L&P 500 Stock Quotes

Time to get quotes from file: 0.017868.

Sorted by Symbol

	Symbol	Name	Price	Change	% Change	Volume	Market Cap	52-High	52-Low	EPS	P/E
1	A	Agilent Technolog	29.85	0.64	2.19	2263815	10328.0	37.43	24.61	1.192	24.51
2	AA	Alcoa Inc. Common	10.88	0.05	0.46	16634520	11111.0	17.6	9.81	-0.269	0.0
3	AAPL	Apple Inc.	258.77	6.6	2.62	18599580	236400.0	279.01	167.09	13.285	18.98
4	ABC	AmerisourceBergen	28.08	0.0	0.0	3637715	7830.0	33.27	21.02	2.156	13.02
5	ABI	Safety First Trus	12.1	0.0	0.0	1827	0.0	0.0	0.0	0.0	0.0
6	ABK	Ambac Financial G	0.555	0.005	0.91	6895165	167.7	3.39	0.4	6.929	0.08
7	ABS	ABS	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
8	ABT	Abbott Laboratori	50.74	0.13	0.26	4780463	78344.0	56.79	44.59	3.413	14.83
9	ACE	Ace Limited Commo	55.24	0.71	1.3	3222423	18719.0	55.96	47.09	8.481	6.43
10	ACV	Alberto-Culver Co	31.79	-0.01	-0.03	328525	3136.0	32.08	24.76	1.462	21.75
11	ADBE	Adobe Systems Inc	29.49	0.07	0.24	6035562	15489.0	38.2	26.01	0.712	41.32
12	ADCT	ADC Telecommunica	12.68	-0.04	-0.31	1362344	1230.0	12.74	5.18	0.495	25.7
13	ADI	Analog Device	29.59	0.4	1.37	2831274	8820.0	32.19	25.26	1.958	14.91
14	ADM	Archer-Daniels-Mi	32.0	0.46	1.46	4176786	20458.0	33.0	24.22	2.997	10.52
15	ADP	Automatic Data Pr	40.08	0.39	0.98	3319782	19720.0	45.74	26.46	2.405	16.5
16	ADSK	Autodes	30.02	0.7	2.39	2341632	6821.0	35.18	22.27	0.75	39.09
17	AEE	Ameren Corporatio	28.65	0.19	0.67	3029885	6854.0	28.99	23.09	2.405	11.83
18	AEP	American Electric	36.12	0.26	0.73	2595220	17317.0	36.86	28.26	2.426	14.78
19	AES	The AES Corporati	11.14	0.21	1.92	3586728	8845.0	15.44	8.82	0.658	16.61
20	AET	Aetna Inc. Common	28.76	0.35	1.23	3711750	12004.0	35.96	24.94	3.522	8.07
21	AFL	AFLAC Incorporate	50.94	0.92	1.84	3550939	23984.0	56.56	37.82	3.886	12.87
22	AGN	Allerga	63.87	0.2	0.31	1364861	19379.0	66.95	53.32	2.635	24.16
23	AHC	A.H. Belo Corpora	7.41	0.04	0.54	65755	156.1	9.16	2.57	-0.454	0.0
24	AIG	American Internat	36.7	0.78	2.17	2353765	24550.0	54.4	21.54	-13.779	0.0
25	AIV	Apartment Investm	22.1	0.39	1.8	1354828	2587.0	24.21	11.44	-0.911	0.0
26	ALL	Allstate Corporat	29.42	0.8	2.8	4135636	15830.0	35.51	26.86	1.852	15.45
27	ALTR	Altera Corporatio	26.83	0.47	1.78	7026456	8243.0	29.05	18.89	1.627	16.2
28	AM	American Greeting	20.81	0.15	0.73	162812	832.8	26.21	13.55	2.532	8.16
29	AMAT	Applied Materials	10.98	0.19	1.76	16798500	14709.0	14.94	10.27	0.451	23.92
30	AMCC	Applied Micro Cir	11.68	0.47	4.19	1920431	777.6	12.48	6.69	-0.136	0.0
31	AMD	Advanced Micro De	6.09	0.16	2.7	22285200	4108.0	10.24	4.33	1.754	3.38
32	AMGN	Amgen Inc.	52.91	0.4	0.76	5360930	50713.0	62.52	50.26	4.707	11.16
33	AN	AutoNatio	24.54	0.66	2.76	1338658	3592.0	25.05	16.68	1.332	17.93
34	ANDW	ANDW	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
35	AOC	AOC	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
36	APA	Apache Corporatio	92.62	1.32	1.45	4538958	33739.0	111.0	81.94	7.663	11.91
37	APC	Anadarko Petroleu	52.06	1.91	3.81	5617967	3696.0	75.07	34.54	-0.018	0.0
38	APCC		0.0	0.0	0.0	0	0.0	1.0	0.01	0.0	0.0
39	APD	Air Products and	78.04	0.85	1.1	1512923	16586.0	85.44	64.13	4.621	16.7
40	APOL	Apollo Grou	45.38	0.71	1.59	1686988	6695.0	76.86	38.39	3.902	11.45
41	ASD	ASD	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
42	ASH	Ashland Inc. (NEW	50.86	1.22	2.46	918920	4004.0	63.73	33.29	4.46	11.13
43	ASO	AIRSHARES EU CARB	22.0	0.0	0.0	0	0.0	26.02	12.17	0.0	0.0
44	AT	Atlantic Power Co	13.0	0.09	0.7	222772	0.0	13.55	9.63	0.0	0.0
45	ATI	Allegheny Technol	44.92	0.88	2.0	1309934	4428.0	58.25	28.9	0.947	46.5
46	AV	Aviva plc Unspons	12.39	0.04	0.32	26130	17346.0	15.05	8.49	1.578	7.83
47	AVP	Avon Product	30.44	0.52	1.74	1784484	13057.0	36.39	25.0	1.465	20.42
48	AVY	Avery Dennison Co	34.89	0.62	1.81	548587	3689.0	43.33	29.66	2.371	14.45
49	AW	ALLIED WASTE IND	10.36	0.0	0.0	0	0.0	15.46	7.77	0.0	0.0
50	AXP	American Express	41.8	0.92	2.25	10887663	50294.0	49.19	31.69	2.708	15.1
51	AYE	Allegheny Energ	23.72	0.22	0.94	1437338	4023.0	27.7	18.97	2.321	10.12
52	AZO	AutoZon	218.45	1.51	0.7	264760	10269.0	219.23	135.13	13.923	15.58
53	BA	Boeing Company (T	64.64	1.25	1.97	3471592	47296.0	76.0	47.18	1.383	45.84
54	BAC	Bank of America C	13.5	0.22	1.66	141624896	135500.0	19.86	12.18	-0.196	0.0
55	BAX	Baxter Internatio	44.23	0.23	0.52	2043049	25847.0	61.88	40.25	2.593	16.97
56	BBBY	Bed Bath & Beyond	39.02	0.53	1.38	2707340	10297.0	48.52	26.5	2.486	15.48
57	BBT	BB&T Corporation	23.56	0.44	1.9	5504966	16326.0	35.72	21.72	1.061	21.79
58	BBY	Best Buy Co	34.37	0.91	2.72	6411557	14330.0	48.83	30.9	3.089	10.83
59	BC	Brunswick Corpora	14.37	0.44	3.16	907677	1274.0	22.89	8.32	-2.685	0.0
60	BCR	C.R. Bar	78.29	-0.32	-0.41	650989	7332.0	90.0	73.99	4.908	16.02
61	BDK	BDK	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
62	BDX	Becto	70.62	0.35	0.5	982156	16394.0	80.56	66.2	5.109	13.75
63	BEN	Franklin Resource	102.64	1.58	1.56	1499506	23103.0	121.9	84.0	6.289	16.07
64	BF-B	Brown Forman Inc	59.08	0.81	1.39	445820	0.0	65.05	45.0	0.0	0.0
65	BHI	Baker Hughes Inco	39.49	-0.22	-0.55	4971559	17024.0	54.8	35.29	1.081	36.73
66	BIIB	Biogen Idec Inc	56.24	0.99	1.79	1490935	13605.0	60.28	41.75	3.928	14.07
67	BJS	BJ Services Compa	23.18	0.0	0.0	0	0.0	24.53	12.0	0.0	0.0
68	BK	Bank of New York	26.07	0.8	3.17	8371274	31650.0	32.65	23.78	-0.545	0.0
69	BLI	BLI	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
70	BLL	Ball Corporation	59.08	0.38	0.65	556304	5410.0	59.6	46.7	3.527	16.64
71	BLS	BLS	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
72	BMC	BMC Softwar	38.34	0.37	0.97	2435780	6849.0	41.27	34.24	2.238	16.97
73	BMET	BMET	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
74	BMS	Bemis Compan	30.72	0.42	1.39	606410	3353.0	31.8	24.92	1.377	22.0
75	BMY	Bristol-Myers Squ	26.58	0.15	0.57	6645843	45581.0	27.07	21.67	5.72	4.62
76	BNI	Burlington Northe	100.21	0.0	0.0	0	0.0	100.26	50.86	0.0	0.0
77	BOL	Boliden AB	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
78	BR	Broadridge Financ	22.29	0.42	1.92	711727	2825.0	24.02	18.51	1.366	16.01
79	BRCM	Broadcom Corporat	33.23	0.52	1.59	8549379	16731.0	38.47	25.76	1.187	27.56
80	BSC	Elements BG Small	11.15	0.4899	4.6	2400	0.0	12.54	9.09	0.0	0.0
81	BSX	Boston Scientific	5.35	0.04	0.75	18326848	8115.0	11.68	5.04	-1.759	0.0
82	BUD	Anheuser-Busch In	55.15	0.2	0.36	447806	87793.0	55.5	41.4	2.778	19.78
83	C	Citigrou	3.91	0.03	0.77	436083584	113300.0	5.07	3.11	-0.167	0.0
84	CA	CA Inc.	19.09	0.42	2.25	4543955	9850.0	24.15	17.7	1.522	12.27
85	CAG	ConAgra Food	21.99	0.03	0.14	2277732	9736.0	26.32	19.92	1.62	13.56
86	CAH	Cardinal Healt	31.29	0.35	1.13	1942705	10988.0	36.66	25.52	1.777	17.41
87	CAT	Caterpilla	70.08	1.54	2.25	7837604	44183.0	72.83	44.84	2.456	27.91
88	CB	Chubb Corporation	56.45	0.82	1.47	2687690	17756.0	56.45	47.1	6.695	8.31
89	CBE	Cooper Industries	44.45	0.62	1.41	1126715	0.0	51.74	32.85	0.0	0.0
90	CC	CC	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
91	CCE	Coca-Cola Enterpr	29.37	0.37	1.28	2704652	14761.0	29.46	18.75	1.628	17.81
92	CCL	Carnival Corporat	34.67	0.86	2.54	3782275	27355.0	44.21	28.71	2.118	15.96
93	CCU	Compania Cervecer	57.8	-0.27	-0.46	27914	3682.0	59.95	32.37	3.315	17.52
94	CD	CD	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
95	CEG	Constellation Ene	31.11	0.13	0.42	3128847	6283.0	38.73	28.21	23.882	1.3
96	CFC	CFC	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
97	CHIR		0.0	0.0	0.0	0	0.0	48.0	32.85	0.0	0.0
98	CI	CIGNA Corporation	33.76	0.74	2.24	1995036	9189.0	39.26	26.83	4.458	7.41
99	CIEN	Ciena Corporation	13.29	0.49	3.83	4790880	1237.0	19.48	10.53	-2.134	0.0
100	CIN	CINTRA CONC. INFR	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
101	CINF	Cincinnati Financ	28.295	0.595	2.15	1068485	4603.0	30.38	24.59	3.126	8.86
102	CL	Colgate-Palmolive	74.85	0.02	0.03	3678385	36377.0	87.39	70.62	4.192	17.85
103	CLX	Clorox Company (T	66.15	0.3	0.46	822845	9190.0	66.44	56.36	4.239	15.53
104	CMA	Comerica Incorpor	36.93	0.61	1.68	1874192	6511.0	45.85	25.01	-0.503	0.0
105	CMCSA	Comcast Corporati	18.21	0.13	0.72	11297508	0.0	20.56	13.95	0.0	0.0
106	CMI	Cummins Inc. Comm	83.16	1.36	1.66	3054703	16291.0	84.69	41.51	3.838	21.31
107	CMS	CMS Energy Corpor	17.79	-0.01	-0.06	3162409	4095.0	17.99	12.82	0.973	18.29
108	CMVT	CMVT	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
109	CMX	CMX	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
110	CNP	CenterPoint Energ	15.26	0.2	1.33	2577144	6435.0	15.26	5.67	1.054	14.29
111	COF	Capital One Finan	40.69	1.17	2.96	4110825	18586.0	47.73	32.56	4.41	8.96
112	COL	Rockwell Collin	57.78	0.63	1.1	973616	9083.0	68.04	45.15	3.421	16.71
113	COP	ConocoPhillips Co	55.05	0.62	1.14	6240664	81659.0	60.53	44.07	6.303	8.64
114	COST	Costco Wholesale	58.57	-0.02	-0.03	2779347	25720.0	62.12	53.41	2.795	20.96
115	CPB	Campbell Soup Com	36.21	-1.11	-2.97	5258541	12294.0	37.59	30.83	2.297	16.25
116	CPN	Calpine Corporati	13.14	0.19	1.47	1676970	5842.0	14.27	10.14	0.068	190.44
117	CPWR	Compuware Corpora	7.7	0.11	1.45	1914865	1719.0	8.95	6.79	0.444	17.09
118	CR	Crane Company Com	37.08	0.78	2.15	263932	2182.0	39.13	22.95	2.629	13.81
119	CSC	Computer Sciences	42.51	0.54	1.29	1043774	6563.0	58.36	39.61	5.325	7.88
120	CSCO	Cisco System	21.04	0.52	2.53	54485164	119700.0	27.74	19.82	1.328	15.45
121	CSX	CSX Corporation C	53.67	0.81	1.53	3433238	20376.0	62.0	40.67	3.357	15.75
122	CTAS	Cintas Corporatio	27.16	0.49	1.84	1457980	4152.0	30.85	23.1	1.411	18.9
123	CTB	Cooper Tire & Rub	18.8	0.92	5.15	1078855	1155.0	23.23	13.75	2.194	8.15
124	CTL	CenturyLin	36.21	0.04	0.11	3050300	10915.0	37.15	14.16	3.33	10.86
125	CTX	CTX	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
126	CTXS	Citrix System	61.94	0.42	0.68	2855851	11579.0	62.86	34.79	1.259	48.86
127	CVG	Convergys Corpora	10.54	0.02	0.19	626807	1308.0	13.78	9.35	0.148	71.08
128	CVS	CVS Caremark Corp	28.68	0.37	1.31	6003578	38954.0	38.27	26.84	2.606	10.86
129	CVX	Chevron Corporati	78.0	0.55	0.71	7197605	156800.0	83.41	66.83	8.415	9.2
130	CZN	CZN	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
131	D	Dominion Resource	43.99	0.41	0.94	2347000	25916.0	44.94	32.56	4.223	10.32
132	DAL	Delta Air Lines I	11.05	0.21	1.94	7834734	8717.0	14.94	6.78	0.03	361.33
133	DCN	DCN	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
134	DD	E.I. du Pont de N	42.51	0.42	1.0	6967330	38536.0	42.75	30.06	3.43	12.27
135	DDS	Dillard'	23.5	0.13	0.56	1005561	1591.0	31.22	11.03	1.991	11.74
136	DE	Deere & Company C	68.63	0.88	1.3	4086583	29090.0	69.47	40.28	2.77	24.46
137	DELL	Dell Inc.	12.59	0.23	1.86	19473384	24484.0	17.52	11.34	0.791	15.63
138	DG	Dollar General Co	28.03	-0.67	-2.33	509711	9558.0	31.41	21.3	1.297	22.13
139	DGX	Quest Diagnostics	45.93	0.93	2.07	1752138	8139.0	62.83	40.8	3.953	11.38
140	DHR	Danaher Corporati	39.23	0.77	2.0	3513575	25602.0	43.765	32.115	1.92	20.03
141	DIS	Walt Disney Compa	34.67	0.76	2.24	8473757	66310.0	37.98	25.35	2.079	16.31
142	DJ	DJ	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
143	DLX	Deluxe Corporatio	18.42	0.77	4.36	453579	946.3	23.77	12.57	2.45	7.2
144	DOV	Dover Corporation	49.21	0.75	1.55	1243689	9186.0	55.5	33.92	2.573	18.83
145	DOW	Dow Chemical Comp	26.47	0.59	2.28	7199769	30701.0	32.05	20.0	1.618	16.0
146	DPH	DPH	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
147	DRI	Darden Restaurant	44.56	0.34	0.77	1259785	6266.0	49.01	29.94	2.841	15.56
148	DTE	DTE Energy Compan	47.54	0.11	0.23	962510	8024.0	49.06	33.75	3.53	13.44
149	DUK	Duke Energy Corpo	17.35	0.07	0.41	7764923	22879.0	17.94	15.33	0.518	33.36
150	DVN	Devon Energy Corp	63.52	0.58	0.92	1954689	27631.0	76.79	58.58	6.888	9.14
151	DYN	Dynegy Inc. (Dela	5.04	-0.06	-1.18	6505056	607.8	13.35	2.76	-4.366	0.0
152	EBAY	eBay Inc.	24.13	0.07	0.29	16996216	31662.0	28.37	19.06	1.902	12.65
153	EC	Ecopetrol S.A. Am	40.38	1.4	3.59	433628	81714.0	41.71	23.47	1.4	27.84
154	ECL	Ecolab Inc. Commo	49.41	0.26	0.53	1305214	11528.0	49.77	40.66	2.028	24.24
155	ED	Consolidated Edis	48.44	0.19	0.39	2160720	13691.0	48.53	39.55	3.377	14.29
156	EDS	Exceed Company Lt	6.85	-0.11	-1.58	800	0.0	13.69	6.12	0.0	0.0
157	EFX	Equifa	30.33	-0.09	-0.3	1259044	3792.0	36.63	26.51	1.937	15.7
158	EIX	Edison Internatio	34.88	0.27	0.78	1331171	11364.0	36.72	30.37	3.636	9.52
159	EK	Eastman Kodak Com	4.01	0.01	0.25	9837483	1077.0	9.08	3.26	1.056	3.79
160	EMC	EMC Corporation C	19.91	0.34	1.74	20353508	40886.0	20.97	15.68	0.704	27.8
161	EMN	Eastman Chemical	65.92	1.77	2.76	1148526	4757.0	71.95	49.66	4.318	14.86
162	EMR	Emerson Electric	49.76	0.63	1.28	2650210	37440.0	53.73	36.6	2.539	19.35
163	EOG	EOG Resource	90.33	0.84	0.94	2088822	22896.0	114.95	68.63	2.296	38.98
164	EOP	EOP	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
165	EP	El Paso Corporati	12.2	0.09	0.74	4265247	8589.0	13.0	8.74	1.192	10.16
166	EQR	Equity Residentia	48.86	0.76	1.58	2411771	13850.0	49.02	25.88	0.835	57.6
167	ERTS	Electronic Arts I	16.46	0.1	0.61	3793495	5437.0	21.05	14.06	-1.064	0.0
168	ESRX	Express Script	44.08	0.29	0.66	3024188	23909.0	54.0	36.145	1.752	24.99
169	ETN	Eaton Corporation	76.5	0.44	0.58	1960182	12837.0	81.78	53.23	4.624	16.45
170	ETR	Entergy Corporati	79.97	0.04	0.05	1513799	14940.0	84.44	70.35	6.752	11.84
171	EXC	Exelon Corporatio	42.22	0.5	1.2	3998070	27907.0	52.23	16.78	3.822	10.92
172	F	Ford Motor Compan	12.07	0.36	3.07	65243856	41513.0	14.57	6.61	1.68	6.97
173	FCX	Freeport-McMoRan	78.55	1.59	2.07	10775387	36953.0	90.55	56.71	7.513	10.24
174	FD	FD	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
175	FDC	FDC	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
176	FDO	Family Dollar Sto	42.51	-0.99	-2.28	3799333	5638.0	44.07	25.52	2.489	17.48
177	FDX	FedEx Corporation	82.75	1.03	1.26	2587519	26028.0	97.75	69.78	3.764	21.71
178	FE	FirstEnergy Corpo	37.78	0.32	0.85	2134539	11517.0	47.82	33.57	2.923	12.82
179	FII	Federated Investo	22.19	0.66	3.07	1080629	2287.0	28.31	20.01	1.906	11.3
180	FISV	Fiser	52.98	0.46	0.88	805059	7953.0	55.27	44.8	3.122	16.82
181	FITB	Fifth Third Banco	11.93	0.21	1.79	10214114	9500.0	15.95	8.76	-0.35	0.0
182	FLR	Fluor Corporation	48.08	0.66	1.39	1843531	8595.0	56.75	39.77	3.333	14.23
183	FNM	FNM	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
184	FO	Fortune Brand	47.95	0.83	1.76	900515	7306.0	55.68	37.05	2.847	16.55
185	FON		0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
186	FPL	FPL	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
187	FRE	FRE	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
188	FRX	Forest Laboratori	29.56	0.37	1.27	3740866	8441.0	33.1	24.17	1.771	16.48
189	G	Genpact Limited C	15.0	0.33	2.25	470700	3291.0	18.3	11.04	0.554	26.48
190	GAS	Nico	44.34	0.77	1.77	432104	2018.0	45.44	34.96	3.366	12.94
191	GCI	Gannett Co	13.81	0.33	2.45	4164396	3295.0	19.69	7.93	2.166	6.22
192	GD	General Dynamics	59.72	0.77	1.31	1639238	22716.0	79.0	55.46	6.251	9.43
193	GDT	GDT	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
194	GDW	GDW	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
195	GE	General Electric	15.3925	0.2425	1.6	64341096	164600.0	19.7	13.3	0.959	15.8
196	GENZ	Genzyme Corporati	70.49	-0.31	-0.44	2609435	17964.0	70.97	45.39	-0.298	0.0
197	GIS	General Mill	36.06	-0.11	-0.3	4762536	23483.0	38.98	29.165	2.24	16.15
198	GLK	GLK	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
199	GLW	Corning Incorpora	16.81	0.36	2.19	13271109	26251.0	21.1	14.14	1.974	8.33
200	GM		0.75	0.0	0.0	0	0.0	18.18	0.27	0.0	0.0
201	GOOG	Google Inc.	470.3	7.12	1.54	2545726	149900.0	629.51	433.63	23.025	20.12
202	GP	GP	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
203	GPC	Genuine Parts Com	43.94	0.2	0.46	925799	6925.0	45.42	34.91	2.711	16.13
204	GPS	Ga	17.65	0.22	1.26	8137115	11402.0	26.34	16.62	1.755	9.93
205	GR	Goodrich Corporat	73.0	0.89	1.23	993511	9146.0	77.89	51.97	4.074	17.7
206	GS	Goldman Sachs Gro	147.29	7.51	5.37	13588404	75945.0	193.6	129.5	19.82	7.05
207	GT	Goodyear Tire & R	10.3	0.17	1.68	4536038	2502.0	18.79	9.1	0.661	15.33
208	GTW	GTW	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
209	GWW	W.W. Grainge	111.43	0.59	0.53	459736	7907.0	116.07	85.24	6.195	17.89
210	HAL	Halliburton Compa	30.43	0.3	1.0	7393672	27614.0	35.22	21.1	1.314	22.93
211	HAS	Hasbr	43.49	0.47	1.09	1146677	6081.0	44.59	26.82	2.789	15.42
212	HBAN	Huntington Bancsh	5.7215	0.0415	0.73	10090348	4102.0	7.4	3.5	-0.825	0.0
213	HCA	HCA	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
214	HCR	HCR	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
215	HD	Home Depo	29.85	0.44	1.5	12769751	49342.0	37.03	24.47	1.75	16.81
216	HDI	HDI	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
217	HET	HET	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
218	HIG	Hartford Financia	22.51	0.74	3.4	6393636	10002.0	30.46	18.81	0.289	75.33
219	HLT	HLT	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
220	HMA	Health Management	6.89	0.08	1.17	5170278	1727.0	9.81	5.84	0.586	11.62
221	HNZ	H.J. Heinz Compan	46.42	-0.28	-0.6	2760939	14764.0	47.84	37.51	2.712	17.22
222	HON	Honeywell Interna	42.82	0.81	1.93	5675288	33066.0	48.63	35.42	2.803	14.99
223	HOT	Starwood Hotels &	50.67	0.74	1.48	3415678	9634.0	56.65	27.45	0.421	118.6
224	HPC	HPC	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
225	HPQ	Hewlett-Packard C	40.34	0.66	1.66	18115294	93669.0	54.75	37.32	3.592	11.05
226	HRB	H&R Bloc	13.3	0.73	5.81	12736586	4300.0	23.23	12.51	1.432	8.78
227	HSY	The Hershey Compa	47.14	0.15	0.32	764637	10706.0	52.1	35.05	2.102	22.35
228	HUM	Humana Inc. Commo	51.08	1.27	2.55	1327155	8644.0	52.66	35.66	6.778	7.35
229	IBM	International Bus	127.58	2.54	2.03	5144355	160900.0	134.25	116.0	10.582	11.82
230	IFF	Internationa Flav	47.72	0.05	0.1	664433	3811.0	51.77	34.44	2.905	16.41
231	IGT	International Gam	15.6	0.23	1.5	1950613	4650.0	23.3	14.52	0.536	28.68
232	INTC	Intel Corporation	18.43	0.15	0.82	59143156	102600.0	24.37	17.6	1.671	10.94
233	INTU	Intuit Inc.	44.01	0.01	0.02	4220074	13819.0	44.85	27.2	1.766	24.92
234	IP	International Pap	22.39	0.4	1.82	6839457	9785.0	29.25	19.33	0.467	47.09
235	IPG	Interpublic Group	9.2	0.17	1.88	4041003	4497.0	19.5	5.71	0.297	30.4
236	IR	Ingersoll-Rand pl	34.67	0.36	1.05	1253272	0.0	40.65	28.77	0.0	0.0
237	ITT	ITT Corporation C	46.05	0.67	1.48	1348997	8446.0	57.99	42.05	3.478	13.05
238	ITW	Illinois Tool Wor	45.0	0.74	1.67	4251547	22658.0	52.72	40.33	3.024	14.64
239	JBL	Jabil Circui	11.73	0.33	2.89	3913014	2551.0	18.49	10.17	0.537	21.23
240	JCI	Johnson Control	29.17	0.87	3.07	4241188	19640.0	35.77	23.62	2.034	13.91
241	JCP	J.C. Penney Compa	21.59	0.18	0.84	5554214	5104.0	37.21	19.42	1.268	16.88
242	JDSU	JDS Uniphase Corp	10.285	0.375	3.78	5419236	2267.0	13.95	5.35	-0.282	0.0
243	JNJ	Johnson & Johnson	58.93	0.32	0.55	7533329	162300.0	66.2	56.86	4.84	12.11
244	JNS	Janus Capital Gro	10.12	0.63	6.64	4946299	1859.0	16.06	8.63	0.595	15.95
245	JNY	Jones Apparel Gro	17.47	0.5	2.95	1191061	1522.0	24.72	13.72	-0.415	0.0
246	JP	JP	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
247	JPM	JP Morgan Chase &	39.17	1.01	2.65	34135588	155300.0	48.2	35.16	3.393	11.25
248	JWN	Nordstro	33.47	0.71	2.17	4601699	7333.0	46.22	28.44	2.328	14.07
249	K	Kellogg Company C	50.41	0.39	0.78	1954095	19043.0	56.0	46.77	3.269	15.3
250	KBH	KB Home Common St	11.92	0.26	2.23	3353135	916.3	20.7	9.43	-0.663	0.0
251	KEY	KeyCorp Common St	8.03	0.1	1.26	7914702	7069.0	9.84	5.29	-0.888	0.0
252	KG	King Pharmaceutic	9.22	0.05	0.55	1126727	2302.0	13.2	7.18	0.35	26.2
253	KLAC	KLA-Tencor Corpor	30.35	0.58	1.95	2186504	5094.0	37.71	26.69	1.227	24.26
254	KMB	Kimberly-Clark Co	66.18	0.29	0.44	2167650	27088.0	67.03	57.1	4.685	14.06
255	KMG	KERR MCGEE (HLDG	70.47	0.0	0.0	0	0.0	20.36	20.36	0.0	0.0
256	KMI	KMI	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
257	KO	Coca-Cola Company	57.56	0.18	0.31	7433809	132900.0	59.45	49.05	3.182	18.03
258	KR	Kroger Company (T	20.69	0.31	1.52	4433795	13284.0	24.8	19.08	0.012	1698.33
259	KRB	KRB	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
260	KRI	KRI	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
261	KSE	KSE	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
262	KSS	Kohl's Corporatio	49.56	0.25	0.51	4109986	15215.0	60.89	44.07	3.524	13.99
263	LEG	Leggett & Plat	21.04	0.46	2.24	1317704	3081.0	25.15	17.89	1.199	17.16
264	LEH	LEH	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
265	LIZ	Liz Claiborn	4.83	0.09	1.9	1027780	456.4	9.72	3.9	-3.092	0.0
266	LLTC	Linear Technology	30.79	0.57	1.89	3672394	6911.0	33.06	25.56	1.579	19.14
267	LLY	Eli Lilly and Com	34.66	0.35	1.02	4455185	38257.0	38.0	32.02	4.043	8.49
268	LMT	Lockheed Martin C	70.72	0.4	0.57	2040748	25636.0	87.18	67.39	7.902	8.9
269	LNC	Lincoln National	26.09	1.09	4.36	6533922	8264.0	33.55	20.65	1.92	13.02
270	LOW	Lowe's Companie	21.96	0.02	0.09	11768635	31249.0	28.54	19.15	1.283	17.1
271	LPX	Louisiana-Pacific	7.59	0.19	2.57	1786602	980.7	13.44	4.97	-0.513	0.0
272	LSI	LSI Corporation C	4.32	0.08	1.89	5566477	2773.0	6.73	3.89	0.224	18.93
273	LTD	Limited Brand	26.21	0.46	1.79	3877521	8523.0	28.78	15.2	1.998	12.89
274	LTR	LTR	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
275	LU	LUCENT TECH INC	2.55	0.0	0.0	0	0.0	3.22	1.99	0.0	0.0
276	LUV	Southwest Airline	11.57	0.04	0.35	3956430	8631.0	13.97	8.1	0.299	38.56
277	LXK	Lexmark Internati	37.77	0.55	1.48	920611	2966.0	42.14	18.41	3.166	11.76
278	MAR	Marriot Internati	35.35	0.64	1.84	3268917	12825.0	38.15	22.45	-0.44	0.0
279	MAS	Masco Corporation	11.43	0.12	1.06	2884810	4098.0	18.78	9.94	-0.469	0.0
280	MAT	Matte	21.94	0.28	1.29	3543121	7892.0	24.6	17.63	1.719	12.6
281	MAY	Malaysia Fun	10.25	-0.04	-0.39	29409	0.0	10.49	6.92	0.0	0.0
282	MBI	MBIA Inc. Common	10.2	0.03	0.29	4034348	2044.0	10.92	3.19	-5.589	0.0
283	MCD	McDonald's Corpor	75.09	0.07	0.09	7331244	79921.0	75.35	53.88	4.388	17.1
284	MCK	McKesson Corporat	59.95	0.45	0.76	1243182	15674.0	71.49	55.37	4.663	12.76
285	MCO	Moody's Corporati	23.15	0.32	1.4	1744669	5424.0	31.04	18.5	1.835	12.44
286	MDP	Meredith Corporat	32.2	1.03	3.3	720430	1463.0	38.08	25.74	2.283	13.65
287	MDT	Medtronic Inc. Co	32.98	0.6	1.85	8882341	35820.0	46.66	30.8	3.158	10.25
288	MEDI	MEDI	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
289	MEL	MEL	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
290	MER	MERRILL LYNCH & C	11.78	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
291	MERQ	MERQ	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
292	MET	MetLif	41.46	1.33	3.31	12234187	34015.0	47.75	32.16	2.386	16.82
293	MHP	McGraw-Hill Compa	29.68	0.33	1.12	1260545	9174.0	36.94	23.55	2.538	11.56
294	MHS	MedcoHealth Solut	45.06	0.54	1.21	4211709	19540.0	66.94	43.45	2.835	15.7
295	MI	New M&I Corporati	7.07	0.09	1.29	6608479	3730.0	10.66	4.97	-1.734	0.0
296	MIL	MIL	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
297	MKC	McCormick & Compa	40.55	0.03	0.07	684452	5403.0	41.06	32.59	2.438	16.62
298	MMC	Marsh & McLennan	24.58	0.28	1.15	2646448	13334.0	25.47	20.21	1.338	18.16
299	MMM	3M Company Common	83.48	1.61	1.97	2939611	59532.0	90.52	68.96	5.477	14.95
300	MNST	MNST	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
301	MO	Altria Grou	22.91	0.12	0.53	13047222	47744.0	22.99	17.28	1.662	13.71
302	MOLX	Molex Incorporate	19.32	0.44	2.33	753651	3367.0	23.66	17.5	0.44	42.91
303	MON	Monsanto Company	55.79	1.44	2.65	4679186	30152.0	87.06	44.61	1.845	29.46
304	MOT	Motorol	7.94	0.08	1.02	18197724	18531.0	9.45	6.04	0.165	47.64
305	MRK	Merck & Compan	35.59	0.24	0.68	11505300	109400.0	41.56	30.21	3.924	9.01
306	MRO	Marathon Oil Corp	32.16	0.29	0.91	4123536	22823.0	35.71	27.64	2.72	11.72
307	MSFT	Microsoft Corpora	24.29	0.35	1.46	64189016	210200.0	31.58	22.73	2.101	11.39
308	MTB	M&T Bank Corporat	88.93	1.65	1.89	479162	10593.0	96.15	57.6	4.632	18.84
309	MTG	MGIC Investment C	8.57	0.59	7.39	6647454	1718.0	13.8	3.72	-6.676	0.0
310	MU	Micron Technology	7.049	0.219	3.21	22902024	7008.0	11.4	6.12	1.563	4.37
311	MWD		0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
312	MWV	Meadwestvaco Corp	23.34	0.18	0.78	1197327	3986.0	29.74	20.81	1.454	15.93
313	MXIM	Maxim Integrated	16.91	0.34	2.05	2364139	5045.0	21.36	15.67	0.404	41.01
314	MYG		0.0	0.0	0.0	0	0.0	26.77	21.48	0.0	0.0
315	NAV	Navistar Internat	46.05	1.04	2.31	941533	3297.0	58.0	31.53	1.675	26.87
316	NBR	Nabors Industries	17.4	0.54	3.2	4467552	4964.0	27.05	15.54	0.23	73.3
317	NCC	NATIONAL CITY COR	2.2	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
318	NCR	NCR Corporation C	13.73	0.11	0.81	1309188	2204.0	16.0	9.18	-0.182	0.0
319	NE	Noble Corporation	32.7	-0.32	-0.97	2708497	8367.0	45.6	26.23	5.63	5.87
320	NEM	Newmont Mining Co	60.87	-0.51	-0.83	4535371	29971.0	63.38	41.45	3.801	16.15
321	NFB	NORTH FORK BNCP	28.07	0.0	0.0	0	0.0	30.64	24.9	0.0	0.0
322	NI	NiSource Inc Comm	17.91	0.24	1.36	2163131	4979.0	17.91	12.83	1.083	16.32
323	NKE	Nik	74.25	1.29	1.77	3069511	35864.0	78.55	53.42	3.86	18.9
324	NOC	Northrop Grumman	57.82	0.15	0.26	2039069	17012.0	69.8	47.7	6.69	8.62
325	NOVL	Novel	5.81	-0.03	-0.51	2126045	2062.0	6.36	3.84	-0.571	0.0
326	NSC	Norfolk Souther C	57.91	0.78	1.37	2272498	21346.0	61.59	42.58	3.345	17.08
327	NSM	National Semicond	13.26	0.07	0.53	5399326	3173.0	16.2	12.41	0.867	15.21
328	NTAP	NetAp	44.05	0.98	2.28	6518557	15729.0	44.89	22.47	1.355	31.79
329	NTRS	Northern Trust Co	48.86	1.64	3.47	2763043	11829.0	60.85	45.3	3.05	15.48
330	NUE	Nucor Corporation	38.68	0.24	0.62	2968380	12206.0	51.08	35.71	0.473	81.27
331	NVDA	NVIDIA Corporatio	9.899	0.329	3.44	14165444	5682.0	18.96	8.65	0.418	22.89
332	NVLS	Novellus System	24.85	0.4	1.64	1910208	2284.0	28.9	19.27	1.406	17.39
333	NWL	Newell Rubbermaid	16.1	0.37	2.35	2945049	4481.0	17.96	13.11	1.087	14.47
334	NXTL		0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
335	NYT	New York Times Co	8.1	0.33	4.25	1584122	1182.0	14.87	6.86	0.662	11.74
336	ODP	Office Depo	4.02	0.1	2.55	6425274	1109.0	9.19	3.36	-1.78	0.0
337	OMC	Omnicom Group Inc	37.01	0.96	2.66	2128663	11153.0	44.08	33.5	2.556	14.1
338	ORCL	Oracle Corporatio	22.92	0.44	1.96	21256912	115200.0	26.63	20.1	1.209	18.59
339	OXY	Occidental Petrol	78.32	0.48	0.62	3104180	63615.0	90.99	71.89	4.898	15.89
340	PAYX	Payche	26.27	0.27	1.04	2614019	9496.0	32.88	24.65	1.319	19.71
341	PBG	PBG	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
342	PBI	Pitney Bowes Inc.	19.93	0.12	0.61	2062415	4119.0	26.41	19.06	1.647	12.03
343	PCAR	PACCAR Inc.	45.3	0.9	2.03	2271764	16513.0	48.64	33.45	0.621	71.5
344	PCG	Pacific Gas & Ele	47.68	-0.02	-0.04	2323519	18631.0	48.0	34.95	3.076	15.51
345	PCL	Plum Creek Timber	35.56	0.0	0.0	2181204	5747.0	43.75	28.25	1.038	34.26
346	PD	PD	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
347	PEG	Public Service En	32.93	0.31	0.95	2371760	16661.0	34.93	29.02	3.06	10.66
348	PEP	Pepsic	65.57	0.6	0.92	5864799	104300.0	67.61	56.33	3.861	16.83
349	PFE	Pfize	16.46	0.06	0.37	33007772	132300.0	20.36	14.0	1.056	15.53
350	PFG	Principal Financi	25.56	0.77	3.11	3207684	8187.0	31.41	20.89	2.021	12.27
351	PG	Procter & Gamble	60.29	0.22	0.37	8973138	171100.0	64.58	39.37	4.109	14.62
352	PGL	PGL	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
353	PGN	Progress Energy I	43.7	0.05	0.11	1571085	12786.0	43.96	36.67	2.715	16.08
354	PGR	Progressive Corpo	20.74	0.19	0.92	4072447	13847.0	20.94	15.9	1.619	12.69
355	PH	Parker-Hannifin C	64.97	1.27	1.99	1352675	10472.0	72.5	46.68	3.401	18.73
356	PHM	PulteGrou	8.79	0.18	2.09	5150537	3364.0	13.91	7.7	-1.145	0.0
357	PKI	PerkinElme	22.4	0.2	0.9	953861	2641.0	25.45	17.46	1.154	19.24
358	PLD	ProLogis Share of	11.43	0.17	1.51	4736359	5450.0	15.04	9.15	-1.139	0.0
359	PLL	Pall Corporation	37.18	0.46	1.25	440764	4338.0	41.82	29.54	2.147	17.1
360	PMCS	PMC	7.5475	0.3475	4.83	3778972	1747.0	10.07	6.85	0.428	16.82
361	PMTC	Parametric Techno	18.0	0.07	0.39	921267	2076.0	20.17	12.85	0.446	40.2
362	PNC	PNC Financial Ser	54.93	0.82	1.52	3447319	28819.0	70.45	39.69	5.265	10.28
363	PNW	Pinnacle West Cap	41.04	0.28	0.69	414027	4459.0	41.04	31.08	2.571	15.85
364	PPG	PPG Industrie	69.98	1.06	1.54	1209826	11557.0	72.24	53.5	3.618	19.05
365	PPL	PP&L Corporation	27.7	0.05	0.18	4291630	13371.0	33.05	23.75	1.337	20.68
366	PRU	Prudential Financ	55.03	1.52	2.84	4166437	25699.0	66.8	43.41	8.974	5.96
367	PTV	Pactiv Corporatio	32.22	0.02	0.06	3447525	4285.0	32.73	21.55	2.153	14.96
368	PVN	PVN	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
369	PWER	Power-On	11.15	-0.17	-1.5	6259603	1185.0	13.04	1.21	0.277	40.87
370	PX	Praxai	87.24	1.09	1.27	1534923	26701.0	89.74	72.7	4.327	19.91
371	Q	Qwest Communicati	5.83	0.01	0.17	12010031	10140.0	5.85	3.3	0.252	23.1
372	QCOM	QUALCOMM Incorpor	40.38	0.36	0.9	14187652	64818.0	49.8	31.63	1.901	21.05
373	QLGC	QLogic Corporatio	16.04	0.33	2.1	2695046	1752.0	22.4	14.3	0.564	27.85
374	R	Ryder Syste	40.99	0.49	1.21	601528	2149.0	48.49	31.86	1.366	29.65
375	RBK	RBK	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
376	RDC	Rowan Companie	28.4	0.33	1.18	1888054	3256.0	32.82	19.93	2.58	10.88
377	RF	Regions Financial	6.89	-0.04	-0.58	13643977	8653.0	9.33	4.61	-1.367	0.0
378	RHI	Robert Half Inter	24.03	1.04	4.52	1673072	3546.0	32.25	21.16	0.283	81.24
379	RIG	Transocean Ltd (S	54.33	0.33	0.61	4335332	17331.0	94.88	41.88	8.751	6.17
380	ROH	ROH	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
381	ROK	Rockwell Automati	55.47	0.91	1.67	794710	7869.0	63.9	39.39	2.51	21.74
382	RRD	R.R. Donnelley &	16.62	0.53	3.29	2299215	3429.0	23.2	14.87	0.364	44.2
383	RSH	Radioshack Corpor	19.52	0.35	1.83	1986386	2448.0	24.0	14.82	1.698	11.29
384	RTN	Raytheon Company	45.67	0.01	0.02	2522662	17086.0	60.1	42.65	4.178	10.93
385	RX	RX	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
386	SAFC	SAFC	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
387	SANM	Sanmina-SCI Corpo	10.74	0.44	4.27	1228977	854.9	20.3	6.12	0.734	14.03
388	SBC	SBC	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
389	SBL	Accelerated Retur	11.86	0.0	0.0	0	0.0	11.87	10.06	0.0	0.0
390	SBUX	Starbucks Corpora	25.07	0.41	1.66	5888585	18554.0	28.5	18.46	1.07	23.05
391	SCH	Schibsted	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
392	SDS	ProShares UltraSh	31.81	-0.86	-2.63	37848336	0.0	45.27	28.37	0.0	0.0
393	SEBL		0.0	0.0	0.0	0	0.0	10.67	8.1	0.0	0.0
394	SEE	Sealed Air Corpor	21.16	0.31	1.49	1000269	3377.0	23.43	18.27	1.429	14.59
395	SFA	Merrill Lynch & C	9.81	0.01	0.1	8100	0.0	11.35	8.82	0.0	0.0
396	SGP	SCHERING PLOUGH C	28.15	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
397	SHW	Sherwin-Williams	72.32	-0.16	-0.22	838194	7868.0	80.53	56.24	4.059	17.86
398	SIAL	Sigma-Aldrich Cor	55.58	0.41	0.74	536189	6743.0	61.0	46.5	3.05	18.09
399	SLB	Schlumberger N.V.	57.37	0.95	1.68	9450518	68456.0	73.99	51.67	2.537	22.24
400	SLE	Sara Lee Corporat	14.52	0.07	0.48	6831888	9615.0	15.4	9.31	0.732	19.74
401	SLM	SLM Corporatio	11.8	0.18	1.55	3502584	5732.0	13.96	8.01	1.883	6.17
402	SLR	SLR	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
403	SNA	Snap-On Incorpora	44.5	1.14	2.63	340184	2585.0	49.98	33.42	2.48	17.48
404	SNV	Synovus Financial	2.35	0.06	2.62	7833226	1845.0	4.55	1.45	-2.419	0.0
405	SO	Southern Company	36.99	0.15	0.41	3280853	30728.0	37.0	30.85	2.5	14.74
406	SPC	Bank of America C	11.5	0.2	1.77	1300	0.0	11.76	10.01	0.0	0.0
407	SPG	Simon Property Gr	96.48	1.12	1.17	2244425	28251.0	97.0	59.07	1.252	76.17
408	SPLS	Staple	19.14	0.4	2.13	10185271	13974.0	26.0	17.45	1.129	16.6
409	SRE	Sempra Energy Com	53.56	0.12	0.22	1323497	13275.0	57.18	43.91	3.743	14.28
410	STI	SunTrust Bank	24.18	0.23	0.96	4297124	12088.0	32.02	18.45	-1.977	0.0
411	STJ	St. Jude Medica	35.92	0.52	1.47	2699459	11760.0	42.87	31.66	2.546	13.9
412	STT	State Street Corp	37.92	1.49	4.09	4211429	19031.0	55.87	32.47	3.519	10.35
413	SUN	Sunoc	35.95	1.36	3.93	2215289	4335.0	37.96	24.25	-1.724	0.0
414	SUNW	SUNW	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
415	SVU	SuperValu Inc. Co	10.55	0.44	4.35	4407055	2238.0	17.89	9.67	1.632	6.19
416	SWK	Stanley Black & D	58.16	0.81	1.41	1383574	9635.0	66.27	39.58	0.516	111.14
417	SWY	Safeway Inc. Comm	19.63	0.24	1.24	3425192	7491.0	27.04	18.73	-3.159	0.0
418	SYK	Stryker Corporati	46.09	0.37	0.81	2250972	18295.0	59.72	42.41	2.94	15.55
419	SYMC	Symantec Corporat	13.98	0.01	0.07	12236860	11035.0	19.16	12.04	0.985	14.18
420	SYY	Sysco Corporation	28.56	0.12	0.42	2534397	16805.0	31.99	24.24	1.988	14.31
421	T	AT&T Inc.	27.44	0.04	0.15	23177852	162100.0	28.73	23.78	2.145	12.77
422	TAP	Molson Coors Brew	44.59	-0.16	-0.36	918802	8290.0	51.11	38.44	4.276	10.47
423	TE	TECO Energ	17.45	0.15	0.87	1140903	3745.0	17.65	13.14	1.164	14.86
424	TEK	TEKTRONIX INC	38.0	0.0	0.0	0	0.0	38.32	26.4	0.0	0.0
425	TER	Teradyn	9.98	0.19	1.94	7209767	1810.0	13.37	7.77	1.014	9.65
426	TGT	Target Corporatio	52.83	0.28	0.53	5571317	38114.0	58.52	45.11	3.638	14.44
427	THC	Tenet Healthcare	4.37	0.04	0.92	7620395	2120.0	6.46	3.92	0.273	15.86
428	TIF	Tiffany & Co. Com	42.8	0.75	1.78	2396349	5431.0	52.19	35.27	2.478	16.97
429	TIN	Temple-Inland Inc	19.18	0.32	1.7	3507684	2067.0	25.03	14.85	1.09	17.3
430	TJX	TJX Companie	41.89	0.44	1.06	2827034	16784.0	48.5	35.74	3.297	12.57
431	TLAB	Tellab	7.47	-0.02	-0.27	4277503	2849.0	9.45	5.36	0.516	14.52
432	TMK	Torchmark Corpora	52.25	0.9	1.75	715713	4223.0	56.54	39.61	5.573	9.21
433	TMO	Thermo Fisher Sci	45.19	0.98	2.22	2707945	18412.0	57.4	41.74	2.299	19.23
434	TNB	Thomas & Betts Co	39.58	-0.07	-0.18	349199	2069.0	44.05	27.14	2.279	17.4
435	TOY	TOY	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
436	TRB	TRB	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
437	TROW	T. Rowe Price Gro	48.09	1.44	3.09	2080903	12328.0	59.44	42.81	2.242	20.81
438	TSG	TSG	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
439	TWX	Time Warner Inc.	31.72	0.32	1.02	4272574	35660.0	34.07	26.43	2.182	14.39
440	TXN	Texas Instruments	24.33	0.29	1.21	11600575	29079.0	27.44	22.26	2.074	11.59
441	TXT	Textron Inc. Comm	18.91	0.5	2.72	3417105	5185.0	25.3	15.88	0.052	354.04
442	TXU	TXU	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
443	TYC	Tyco Internationa	38.79	0.19	0.49	5134203	19305.0	40.61	31.55	2.225	17.35
444	UCL	UCL	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
445	UIS	Unisys Corporatio	25.5	0.58	2.33	616495	1087.0	40.4	17.04	6.629	3.76
446	UNH	UnitedHealth Grou	33.91	1.05	3.2	7761317	38124.0	36.07	23.5	3.718	8.84
447	UNM	Unum Group Common	22.27	0.82	3.82	3914513	7277.0	26.42	18.48	2.583	8.3
448	UNP	Union Pacific Cor	78.8	1.49	1.93	3150362	39208.0	79.61	54.2	4.532	17.06
449	UPS	United Parcel Ser	67.64	0.52	0.77	4321501	67011.0	70.89	52.75	2.673	25.11
450	USB	U.S. Bancorp Comm	22.67	0.55	2.49	10663827	43462.0	28.43	20.44	1.393	15.88
451	UST	ProShares Trust E	85.889	-0.921	-1.06	2808	0.0	89.0	68.54	0.0	0.0
452	UTX	United Technologi	68.26	0.82	1.22	4315904	63418.0	77.09	59.31	4.422	15.25
453	UVN	UVN	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
454	VC	VISTEON CP	0.59	0.0	0.0	0	0.0	5.03	0.02	0.0	0.0
455	VFC	V.F. Corporation	75.58	1.31	1.76	987697	8164.0	89.23	68.18	5.012	14.82
456	VIA-B	Viaco	32.95	0.48	1.48	3926214	0.0	37.07	24.12	0.0	0.0
457	VMC	Vulcan Materials	38.55	0.16	0.42	1757476	4945.0	62.0	36.36	-0.173	0.0
458	VZ	Verizon Communica	30.2	0.09	0.3	20987444	85368.0	34.13	25.99	0.259	116.25
459	WAG	Walgreen Company	28.3	0.0	0.0	7388900	27541.0	40.69	26.26	2.076	13.63
460	WAT	Waters Corporatio	64.78	1.09	1.71	666932	5962.0	73.78	49.52	3.564	17.87
461	WB	WACHOVIA CORP NEW	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
462	WEN	Wendy's/Arby's Gr	4.34	-0.06	-1.36	8605830	1815.0	5.55	3.83	0.019	231.58
463	WFC	Wells Fargo & Com	25.84	0.74	2.95	42741348	135200.0	34.25	23.02	1.657	15.15
464	WHR	Whirlpool Corpora	79.2	1.92	2.48	1396108	6020.0	118.44	60.96	7.174	10.77
465	WLP	WellPoin	53.25	1.43	2.76	3655589	21286.0	70.0	44.04	11.233	4.61
466	WM	Waste Managemen	34.11	0.27	0.8	1480649	16285.0	35.99	28.28	2.085	16.23
467	WMB	Williams Companie	19.32	0.19	0.99	5060767	11296.0	24.66	16.28	0.523	36.58
468	WMI	WMI	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
469	WMT	Wal-Mart Store	52.04	0.28	0.54	9614624	192300.0	56.27	47.77	3.894	13.29
470	WOR	Worthington Indus	15.64	0.48	3.17	601463	1218.0	17.97	10.7	0.572	26.5
471	WPI	Watson Pharmaceut	44.61	-0.24	-0.54	1000173	5571.0	45.13	33.88	2.201	20.38
472	WWY	WWY	0.0	0.0	0.0	0	0.0	0.0	0.0	0.0	0.0
473	WY	Weyerhaeuser Comp	16.39	0.0	0.0	7805558	3468.0	53.69	15.06	-0.856	0.0
474	WYE	Wyeth	50.39	0.0	0.0	0	0.0	50.45	29.08	0.0	0.0
475	X	United States Ste	45.99	0.69	1.52	9554705	6603.0	70.95	33.25	-5.241	0.0
476	XEL	Xcel Energy Inc.	22.8	0.11	0.48	2170671	10480.0	23.02	18.53	1.508	15.05
477	XL	XL Group plc	19.1	0.39	2.08	2334652	0.0	20.39	15.59	0.0	0.0
478	XLNX	Xilin	25.39	0.21	0.83	5261701	6572.0	29.4	21.01	1.727	14.58
479	XOM	Exxon Mobil Corpo	61.32	0.26	0.43	21984888	312200.0	76.54	55.94	5.18	11.79
480	XRX	Xerox Corporation	9.09	0.16	1.79	10638624	12572.0	11.72	7.19	0.441	20.25
481	YHOO	Yahoo! Inc.	13.62	0.11	0.81	12478411	18364.0	19.12	12.94	0.61	22.15
482	YUM	Yum! Brand	44.35	0.5	1.14	4472643	20711.0	44.38	32.49	2.221	19.74
483	ZION	Zions Bancorporat	20.33	0.62	3.15	3613237	3524.0	30.29	12.5	-3.997	0.0
484	ZMH	Zimmer Holding	49.28	0.73	1.5	1428188	9903.0	64.77	46.27	3.247	14.95