L&P 500 Stock Quotes

Time to get quotes from internet: 1.645858.

Sorted by Market Cap (Descending)

	Symbol	Name	Price	Change	% Change	Volume	Market Cap	52-High	52-Low	EPS	P/E
1	XOM	Exxon Mobil Corpo	60.34	-0.57	-0.94	33770732	283500.0	76.54	55.94	4.388	13.88
2	AAPL	Apple Inc.	258.11	-2.85	-1.09	22993056	235800.0	279.01	159.42	13.285	19.64
3	MSFT	Microsoft Corpora	26.03	0.08	0.31	69446192	225600.0	31.58	22.73	2.101	12.35
4	WMT	Wal-Mart Store	51.06	-0.07	-0.14	9630970	189400.0	56.27	47.77	3.812	13.41
5	PG	Procter & Gamble	61.67	-1.03	-1.64	15779270	177600.0	64.58	39.37	4.191	14.96
6	GE	General Electric	16.15	0.1	0.62	69921032	172600.0	19.7	12.97	0.959	16.74
7	IBM	International Bus	128.02	-0.41	-0.32	8997318	161300.0	134.25	115.15	10.582	12.14
8	JPM	JP Morgan Chase &	40.21	-0.11	-0.27	29010262	160200.0	48.2	35.16	3.393	11.88
9	JNJ	Johnson & Johnson	57.83	0.0	0.0	13036741	159500.0	66.2	56.86	4.84	11.95
10	GOOG	Google Inc.	484.99	0.64	0.13	2675420	154400.0	629.51	433.63	23.025	21.04
11	T	AT&T Inc.	26.02	-0.18	-0.69	32628926	153800.0	28.73	23.78	2.145	12.21
12	CVX	Chevron Corporati	76.02	0.46	0.61	13352344	152700.0	83.41	66.06	6.592	11.46
13	WFC	Wells Fargo & Com	27.69	-0.38	-1.35	30090344	144900.0	34.25	24.44	1.657	16.94
14	BAC	Bank of America C	14.03	0.04	0.29	124862304	140800.0	19.86	13.3	-0.2	0.0
15	CSCO	Cisco System	23.21	-0.18	-0.77	37489144	132600.0	27.74	20.68	1.181	19.81
16	KO	Coca-Cola Company	54.99	0.11	0.2	9160190	126900.0	59.45	47.42	3.182	17.25
17	PFE	Pfize	15.09	0.09	0.6	58526836	121700.0	20.36	14.0	1.075	13.95
18	C	Citigrou	4.12	0.03	0.73	394226304	119400.0	5.43	2.99	-0.191	0.0
19	ORCL	Oracle Corporatio	23.7	-0.58	-2.39	39976704	119100.0	26.63	20.1	1.209	20.08
20	INTC	Intel Corporation	21.03	-0.3	-1.41	83811320	117000.0	24.37	18.31	1.671	12.76
21	MRK	Merck & Compan	35.06	0.32	0.92	14582326	109300.0	41.56	28.69	4.634	7.5
22	HPQ	Hewlett-Packard C	46.41	-0.72	-1.53	17449042	108300.0	54.75	41.94	3.527	13.36
23	PEP	Pepsic	64.89	-0.31	-0.48	5580522	103200.0	67.61	55.69	3.861	16.89
24	BUD	Anheuser-Busch In	53.38	-0.36	-0.67	326476	84928.0	55.26	38.05	2.741	19.61
25	GS	Goldman Sachs Gro	152.58	5.38	3.65	15683142	82454.0	193.6	129.5	19.82	7.43
26	VZ	Verizon Communica	28.88	-0.03	-0.1	24238860	81644.0	34.13	25.99	0.259	111.62
27	COP	ConocoPhillips Co	54.56	0.67	1.24	11396577	81203.0	60.53	42.05	4.105	13.13
28	ABT	Abbott Laboratori	48.98	-0.24	-0.49	8846423	75604.0	56.79	43.49	3.414	14.42
29	MCD	McDonald's Corpor	69.38	-0.39	-0.56	5132522	74639.0	71.84	53.88	4.388	15.9
30	SLB	Schlumberger N.V.	59.81	0.08	0.13	10263367	71294.0	73.99	50.52	2.538	23.53
31	EC	Ecopetrol S.A. Am	33.82	0.19	0.56	123292	68439.0	34.47	23.47	1.36	24.73
32	DIS	Walt Disney Compa	33.71	-0.33	-0.97	9946709	66023.0	37.98	24.89	1.91	17.82
33	UTX	United Technologi	71.15	0.04	0.06	5163334	64746.0	77.09	53.43	4.422	16.08
34	UPS	United Parcel Ser	64.39	-0.41	-0.63	3783031	63777.0	70.89	51.9	2.673	24.24
35	OXY	Occidental Petrol	77.69	-1.19	-1.51	5984519	63097.0	90.99	67.18	4.432	17.8
36	QCOM	QUALCOMM Incorpor	38.78	0.02	0.05	21459504	62249.0	49.8	31.63	1.901	20.39
37	MMM	3M Company Common	86.34	-0.35	-0.4	3344587	61572.0	90.52	68.96	5.477	15.83
38	CMCSA	Comcast Corporati	19.13	-0.43	-2.2	24018240	53978.0	20.56	13.95	1.3	15.05
39	AXP	American Express	44.56	-0.02	-0.04	7127013	53561.0	49.19	27.8	2.708	16.46
40	AMGN	Amgen Inc.	53.37	-0.39	-0.73	5908306	51125.0	64.76	50.32	4.712	11.41
41	BA	Boeing Company (T	67.22	-0.1	-0.15	4460227	49006.0	76.0	42.51	1.692	39.79
42	HD	Home Depo	28.05	-0.03	-0.11	15505875	47134.0	37.03	24.47	1.698	16.54
43	USB	U.S. Bancorp Comm	23.94	-0.03	-0.13	11921266	45893.0	28.43	19.82	1.393	17.21
44	MO	Altria Grou	22.02	-0.05	-0.23	13021339	45780.0	22.25	17.28	1.662	13.28
45	F	Ford Motor Compan	12.97	0.06	0.46	88544656	44183.0	14.57	6.61	1.68	7.68
46	CAT	Caterpilla	69.4	-0.32	-0.46	7671492	43566.0	72.83	42.61	1.949	35.77
47	BMY	Bristol-Myers Squ	25.08	-0.04	-0.16	9465767	43008.0	27.07	21.27	5.72	4.39
48	CVS	CVS Caremark Corp	30.9	-0.64	-2.03	15088699	42051.0	38.27	27.38	2.605	12.11
49	EMC	EMC Corporation C	19.92	-0.17	-0.85	24424160	40906.0	20.65	14.72	0.706	28.46
50	LLY	Eli Lilly and Com	35.45	-0.22	-0.62	7269945	39129.0	38.0	32.02	4.043	8.82
51	MDT	Medtronic Inc. Co	36.1	-0.35	-0.96	6245263	39095.0	46.66	34.82	2.793	13.05
52	CL	Colgate-Palmolive	78.12	-5.74	-6.84	16516588	38314.0	87.39	70.45	4.093	20.49
53	TGT	Target Corporatio	51.51	-0.29	-0.56	4624637	37936.0	58.52	41.21	3.502	14.79
54	EMR	Emerson Electric	49.78	-0.66	-1.31	5360704	37493.0	53.73	33.72	2.28	22.12
55	UNP	Union Pacific Cor	74.35	-0.36	-0.48	3162910	36994.0	78.61	54.2	4.532	16.48
56	DD	E.I. du Pont de N	40.51	0.24	0.6	7780198	36704.0	41.45	30.02	2.621	15.36
57	TWX	Time Warner Inc.	31.26	-0.01	-0.03	5770613	35627.0	34.07	26.01	2.127	14.7
58	NKE	Nik	73.53	0.42	0.57	2416104	35516.0	78.55	53.22	3.86	18.94
59	UNH	UnitedHealth Grou	30.44	0.11	0.36	5540207	34549.0	36.07	23.5	3.718	8.16
60	FCX	Freeport-McMoRan	70.74	0.36	0.51	11800392	33248.0	90.55	56.71	7.513	9.37
61	HON	Honeywell Interna	42.72	-0.52	-1.2	7018729	32989.0	48.63	34.26	2.803	15.43
62	MET	MetLif	40.2	0.9	2.29	11875023	32970.0	47.75	32.16	-1.203	0.0
63	APA	Apache Corporatio	95.4	1.03	1.09	5126903	32226.0	111.0	80.59	7.663	12.32
64	DOW	Dow Chemical Comp	27.27	0.19	0.7	9336063	31494.0	32.05	19.75	0.704	38.47
65	MON	Monsanto Company	57.91	0.31	0.54	5151837	31297.0	87.28	44.61	1.845	31.22
66	PNC	PNC Financial Ser	59.6	-0.03	-0.05	3289180	31290.0	70.45	34.96	5.269	11.32
67	BK	Bank of New York	25.26	-0.03	-0.12	6571702	30667.0	32.65	24.13	-0.545	0.0
68	TXN	Texas Instruments	24.88	-0.34	-1.35	12189994	29736.0	27.44	22.26	2.074	12.16
69	LOW	Lowe's Companie	20.48	-0.22	-1.06	14501024	29270.0	28.54	19.15	1.223	16.93
70	SO	Southern Company	35.49	-0.64	-1.77	8190912	29263.0	36.78	30.72	2.492	14.5
71	GLW	Corning Incorpora	18.16	0.5	2.83	22752868	28343.0	21.1	14.14	1.786	9.89
72	DVN	Devon Energy Corp	62.5	-0.15	-0.24	3469977	27931.0	76.79	56.67	6.005	10.43
73	LMT	Lockheed Martin C	74.95	-0.29	-0.39	1919620	27806.0	87.18	67.39	7.566	9.94
74	EXC	Exelon Corporatio	41.93	-0.46	-1.09	7240608	27716.0	52.57	16.78	3.822	11.09
75	WAG	Walgreen Company	28.32	-0.6	-2.07	11042615	27560.0	40.69	26.26	2.076	13.93
76	DE	Deere & Company C	64.51	0.33	0.51	3725576	27406.0	65.19	40.28	2.315	27.72
77	NEM	Newmont Mining Co	55.72	0.32	0.58	6128827	27375.0	63.38	38.53	3.362	16.48
78	HAL	Halliburton Compa	30.11	0.13	0.43	12341810	27323.0	35.22	21.1	1.314	22.82
79	EBAY	eBay Inc.	20.77	-0.27	-1.28	11883625	27253.0	28.37	19.06	1.902	11.06
80	CCL	Carnival Corporat	34.4	-0.23	-0.66	3043905	27142.0	44.21	27.43	2.118	16.35
81	PX	Praxai	85.81	-0.47	-0.54	2144207	26253.0	89.0	72.7	4.092	21.09
82	KMB	Kimberly-Clark Co	63.94	-0.47	-0.73	2433375	26196.0	67.03	57.1	4.685	13.75
83	PRU	Prudential Financ	56.04	0.6	1.08	5186322	26115.0	66.8	43.23	8.608	6.44
84	BAX	Baxter Internatio	43.7	-0.42	-0.95	4096365	26065.0	61.88	40.25	2.593	17.02
85	FDX	FedEx Corporation	82.07	-0.77	-0.93	2335360	25814.0	97.75	63.54	3.764	22.01
86	DELL	Dell Inc.	13.16	-0.34	-2.52	23633230	25771.0	17.52	11.72	0.754	17.9
87	EOG	EOG Resource	100.58	0.02	0.02	1824706	25462.0	114.95	68.63	2.001	50.25
88	SPG	Simon Property Gr	87.93	-1.2	-1.35	2257318	25418.0	93.59	54.19	0.661	134.84
89	DHR	Danaher Corporati	38.28	0.26	0.68	4725453	24982.0	43.765	29.31	1.92	19.8
90	D	Dominion Resource	41.69	-1.29	-3.0	4871581	24849.0	43.42	32.56	2.03	21.17
91	APC	Anadarko Petroleu	49.95	1.13	2.31	6237571	24712.0	75.07	34.54	1.869	26.12
92	COST	Costco Wholesale	56.21	-0.3	-0.53	3439741	24684.0	62.12	47.1	2.795	20.22
93	ESRX	Express Script	44.66	2.46	5.83	13379113	24478.0	54.0	32.955	1.598	26.41
94	GD	General Dynamics	61.73	-0.07	-0.11	1853001	23811.0	79.0	54.7	6.18	10.0
95	MRO	Marathon Oil Corp	33.36	0.18	0.54	5094684	23652.0	35.71	27.64	2.305	14.39
96	AFL	AFLAC Incorporate	49.8	0.28	0.57	4768060	23384.0	56.56	35.82	3.325	14.89
97	BEN	Franklin Resource	99.82	3.58	3.72	1962948	22693.0	121.9	81.78	5.987	16.07
98	DUK	Duke Energy Corpo	17.17	-0.14	-0.81	7744776	22547.0	17.94	15.04	0.904	19.15
99	GIS	General Mill	34.13	-1.31	-3.7	10673586	22226.0	38.98	28.545	2.24	15.82
100	ITW	Illinois Tool Wor	43.33	-0.01	-0.02	4201616	21806.0	52.72	39.5	3.024	14.33
101	WLP	WellPoin	49.88	-0.95	-1.87	5047900	21308.0	70.0	44.04	10.783	4.71
102	MHS	MedcoHealth Solut	48.45	1.01	2.13	9582167	21010.0	66.94	46.7	2.835	16.73
103	ADP	Automatic Data Pr	41.32	-0.78	-1.85	4252644	20783.0	45.74	26.46	2.69	15.65
104	BHI	Baker Hughes Inco	48.38	-0.35	-0.72	3613405	20757.0	54.8	34.17	1.139	42.78
105	NSC	Norfolk Souther C	55.93	-0.1	-0.18	3149840	20697.0	61.59	42.58	2.965	18.9
106	VIA-B	Viaco	32.94	0.06	0.18	4287754	20007.0	37.07	23.1	2.757	11.93
107	CSX	CSX Corporation C	52.5	-0.21	-0.4	2936634	19931.0	62.0	39.81	3.357	15.7
108	STT	State Street Corp	39.02	0.15	0.39	3019117	19566.0	55.87	32.47	3.53	11.01
109	YUM	Yum! Brand	41.33	-0.19	-0.46	3167524	19301.0	44.0	32.49	2.221	18.69
110	JCI	Johnson Control	28.62	-0.38	-1.31	5710867	19261.0	35.77	23.59	2.034	14.26
111	COF	Capital One Finan	42.42	0.65	1.56	6660509	19187.0	47.73	29.98	4.407	9.48
112	YHOO	Yahoo! Inc.	13.76	-0.11	-0.79	16702993	19130.0	19.12	13.52	0.611	22.7
113	GENZ	Genzyme Corporati	69.79	1.795	2.64	15900183	18513.0	70.97	45.39	-0.284	0.0
114	SBUX	Starbucks Corpora	24.82	-0.17	-0.68	6706385	18493.0	28.5	17.26	1.07	23.36
115	TMO	Thermo Fisher Sci	44.97	-1.03	-2.24	9162689	18456.0	57.4	42.86	2.217	20.75
116	AGN	Allerga	60.52	-0.44	-0.72	2610470	18403.0	66.95	51.88	2.43	25.09
117	SYK	Stryker Corporati	46.15	-0.7	-1.49	2498538	18317.0	59.72	38.71	2.94	15.94
118	K	Kellogg Company C	47.98	-3.54	-6.87	10932300	18264.0	56.0	45.58	3.407	15.12
119	BRCM	Broadcom Corporat	36.69	-0.78	-2.08	10703811	18213.0	38.47	25.76	0.704	53.22
120	SYY	Sysco Corporation	30.78	-0.07	-0.23	2215547	18209.0	31.99	23.41	1.952	15.8
121	ACE	Ace Limited Commo	52.97	0.0	0.0	3565497	17939.0	55.96	47.09	8.086	6.55
122	RTN	Raytheon Company	46.67	-1.6	-3.31	5095086	17784.0	60.1	45.02	4.859	9.93
123	MOT	Motorol	7.61	-0.07	-0.91	78011504	17686.0	9.45	6.04	0.108	71.11
124	NOC	Northrop Grumman	58.44	0.05	0.09	2462451	17602.0	69.8	44.5	5.574	10.48
125	TYC	Tyco Internationa	36.97	0.39	1.07	5485424	17576.0	40.61	29.21	2.319	15.77
126	ADM	Archer-Daniels-Mi	27.0	-0.66	-2.39	11717582	17362.0	33.0	24.22	2.43	11.38
127	BBT	BB&T Corporation	25.05	-0.51	-2.0	8357930	17354.0	35.72	22.1	1.061	24.09
128	MCK	McKesson Corporat	63.88	-0.14	-0.22	3211775	17336.0	71.49	50.6	4.626	13.84
129	AEP	American Electric	36.1	-0.51	-1.39	5199288	17287.0	36.86	28.26	2.812	13.02
130	PEG	Public Service En	33.82	-0.57	-1.66	4388312	17111.0	34.93	29.02	3.231	10.64
131	TJX	TJX Companie	40.93	-0.7	-1.68	7812754	16699.0	48.5	33.8	3.156	13.19
132	PCAR	PACCAR Inc.	45.59	0.03	0.07	3571209	16636.0	48.64	33.39	0.421	108.22
133	CB	Chubb Corporation	52.85	0.19	0.36	2563142	16621.0	53.98	45.19	6.695	7.87
134	PCG	Pacific Gas & Ele	44.48	-0.33	-0.74	2381622	16562.0	45.79	34.95	3.221	13.91
135	WM	Waste Managemen	34.25	0.13	0.38	2299796	16543.0	35.99	27.52	2.074	16.45
136	AMAT	Applied Materials	11.94	-0.41	-3.32	36370668	16035.0	14.94	11.48	0.32	38.59
137	AV	Aviva plc Unspons	11.66	0.36	3.19	579874	16025.0	15.05	8.49	1.17	9.66
138	BDX	Becto	67.54	-0.79	-1.16	2089040	15759.0	80.56	63.41	5.209	13.12
139	CMI	Cummins Inc. Comm	79.14	-0.62	-0.78	2399955	15638.0	82.34	40.55	2.877	27.72
140	APD	Air Products and	72.69	0.18	0.25	1111073	15432.0	85.44	64.13	4.621	15.69
141	ALL	Allstate Corporat	28.25	0.0	0.0	5635229	15196.0	35.51	26.08	2.304	12.26
142	RIG	Transocean Ltd (S	47.39	0.62	1.33	6555067	15162.0	94.88	41.88	9.02	5.19
143	ADBE	Adobe Systems Inc	28.7	0.01	0.03	5320208	15074.0	38.2	26.01	0.712	40.29
144	NTAP	NetAp	42.42	-0.75	-1.74	5743916	14955.0	44.25	21.29	1.134	38.07
145	ETR	Entergy Corporati	78.2	-1.15	-1.45	1561644	14803.0	84.44	70.35	6.23	12.74
146	KSS	Kohl's Corporatio	47.25	-0.65	-1.36	4295381	14549.0	60.89	45.29	3.433	13.95
147	SPLS	Staple	19.85	-0.13	-0.65	6358347	14489.0	26.0	18.82	1.081	18.48
148	BBY	Best Buy Co	34.55	-0.59	-1.68	6867790	14405.0	48.83	32.81	3.089	11.38
149	CCE	Coca-Cola Enterpr	28.77	0.06	0.21	4536997	14397.0	29.0	18.63	1.561	18.39
150	HNZ	H.J. Heinz Compan	44.68	-0.81	-1.78	3886803	14211.0	47.84	37.3	2.712	16.77
151	BIIB	Biogen Idec Inc	56.53	0.61	1.09	3653138	13675.0	60.28	41.75	3.928	14.24
152	KR	Kroger Company (T	21.15	0.13	0.62	6346019	13580.0	24.8	19.08	0.012	1751.67
153	XRX	Xerox Corporation	9.63	0.11	1.16	22285732	13319.0	11.72	7.19	0.441	21.59
154	PGR	Progressive Corpo	19.71	-0.1	-0.5	4041150	13158.0	20.94	15.53	1.619	12.24
155	ED	Consolidated Edis	46.57	-0.46	-0.98	1994769	13131.0	47.25	39.02	3.284	14.32
156	STI	SunTrust Bank	25.96	-0.03	-0.12	5931597	12978.0	32.02	17.91	-1.977	0.0
157	AVP	Avon Product	30.27	0.74	2.51	9396721	12968.0	36.39	25.0	1.272	23.22
158	ETN	Eaton Corporation	77.45	0.39	0.51	1635253	12965.0	81.78	51.04	4.624	16.67
159	EQR	Equity Residentia	45.21	-1.35	-2.9	4051389	12792.0	48.46	22.55	1.17	39.79
160	MMC	Marsh & McLennan	23.2	-0.06	-0.26	2883459	12557.0	25.47	20.13	0.556	41.83
161	TROW	T. Rowe Price Gro	48.71	0.5	1.04	1768820	12487.0	59.44	42.53	2.242	21.5
162	INTU	Intuit Inc.	39.58	0.0	0.0	3654675	12433.0	40.0	27.2	1.684	23.5
163	NUE	Nucor Corporation	39.16	-0.39	-0.99	2861120	12369.0	51.08	36.95	0.473	83.62
164	SRE	Sempra Energy Com	49.96	-0.62	-1.23	2304213	12367.0	57.18	43.91	3.655	13.84
165	MAR	Marriot Internati	33.76	0.09	0.27	3903763	12248.0	38.15	20.64	-0.44	0.0
166	CPB	Campbell Soup Com	35.77	-0.56	-1.54	3600863	12145.0	37.5	29.81	2.297	15.82
167	IR	Ingersoll-Rand pl	37.45	-0.29	-0.77	3526228	12055.0	40.65	27.53	1.647	22.91
168	PGN	Progress Energy I	42.32	-0.41	-0.96	2217139	12019.0	42.92	36.67	2.72	15.71
169	STJ	St. Jude Medica	36.35	-0.19	-0.52	3433018	11970.0	42.87	31.66	2.546	14.35
170	GPS	Ga	18.01	0.06	0.33	11127259	11717.0	26.34	16.19	1.714	10.47
171	CAH	Cardinal Healt	32.31	-0.26	-0.8	4440769	11699.0	36.66	24.87	1.913	17.03
172	AET	Aetna Inc. Common	27.49	-0.06	-0.22	4673240	11680.0	35.96	24.94	3.156	8.73
173	FE	FirstEnergy Corpo	38.08	-0.65	-1.68	3920459	11608.0	47.82	33.57	3.405	11.37
174	NTRS	Northern Trust Co	47.49	-0.15	-0.31	1148148	11497.0	62.35	45.45	3.05	15.62
175	PPG	PPG Industrie	68.82	-0.02	-0.03	1327732	11447.0	72.24	52.25	3.618	19.03
176	OMC	Omnicom Group Inc	37.27	-0.11	-0.29	4177218	11440.0	44.08	33.36	2.556	14.62
177	ECL	Ecolab Inc. Commo	48.88	0.02	0.04	3441120	11407.0	49.77	40.66	1.897	25.76
178	AA	Alcoa Inc. Common	11.02	-0.02	-0.18	14420737	11254.0	17.6	9.81	-0.269	0.0
179	WMB	Williams Companie	19.14	-0.31	-1.59	8376178	11183.0	24.66	15.81	0.449	43.32
180	EIX	Edison Internatio	33.33	-0.24	-0.71	3277051	10859.0	36.72	30.37	2.542	13.21
181	CTL	CenturyLin	35.4	-0.2	-0.56	3125897	10634.0	37.15	14.16	3.325	10.71
182	HSY	The Hershey Compa	46.32	-0.09	-0.19	2887217	10542.0	52.1	35.05	2.102	22.08
183	ZMH	Zimmer Holding	52.16	-1.32	-2.47	3836941	10531.0	64.77	44.53	3.247	16.47
184	CTXS	Citrix System	56.67	9.34	19.73	14813815	10526.0	57.7	33.9	1.24	38.17
185	IP	International Pap	24.09	-0.03	-0.12	8545271	10518.0	29.25	18.61	0.568	42.46
186	SYMC	Symantec Corporat	13.03	-1.64	-11.18	62450704	10410.0	19.16	12.9	0.872	16.82
187	MTB	M&T Bank Corporat	87.0	-0.83	-0.95	1198974	10367.0	96.15	56.82	4.64	18.93
188	PPL	PP&L Corporation	27.35	-0.15	-0.55	6116687	10355.0	34.21	23.75	1.098	25.05
189	HIG	Hartford Financia	23.3	0.49	2.15	6809194	10348.0	30.46	15.59	0.085	268.35
190	CAG	ConAgra Food	23.33	-0.45	-1.89	4125400	10330.0	26.32	19.0	1.62	14.68
191	XEL	Xcel Energy Inc.	22.26	-0.39	-1.72	2778704	10230.0	23.02	18.53	1.462	15.49
192	FITB	Fifth Third Banco	12.82	0.06	0.47	12257516	10190.0	15.95	8.76	0.564	22.62
193	CA	CA Inc.	19.39	-0.28	-1.42	3863532	10005.0	24.15	17.8	1.522	12.92
194	PH	Parker-Hannifin C	61.56	-0.25	-0.4	1717434	9913.0	72.5	44.17	2.348	26.32
195	BBBY	Bed Bath & Beyond	37.33	-0.65	-1.71	4144429	9851.0	48.52	26.5	2.486	15.28
196	AZO	AutoZon	208.77	-1.6	-0.76	801972	9814.0	213.0	135.13	13.923	15.11
197	A	Agilent Technolog	28.15	-0.63	-2.19	4408575	9798.0	37.43	22.87	0.553	52.04
198	DG	Dollar General Co	28.72	-0.78	-2.64	561011	9794.0	31.41	21.3	1.179	25.02
199	SLE	Sara Lee Corporat	14.78	-0.17	-1.14	7215989	9774.0	15.13	9.17	0.437	34.21
200	Q	Qwest Communicati	5.62	0.0	0.0	21990992	9758.0	5.67	3.3	0.284	19.79
201	PAYX	Payche	26.12	-0.5	-1.88	5395834	9441.0	32.88	24.89	1.319	20.18
202	BF-B	Brown Forman Inc	63.47	-0.31	-0.49	285541	9330.0	65.05	42.22	3.015	21.15
203	SWK	Stanley Black & D	57.23	1.06	1.89	2395040	9320.0	66.27	39.34	0.516	108.86
204	MHP	McGraw-Hill Compa	30.12	-0.08	-0.26	1422173	9310.0	36.94	23.55	2.538	11.9
205	HOT	Starwood Hotels &	48.77	-0.59	-1.2	3188025	9277.0	56.65	22.59	0.421	117.24
206	DAL	Delta Air Lines I	11.69	0.15	1.3	5777928	9205.0	14.94	6.55	0.03	384.67
207	ITT	ITT Corporation C	49.92	0.07	0.14	1471397	9160.0	57.99	44.07	3.286	15.17
208	CLX	Clorox Company (T	64.9	-0.78	-1.19	1633043	9141.0	66.44	56.36	4.249	15.46
209	GR	Goodrich Corporat	72.95	0.89	1.24	2158829	9132.0	77.89	51.26	4.231	17.03
210	COL	Rockwell Collin	57.01	-0.15	-0.26	1159201	9093.0	68.04	41.51	3.421	16.71
211	LUV	Southwest Airline	12.01	0.0	0.0	5863419	8941.0	13.97	7.65	0.271	44.32
212	DOV	Dover Corporation	47.73	0.4	0.85	1687078	8909.0	55.5	32.97	2.573	18.39
213	ADI	Analog Device	29.74	-0.57	-1.88	4572783	8862.0	32.19	25.26	1.532	19.78
214	RF	Regions Financial	7.39	0.11	1.51	24412972	8812.0	9.33	4.0	-1.384	0.0
215	EP	El Paso Corporati	12.36	-0.2	-1.59	7678264	8698.0	13.0	8.73	1.11	11.32
216	VFC	V.F. Corporation	79.23	-0.31	-0.39	792622	8633.0	89.23	63.83	5.012	15.87
217	FLR	Fluor Corporation	47.97	-0.62	-1.28	2295898	8574.0	58.62	39.77	3.387	14.35
218	BSX	Boston Scientific	5.6	-0.09	-1.58	27578772	8495.0	11.77	5.41	-1.759	0.0
219	CI	CIGNA Corporation	30.62	0.25	0.82	2944883	8472.0	39.26	26.49	4.977	6.1
220	ALTR	Altera Corporatio	27.61	-0.67	-2.37	11464074	8445.0	29.05	18.12	1.627	17.38
221	TAP	Molson Coors Brew	44.86	-0.6	-1.32	1394305	8327.0	51.11	38.44	4.018	11.31
222	LTD	Limited Brand	25.48	0.12	0.47	5533421	8286.0	28.78	12.51	1.693	14.98
223	PFG	Principal Financi	25.9	0.98	3.93	5322038	8281.0	31.41	20.89	2.124	11.73
224	AES	The AES Corporati	10.34	-0.21	-1.99	4291463	8224.0	15.44	8.82	0.924	11.42
225	DGX	Quest Diagnostics	46.31	-0.13	-0.28	2244641	8206.0	62.83	40.8	3.953	11.75
226	ABC	AmerisourceBergen	28.98	0.05	0.17	6359444	8187.0	33.27	19.26	1.979	14.62
227	NE	Noble Corporation	32.03	-0.08	-0.25	4207718	8143.0	45.6	26.23	5.63	5.7
228	DTE	DTE Energy Compan	48.16	-0.51	-1.05	1064286	8111.0	49.06	33.53	3.539	13.75
229	FRX	Forest Laboratori	27.82	-0.51	-1.8	4187509	7944.0	33.1	24.17	1.771	16.0
230	GWW	W.W. Grainge	111.25	0.47	0.42	1088090	7894.0	116.07	84.51	6.195	17.88
231	HUM	Humana Inc. Commo	46.17	0.43	0.94	1962325	7858.0	52.66	31.92	6.45	7.09
232	SWY	Safeway Inc. Comm	20.45	0.35	1.74	7006883	7804.0	27.04	18.35	-3.159	0.0
233	LNC	Lincoln National	25.76	1.67	6.93	9639361	7792.0	33.55	18.39	1.101	21.88
234	ROK	Rockwell Automati	54.61	0.08	0.15	1256152	7787.0	63.9	38.36	1.916	28.46
235	MU	Micron Technology	7.78	-0.46	-5.58	54088192	7735.0	11.4	6.12	1.563	5.27
236	MAT	Matte	21.31	-0.11	-0.51	4426825	7731.0	24.6	17.08	1.722	12.44
237	CBE	Cooper Industries	45.3	-0.26	-0.57	997633	7601.0	51.74	30.95	2.422	18.81
238	UNM	Unum Group Common	22.74	0.35	1.56	4019087	7568.0	26.42	18.27	2.757	8.12
239	XLNX	Xilin	27.81	-0.69	-2.42	9126699	7567.0	29.4	20.81	1.727	16.5
240	SHW	Sherwin-Williams	68.59	-0.8	-1.15	1630436	7527.0	80.53	56.24	4.063	17.08
241	FISV	Fiser	49.22	0.34	0.7	1419234	7511.0	55.27	44.8	3.191	15.32
242	KEY	KeyCorp Common St	8.44	-0.02	-0.24	9067237	7432.0	9.84	5.24	-0.888	0.0
243	BCR	C.R. Bar	77.8	-0.65	-0.83	824389	7399.0	90.0	72.5	4.908	15.98
244	JWN	Nordstro	33.53	-0.08	-0.24	3052559	7346.0	46.22	25.46	2.154	15.6
245	LLTC	Linear Technology	31.91	-0.39	-1.21	3934108	7292.0	33.06	25.56	1.579	20.46
246	CSC	Computer Sciences	45.17	-1.13	-2.44	1414427	6967.0	58.36	43.42	5.279	8.77
247	APOL	Apollo Grou	47.07	-0.74	-1.55	2845607	6944.0	76.86	41.45	3.902	12.25
248	CMA	Comerica Incorpor	38.79	-0.17	-0.44	2008253	6839.0	45.85	23.05	-0.504	0.0
249	SIAL	Sigma-Aldrich Cor	56.26	-0.77	-1.35	890664	6826.0	61.0	46.5	3.05	18.7
250	GPC	Genuine Parts Com	42.69	-0.26	-0.61	1049388	6756.0	45.42	34.89	2.711	15.84
251	ADSK	Autodes	29.24	0.55	1.92	4246718	6709.0	35.18	21.57	0.543	52.84
252	FO	Fortune Brand	43.38	-0.02	-0.05	2172718	6608.0	55.68	37.05	2.02	21.49
253	BMC	BMC Softwar	35.62	-2.29	-6.04	7344747	6466.0	41.27	32.0	2.17	17.47
254	CEG	Constellation Ene	31.75	-1.53	-4.6	5252835	6403.0	38.73	28.12	23.656	1.41
255	WHR	Whirlpool Corpora	84.11	-0.17	-0.2	1776939	6393.0	118.44	54.9	7.174	11.75
256	X	United States Ste	43.77	-0.6	-1.35	13946977	6276.0	70.95	33.25	-7.92	0.0
257	TXT	Textron Inc. Comm	20.69	0.06	0.29	3764854	6257.0	25.3	13.01	0.052	396.73
258	AEE	Ameren Corporatio	25.8	-0.4	-1.53	1773886	6148.0	28.67	23.09	2.528	10.36
259	XL	XL Group plc	17.84	0.14	0.79	3637280	6103.0	20.39	13.39	0.456	38.82
260	CPN	Calpine Corporati	13.67	-0.06	-0.44	2659784	6073.0	14.27	10.14	0.144	95.35
261	WAT	Waters Corporatio	64.78	-0.88	-1.34	1746675	6021.0	73.78	49.34	3.384	19.4
262	HAS	Hasbr	41.83	0.55	1.33	1597333	6015.0	43.71	25.72	2.789	14.8
263	PCL	Plum Creek Timber	36.45	-0.6	-1.62	1728875	5940.0	43.75	27.77	1.019	36.36
264	DRI	Darden Restaurant	41.97	-0.61	-1.43	2252705	5902.0	49.01	29.94	2.841	14.99
265	JCP	J.C. Penney Compa	24.65	-0.27	-1.08	4492572	5827.0	37.21	20.32	1.208	20.63
266	SLM	SLM Corporatio	11.86	0.33	2.86	5999446	5762.0	13.96	8.01	1.824	6.32
267	VMC	Vulcan Materials	45.02	-0.98	-2.13	1055056	5749.0	62.0	41.8	0.197	233.5
268	CNP	CenterPoint Energ	14.33	-0.21	-1.44	3304344	5652.0	14.9	5.67	1.105	13.16
269	MCO	Moody's Corporati	23.64	1.0	4.42	4330441	5603.0	31.04	18.5	1.783	12.7
270	AMD	Advanced Micro De	7.78	-0.2	-2.51	40214112	5516.0	10.24	3.47	1.754	4.55
271	MXIM	Maxim Integrated	18.0	-0.29	-1.59	4600086	5442.0	21.36	15.8	0.243	75.27
272	FDO	Family Dollar Sto	40.98	-0.31	-0.75	4386024	5436.0	42.26	25.52	2.489	16.59
273	NBR	Nabors Industries	18.6	0.62	3.45	6897281	5305.0	27.05	16.34	-0.601	0.0
274	ERTS	Electronic Arts I	16.01	-0.15	-0.93	4110435	5278.0	22.14	14.06	-2.083	0.0
275	TIF	Tiffany & Co. Com	41.51	-0.22	-0.53	2512134	5278.0	52.19	29.06	2.411	17.31
276	BLL	Ball Corporation	57.05	-0.04	-0.07	1301790	5267.0	58.98	46.7	4.189	13.63
277	AIG	American Internat	38.97	-0.06	-0.15	4340396	5264.0	55.9	12.87	-48.624	0.0
278	KLAC	KLA-Tencor Corpor	30.82	-0.09	-0.29	3961205	5239.0	37.71	26.69	0.427	72.39
279	NVDA	NVIDIA Corporatio	9.13	-1.0	-9.87	66612352	5224.0	18.96	9.07	0.482	21.02
280	MKC	McCormick & Compa	38.9	-0.61	-1.54	548916	5183.0	40.77	31.27	2.438	16.21
281	PLD	ProLogis Share of	10.7	-0.37	-3.34	17363248	5101.0	15.04	8.53	-1.139	0.0
282	PBI	Pitney Bowes Inc.	24.55	0.04	0.16	1493158	5095.0	26.41	20.38	1.918	12.78
283	HRB	H&R Bloc	15.45	-0.03	-0.19	5756148	4995.0	23.23	13.44	1.432	10.81
284	WPI	Watson Pharmaceut	39.86	-0.51	-1.26	2309132	4965.0	44.97	33.83	2.093	19.29
285	ATI	Allegheny Technol	47.16	-1.21	-2.5	2168757	4647.0	58.25	25.8	0.447	108.21
286	NI	NiSource Inc Comm	16.53	-0.14	-0.84	2756562	4586.0	16.98	12.77	0.966	17.26
287	CINF	Cincinnati Financ	27.74	0.03	0.11	1306509	4521.0	30.38	23.93	2.852	9.72
288	IGT	International Gam	14.98	-0.04	-0.27	6908744	4466.0	23.3	14.65	0.432	34.77
289	PLL	Pall Corporation	37.81	-0.17	-0.45	874258	4411.0	41.82	28.69	2.147	17.69
290	TMK	Torchmark Corpora	53.35	1.39	2.68	2930125	4402.0	56.54	38.11	5.429	9.57
291	IPG	Interpublic Group	8.98	0.73	8.85	19311698	4394.0	19.5	5.07	0.191	43.19
292	HBAN	Huntington Bancsh	6.06	-0.13	-2.1	14897800	4343.0	7.4	3.5	-0.825	0.0
293	NWL	Newell Rubbermaid	15.58	-0.11	-0.7	3537461	4334.0	17.96	12.43	1.03	15.23
294	EMN	Eastman Chemical	59.76	0.14	0.23	1348766	4321.0	71.95	48.3	3.197	18.65
295	PTV	Pactiv Corporatio	31.54	0.52	1.68	7214610	4191.0	31.77	21.55	2.197	14.12
296	PNW	Pinnacle West Cap	38.26	-0.95	-2.42	1651385	4149.0	40.34	30.54	2.158	18.17
297	ASH	Ashland Inc. (NEW	51.71	0.26	0.51	747423	4137.0	63.73	31.31	4.46	11.54
298	SUN	Sunoc	34.29	0.41	1.21	3644411	4134.0	36.48	24.12	-3.442	0.0
299	MWV	Meadwestvaco Corp	23.92	-0.52	-2.13	1925937	4087.0	29.74	19.18	1.886	12.96
300	CTAS	Cintas Corporatio	26.25	-0.2	-0.76	1152164	4013.0	30.85	23.1	1.411	18.75
301	EFX	Equifa	31.38	1.13	3.74	1832554	3973.0	36.63	25.78	1.844	16.4
302	AYE	Allegheny Energ	23.09	-0.52	-2.2	3474432	3916.0	27.7	18.97	2.042	11.56
303	ZION	Zions Bancorporat	22.05	0.79	3.72	8271289	3822.0	30.29	12.5	-3.997	0.0
304	AVY	Avery Dennison Co	36.2	0.03	0.08	2539182	3821.0	43.33	26.4	1.967	18.39
305	RHI	Robert Half Inter	25.17	-0.45	-1.76	1342461	3776.0	32.25	21.91	0.283	90.53
306	NAV	Navistar Internat	52.09	-0.38	-0.72	574694	3729.0	58.0	31.53	1.675	31.33
307	MI	New M&I Corporati	7.05	-0.01	-0.14	5031166	3720.0	10.66	4.97	-1.734	0.0
308	CMS	CMS Energy Corpor	16.16	-0.15	-0.92	2673036	3715.0	16.67	12.68	0.966	16.88
309	IFF	Internationa Flav	45.55	-0.48	-1.04	734791	3623.0	51.77	34.38	2.674	17.21
310	MAS	Masco Corporation	10.05	-0.06	-0.59	9082152	3605.0	18.78	9.94	-0.319	0.0
311	AN	AutoNatio	24.33	0.42	1.76	1817881	3562.0	24.74	16.68	1.332	17.95
312	TE	TECO Energ	16.47	-0.19	-1.14	1935842	3523.0	17.35	12.76	1.1	15.15
313	RRD	R.R. Donnelley &	16.92	0.0	0.0	2471450	3491.0	23.2	13.61	0.055	307.64
314	WY	Weyerhaeuser Comp	16.49	-0.1	-0.6	5842458	3489.0	53.69	15.27	-1.424	0.0
315	SEE	Sealed Air Corpor	21.86	-0.47	-2.1	1835372	3486.0	23.43	17.72	1.38	16.18
316	MOLX	Molex Incorporate	19.79	-0.06	-0.3	1099599	3444.0	23.66	16.94	-1.084	0.0
317	CCU	Compania Cervecer	52.96	-0.69	-1.29	43509	3374.0	54.63	32.0	3.565	15.05
318	PHM	PulteGrou	8.8	0.21	2.44	9167869	3367.0	13.91	7.77	-2.055	0.0
319	NSM	National Semicond	13.84	-0.3	-2.12	5874336	3312.0	16.2	12.52	0.867	16.31
320	G	Genpact Limited C	15.0	-0.34	-2.22	629608	3282.0	18.3	11.04	0.566	27.1
321	BMS	Bemis Compan	29.67	-0.33	-1.1	1369371	3236.0	31.8	24.92	1.297	23.13
322	JBL	Jabil Circui	14.73	-0.27	-1.8	3381300	3203.0	18.49	8.67	0.537	27.93
323	GCI	Gannett Co	13.25	-0.65	-4.68	6319518	3156.0	19.69	6.26	2.161	6.43
324	LEG	Leggett & Plat	20.77	-0.03	-0.14	1116336	3045.0	25.15	16.89	1.199	17.35
325	ACV	Alberto-Culver Co	29.28	-0.68	-2.27	1288636	2884.0	31.49	24.57	1.271	23.57
326	RDC	Rowan Companie	25.17	0.02	0.08	1586895	2880.0	32.82	19.66	2.637	9.54
327	LXK	Lexmark Internati	36.48	-0.52	-1.41	2288111	2864.0	42.14	14.23	2.31	16.02
328	TLAB	Tellab	7.39	-0.03	-0.4	7647451	2847.0	9.45	5.36	0.39	19.03
329	BR	Broadridge Financ	20.53	-0.31	-1.49	994512	2796.0	24.02	17.07	1.44	14.47
330	GT	Goodyear Tire & R	11.27	-0.68	-5.69	13590889	2738.0	18.84	9.65	-0.368	0.0
331	LSI	LSI Corporation C	4.08	-0.66	-13.92	39604884	2667.0	6.73	4.06	0.12	39.5
332	RSH	Radioshack Corpor	20.8	0.61	3.02	4439831	2608.0	24.0	14.17	1.673	12.07
333	SNA	Snap-On Incorpora	44.49	-0.13	-0.29	280973	2580.0	49.98	32.69	2.48	17.99
334	NVLS	Novellus System	26.95	-0.29	-1.06	2625155	2535.0	28.9	16.73	1.406	19.37
335	AIV	Apartment Investm	21.32	-0.49	-2.25	2337313	2491.0	24.21	8.87	-1.016	0.0
336	JDSU	JDS Uniphase Corp	11.21	0.41	3.8	5769003	2469.0	13.95	5.35	-0.385	0.0
337	SVU	SuperValu Inc. Co	11.11	-0.08	-0.71	4677171	2358.0	17.89	10.4	1.85	6.05
338	R	Ryder Syste	43.82	0.14	0.32	818376	2297.0	48.49	31.86	1.366	31.98
339	PKI	PerkinElme	19.24	-0.24	-1.23	2569400	2267.0	25.45	15.67	0.85	22.92
340	NCR	NCR Corporation C	13.8	-0.09	-0.65	3052088	2214.0	16.0	9.18	-0.182	0.0
341	TIN	Temple-Inland Inc	20.13	-0.6	-2.89	2068782	2166.0	25.03	14.66	1.519	13.65
342	FII	Federated Investo	21.53	0.4	1.89	1550642	2152.0	28.31	20.26	1.906	11.09
343	THC	Tenet Healthcare	4.41	0.03	0.68	12402685	2135.0	6.46	3.95	0.195	22.46
344	KG	King Pharmaceutic	8.43	-0.02	-0.24	3595707	2104.0	13.2	7.18	0.43	19.65
345	NOVL	Novel	5.98	-0.14	-2.29	2756032	2092.0	6.36	3.84	-0.572	0.0
346	CR	Crane Company Com	35.31	-0.36	-1.01	458251	2086.0	39.13	20.95	2.434	14.65
347	TNB	Thomas & Betts Co	40.09	-0.19	-0.47	446396	2083.0	44.05	25.01	2.279	17.67
348	PMTC	Parametric Techno	17.8	-0.06	-0.34	1297208	2066.0	20.17	12.65	0.39	45.79
349	SNV	Synovus Financial	2.57	0.06	2.39	14119179	2018.0	4.55	1.45	-2.419	0.0
350	GAS	Nico	44.22	-0.57	-1.27	622505	2002.0	45.36	34.96	3.341	13.41
351	TER	Teradyn	11.07	0.86	8.42	22629976	1995.0	13.37	7.52	0.06	170.17
352	JNS	Janus Capital Gro	10.55	-0.03	-0.28	3657906	1925.0	16.06	8.63	0.595	17.78
353	PMCS	PMC	8.16	-0.09	-1.09	3317660	1885.0	10.07	7.3	0.428	19.28
354	WEN	Wendy's/Arby's Gr	4.37	0.07	1.63	3173200	1880.0	5.55	3.83	0.027	159.26
355	CPWR	Compuware Corpora	8.05	0.02	0.25	3735851	1808.0	8.95	6.79	0.444	18.09
356	MBI	MBIA Inc. Common	8.73	0.1	1.16	4406715	1790.0	10.92	3.19	-7.496	0.0
357	QLGC	QLogic Corporatio	15.93	-0.11	-0.69	2573185	1775.0	22.4	12.91	0.564	28.44
358	MTG	MGIC Investment C	8.77	-0.11	-1.24	4511202	1758.0	13.8	3.72	-6.676	0.0
359	HMA	Health Management	6.9	-0.1	-1.43	2963289	1727.0	9.81	5.84	0.561	12.48
360	DDS	Dillard'	22.95	0.39	1.73	774071	1573.0	31.22	9.87	1.494	15.1
361	JNY	Jones Apparel Gro	17.23	0.23	1.35	1894296	1501.0	24.72	12.31	-0.56	0.0
362	BC	Brunswick Corpora	16.67	2.11	14.49	5421043	1476.0	22.89	4.6	-4.692	0.0
363	MDP	Meredith Corporat	31.67	0.12	0.38	1139174	1437.0	38.08	25.46	-2.06	0.0
364	CVG	Convergys Corpora	11.0	0.04	0.36	726554	1360.0	13.78	9.35	-0.569	0.0
365	CTB	Cooper Tire & Rub	21.72	0.0	0.0	824342	1330.0	23.23	13.03	1.375	15.8
366	NYT	New York Times Co	8.71	-0.28	-3.11	2869576	1268.0	14.87	6.86	0.662	13.58
367	ADCT	ADC Telecommunica	12.68	-0.01	-0.08	8083750	1230.0	12.74	5.18	-0.224	0.0
368	CIEN	Ciena Corporation	13.1	-0.09	-0.68	2751832	1220.0	19.48	10.53	-2.134	0.0
369	ODP	Office Depo	4.29	-0.06	-1.38	5644101	1182.0	9.19	3.86	-2.022	0.0
370	UIS	Unisys Corporatio	26.95	0.15	0.56	1456383	1147.0	40.4	17.04	4.907	5.46
371	WOR	Worthington Indus	14.22	-0.02	-0.14	534919	1126.0	17.97	10.7	0.572	24.9
372	DLX	Deluxe Corporatio	21.26	-0.01	-0.05	294519	1093.0	23.77	12.57	2.448	8.69
373	EK	Eastman Kodak Com	4.03	-0.15	-3.59	13099320	1083.0	9.08	2.87	0.963	4.34
374	LPX	Louisiana-Pacific	8.0	0.25	3.23	4054800	1014.0	13.44	4.01	-0.992	0.0
375	SANM	Sanmina-SCI Corpo	12.61	-0.18	-1.41	3130244	1002.0	20.3	0.73	-0.04	0.0
376	PWER	Power-On	9.96	0.24	2.47	3466357	880.5	10.28	1.19	-0.006	0.0
377	KBH	KB Home Common St	11.34	0.13	1.16	3035019	871.7	20.7	10.07	-0.663	0.0
378	AM	American Greeting	20.39	-0.09	-0.44	329246	815.9	26.21	13.2	2.532	8.09
379	AMCC	Applied Micro Cir	10.91	-0.72	-6.19	2640408	714.2	12.3	6.69	-0.113	0.0
380	LIZ	Liz Claiborn	4.68	-0.08	-1.68	2239840	442.3	9.72	3.1	-3.045	0.0
381	DYN	Dynegy Inc. (Dela	3.52	-0.09	-2.49	4077123	423.6	13.35	3.46	-5.036	0.0
382	ABK	Ambac Financial G	0.88	-0.0035	-0.4	18109842	253.8	3.39	0.51	-1.086	0.0
383	EDS	Exceed Company Lt	7.45	0.32	4.49	15759	230.4	13.69	6.12	1.597	4.46
384	AHC	A.H. Belo Corpora	7.7	-0.1	-1.28	56586	160.7	9.16	2.05	-0.792	0.0
385	MAY	Malaysia Fun	9.322	0.012	0.13	14750	89.6	9.42	6.74	3.06	3.04
386	ABI	Safety First Trus	11.62	0.0	0.0	100	0.0	0.0	0.0	0.0	0.0
387	ABS	ABS	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
388	ANDW	ANDW	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
389	AOC	AOC	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
390	APCC		0.0	0.0	0.0	0	0.0	1.0	0.01	0.0	0.0
391	ASD	ASD	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
392	ASO	AIRSHARES EU CARB	22.0	0.0	0.0	0	0.0	26.02	12.17	0.0	0.0
393	AT	Atlantic Power Co	12.43	-0.0595	-0.48	104494	0.0	0.0	0.0	0.0	0.0
394	AW	ALLIED WASTE IND	10.36	0.0	0.0	0	0.0	15.46	7.77	0.0	0.0
395	BDK	BDK	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
396	BJS	BJ Services Compa	23.18	0.0	0.0	0	0.0	24.53	12.0	0.0	0.0
397	BLI	BLI	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
398	BLS	BLS	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
399	BMET	BMET	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
400	BNI	Burlington Northe	100.21	0.0	0.0	0	0.0	100.26	50.86	0.0	0.0
401	BOL	Boliden AB	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
402	BSC	Elements BG Small	11.05	0.0	0.0	0	0.0	12.54	8.08	0.0	0.0
403	CC	CC	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
404	CD	CD	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
405	CFC	CFC	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
406	CHIR		0.0	0.0	0.0	0	0.0	48.0	32.85	0.0	0.0
407	CIN	CINTRA CONC. INFR	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
408	CMVT	CMVT	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
409	CMX	CMX	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
410	CTX	CTX	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
411	CZN	CZN	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
412	DCN	DCN	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
413	DJ	DJ	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
414	DPH	DPH	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
415	EOP	EOP	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
416	FD	FD	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
417	FDC	FDC	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
418	FNM	FNM	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
419	FON		0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
420	FPL	FPL	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
421	FRE	FRE	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
422	GDT	GDT	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
423	GDW	GDW	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
424	GLK	GLK	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
425	GM		0.75	0.0	0.0	0	0.0	18.18	0.27	0.0	0.0
426	GP	GP	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
427	GTW	GTW	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
428	HCA	HCA	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
429	HCR	HCR	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
430	HDI	HDI	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
431	HET	HET	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
432	HLT	HLT	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
433	HPC	HPC	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
434	JP	JP	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
435	KMG	KERR MCGEE (HLDG	70.47	0.0	0.0	0	0.0	20.36	20.36	0.0	0.0
436	KMI	KMI	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
437	KRB	KRB	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
438	KRI	KRI	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
439	KSE	KSE	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
440	LEH	LEH	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
441	LTR	LTR	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
442	LU	LUCENT TECH INC	2.55	0.0	0.0	0	0.0	3.22	1.99	0.0	0.0
443	MEDI	MEDI	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
444	MEL	MEL	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
445	MER	MERRILL LYNCH & C	11.78	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
446	MERQ	MERQ	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
447	MIL	MIL	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
448	MNST	MNST	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
449	MWD		0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
450	MYG		0.0	0.0	0.0	0	0.0	26.77	21.48	0.0	0.0
451	NCC	NATIONAL CITY COR	2.2	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
452	NFB	NORTH FORK BNCP	28.07	0.0	0.0	0	0.0	30.64	24.9	0.0	0.0
453	NXTL		0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
454	PBG	PBG	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
455	PD	PD	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
456	PGL	PGL	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
457	PVN	PVN	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
458	RBK	RBK	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
459	ROH	ROH	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
460	RX	RX	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
461	SAFC	SAFC	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
462	SBC	SBC	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
463	SBL	Accelerated Retur	11.86	0.0	0.0	0	0.0	11.87	10.06	0.0	0.0
464	SCH	Schibsted	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
465	SDS	ProShares UltraSh	32.56	0.31	0.96	39430624	0.0	47.74	28.37	0.0	0.0
466	SEBL		0.0	0.0	0.0	0	0.0	10.67	8.1	0.0	0.0
467	SFA	Merrill Lynch & C	9.99	0.0	0.0	0	0.0	11.35	8.61	0.0	0.0
468	SGP	SCHERING PLOUGH C	28.15	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
469	SLR	SLR	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
470	SPC	Bank of America C	11.3	0.02	0.18	78850	0.0	11.76	10.01	0.0	0.0
471	SUNW	SUNW	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
472	TEK	TEKTRONIX INC	38.0	0.0	0.0	0	0.0	38.32	26.4	0.0	0.0
473	TOY	TOY	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
474	TRB	TRB	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
475	TSG	TSG	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
476	TXU	TXU	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
477	UCL	UCL	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
478	UST	ProShares Trust E	82.15	0.8599	1.06	11770	0.0	83.18	68.54	0.0	0.0
479	UVN	UVN	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
480	VC	VISTEON CP	0.59	0.0	0.0	0	0.0	5.03	0.02	0.0	0.0
481	WB	WACHOVIA CORP NEW	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
482	WMI	WMI	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
483	WWY	WWY	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
484	WYE	Wyeth	50.39	0.0	0.0	0	0.0	50.45	29.08	0.0	0.0