AAC,20060822,1.8,1.81,1.78,1.81,149418
AAE,20060822,0.59,0.59,0.59,0.59,0
AAI,20060822,42.6,42.6,42.6,42.6,0
AAM,20060822,0.2,0.2,0.2,0.2,0
AAO,20060822,0.11,0.125,0.11,0.125,33748
AAQ,20060822,0.465,0.47,0.46,0.47,52550
AAR,20060822,0.038,0.04,0.035,0.037,7902693
AAT,20060822,0.073,0.073,0.073,0.073,0
AAU,20060822,0.62,0.62,0.62,0.62,0
AAX,20060822,1.72,1.795,1.72,1.795,35964
ABB,20060822,6.8,6.89,6.75,6.79,55096
ABC,20060822,2.47,2.54,2.47,2.5,175604
ABI,20060822,0.039,0.039,0.039,0.039,314280
ABJ,20060822,0.69,0.71,0.68,0.685,191872
ABP,20060822,1.5,1.52,1.49,1.5,849418
ABQ,20060822,0.16,0.16,0.15,0.15,207000
ABS,20060822,6.54,6.55,6.51,6.52,1692198
ABU,20060822,0.06,0.06,0.058,0.059,1191500
ABW,20060822,9.7,9.7,9.7,9.7,0
ABY,20060822,2.36,2.36,2.3,2.34,658113
ACB,20060822,0.3,0.31,0.3,0.31,21500
ACE,20060822,0.14,0.14,0.135,0.135,53511
ACG,20060822,0.18,0.18,0.18,0.18,29750
ACL,20060822,0.88,0.88,0.85,0.86,392616
ACR,20060822,0.785,0.79,0.785,0.79,64256
ACS,20060822,0.17,0.17,0.17,0.17,19000
ACU,20060822,0.059,0.059,0.059,0.059,7000
ACX,20060822,0.065,0.065,0.065,0.065,0
ADA,20060822,0.5,0.5,0.5,0.5,0
ADB,20060822,13.3,13.34,13.21,13.28,144419
ADG,20060822,2.86,2.88,2.86,2.88,7000
ADI,20060822,0.33,0.33,0.315,0.32,201800
ADL,20060822,0.07,0.07,0.07,0.07,31800
ADN,20060822,0.45,0.5,0.45,0.485,292567
ADS,20060822,0.057,0.057,0.057,0.057,0
ADT,20060822,0.895,0.895,0.895,0.895,0
ADU,20060822,0.62,0.62,0.61,0.61,28700
ADX,20060822,0.084,0.084,0.084,0.084,0
ADY,20060822,0.089,0.089,0.086,0.086,1538100
ADZ,20060822,2.54,2.55,2.54,2.54,67476
AEA,20060822,0.017,0.017,0.017,0.017,0
AEC,20060822,3.8,3.81,3.8,3.81,8000
AED,20060822,2.15,2.23,2.14,2.16,605099
AEE,20060822,0.14,0.14,0.14,0.14,382000
AEF,20060822,27,27,27,27,0
AEI,20060822,0.45,0.45,0.45,0.45,25222
AEL,20060822,0.093,0.093,0.093,0.093,0
AEM,20060822,0.03,0.03,0.03,0.03,0
AEO,20060822,1.74,1.74,1.74,1.74,2539
AET,20060822,0.7,0.7,0.7,0.7,0
AEU,20060822,1.605,1.605,1.59,1.6,107550
AEX,20060822,0.043,0.043,0.042,0.043,1255000
AEZ,20060822,1.11,1.115,1.105,1.115,547050
AFA,20060822,0.017,0.017,0.017,0.017,0
AFG,20060822,11.4,11.64,11.4,11.55,607493
AFI,20060822,4.7,4.7,4.67,4.69,131859
AFS,20060822,0.079,0.079,0.07,0.07,804866
AFT,20060822,0.008,0.008,0.008,0.008,807450
AGC,20060822,1.15,1.185,1.15,1.15,407378
AGG,20060822,12.99,12.99,12.99,12.99,2515
AGI,20060822,0.375,0.39,0.37,0.39,84618
AGL,20060822,19.56,19.56,19.4,19.5,313264
AGM,20060822,0.335,0.355,0.325,0.355,12758949
AGO,20060822,0.6,0.6,0.6,0.6,16778
AGP,20060822,3.1,3.1,3.1,3.1,0
AGS,20060822,0.655,0.69,0.645,0.655,3414667
AGX,20060822,0.16,0.165,0.155,0.155,244682
AGY,20060822,0.075,0.075,0.071,0.071,108230
AGZ,20060822,0.32,0.32,0.32,0.32,2990
AHC,20060822,2.8,2.8,2.8,2.8,0
AHD,20060822,4.82,4.82,4.81,4.81,6000
AHE,20060822,2.12,2.12,2.12,2.12,0
AHG,20060822,0.035,0.035,0.035,0.035,0
AHO,20060822,0.67,0.67,0.67,0.67,0
AHS,20060822,0.85,0.87,0.83,0.83,87616
AHU,20060822,4.25,4.25,4.25,4.25,2358
AIA,20060822,1.62,1.63,1.62,1.63,1026500
AIE,20060822,0.385,0.385,0.38,0.38,339750
AIG,20060822,0.066,0.066,0.066,0.066,0
AII,20060822,0.3,0.31,0.3,0.31,34200
AIM,20060822,0.125,0.13,0.125,0.125,337314
AIV,20060822,0.14,0.14,0.14,0.14,0
AIX,20060822,2.02,2.02,2,2.01,807613
AIY,20060822,0.073,0.073,0.073,0.073,12500
AIZ,20060822,0.92,0.92,0.92,0.92,0
AJL,20060822,0.78,0.8,0.78,0.79,13000
AJO,20060822,1.79,1.79,1.79,1.79,0
AKK,20060822,0.275,0.275,0.27,0.27,383000
ALB,20060822,1.3,1.3,1.3,1.3,17500
ALD,20060822,0.355,0.355,0.35,0.355,84550
ALE,20060822,0.025,0.025,0.025,0.025,0
ALK,20060822,0.19,0.21,0.19,0.21,2482022
ALL,20060822,11.5,11.95,11.2,11.76,3346785
ALN,20060822,10.76,10.93,10.73,10.9,4588413
ALO,20060822,0.18,0.18,0.18,0.18,0
ALR,20060822,1.595,1.6,1.575,1.575,13030
ALS,20060822,9.03,9.19,9.01,9.15,146739
ALT,20060822,0.033,0.033,0.033,0.033,0
ALU,20060822,0.41,0.48,0.41,0.47,400879
ALX,20060822,0.125,0.125,0.125,0.125,0
ALZ,20060822,1.86,1.865,1.82,1.82,473905
AMB,20060822,0.98,0.98,0.94,0.94,24600
AMC,20060822,6.37,6.57,6.37,6.5,6340373
AMG,20060822,0.067,0.068,0.067,0.068,68572
AMH,20060822,0.61,0.61,0.61,0.61,31000
AMM,20060822,0.15,0.15,0.145,0.145,45960
AMO,20060822,0.46,0.46,0.455,0.455,36750
AMP,20060822,9.13,9.22,9.13,9.15,3106568
AMU,20060822,1.12,1.12,1.095,1.1,101586
ANC,20060822,4.8,4.8,4.8,4.8,84
AND,20060822,0.3,0.32,0.3,0.32,154600
ANE,20060822,3.9,3.95,3.9,3.95,19221
ANG,20060822,0.415,0.415,0.415,0.415,120000
ANH,20060822,0.064,0.067,0.063,0.066,4209651
ANM,20060822,0.19,0.19,0.19,0.19,5151
ANN,20060822,9.02,9.02,8.8,8.94,571648
ANO,20060822,0.15,0.15,0.15,0.15,15500
ANP,20060822,0.023,0.024,0.023,0.024,145000
ANX,20060822,0.26,0.26,0.24,0.24,78100
ANZ,20060822,27.01,27.01,26.74,26.81,3449473
AOC,20060822,0.077,0.077,0.075,0.075,325000
AOD,20060822,9.65,9.65,9.65,9.65,600
AOE,20060822,0.61,0.66,0.605,0.635,1768424
AOI,20060822,0.061,0.061,0.061,0.061,30000
AOM,20060822,0.013,0.013,0.013,0.013,0
AOP,20060822,0.34,0.34,0.34,0.34,15266
AOS,20060822,0.085,0.085,0.085,0.085,50000
APA,20060822,5,5.04,4.86,5.04,1134454
APD,20060822,2.41,2.41,2.4,2.4,6000
APE,20060822,7.4,7.4,7.4,7.4,3500
APG,20060822,0.022,0.028,0.022,0.026,18719868
API,20060822,1.63,1.94,1.63,1.86,8960820
APM,20060822,0.025,0.025,0.025,0.025,0
APN,20060822,4.93,5,4.92,4.92,613382
APP,20060822,0.5,0.5,0.5,0.5,30000
APR,20060822,2,2,2,2,12295
APV,20060822,0.12,0.12,0.12,0.12,0
APZ,20060822,1.51,1.51,1.49,1.5,133253
AQA,20060822,7.19,7.19,7,7,17840
AQD,20060822,0.21,0.24,0.21,0.21,922906
AQE,20060822,0.225,0.225,0.225,0.225,0
AQL,20060822,0.045,0.045,0.044,0.044,215000
AQP,20060822,22.8,22.9,22.75,22.75,46499
ARA,20060822,0.425,0.425,0.42,0.42,26500
ARE,20060822,0.125,0.125,0.125,0.125,325600
ARG,20060822,7.14,7.14,7.07,7.1,83539
ARH,20060822,0.165,0.175,0.16,0.16,7802468
ARM,20060822,0.21,0.21,0.21,0.21,3000
ARO,20060822,0.017,0.018,0.017,0.018,340000
ARP,20060822,3.09,3.23,3.09,3.23,103350
ARQ,20060822,1.55,1.55,1.52,1.52,571267
ARU,20060822,0.365,0.4,0.36,0.395,107958
ARW,20060822,1.135,1.15,1.13,1.14,58721
ARX,20060822,0.047,0.047,0.044,0.044,138265
ASB,20060822,3.31,3.32,3.29,3.32,239818
ASC,20060822,0.03,0.032,0.03,0.032,69167
ASL,20060822,1.5,1.58,1.5,1.575,625581
ASP,20060822,0.21,0.22,0.21,0.22,19000
ASQ,20060822,0.35,0.35,0.35,0.35,0
ASR,20060822,0.22,0.22,0.22,0.22,0
ASU,20060822,0.028,0.03,0.028,0.03,657867
ASV,20060822,0.04,0.04,0.036,0.036,137000
ASX,20060822,32,32.18,31.72,31.74,423876
ASZ,20060822,0.685,0.7,0.68,0.7,105769
ATG,20060822,0.31,0.31,0.31,0.31,30000
ATH,20060822,0.2,0.2,0.2,0.2,0
ATI,20060822,0.02,0.02,0.02,0.02,0
ATM,20060822,0.3,0.3,0.3,0.3,0
ATN,20060822,0.045,0.045,0.045,0.045,0
ATP,20060822,0.315,0.315,0.315,0.315,20000
ATR,20060822,2.92,2.92,2.92,2.92,0
ATV,20060822,0.11,0.12,0.11,0.12,29000
ATZ,20060822,0.15,0.15,0.15,0.15,1015
AUB,20060822,2.95,2.96,2.95,2.95,34357
AUI,20060822,7.15,7.15,7.15,7.15,0
AUL,20060822,0.02,0.021,0.02,0.021,1560000
AUN,20060822,1.325,1.325,1.305,1.305,395207
AUO,20060822,0.95,0.95,0.95,0.95,0
AUS,20060822,1.32,1.35,1.32,1.35,65000
AUT,20060822,0.48,0.48,0.48,0.48,52000
AUV,20060822,0.12,0.12,0.12,0.12,0
AUW,20060822,2.02,2.07,1.955,2.03,4604873
AUX,20060822,0.053,0.054,0.052,0.052,33600
AUZ,20060822,0.022,0.023,0.021,0.023,1144270
AVA,20060822,0.068,0.068,0.065,0.065,2089500
AVD,20060822,0.36,0.36,0.36,0.36,40000
AVE,20060822,1.665,1.665,1.665,1.665,65323
AVJ,20060822,1.05,1.055,1.045,1.05,165149
AVM,20060822,1.08,1.09,1.075,1.075,594520
AVO,20060822,1.065,1.08,1.065,1.07,486663
AVP,20060822,0.01,0.01,0.01,0.01,35730
AVR,20060822,1.905,2,1.905,1.95,137560
AVS,20060822,0.24,0.24,0.24,0.24,1158812
AVT,20060822,0.03,0.03,0.03,0.03,0
AVU,20060822,0.74,0.76,0.74,0.76,95000
AVV,20060822,1.17,1.18,1.17,1.17,80350
AVX,20060822,0.225,0.24,0.225,0.23,125780
AWB,20060822,3.4,3.41,3.26,3.32,1237396
AWC,20060822,6.23,6.29,6.18,6.28,3207232
AWE,20060822,3.27,3.3,3.25,3.25,982699
AWG,20060822,0.2,0.2,0.2,0.2,0
AWL,20060822,0.008,0.008,0.008,0.008,0
AWS,20060822,0.025,0.025,0.025,0.025,0
AXA,20060822,6.48,6.55,6.45,6.45,4763974
AXC,20060822,0.072,0.072,0.072,0.072,0
AXI,20060822,0.3,0.315,0.3,0.315,56894
AXM,20060822,0.33,0.33,0.29,0.29,183412
AXO,20060822,0.62,0.62,0.62,0.62,7000
AXQ,20060822,0.87,0.875,0.85,0.85,197017
AYR,20060822,0.16,0.16,0.16,0.16,170000
AZA,20060822,1.495,1.58,1.495,1.555,1206879
AZC,20060822,0.18,0.18,0.18,0.18,150000
AZD,20060822,4.25,4.5,4.25,4.5,15800
AZM,20060822,0.26,0.26,0.25,0.25,110000
AZR,20060822,0.24,0.24,0.235,0.235,948540
AZX,20060822,1.3,1.3,1.3,1.3,0
AZZ,20060822,0.4,0.4,0.395,0.395,195079
BAR,20060822,0.3,0.31,0.29,0.29,2049282
BAS,20060822,0.057,0.059,0.057,0.059,71135
BAX,20060822,3.9,4,3.9,4,3250
BBB,20060822,0.098,0.098,0.097,0.098,80000
BBG,20060822,13.31,13.97,13.21,13.7,2431292
BBI,20060822,1.58,1.59,1.58,1.585,5958091
BBL,20060822,0.23,0.23,0.23,0.23,0
BBW,20060822,1.41,1.41,1.39,1.395,395710
BBX,20060822,0.25,0.25,0.25,0.25,0
BCA,20060822,3.25,3.29,3.25,3.27,62885
BCD,20060822,0.43,0.43,0.43,0.43,0
BCF,20060822,0.65,0.65,0.65,0.65,0
BCL,20060822,2.1,2.1,2.1,2.1,34205
BCM,20060822,3.85,3.87,3.85,3.87,220518
BDG,20060822,1.62,1.645,1.615,1.63,657880
BDI,20060822,0.61,0.61,0.6,0.6,14310
BDL,20060822,0.175,0.175,0.17,0.17,452000
BDM,20060822,0.23,0.23,0.23,0.23,0
BDS,20060822,2.75,2.75,2.75,2.75,5000
BEC,20060822,0.485,0.485,0.485,0.485,4500
BEI,20060822,2.24,2.28,2.24,2.24,69160
BEL,20060822,0.4,0.4,0.4,0.4,0
BEN,20060822,13.74,13.84,13.65,13.8,118456
BER,20060822,0.35,0.35,0.34,0.34,30000
BET,20060822,1.5,1.5,1.5,1.5,0
BGD,20060822,0.56,0.56,0.53,0.55,63270
BGF,20060822,0.255,0.265,0.255,0.26,2284453
BGL,20060822,0.145,0.145,0.145,0.145,16000
BGN,20060822,0.135,0.135,0.13,0.13,1066333
BHP,20060822,28.75,28.87,28.54,28.75,19463848
BIC,20060822,0.08,0.08,0.08,0.08,0
BIL,20060822,10.8,10.89,10.75,10.84,5431600
BIT,20060822,0.23,0.23,0.22,0.225,135000
BIX,20060822,0.175,0.18,0.175,0.18,119125
BJT,20060822,1.81,1.83,1.8,1.8,1299440
BKG,20060822,0.18,0.18,0.17,0.17,41500
BKI,20060822,1.35,1.35,1.33,1.33,137575
BKL,20060822,14.29,14.4,14.2,14.29,12769
BKM,20060822,0.009,0.009,0.009,0.009,0
BKN,20060822,5.29,5.31,5.26,5.26,76085
BKP,20060822,0.215,0.225,0.215,0.215,707800
BKR,20060822,0.34,0.34,0.34,0.34,0
BKW,20060822,11.95,11.95,11.95,11.95,3500
BKY,20060822,0.92,0.92,0.91,0.92,18048
BLD,20060822,6.93,7.07,6.93,7.05,1114000
BLP,20060822,0.88,0.88,0.87,0.875,212100
BLR,20060822,0.06,0.06,0.057,0.058,1989951
BLS,20060822,0.125,0.125,0.125,0.125,0
BLT,20060822,0.025,0.025,0.023,0.023,318992
BLZ,20060822,0.032,0.032,0.032,0.032,0
BMO,20060822,0.245,0.285,0.245,0.28,4318744
BMX,20060822,0.25,0.255,0.245,0.255,359686
BNB,20060822,20.21,20.39,20,20.1,707152
BNE,20060822,0.3,0.3,0.3,0.3,0
BNO,20060822,0.155,0.155,0.15,0.15,60500
BNT,20060822,0.25,0.25,0.25,0.25,0
BOC,20060822,0.72,0.72,0.72,0.72,2500
BOD,20060822,0.075,0.075,0.075,0.075,0
BOL,20060822,4.15,4.18,4.13,4.13,162821
BON,20060822,0.091,0.091,0.091,0.091,30000
BOQ,20060822,14.5,14.72,14.5,14.67,182112
BOS,20060822,0.2,0.2,0.2,0.2,60000
BOW,20060822,0.2,0.2,0.195,0.2,158280
BPC,20060822,1.1,1.1,1.08,1.09,21428075
BPG,20060822,0.031,0.031,0.031,0.031,192000
BPH,20060822,0.135,0.135,0.135,0.135,0
BPK,20060822,0.095,0.095,0.095,0.095,0
BPO,20060822,0.016,0.017,0.015,0.017,220000
BPT,20060822,1.6,1.66,1.595,1.66,1476039
BQF,20060822,3.3,3.3,3.3,3.3,0
BQT,20060822,0.08,0.08,0.08,0.08,14000
BRC,20060822,0.21,0.22,0.21,0.21,228500
BRO,20060822,0.016,0.016,0.016,0.016,324201
BRT,20060822,0.058,0.06,0.058,0.06,216000
BRW,20060822,0.395,0.41,0.39,0.395,676148
BRZ,20060822,1.15,1.2,1.15,1.15,41106
BSA,20060822,0.23,0.23,0.23,0.23,65417
BSG,20060822,2.48,2.48,2.42,2.45,396333
BSL,20060822,6.68,6.74,6.68,6.71,3354459
BSM,20060822,0.205,0.22,0.205,0.22,1012891
BSN,20060822,0.07,0.07,0.07,0.07,0
BSO,20060822,0.94,0.94,0.92,0.92,45567
BTA,20060822,1.24,1.25,1.235,1.245,156798
BTC,20060822,0.42,0.42,0.42,0.42,0
BTV,20060822,0.052,0.054,0.052,0.054,74000
BTX,20060822,0.16,0.165,0.16,0.16,422000
BUG,20060822,0.5,0.5,0.5,0.5,0
BUR,20060822,0.2,0.2,0.2,0.2,25000
BUY,20060822,0.033,0.033,0.032,0.032,289407
BVA,20060822,1.51,1.55,1.49,1.55,480667
BWP,20060822,1.98,2.02,1.975,2,295095
BXP,20060822,0.16,0.17,0.16,0.17,541499
BYI,20060822,0.75,0.75,0.75,0.75,0
BZI,20060822,0.48,0.48,0.48,0.48,0
CAA,20060822,1.17,1.2,1.17,1.2,150956
CAB,20060822,6.68,6.76,6.51,6.55,45239
CAF,20060822,1.145,1.15,1.145,1.15,19090
CAG,20060822,0.004,0.004,0.004,0.004,48000
CAJ,20060822,0.2,0.2,0.2,0.2,0
CAL,20060822,0.84,0.84,0.81,0.81,23500
CAM,20060822,0.995,0.995,0.98,0.995,69525
CAQ,20060822,0.185,0.185,0.185,0.185,26000
CAS,20060822,0.265,0.27,0.265,0.27,121925
CAT,20060822,3.5,3.5,3.5,3.5,0
CAU,20060822,0.105,0.105,0.105,0.105,213043
CAZ,20060822,0.635,0.715,0.63,0.715,8014180
CBA,20060822,45.52,45.6,45.31,45.44,1954211
CBD,20060822,0.035,0.035,0.035,0.035,0
CBH,20060822,0.38,0.39,0.375,0.385,566951
CBR,20060822,3.24,3.24,3.24,3.24,0
CCE,20060822,0.11,0.11,0.11,0.11,322655
CCI,20060822,0.012,0.013,0.01,0.01,69106966
CCK,20060822,0.18,0.18,0.18,0.18,2375
CCL,20060822,6.33,6.33,6.21,6.27,4997150
CCO,20060822,0.002,0.002,0.002,0.002,0
CCP,20060822,7.5,7.51,7.45,7.46,29130
CCS,20060822,0.045,0.045,0.045,0.045,190300
CCU,20060822,0.33,0.33,0.32,0.325,32169
CCV,20060822,0.525,0.525,0.52,0.525,113031
CDA,20060822,1.07,1.1,1.07,1.1,50600
CDD,20060822,4.5,4.66,4.5,4.65,47192
CDF,20060822,1.65,1.65,1.65,1.65,165
CDH,20060822,0.04,0.04,0.04,0.04,0
CDL,20060822,0.06,0.06,0.06,0.06,0
CDO,20060822,4.58,4.65,4.58,4.64,318043
CDP,20060822,3.92,3.92,3.92,3.92,5313
CDR,20060822,1.85,1.86,1.83,1.86,215477
CDS,20060822,0.056,0.056,0.056,0.056,0
CDT,20060822,0.36,0.36,0.35,0.35,31000
CDU,20060822,3.07,3.25,3.05,3.17,533697
CDX,20060822,1.7,1.7,1.68,1.68,5100
CEG,20060822,1.62,1.63,1.62,1.63,19070
CEO,20060822,0.1,0.1,0.1,0.1,0
CER,20060822,1.72,1.73,1.705,1.71,133095
CEU,20060822,1.15,1.16,1.145,1.15,1842916
CEY,20060822,3.31,3.38,3.29,3.38,1023976
CFE,20060822,0.38,0.38,0.37,0.375,288667
CFI,20060822,0.61,0.615,0.61,0.61,42929
CFK,20060822,0.39,0.39,0.39,0.39,0
CFR,20060822,0.014,0.014,0.013,0.014,103433
CFU,20060822,0.65,0.65,0.65,0.65,10610
CFX,20060822,1.96,1.97,1.93,1.95,2398955
CGF,20060822,3.23,3.25,3.14,3.22,1263362
CGM,20060822,0.395,0.395,0.39,0.395,49523
CGO,20060822,0.66,0.66,0.66,0.66,0
CGS,20060822,0.26,0.26,0.26,0.26,20000
CGT,20060822,0.2,0.2,0.2,0.2,15000
CGX,20060822,0.43,0.43,0.43,0.43,0
CHB,20060822,41.53,41.53,41.53,41.53,500
CHC,20060822,1.52,1.52,1.52,1.52,175866
CHD,20060822,0.85,0.85,0.85,0.85,36700
CHF,20060822,0.37,0.41,0.37,0.4,285017
CHL,20060822,0.32,0.325,0.32,0.325,110000
CHM,20060822,0.035,0.035,0.035,0.035,0
CHN,20060822,0.165,0.17,0.16,0.16,133345
CHO,20060822,5.9,5.9,5.8,5.8,7569
CHP,20060822,0.023,0.023,0.023,0.023,0
CHQ,20060822,0.745,0.745,0.745,0.745,97900
CHR,20060822,2.76,2.76,2.76,2.76,3144
CHT,20060822,0.011,0.011,0.011,0.011,0
CHX,20060822,1.22,1.22,1.22,1.22,0
CIF,20060822,3.28,3.28,3.22,3.25,61777
CIG,20060822,0.072,0.072,0.07,0.07,655753
CIH,20060822,0.03,0.03,0.03,0.03,0
CII,20060822,0.13,0.13,0.13,0.13,0
CIL,20060822,1.8,1.8,1.78,1.78,58819
CIN,20060822,18,18.1,18,18.1,1480
CIR,20060822,1.27,1.32,1.27,1.32,27387
CIX,20060822,0.38,0.385,0.38,0.38,52000
CIY,20060822,4.39,4.4,4.33,4.33,59270
CKL,20060822,0.53,0.53,0.53,0.53,10000
CKP,20060822,1.9,1.9,1.9,1.9,0
CKR,20060822,0.15,0.15,0.15,0.15,0
CLF,20060822,0.29,0.3,0.29,0.3,48660
CLH,20060822,1.1,1.1,1.085,1.085,19904
CLK,20060822,0.22,0.22,0.22,0.22,0
CLL,20060822,0.37,0.37,0.37,0.37,0
CLO,20060822,0.36,0.36,0.36,0.36,110630
CLT,20060822,1.3,1.3,1.3,1.3,683313
CLV,20060822,0.12,0.125,0.12,0.125,65000
CLX,20060822,1.25,1.25,1.25,1.25,0
CMI,20060822,1.13,1.17,1.1,1.17,30226
CMK,20060822,0.3,0.3,0.3,0.3,17500
CML,20060822,13.25,13.42,13.21,13.33,11308365
CMN,20060822,0.06,0.06,0.06,0.06,0
CMO,20060822,0.008,0.009,0.008,0.009,7635382
CMP,20060822,0.13,0.13,0.13,0.13,0
CMQ,20060822,0.345,0.345,0.34,0.345,79785
CMR,20060822,3.85,3.88,3.8,3.84,37767
CMS,20060822,0.032,0.032,0.032,0.032,18700
CMV,20060822,0.31,0.36,0.31,0.36,77757
CMW,20060822,1,1,1,1,62000
CMX,20060822,0.49,0.49,0.48,0.48,278000
CNA,20060822,79.5,79.5,79,79,12496
CNB,20060822,1.29,1.29,1.29,1.29,0
CND,20060822,3.4,3.52,3.4,3.52,145878
CNF,20060822,0.105,0.105,0.105,0.105,7000
CNM,20060822,0.036,0.036,0.036,0.036,15000
CNN,20060822,0.027,0.027,0.027,0.027,0
CNP,20060822,7.62,7.78,7.62,7.75,3211154
CNR,20060822,0.61,0.61,0.61,0.61,0
CNT,20060822,0.7,0.7,0.7,0.7,0
COA,20060822,6.11,6.11,5.91,5.97,1451899
COE,20060822,0.505,0.51,0.5,0.5,156275
COF,20060822,2.97,3,2.96,2.97,13456
COH,20060822,50.65,50.82,50.31,50.49,344702
COI,20060822,0.275,0.285,0.275,0.285,53487
COK,20060822,0.15,0.15,0.15,0.15,150000
COM,20060822,0.14,0.14,0.14,0.14,0
COO,20060822,0.12,0.12,0.12,0.12,0
COS,20060822,0.13,0.13,0.13,0.13,12500
COU,20060822,2.19,2.24,2.19,2.21,8292
COZ,20060822,0.195,0.195,0.185,0.185,88250
CPA,20060822,1.425,1.435,1.42,1.42,7059453
CPB,20060822,17.95,18.2,17.95,18.1,11076
CPI,20060822,0.5,0.5,0.5,0.5,10000
CPK,20060822,0.81,0.81,0.79,0.79,71052
CPN,20060822,0.067,0.067,0.067,0.067,0
CPR,20060822,1.67,1.67,1.61,1.61,5800
CPS,20060822,0.14,0.14,0.14,0.14,38000
CPT,20060822,0.06,0.06,0.052,0.052,168334
CPU,20060822,7.38,7.55,7.38,7.53,1084899
CQT,20060822,0.4,0.425,0.395,0.415,6424058
CRC,20060822,0.18,0.18,0.18,0.18,10000
CRE,20060822,0.33,0.335,0.33,0.335,232150
CRG,20060822,10.84,11.14,10.82,11,152625
CRJ,20060822,0.44,0.44,0.405,0.435,495150
CRK,20060822,0.99,0.99,0.99,0.99,13300
CRL,20060822,0.13,0.135,0.13,0.135,313343
CRS,20060822,0.275,0.275,0.275,0.275,0
CRT,20060822,0.63,0.635,0.63,0.63,326818
CRU,20060822,0.88,0.885,0.88,0.88,649354
CSE,20060822,0.19,0.19,0.185,0.19,150490
CSH,20060822,2.52,2.52,2.52,2.52,0
CSL,20060822,50.31,50.4,49.1,49.65,353345
CSM,20060822,1.91,1.97,1.91,1.97,1417643
CSR,20060822,3.27,3.29,3.24,3.27,914471
CSS,20060822,0.51,0.51,0.5,0.5,126000
CST,20060822,3.36,3.36,3.3,3.3,9520
CTE,20060822,0.115,0.115,0.115,0.115,0
CTF,20060822,0.23,0.23,0.2,0.2,115000
CTI,20060822,0.19,0.19,0.19,0.19,0
CTN,20060822,1.325,1.335,1.325,1.325,111947
CTO,20060822,0.54,0.55,0.525,0.525,2502752
CTP,20060822,0.12,0.12,0.12,0.12,8500
CTS,20060822,0.42,0.42,0.42,0.42,0
CTX,20060822,24.06,24.15,23.92,24.1,353421
CTY,20060822,2.01,2.01,2.01,2.01,0
CUE,20060822,0.145,0.145,0.14,0.145,849000
CUL,20060822,0.034,0.034,0.034,0.034,100000
CUO,20060822,0.42,0.425,0.42,0.425,368631
CUS,20060822,0.23,0.23,0.225,0.225,325000
CUV,20060822,0.34,0.345,0.33,0.33,245340
CUY,20060822,0.35,0.35,0.35,0.35,0
CVB,20060822,0.105,0.105,0.105,0.105,0
CVC,20060822,1.45,1.45,1.45,1.45,7800
CVI,20060822,0.05,0.05,0.049,0.049,11398
CVN,20060822,0.051,0.053,0.051,0.053,3581956
CVS,20060822,0.03,0.03,0.03,0.03,0
CWG,20060822,0.12,0.12,0.115,0.115,44000
CWH,20060822,0.036,0.036,0.036,0.036,0
CWP,20060822,4.65,4.7,4.65,4.7,11650
CWT,20060822,0.81,0.81,0.8,0.8,28695
CXD,20060822,1.45,1.45,1.45,1.45,0
CXE,20060822,0.135,0.15,0.135,0.15,85000
CXM,20060822,0.135,0.135,0.135,0.135,115000
CXN,20060822,0.195,0.195,0.195,0.195,0
CXP,20060822,5.01,5.05,5,5.01,420706
CXS,20060822,0.465,0.49,0.465,0.49,50000
CYA,20060822,1.185,1.195,1.185,1.195,134469
CYG,20060822,4.5,4.5,4.46,4.46,5167
CYL,20060822,0.3,0.3,0.28,0.28,52000
CYN,20060822,0.25,0.25,0.25,0.25,0
CYT,20060822,0.75,0.75,0.74,0.74,20750
DBS,20060822,0.64,0.64,0.63,0.63,17100
DCS,20060822,0.11,0.11,0.11,0.11,19750
DDF,20060822,1.31,1.31,1.31,1.31,0
DDT,20060822,0.39,0.39,0.38,0.38,182858
DEG,20060822,0.13,0.14,0.13,0.135,681950
DES,20060822,0.205,0.205,0.2,0.205,254940
DEX,20060822,1.28,1.3,1.28,1.3,25599
DGH,20060822,0.78,0.78,0.72,0.72,14641
DGR,20060822,0.069,0.069,0.069,0.069,0
DIA,20060822,0.055,0.055,0.055,0.055,0
DID,20060822,0.033,0.033,0.033,0.033,0
DIO,20060822,0.065,0.067,0.065,0.065,425992
DIT,20060822,1.96,1.96,1.96,1.96,0
DJS,20060822,3.37,3.44,3.37,3.41,2393589
DJW,20060822,4.7,4.8,4.7,4.77,44965
DKN,20060822,1.16,1.16,1.145,1.145,2100
DKS,20060822,6.75,6.75,6.75,6.75,0
DLS,20060822,0.14,0.145,0.14,0.14,436849
DMA,20060822,0.18,0.18,0.165,0.165,36000
DMP,20060822,3.85,3.86,3.8,3.8,39960
DMX,20060822,0.57,0.57,0.57,0.57,56500
DMY,20060822,0.05,0.05,0.05,0.05,2667
DNL,20060822,0.28,0.28,0.265,0.265,458000
DNX,20060822,0.074,0.074,0.074,0.074,0
DOM,20060822,1.08,1.08,1.06,1.065,44581
DON,20060822,0.28,0.28,0.265,0.265,57298
DOT,20060822,1.22,1.22,1.22,1.22,0
DOW,20060822,5.6,5.68,5.52,5.64,2875767
DRA,20060822,0.135,0.135,0.13,0.13,210000
DRK,20060822,0.125,0.125,0.125,0.125,3000
DRN,20060822,0.03,0.03,0.03,0.03,0
DRT,20060822,1.545,1.58,1.545,1.565,3794225
DRX,20060822,0.275,0.285,0.275,0.285,116464
DSF,20060822,0.12,0.12,0.12,0.12,0
DTL,20060822,3.76,3.76,3.76,3.76,0
DUE,20060822,2.59,2.61,2.57,2.6,3776537
DUI,20060822,3.26,3.26,3.26,3.26,3450
DUL,20060822,0.059,0.062,0.059,0.062,333000
DVC,20060822,2.68,2.68,2.54,2.6,2595665
DVM,20060822,0.04,0.041,0.04,0.041,130000
DVN,20060822,1,1,1,1,37964
DWS,20060822,1.16,1.16,1.14,1.16,18800
DWY,20060822,0.61,0.61,0.61,0.61,0
DXL,20060822,2.53,2.53,2.45,2.47,6621306
DYE,20060822,0.75,0.8,0.67,0.765,1257615
DYL,20060822,0.135,0.135,0.13,0.135,639390
EAR,20060822,0.26,0.26,0.26,0.26,40000
EBB,20060822,1.7,1.72,1.66,1.72,15558
EBG,20060822,0.24,0.24,0.24,0.24,0
EBI,20060822,3.51,3.51,3.5,3.5,16101
EBR,20060822,0.057,0.058,0.055,0.055,175000
EBT,20060822,0.1,0.1,0.096,0.1,85645
ECE,20060822,0.005,0.005,0.005,0.005,0
ECH,20060822,0.45,0.465,0.45,0.46,134444
ECI,20060822,0.06,0.06,0.06,0.06,0
ECM,20060822,0.18,0.18,0.16,0.16,170001
ECS,20060822,0.018,0.018,0.018,0.018,0
ECU,20060822,0.06,0.063,0.06,0.063,360356
EDE,20060822,0.125,0.125,0.125,0.125,0
EDM,20060822,0.12,0.12,0.12,0.12,0
EDN,20060822,0.58,0.6,0.58,0.6,15000
EFT,20060822,0.059,0.059,0.059,0.059,0
EGL,20060822,0.098,0.098,0.098,0.098,44000
EGO,20060822,0.007,0.008,0.007,0.007,8578160
EGX,20060822,0.48,0.48,0.48,0.48,0
EHL,20060822,1.84,1.845,1.82,1.82,1612588
EIF,20060822,0.013,0.013,0.013,0.013,15000
EIG,20060822,0.97,0.97,0.97,0.97,0
EIV,20060822,0.16,0.16,0.155,0.155,175000
EKA,20060822,0.24,0.24,0.22,0.225,186131
EKM,20060822,0.225,0.225,0.22,0.225,120372
ELI,20060822,1.08,1.08,1.08,1.08,5000
ELK,20060822,0.35,0.35,0.35,0.35,10000
ELL,20060822,0.039,0.039,0.039,0.039,98859
ELM,20060822,0.6,0.6,0.6,0.6,0
ELX,20060822,0.62,0.66,0.62,0.66,35000
EMB,20060822,4.1,4.1,4.1,4.1,0
EME,20060822,2.15,2.15,2.01,2.01,3966
EMI,20060822,1,1.02,0.98,1.02,187878
EMM,20060822,0.053,0.053,0.053,0.053,0
EMP,20060822,0.35,0.35,0.35,0.35,148000
EMR,20060822,0.1,0.1,0.1,0.1,10000
EMS,20060822,0.13,0.13,0.13,0.13,14543
ENB,20060822,0.18,0.18,0.18,0.18,0
ENE,20060822,3.97,3.98,3.94,3.97,74208
ENG,20060822,0.225,0.23,0.215,0.23,189500
ENR,20060822,0.4,0.4,0.395,0.395,49929
ENV,20060822,1.155,1.165,1.15,1.165,517867
EON,20060822,0.5,0.5,0.5,0.5,2065
EOS,20060822,1.25,1.25,1.25,1.25,0
EPE,20060822,0.039,0.039,0.039,0.039,165000
EPF,20060822,0.2,0.2,0.2,0.2,0
EPG,20060822,0.5,0.505,0.5,0.505,66257
EPR,20060822,0.039,0.039,0.037,0.039,439088
EPY,20060822,0.41,0.41,0.4,0.4,62809
EQI,20060822,1.54,1.54,1.51,1.51,152256
EQM,20060822,11.15,11.25,11.15,11.25,906
EQN,20060822,1.67,1.69,1.665,1.68,533757
EQT,20060822,18.05,18.05,18.05,18.05,0
EQX,20060822,0.14,0.17,0.14,0.155,4799245
ERA,20060822,12.65,12.79,12.5,12.55,271164
ERG,20060822,0.11,0.115,0.105,0.11,1097006
ERH,20060822,0.08,0.08,0.08,0.08,0
ESG,20060822,0.1,0.1,0.087,0.093,1105172
ESI,20060822,0.445,0.505,0.44,0.48,228873
ESS,20060822,0.36,0.365,0.36,0.36,55000
ESV,20060822,0.53,0.53,0.505,0.505,97729
ETC,20060822,0.013,0.013,0.013,0.013,0
ETE,20060822,0.12,0.12,0.115,0.115,105331
ETR,20060822,2.26,2.27,2.25,2.25,74342
ETT,20060822,0.02,0.02,0.02,0.02,10000
ETW,20060822,0.13,0.13,0.13,0.13,8667
EUG,20060822,0.055,0.055,0.055,0.055,0
EVE,20060822,0.091,0.091,0.09,0.09,149900
EVG,20060822,0.12,0.12,0.12,0.12,0
EVM,20060822,0.15,0.15,0.15,0.15,0
EVZ,20060822,0.17,0.17,0.17,0.17,81176
EWC,20060822,0.175,0.18,0.165,0.165,3324276
EWN,20060822,0.012,0.012,0.012,0.012,0
EXL,20060822,8.73,8.74,8.71,8.73,669065
EXM,20060822,0.013,0.013,0.013,0.013,0
EXR,20060822,0.37,0.37,0.37,0.37,4000
EXS,20060822,0.23,0.235,0.23,0.23,255000
EXT,20060822,0.089,0.094,0.085,0.093,38498265
EZE,20060822,0.15,0.15,0.15,0.15,50000
EZL,20060822,3.1,3.14,3.09,3.11,39193
EZY,20060822,0.09,0.09,0.09,0.09,0
FAN,20060822,2.69,2.77,2.69,2.77,10292
FAR,20060822,0.13,0.135,0.13,0.135,1433898
FAT,20060822,0.885,0.885,0.885,0.885,116000
FBU,20060822,7.05,7.08,7.05,7.08,263418
FCL,20060822,2.08,2.08,2.03,2.03,870574
FCN,20060822,0.595,0.6,0.585,0.59,767162
FDL,20060822,0.024,0.025,0.023,0.023,720000
FEA,20060822,0.58,0.59,0.58,0.59,35455
FFI,20060822,3.25,3.25,3.25,3.25,0
FGL,20060822,5.64,5.69,5.5,5.62,5673786
FIC,20060822,0.455,0.455,0.455,0.455,0
FKP,20060822,4.86,4.86,4.76,4.8,88119
FLE,20060822,0.42,0.42,0.42,0.42,0
FLK,20060822,0.65,0.65,0.64,0.64,46000
FLR,20060822,0.18,0.18,0.18,0.18,0
FLT,20060822,11.7,11.7,11.53,11.56,456693
FLX,20060822,2.8,2.8,2.72,2.75,157913
FMG,20060822,10.2,10.2,9.88,9.98,178165
FML,20060822,0.047,0.05,0.046,0.05,3160134
FNT,20060822,0.18,0.19,0.175,0.185,143000
FOF,20060822,0.49,0.49,0.49,0.49,0
FPA,20060822,3.07,3.25,3.01,3.25,446304
FPG,20060822,0.95,0.95,0.95,0.95,172780
FPH,20060822,3.43,3.43,3.35,3.43,42123
FPS,20060822,1.65,1.65,1.65,1.65,6000
FRE,20060822,0.53,0.555,0.53,0.55,329406
FRI,20060822,0.82,0.82,0.81,0.82,140000
FRL,20060822,0.2,0.2,0.195,0.195,101000
FRM,20060822,0.385,0.385,0.385,0.385,3437
FRR,20060822,0.71,0.71,0.68,0.71,197841
FRS,20060822,0.465,0.465,0.465,0.465,37200
FRV,20060822,0.135,0.14,0.13,0.13,363000
FSA,20060822,0.21,0.21,0.205,0.205,52546
FUN,20060822,1.555,1.57,1.54,1.54,1349040
FUT,20060822,0.007,0.007,0.007,0.007,2072
FWD,20060822,6.44,6.44,6.4,6.4,21384
FWL,20060822,0.19,0.19,0.19,0.19,0
FXJ,20060822,4.04,4.08,4.03,4.05,1747105
FXR,20060822,1,1.03,0.97,1,473079
FZN,20060822,1.285,1.285,1.285,1.285,0
GAA,20060822,1.03,1.055,1.02,1.055,42371
GAP,20060822,1,1,1,1,0
GAS,20060822,3.14,3.15,3.1,3.12,13197696
GAU,20060822,0.19,0.2,0.19,0.2,492400
GBA,20060822,0.08,0.08,0.08,0.08,0
GBE,20060822,0.49,0.49,0.49,0.49,6570
GBG,20060822,0.48,0.48,0.46,0.47,836343
GBL,20060822,0.036,0.036,0.035,0.035,81168
GBP,20060822,0.7,0.7,0.7,0.7,27853
GBT,20060822,2.55,2.55,2.55,2.55,1215
GCA,20060822,0.906,0.906,0.906,0.906,3000
GCH,20060822,1.188,1.188,1.188,1.188,16000
GCL,20060822,3.66,3.69,3.64,3.69,154726
GCN,20060822,0.062,0.068,0.062,0.068,335921
GCR,20060822,0.081,0.096,0.081,0.094,12387191
GDA,20060822,0.02,0.02,0.02,0.02,606204
GDM,20060822,0.58,0.585,0.58,0.585,19825
GDN,20060822,0.25,0.255,0.24,0.24,1580665
GDR,20060822,0.355,0.355,0.355,0.355,50000
GDY,20060822,0.965,1.04,0.965,1.01,258580
GED,20060822,0.075,0.075,0.075,0.075,0
GEN,20060822,0.26,0.26,0.26,0.26,0
GEP,20060822,0.11,0.11,0.11,0.11,0
GFD,20060822,0.68,0.69,0.68,0.69,48281
GFF,20060822,1.975,1.99,1.97,1.99,4563919
GGG,20060822,0.295,0.3,0.295,0.3,27600
GGP,20060822,0.42,0.42,0.385,0.41,382400
GGX,20060822,0.043,0.043,0.043,0.043,0
GGY,20060822,0.05,0.053,0.049,0.053,730000
GHG,20060822,0.86,0.87,0.86,0.86,1712373
GHT,20060822,0.265,0.265,0.265,0.265,16433
GIA,20060822,0.33,0.33,0.33,0.33,0
GIL,20060822,0.34,0.34,0.34,0.34,0
GIP,20060822,0.09,0.09,0.09,0.09,0
GIR,20060822,0.285,0.29,0.285,0.29,58500
GLA,20060822,0.165,0.165,0.165,0.165,0
GLB,20060822,0.235,0.235,0.23,0.23,80800
GLC,20060822,0.96,0.965,0.95,0.965,50000
GLE,20060822,0.96,0.96,0.96,0.96,0
GLF,20060822,0.18,0.18,0.18,0.18,22500
GLI,20060822,1.01,1.01,1,1,223454
GLN,20060822,0.385,0.39,0.385,0.39,137413
GLO,20060822,0.08,0.08,0.08,0.08,0
GLS,20060822,1.935,1.935,1.935,1.935,0
GLX,20060822,0.14,0.14,0.14,0.14,200000
GME,20060822,0.225,0.225,0.22,0.22,231666
GMI,20060822,1.31,1.32,1.3,1.31,119117
GML,20060822,0.135,0.135,0.13,0.13,145250
GNC,20060822,8.4,8.42,8.4,8.42,3731
GNL,20060822,0.044,0.047,0.044,0.046,435000
GNS,20060822,2.53,2.58,2.52,2.58,445520
GOA,20060822,0.07,0.07,0.07,0.07,100000
GOG,20060822,0.4,0.4,0.39,0.39,737291
GOP,20060822,0.19,0.19,0.19,0.19,25037
GOW,20060822,3.1,3.1,3.1,3.1,0
GPB,20060822,0.325,0.325,0.3,0.3,16000
GPE,20060822,0.01,0.01,0.01,0.01,0
GPG,20060822,2.14,2.14,2.11,2.13,608612
GPN,20060822,0.017,0.018,0.015,0.015,6215000
GPO,20060822,0.14,0.145,0.14,0.14,5753484
GPR,20060822,0.155,0.155,0.155,0.155,0
GPT,20060822,4.7,4.72,4.67,4.7,4357906
GQH,20060822,0.86,0.86,0.86,0.86,40000
GRD,20060822,2.28,2.28,2.25,2.25,137880
GRK,20060822,0.105,0.105,0.105,0.105,0
GRN,20060822,0.255,0.255,0.25,0.25,40000
GRO,20060822,2.01,2.01,2.01,2.01,281774
GRP,20060822,0.04,0.04,0.04,0.04,0
GRR,20060822,1.47,1.47,1.46,1.46,12800
GRT,20060822,0.08,0.08,0.08,0.08,0
GRV,20060822,1.37,1.39,1.37,1.39,5800
GRY,20060822,0.255,0.27,0.255,0.26,223900
GSA,20060822,1.17,1.17,1.145,1.145,2365056
GSE,20060822,0.038,0.038,0.038,0.038,77945
GSF,20060822,0.08,0.08,0.08,0.08,0
GTG,20060822,0.355,0.355,0.355,0.355,76851
GTI,20060822,0.029,0.029,0.029,0.029,0
GTP,20060822,2.35,2.36,2.33,2.33,900380
GTV,20060822,0.73,0.73,0.73,0.73,0
GTX,20060822,0.083,0.085,0.081,0.085,318235
GUD,20060822,6.97,7.04,6.78,6.84,319561
GUL,20060822,0.059,0.059,0.059,0.059,26000
GUN,20060822,0.265,0.27,0.26,0.27,129167
GVM,20060822,0.305,0.31,0.3,0.31,139500
GWR,20060822,2.19,2.3,1.95,1.95,302529
GWT,20060822,2.97,2.98,2.96,2.96,249639
GWV,20060822,0.004,0.004,0.004,0.004,0
GYN,20060822,0.49,0.55,0.455,0.495,598156
GZL,20060822,2.22,2.22,2.22,2.22,5667
HAN,20060822,16,16,16,16,370
HAO,20060822,0.044,0.044,0.044,0.044,0
HAP,20060822,0.94,0.94,0.9,0.93,114791
HAV,20060822,0.615,0.615,0.6,0.6,124981
HCC,20060822,1.47,1.47,1.47,1.47,50500
HCY,20060822,0.014,0.014,0.013,0.013,613000
HDF,20060822,2.88,2.94,2.87,2.9,135389
HDG,20060822,0.215,0.215,0.21,0.21,14553
HDN,20060822,0.145,0.145,0.145,0.145,12885
HDR,20060822,1.505,1.575,1.505,1.545,6807850
HEG,20060822,0.125,0.125,0.12,0.12,107556
HER,20060822,1.14,1.14,1.11,1.11,47800
HFA,20060822,1.89,1.9,1.87,1.89,889266
HGI,20060822,1.97,2.01,1.965,1.985,663464
HGL,20060822,0.049,0.049,0.049,0.049,0
HGO,20060822,0.24,0.245,0.24,0.245,456598
HGR,20060822,0.077,0.077,0.077,0.077,200000
HHL,20060822,8.41,8.41,8.4,8.4,600
HHM,20060822,0.185,0.185,0.185,0.185,112000
HHV,20060822,1.07,1.07,1.06,1.06,176561
HHY,20060822,1.84,1.87,1.78,1.78,98272
HIC,20060822,0.87,0.87,0.87,0.87,98153
HIG,20060822,0.47,0.495,0.46,0.48,1135603
HII,20060822,0.15,0.15,0.15,0.15,0
HIL,20060822,4.9,4.9,4.85,4.85,93514
HIP,20060822,1.7,1.7,1.7,1.7,0
HIT,20060822,0.044,0.044,0.044,0.044,0
HJB,20060822,0.26,0.26,0.26,0.26,0
HLD,20060822,0.205,0.205,0.205,0.205,21263
HLE,20060822,0.25,0.25,0.25,0.25,0
HLI,20060822,0.12,0.12,0.12,0.12,0
HLS,20060822,0.2,0.2,0.2,0.2,0
HLT,20060822,0.095,0.095,0.095,0.095,0
HLX,20060822,0.09,0.09,0.09,0.09,10000
HMC,20060822,0.042,0.044,0.041,0.044,175000
HME,20060822,14.17,14.18,14.17,14.18,9969
HNG,20060822,1.94,1.94,1.94,1.94,0
HNR,20060822,0.175,0.175,0.165,0.175,393956
HOM,20060822,0.42,0.42,0.42,0.42,0
HPX,20060822,1.59,1.59,1.56,1.58,81106
HRD,20060822,0.16,0.16,0.16,0.16,50000
HRR,20060822,0.68,0.7,0.67,0.67,238300
HRS,20060822,0.093,0.093,0.093,0.093,290
HSK,20060822,0.475,0.495,0.475,0.495,56000
HSN,20060822,0.16,0.16,0.16,0.16,100000
HSP,20060822,3.97,3.97,3.86,3.88,445390
HST,20060822,1.78,1.78,1.745,1.78,29518
HTA,20060822,0.25,0.25,0.245,0.245,255260
HTE,20060822,0.029,0.029,0.029,0.029,0
HTM,20060822,0.042,0.042,0.042,0.042,0
HTW,20060822,0.8,0.8,0.8,0.8,30350
HTX,20060822,0.04,0.04,0.04,0.04,0
HVN,20060822,3.42,3.42,3.31,3.35,1049447
HWE,20060822,0.495,0.495,0.495,0.495,0
HWG,20060822,0.205,0.21,0.2,0.2,119500
HWI,20060822,1.51,1.53,1.48,1.52,98161
HYO,20060822,0.145,0.145,0.135,0.135,1362539
HZG,20060822,0.054,0.054,0.049,0.054,302375
HZN,20060822,0.335,0.345,0.325,0.33,423466
IAG,20060822,5.4,5.47,5.4,5.45,4456791
IAS,20060822,0.31,0.31,0.31,0.31,1960
IAT,20060822,0.075,0.075,0.075,0.075,0
IAU,20060822,1.015,1.06,1.01,1.05,77227
IBA,20060822,0.875,0.9,0.87,0.89,1465223
IBC,20060822,0.605,0.605,0.605,0.605,15555
IBG,20060822,0.44,0.455,0.425,0.45,128015
IBR,20060822,0.74,0.8,0.74,0.78,604095
IBT,20060822,1.715,1.78,1.715,1.78,12600
ICC,20060822,0.001,0.001,0.001,0.001,1000000
ICD,20060822,0.51,0.51,0.51,0.51,0
ICE,20060822,0.008,0.008,0.008,0.008,0
ICH,20060822,0.135,0.135,0.135,0.135,0
ICN,20060822,0.062,0.062,0.061,0.061,111000
ICP,20060822,0.04,0.04,0.037,0.037,350250
ICS,20060822,0.25,0.25,0.25,0.25,4603
ICV,20060822,0.17,0.17,0.17,0.17,10000
IDE,20060822,0.17,0.17,0.17,0.17,0
IDO,20060822,0.19,0.19,0.19,0.19,0
IDT,20060822,1.45,1.45,1.45,1.45,2100
IEF,20060822,1.14,1.15,1.14,1.15,104057
IEQ,20060822,0.019,0.019,0.019,0.019,0
IFC,20060822,0.23,0.23,0.23,0.23,0
IFL,20060822,8.6,8.6,8.48,8.5,28345
IFM,20060822,0.675,0.685,0.675,0.68,422350
IGC,20060822,0.165,0.18,0.165,0.18,143523
IGD,20060822,1.33,1.365,1.33,1.35,1350459
IGO,20060822,3.3,3.4,3.26,3.34,459573
IGR,20060822,0.175,0.175,0.175,0.175,371033
IHF,20060822,1.085,1.085,1.08,1.08,15645
IHG,20060822,0.42,0.42,0.415,0.42,49120
IIF,20060822,2.23,2.29,2.23,2.26,3743371
IIG,20060822,0.009,0.009,0.009,0.009,0
III,20060822,0.155,0.155,0.14,0.14,10000
IIN,20060822,0.675,0.675,0.66,0.66,145179
ILF,20060822,1.12,1.12,1.115,1.12,164769
ILU,20060822,6.85,6.9,6.84,6.85,510955
IMA,20060822,0.5,0.505,0.5,0.505,40282
IMD,20060822,0.68,0.68,0.66,0.66,536580
IMF,20060822,0.52,0.52,0.52,0.52,130000
IMI,20060822,0.009,0.009,0.009,0.009,1100000
IML,20060822,0.08,0.08,0.08,0.08,10000
IMP,20060822,0.016,0.016,0.015,0.016,2656700
IMU,20060822,0.12,0.12,0.12,0.12,50000
INL,20060822,0.125,0.13,0.125,0.125,678211
INP,20060822,0.28,0.28,0.27,0.28,204137
INT,20060822,0.037,0.037,0.037,0.037,0
IOF,20060822,1.49,1.5,1.49,1.49,807705
IOH,20060822,1.05,1.05,1.04,1.04,11000
ION,20060822,0.93,0.93,0.93,0.93,0
IPA,20060822,0.87,0.875,0.87,0.875,30000
IPE,20060822,0.865,0.865,0.865,0.865,1585
IPG,20060822,2.25,2.25,2.22,2.25,2279292
IPL,20060822,25.7,25.7,25.45,25.5,378671
IPM,20060822,1.75,1.75,1.73,1.75,36100
IPN,20060822,0.145,0.155,0.145,0.15,1791000
IRC,20060822,0.14,0.14,0.14,0.14,5465
IRE,20060822,5.7,5.71,5.61,5.61,57456
IRI,20060822,0.535,0.555,0.525,0.54,657763
IRN,20060822,0.72,0.735,0.715,0.735,780650
ISS,20060822,0.2,0.2,0.2,0.2,97500
ITC,20060822,0.078,0.078,0.078,0.078,393000
ITD,20060822,0.415,0.415,0.4,0.41,119339
ITE,20060822,0.078,0.078,0.078,0.078,0
ITT,20060822,0.14,0.14,0.14,0.14,0
IVC,20060822,4.92,4.93,4.81,4.84,71309
IVK,20060822,3.2,3.2,3.1,3.15,41661
IWF,20060822,2.11,2.12,2.09,2.11,65177
IWI,20060822,1.8,1.8,1.8,1.8,2000
IWL,20060822,4.61,4.61,4.6,4.6,78034
IXL,20060822,0.023,0.023,0.023,0.023,0
IYS,20060822,1.75,1.75,1.75,1.75,0
JAG,20060822,0.2,0.2,0.2,0.2,0
JAK,20060822,0.125,0.125,0.125,0.125,0
JBH,20060822,4.93,4.93,4.76,4.77,179568
JBM,20060822,8.9,9.1,8.9,9.05,951304
JET,20060822,1.29,1.32,1.29,1.32,6820
JFM,20060822,1.24,1.26,1.24,1.255,174135
JGL,20060822,0.31,0.31,0.28,0.29,178240
JHX,20060822,6.93,6.95,6.72,6.93,6071703
JMB,20060822,1.9,1.9,1.9,1.9,5555
JML,20060822,0.57,0.575,0.535,0.54,2303196
JMS,20060822,0.14,0.15,0.135,0.15,578589
JPR,20060822,0.2,0.2,0.19,0.19,825030
JRL,20060822,0.665,0.665,0.66,0.66,12687
JRV,20060822,0.013,0.013,0.013,0.013,586153
JST,20060822,3.51,3.52,3.47,3.48,90102
JUI,20060822,0.985,0.995,0.985,0.99,692850
JUM,20060822,0.035,0.035,0.035,0.035,0
JVG,20060822,0.29,0.29,0.29,0.29,0
JYC,20060822,1.05,1.05,1.05,1.05,0
KAL,20060822,0.155,0.155,0.155,0.155,0
KAR,20060822,1.51,1.51,1.46,1.495,55577
KAT,20060822,1,1,1,1,0
KCN,20060822,5.1,5.2,5.1,5.17,368149
KGL,20060822,0.195,0.195,0.195,0.195,0
KHF,20060822,0.6,0.6,0.6,0.6,0
KIM,20060822,1.105,1.135,1.1,1.105,503169
KIS,20060822,0.96,0.96,0.85,0.85,9120
KKT,20060822,0.3,0.3,0.3,0.3,0
KLM,20060822,0.36,0.36,0.36,0.36,25000
KME,20060822,0.8,0.8,0.8,0.8,1400
KMN,20060822,0.345,0.35,0.34,0.35,285870
KNH,20060822,0.075,0.075,0.075,0.075,0
KOR,20060822,0.25,0.25,0.25,0.25,30000
KOV,20060822,4.9,4.9,4.89,4.9,7000
KRS,20060822,0.165,0.18,0.165,0.175,206169
KSC,20060822,3.55,3.6,3.55,3.6,6020
KTL,20060822,0.02,0.02,0.02,0.02,540000
KYC,20060822,0.89,0.89,0.87,0.875,84500
KZL,20060822,4.48,4.6,4.46,4.6,948989
LAF,20060822,0.07,0.071,0.069,0.07,3326100
LAS,20060822,0.045,0.045,0.045,0.045,0
LAU,20060822,0.165,0.165,0.165,0.165,120000
LBT,20060822,0.15,0.15,0.15,0.15,7000
LBY,20060822,0.15,0.15,0.15,0.15,0
LCE,20060822,0.31,0.31,0.28,0.28,10000
LCL,20060822,0.44,0.45,0.44,0.45,34100
LCP,20060822,0.705,0.705,0.705,0.705,10000
LCT,20060822,0.2,0.2,0.19,0.195,92400
LDN,20060822,46,46,46,46,0
LDW,20060822,7.15,7.15,7.1,7.15,7565
LEF,20060822,0.2,0.2,0.2,0.2,100000
LEG,20060822,0.042,0.042,0.04,0.04,350000
LEI,20060822,19,19.15,19,19.14,368946
LEP,20060822,2.82,2.82,2.82,2.82,15000
LFE,20060822,1.58,1.66,1.58,1.62,76919
LGD,20060822,0.68,0.68,0.68,0.68,0
LGO,20060822,0.028,0.028,0.028,0.028,0
LHG,20060822,2.98,3.01,2.96,2.97,7297242
LIM,20060822,8.3,8.3,8.27,8.3,10611
LIO,20060822,0.005,0.005,0.004,0.004,1465000
LIP,20060822,0.75,0.75,0.74,0.74,23080
LKE,20060822,0.13,0.13,0.13,0.13,0
LKO,20060822,0.015,0.016,0.015,0.016,2939212
LLC,20060822,15,15.23,14.99,15.23,2753845
LMC,20060822,2.94,2.94,2.94,2.94,500
LMG,20060822,0.011,0.011,0.011,0.011,0
LMW,20060822,0.61,0.61,0.61,0.61,0
LNC,20060822,0.195,0.195,0.19,0.195,197500
LNG,20060822,0.74,0.75,0.74,0.75,20000
LNN,20060822,7.98,8.04,7.94,7.98,585406
LOD,20060822,0.034,0.034,0.034,0.034,0
LOK,20060822,3.12,3.12,3.12,3.12,95
LOU,20060822,0.225,0.235,0.225,0.23,1751897
LPL,20060822,0.3,0.3,0.3,0.3,25000
LRF,20060822,0.855,0.855,0.845,0.85,233000
LRL,20060822,0.435,0.45,0.42,0.42,292933
LRX,20060822,0.041,0.041,0.041,0.041,498038
LSG,20060822,1.75,1.8,1.75,1.76,87300
LSL,20060822,0.003,0.003,0.003,0.003,20680160
LUM,20060822,0.021,0.021,0.021,0.021,25654
LVG,20060822,0.029,0.029,0.029,0.029,0
LVL,20060822,0.047,0.048,0.043,0.046,1061000
LVR,20060822,0.63,0.63,0.615,0.62,64800
LWB,20060822,1.255,1.255,1.255,1.255,429
LYC,20060822,0.38,0.395,0.36,0.36,555813
LYL,20060822,2.9,2.9,2.9,2.9,0
MAA,20060822,0.21,0.21,0.21,0.21,0
MAC,20060822,0.035,0.035,0.035,0.035,0
MAE,20060822,0.76,0.79,0.76,0.79,352750
MAH,20060822,0.85,0.85,0.84,0.845,658511
MAL,20060822,0.51,0.51,0.5,0.5,90131
MAP,20060822,2.97,2.98,2.93,2.95,5578255
MAQ,20060822,0.72,0.72,0.72,0.72,0
MAR,20060822,0.245,0.26,0.245,0.26,569578
MBA,20060822,0.074,0.074,0.074,0.074,100000
MBI,20060822,0.005,0.006,0.005,0.005,17990000
MBL,20060822,62,62,61.61,61.9,667862
MBN,20060822,1.37,1.39,1.36,1.37,487000
MBP,20060822,0.425,0.49,0.425,0.48,880626
MBT,20060822,1.35,1.35,1.31,1.31,13700
MCC,20060822,4.6,4.65,4.6,4.6,67274
MCG,20060822,6.09,6.1,5.95,5.97,1771849
MCH,20060822,1.4,1.4,1.4,1.4,0
MCK,20060822,2.2,2.2,2.2,2.2,320
MCL,20060822,0.01,0.01,0.009,0.01,594152
MCO,20060822,0.15,0.15,0.13,0.13,60000
MCP,20060822,1.45,1.46,1.43,1.45,93251
MCQ,20060822,3.55,3.55,3.52,3.52,29999
MCR,20060822,1.27,1.3,1.255,1.275,1783090
MCW,20060822,1.925,1.94,1.925,1.935,2712870
MDE,20060822,0.475,0.475,0.475,0.475,0
MDL,20060822,1.41,1.42,1.405,1.405,57144
MDM,20060822,0.23,0.23,0.23,0.23,12000
MDS,20060822,0.081,0.081,0.08,0.08,60000
MDT,20060822,1.15,1.155,1.145,1.15,964911
MDV,20060822,0.096,0.098,0.095,0.095,122900
MDX,20060822,0.17,0.17,0.17,0.17,0
MEE,20060822,0.073,0.073,0.073,0.073,200000
MEI,20060822,0.25,0.25,0.25,0.25,0
MEL,20060822,0.26,0.26,0.26,0.26,60000
MEO,20060822,0.175,0.18,0.175,0.18,28900
MEP,20060822,0.605,0.62,0.6,0.6,92000
MFI,20060822,1.37,1.38,1.37,1.38,47031
MFS,20060822,4.28,4.37,4.26,4.34,363888
MFT,20060822,0.975,0.98,0.97,0.975,136814
MGI,20060822,2.36,2.36,2.36,2.36,0
MGK,20060822,0.21,0.21,0.21,0.21,30000
MGM,20060822,4.15,4.15,4.15,4.15,0
MGN,20060822,1.425,1.5,1.425,1.5,2500
MGO,20060822,0.29,0.29,0.29,0.29,81346
MGQ,20060822,6.4,6.43,6.35,6.41,4675101
MGR,20060822,4.35,4.47,4.34,4.42,6509918
MGU,20060822,0.19,0.19,0.19,0.19,7000
MGW,20060822,2.43,2.43,2.3,2.32,160461
MGX,20060822,0.745,0.745,0.74,0.745,105004
MGZ,20060822,0.105,0.105,0.105,0.105,0
MHI,20060822,0.17,0.17,0.17,0.17,0
MHL,20060822,0.022,0.022,0.022,0.022,525000
MIC,20060822,0.025,0.026,0.025,0.026,2890001
MIG,20060822,2.91,2.92,2.88,2.89,10220617
MIK,20060822,0.095,0.1,0.094,0.094,233673
MIN,20060822,1.3,1.32,1.3,1.32,40020
MIR,20060822,1.9,1.9,1.9,1.9,29034
MIS,20060822,0.53,0.54,0.53,0.53,117337
MKY,20060822,0.056,0.056,0.056,0.056,0
MLB,20060822,1.82,1.82,1.8,1.81,39192
MLE,20060822,2.6,2.69,2.57,2.64,126653
MLI,20060822,0.235,0.24,0.235,0.24,320321
MLM,20060822,0.295,0.3,0.28,0.3,149000
MLT,20060822,20.15,20.15,20.1,20.1,5858
MMA,20060822,0.955,0.96,0.955,0.955,140114
MMB,20060822,0.165,0.165,0.165,0.165,52000
MME,20060822,0.04,0.04,0.04,0.04,0
MML,20060822,0.64,0.64,0.64,0.64,37360
MMN,20060822,0.325,0.335,0.32,0.325,701720
MMR,20060822,0.14,0.14,0.14,0.14,0
MMS,20060822,3.55,3.55,3.49,3.55,10800
MMX,20060822,0.66,0.66,0.66,0.66,22500
MMZ,20060822,0.7,0.7,0.7,0.7,11422
MND,20060822,6.4,6.54,6.4,6.5,884819
MNF,20060822,0.13,0.13,0.13,0.13,0
MOC,20060822,2.5,2.55,2.5,2.55,30220
MOD,20060822,0.026,0.026,0.026,0.026,0
MOE,20060822,1.41,1.42,1.41,1.42,374380
MOF,20060822,1.4,1.41,1.395,1.395,2887852
MOG,20060822,0.075,0.08,0.075,0.08,8530
MOL,20060822,1.45,1.45,1.44,1.44,7000
MON,20060822,0.25,0.25,0.24,0.24,415583
MOO,20060822,0.235,0.24,0.235,0.24,59100
MOS,20060822,0.16,0.165,0.16,0.16,664950
MOX,20060822,0.325,0.325,0.305,0.31,276752
MPA,20060822,0.036,0.036,0.036,0.036,0
MPB,20060822,6.4,6.4,6.4,6.4,0
MPD,20060822,0.041,0.041,0.041,0.041,80000
MPF,20060822,1.165,1.17,1.16,1.165,52147
MPG,20060822,0.8,0.8,0.8,0.8,24179
MPH,20060822,0.205,0.215,0.205,0.205,231000
MPI,20060822,0.07,0.07,0.07,0.07,0
MPJ,20060822,0.01,0.01,0.009,0.01,4546100
MPO,20060822,0.035,0.035,0.034,0.034,625000
MPR,20060822,1.18,1.185,1.18,1.18,2778292
MPS,20060822,1.015,1.02,1.015,1.02,168220
MPY,20060822,0.81,0.81,0.75,0.76,971831
MRA,20060822,0.945,0.945,0.945,0.945,86364
MRC,20060822,0.15,0.15,0.15,0.15,15000
MRE,20060822,3.19,3.23,3.18,3.22,1300580
MRI,20060822,0.175,0.175,0.175,0.175,13500
MRL,20060822,1.54,1.58,1.54,1.57,1259808
MRM,20060822,0.64,0.645,0.635,0.635,77334
MRN,20060822,1.11,1.11,1.11,1.11,1000
MRO,20060822,1.22,1.22,1.08,1.18,42870
MRT,20060822,0.115,0.115,0.115,0.115,0
MRX,20060822,0.058,0.058,0.056,0.056,3096800
MRY,20060822,0.15,0.15,0.15,0.15,130000
MSB,20060822,1.28,1.42,1.28,1.34,352871
MSC,20060822,0.014,0.014,0.013,0.013,522300
MSF,20060822,10.8,10.8,10.8,10.8,0
MSH,20060822,0.053,0.053,0.053,0.053,0
MSI,20060822,0.032,0.032,0.032,0.032,0
MSO,20060822,0.06,0.06,0.06,0.06,0
MST,20060822,0.125,0.13,0.12,0.125,868357
MSX,20060822,1.5,1.5,1.5,1.5,5483
MTB,20060822,0.09,0.09,0.09,0.09,0
MTD,20060822,0.135,0.135,0.135,0.135,0
MTH,20060822,0.28,0.28,0.27,0.27,15000
MTI,20060822,0.16,0.16,0.155,0.155,133000
MTN,20060822,0.73,0.73,0.7,0.7,100667
MTS,20060822,4.15,4.16,4.08,4.08,1895409
MTU,20060822,0.305,0.32,0.305,0.31,244488
MTX,20060822,0.9,0.915,0.9,0.9,33287
MTY,20060822,0.215,0.23,0.21,0.23,58164
MUL,20060822,0.007,0.008,0.007,0.008,7375000
MUR,20060822,0.077,0.078,0.076,0.078,170150
MUT,20060822,0.047,0.047,0.047,0.047,0
MVL,20060822,0.066,0.069,0.061,0.066,1125920
MVP,20060822,0.33,0.35,0.33,0.35,98566
MVU,20060822,0.31,0.39,0.28,0.39,144418
MWE,20060822,0.175,0.185,0.175,0.18,1956942
MWG,20060822,0.94,0.94,0.9,0.9,10000
MWM,20060822,0.21,0.21,0.21,0.21,0
MWR,20060822,0.05,0.05,0.05,0.05,50000
MWS,20060822,0.165,0.175,0.165,0.175,332903
MXG,20060822,3.65,3.65,3.6,3.63,4393605
MXI,20060822,0.56,0.565,0.545,0.555,332392
MXL,20060822,0.1,0.105,0.098,0.1,1316500
MXR,20060822,0.13,0.13,0.13,0.13,0
MYG,20060822,0.155,0.155,0.155,0.155,0
MYO,20060822,0.9,0.915,0.9,0.915,53576
MYP,20060822,3,3.02,2.98,3.01,1209501
NAB,20060822,36.7,36.74,36.25,36.4,2664847
NAD,20060822,0.044,0.045,0.044,0.044,1136097
NAL,20060822,0.165,0.17,0.165,0.17,27000
NAM,20060822,0.64,0.645,0.64,0.64,75010
NAV,20060822,0.255,0.265,0.25,0.26,1150752
NBL,20060822,3.95,3.99,3.95,3.96,2792
NCI,20060822,1.75,1.75,1.75,1.75,0
NCK,20060822,1.46,1.46,1.46,1.46,11594
NCM,20060822,19.9,20.07,19.71,19.81,884147
NDC,20060822,0.048,0.048,0.048,0.048,69393
NDL,20060822,0.18,0.18,0.18,0.18,34000
NDO,20060822,0.185,0.205,0.185,0.205,7079830
NEC,20060822,0.285,0.295,0.285,0.295,102500
NEL,20060822,1.16,1.16,1.15,1.15,19800
NEM,20060822,6.83,6.89,6.83,6.85,35308
NEO,20060822,0.021,0.021,0.02,0.021,3584265
NEU,20060822,0.465,0.465,0.465,0.465,1505
NFO,20060822,0.021,0.021,0.021,0.021,0
NGF,20060822,0.13,0.13,0.13,0.13,8800
NGM,20060822,0.105,0.105,0.105,0.105,0
NHC,20060822,1.28,1.285,1.27,1.28,116000
NHH,20060822,1.3,1.3,1.3,1.3,0
NHM,20060822,0.007,0.007,0.007,0.007,2400000
NHR,20060822,1.98,2.1,1.98,2.08,49670
NIA,20060822,0.415,0.425,0.415,0.415,594051
NKL,20060822,0.11,0.11,0.11,0.11,0
NKP,20060822,0.82,0.82,0.81,0.81,5145
NLB,20060822,1.44,1.5,1.4,1.5,104892
NLG,20060822,0.37,0.375,0.37,0.375,64106
NLS,20060822,0.105,0.105,0.105,0.105,20000
NLX,20060822,0.042,0.042,0.041,0.041,794649
NMB,20060822,0.02,0.02,0.02,0.02,0
NMS,20060822,0.265,0.265,0.265,0.265,65600
NOP,20060822,0.073,0.073,0.073,0.073,0
NPH,20060822,4,4,4,4,0
NPX,20060822,5.4,5.4,5.4,5.4,0
NRL,20060822,0.21,0.21,0.21,0.21,22250
NRT,20060822,2.65,2.68,2.63,2.63,31610
NRU,20060822,0.26,0.26,0.26,0.26,11307
NSA,20060822,0.022,0.022,0.022,0.022,0
NSL,20060822,0.09,0.09,0.09,0.09,0
NST,20060822,0.135,0.135,0.125,0.125,98700
NSX,20060822,0.62,0.62,0.62,0.62,0
NTC,20060822,0.091,0.091,0.09,0.09,38040
NUF,20060822,10.07,10.2,10.06,10.08,194879
NWA,20060822,0.047,0.047,0.047,0.047,0
NWE,20060822,0.099,0.099,0.098,0.099,504840
NWK,20060822,0.14,0.14,0.14,0.14,0
NWR,20060822,0.225,0.225,0.21,0.21,119000
NWS,20060822,25.78,25.87,25.78,25.85,244702
NXS,20060822,0.615,0.615,0.565,0.575,1984978
NZO,20060822,0.75,0.75,0.75,0.75,0
OAK,20060822,1.69,1.69,1.69,1.69,7000
OBJ,20060822,0.07,0.072,0.069,0.069,669000
OCE,20060822,0.41,0.41,0.41,0.41,0
OCL,20060822,1.15,1.155,1.15,1.155,10000
OCO,20060822,0.058,0.058,0.057,0.058,169490
ODY,20060822,0.65,0.65,0.65,0.65,0
OEC,20060822,0.096,0.1,0.096,0.1,135100
OEL,20060822,0.15,0.15,0.15,0.15,153500
OEQ,20060822,0.885,0.885,0.885,0.885,0
OEX,20060822,1.1,1.12,1.04,1.04,1131591
OFM,20060822,2.37,2.38,2.36,2.38,22247
OGD,20060822,0.815,0.82,0.8,0.8,1309408
OGL,20060822,0.036,0.036,0.036,0.036,0
OHL,20060822,0.03,0.03,0.03,0.03,0
OIL,20060822,0.51,0.52,0.51,0.515,68242
OKN,20060822,3.64,3.64,3.63,3.63,5045978
OLE,20060822,0.025,0.026,0.025,0.025,147915
OLH,20060822,0.92,0.92,0.92,0.92,0
OLP,20060822,0.25,0.25,0.25,0.25,0
OLY,20060822,0.17,0.17,0.17,0.17,20000
OMC,20060822,0.62,0.64,0.61,0.64,542038
OMH,20060822,0.635,0.635,0.595,0.6,198000
OMI,20060822,0.455,0.455,0.4,0.4,19168
OMP,20060822,3.55,3.6,3.54,3.6,111345
ONQ,20060822,0.195,0.195,0.195,0.195,16400
ONT,20060822,2.26,2.26,2.2,2.2,2500
OPC,20060822,0.1,0.1,0.094,0.096,200000
OPI,20060822,0.047,0.047,0.047,0.047,0
OPL,20060822,0.56,0.59,0.56,0.57,1024265
ORC,20060822,0.033,0.033,0.033,0.033,0
ORD,20060822,0.33,0.33,0.32,0.32,489643
ORG,20060822,7.4,7.45,7.38,7.39,365406
ORH,20060822,0.17,0.17,0.17,0.17,0
ORI,20060822,22.86,23.06,22.86,22.98,292647
ORL,20060822,1.45,1.45,1.45,1.45,0
ORO,20060822,0.016,0.016,0.016,0.016,66666
ORP,20060822,0.095,0.1,0.095,0.1,440000
ORT,20060822,0.018,0.018,0.018,0.018,0
OSH,20060822,3.66,3.68,3.5,3.52,9311006
OST,20060822,4,4.09,3.99,4.09,1737857
OTI,20060822,0.048,0.048,0.048,0.048,0
OTL,20060822,0.185,0.185,0.185,0.185,32000
OXR,20060822,2.81,2.84,2.79,2.83,12868256
PAA,20060822,0.115,0.115,0.11,0.11,191000
PAU,20060822,0.096,0.096,0.096,0.096,0
PAY,20060822,2.76,2.76,2.76,2.76,0
PBA,20060822,0.8,0.82,0.8,0.805,52069
PBB,20060822,1.885,1.885,1.86,1.88,819031
PBD,20060822,3.12,3.19,3.12,3.19,79436
PBG,20060822,2.36,2.4,2.34,2.36,2253829
PBI,20060822,0.245,0.25,0.235,0.24,290300
PBL,20060822,17.36,17.36,17.19,17.26,674744
PBO,20060822,0.26,0.26,0.255,0.255,5000
PBS,20060822,5,5,5,5,450
PBT,20060822,0.315,0.375,0.315,0.375,658032
PCC,20060822,0.06,0.06,0.057,0.057,106750
PCE,20060822,0.028,0.028,0.028,0.028,4400
PCG,20060822,0.73,0.73,0.72,0.72,109902
PCL,20060822,0.058,0.058,0.058,0.058,100000
PCP,20060822,0.08,0.08,0.08,0.08,12500
PDL,20060822,2.74,2.74,2.6,2.6,8000
PDM,20060822,0.052,0.052,0.052,0.052,0
PDN,20060822,4.62,4.7,4.58,4.6,1149161
PDO,20060822,0.88,0.88,0.88,0.88,4177
PDR,20060822,0.125,0.125,0.125,0.125,0
PDZ,20060822,0.375,0.39,0.36,0.39,86612
PEA,20060822,0.7,0.7,0.68,0.68,1520
PEL,20060822,0.073,0.073,0.073,0.073,10000
PEM,20060822,3,3.13,2.96,3.13,2579437
PEN,20060822,0.019,0.019,0.018,0.018,801097
PEO,20060822,0.067,0.067,0.067,0.067,0
PEP,20060822,0.67,0.67,0.67,0.67,12039
PET,20060822,0.86,0.87,0.855,0.87,78507
PFM,20060822,0.35,0.35,0.35,0.35,0
PGA,20060822,5.3,5.5,5.3,5.5,13800
PGL,20060822,2.79,2.86,2.78,2.86,16207
PGM,20060822,0.165,0.165,0.16,0.16,72000
PGN,20060822,0.86,0.86,0.85,0.85,25000
PGS,20060822,0.455,0.455,0.445,0.45,235511
PHA,20060822,0.12,0.12,0.12,0.12,0
PHI,20060822,0.5,0.5,0.5,0.5,0
PHK,20060822,0.17,0.17,0.17,0.17,0
PHL,20060822,0.013,0.013,0.013,0.013,7500
PIE,20060822,0.017,0.017,0.017,0.017,0
PIO,20060822,0.13,0.135,0.13,0.135,385595
PKT,20060822,0.019,0.019,0.019,0.019,2913150
PLA,20060822,1.01,1.03,0.99,1.015,278291
PLD,20060822,0.31,0.33,0.31,0.33,6750
PLF,20060822,1.24,1.25,1.21,1.23,624249
PLT,20060822,0.092,0.092,0.091,0.091,38634
PMA,20060822,1.79,1.8,1.79,1.8,12971
PMC,20060822,2.31,2.32,2.29,2.29,37143
PME,20060822,1.41,1.41,1.39,1.41,39555
PMH,20060822,0.2,0.21,0.2,0.2,465437
PMM,20060822,5.2,5.2,5.09,5.09,3440
PMN,20060822,5.68,5.73,5.62,5.67,2087536
PMP,20060822,1.505,1.515,1.485,1.5,1870346
PMV,20060822,6.1,6.1,6,6,33500
PMX,20060822,0.02,0.046,0.017,0.017,175000
PNA,20060822,0.285,0.295,0.285,0.29,2764470
PNN,20060822,0.45,0.46,0.45,0.46,136351
PNO,20060822,0.024,0.024,0.024,0.024,300000
PNW,20060822,0.089,0.089,0.076,0.079,314350
POH,20060822,0.35,0.355,0.345,0.35,622623
POL,20060822,0.17,0.175,0.17,0.17,104000
PPC,20060822,3.79,3.81,3.74,3.75,131296
PPD,20060822,0.15,0.15,0.15,0.15,0
PPG,20060822,0.31,0.31,0.31,0.31,0
PPI,20060822,0.53,0.53,0.53,0.53,0
PPK,20060822,0.735,0.77,0.735,0.77,62000
PPN,20060822,0.135,0.135,0.135,0.135,0
PPP,20060822,0.16,0.16,0.16,0.16,9000
PPR,20060822,1.21,1.21,1.2,1.2,8250
PPS,20060822,0.68,0.7,0.68,0.695,39259
PPT,20060822,70.49,70.5,70.08,70.36,79423
PPX,20060822,3.07,3.36,3.06,3.32,6136223
PPY,20060822,0.27,0.27,0.24,0.24,31450
PQB,20060822,0.35,0.365,0.35,0.365,33000
PRE,20060822,0.019,0.019,0.018,0.019,422000
PRG,20060822,4.24,4.25,4.21,4.23,57686
PRM,20060822,0.038,0.039,0.034,0.034,270000
PRN,20060822,0.011,0.011,0.011,0.011,0
PRO,20060822,0.195,0.195,0.195,0.195,0
PRP,20060822,1.12,1.12,1.12,1.12,0
PRR,20060822,0.068,0.068,0.068,0.068,0
PRT,20060822,3.61,3.65,3.61,3.65,3000
PRU,20060822,0.5,0.5,0.48,0.5,67600
PRV,20060822,1.045,1.05,1.04,1.05,274069
PRY,20060822,11.9,11.91,11.77,11.82,61718
PRZ,20060822,0.205,0.205,0.205,0.205,0
PSA,20060822,2.66,2.7,2.66,2.7,245791
PSD,20060822,0.28,0.29,0.28,0.29,256500
PSG,20060822,0.019,0.02,0.019,0.02,21483
PSH,20060822,1.43,1.46,1.43,1.44,50216
PSP,20060822,0.08,0.09,0.08,0.085,203749
PSV,20060822,0.315,0.32,0.295,0.315,2763337
PSX,20060822,0.15,0.15,0.15,0.15,0
PTD,20060822,1.235,1.235,1.22,1.225,229849
PTR,20060822,0.285,0.285,0.275,0.275,625000
PTS,20060822,0.09,0.09,0.09,0.09,0
PUR,20060822,0.044,0.044,0.044,0.044,0
PVE,20060822,1.71,1.79,1.71,1.79,18700
PWK,20060822,1.99,1.99,1.99,1.99,15214
PWR,20060822,0.51,0.51,0.51,0.51,4299
PWT,20060822,1.15,1.15,1.14,1.15,37900
PXL,20060822,0.295,0.3,0.275,0.295,71000
PXS,20060822,2.01,2.09,2,2.09,185352
PYC,20060822,0.48,0.485,0.46,0.485,43308
PYM,20060822,0.635,0.635,0.565,0.565,76000
QAD,20060822,0.071,0.071,0.071,0.071,60000
QAN,20060822,3.38,3.42,3.36,3.4,22013570
QBE,20060822,23.36,23.76,23.36,23.64,2091311
QCH,20060822,3.4,3.41,3.37,3.37,11800
QED,20060822,0.037,0.037,0.037,0.037,350000
QFX,20060822,0.125,0.125,0.125,0.125,0
QGC,20060822,0.92,0.92,0.855,0.87,2347144
QHL,20060822,0.565,0.595,0.56,0.56,43812
QIL,20060822,0.1,0.1,0.1,0.1,0
QMG,20060822,0.4,0.4,0.4,0.4,0
QML,20060822,0.13,0.13,0.13,0.13,0
QMT,20060822,2.27,2.28,2.27,2.28,81781
QOL,20060822,0.225,0.225,0.225,0.225,12000
QPX,20060822,0.088,0.099,0.088,0.099,105000
QRS,20060822,0.54,0.54,0.53,0.53,130325
QST,20060822,0.39,0.39,0.39,0.39,0
QTI,20060822,0.555,0.555,0.555,0.555,0
QTK,20060822,0.135,0.14,0.135,0.135,504369
QTM,20060822,0.058,0.058,0.058,0.058,10000
QUE,20060822,0.21,0.21,0.21,0.21,0
QUR,20060822,0.04,0.04,0.04,0.04,30000
QXQ,20060822,0.022,0.022,0.022,0.022,0
RAB,20060822,1.4,1.4,1.4,1.4,0
RAT,20060822,0.985,0.99,0.98,0.985,1070422
RAU,20060822,0.079,0.08,0.079,0.08,150000
RAW,20060822,0.155,0.155,0.155,0.155,0
RBH,20060822,0.048,0.048,0.048,0.048,0
RBM,20060822,0.11,0.11,0.11,0.11,6500
RBY,20060822,0.018,0.018,0.018,0.018,100000
RCG,20060822,0.175,0.175,0.175,0.175,0
RCH,20060822,0.005,0.005,0.005,0.005,0
RCI,20060822,0.19,0.2,0.19,0.195,142500
RCL,20060822,1.15,1.175,1.15,1.15,254049
RCM,20060822,0.1,0.1,0.1,0.1,0
RCO,20060822,0.57,0.575,0.57,0.575,78000
RCR,20060822,2.18,2.19,2.16,2.19,106442
RCT,20060822,3.74,3.74,3.74,3.74,400
RDF,20060822,2.12,2.15,2.12,2.14,18250
RDM,20060822,0.23,0.23,0.23,0.23,0
RDR,20060822,0.45,0.45,0.44,0.45,81750
RDS,20060822,0.64,0.64,0.61,0.625,140341
REA,20060822,4.18,4.2,4.16,4.2,8577
REB,20060822,3.28,3.29,3.27,3.27,25220
RED,20060822,0.13,0.13,0.13,0.13,338964
REF,20060822,2.68,2.68,2.62,2.65,67666
REH,20060822,14.85,14.85,14.85,14.85,500
RER,20060822,0.185,0.19,0.185,0.19,14014
REU,20060822,0.975,0.975,0.97,0.97,376134
REX,20060822,1.025,1.04,1.025,1.03,22989
REY,20060822,0.185,0.185,0.185,0.185,0
RFE,20060822,0.29,0.29,0.29,0.29,0
RFG,20060822,0.75,0.79,0.74,0.76,37800
RGP,20060822,0.18,0.18,0.18,0.18,0
RHC,20060822,9.7,9.7,9.57,9.65,437604
RHD,20060822,0.51,0.53,0.51,0.53,162763
RHI,20060822,1.1,1.1,1.04,1.04,8676
RHL,20060822,3.9,3.9,3.9,3.9,0
RHT,20060822,0.02,0.023,0.02,0.022,324253
RIA,20060822,0.33,0.33,0.33,0.33,37500
RIC,20060822,1.17,1.18,1.15,1.15,1410463
RIM,20060822,0.018,0.019,0.018,0.018,520000
RIN,20060822,13.45,13.75,13.45,13.74,3224815
RIO,20060822,75.19,75.54,74.75,75.4,1213107
RIS,20060822,0.22,0.22,0.22,0.22,0
RIV,20060822,1.1,1.1,1.06,1.06,224853
RKN,20060822,0.89,0.9,0.89,0.9,3020062
RMA,20060822,0.11,0.11,0.11,0.11,120000
RMC,20060822,0.065,0.065,0.065,0.065,0
RMD,20060822,5.53,5.56,5.45,5.48,2992681
RMG,20060822,0.016,0.016,0.016,0.016,4285
RMI,20060822,0.034,0.034,0.033,0.033,1524837
RML,20060822,0.17,0.175,0.17,0.175,330000
RMS,20060822,0.185,0.19,0.18,0.19,123600
RNC,20060822,0.16,0.16,0.13,0.145,1249934
RND,20060822,0.31,0.31,0.31,0.31,4800
RNG,20060822,0.145,0.145,0.13,0.135,1324811
ROC,20060822,4.14,4.14,4.08,4.1,641701
ROK,20060822,5.4,5.5,5.4,5.5,27460
ROY,20060822,0.18,0.21,0.175,0.19,795986
RPC,20060822,0.43,0.43,0.41,0.42,678000
RPG,20060822,0.94,0.94,0.93,0.93,15822
RPM,20060822,0.06,0.06,0.06,0.06,25000
RPT,20060822,0.135,0.14,0.135,0.135,677187
RRL,20060822,0.105,0.11,0.105,0.11,526562
RRS,20060822,0.033,0.033,0.032,0.032,4740515
RRT,20060822,1,1.01,1,1.005,287966
RSG,20060822,1.555,1.65,1.555,1.63,170582
RSL,20060822,0.06,0.06,0.06,0.06,0
RSN,20060822,0.23,0.235,0.23,0.235,434672
RSP,20060822,1.125,1.125,1.105,1.105,91924
RTL,20060822,0.17,0.17,0.17,0.17,30000
RTM,20060822,0.023,0.023,0.023,0.023,3000
RUP,20060822,10.57,10.58,10.55,10.57,13051
RUR,20060822,0.22,0.22,0.21,0.21,204550
RUS,20060822,0.016,0.016,0.016,0.016,0
RVR,20060822,0.15,0.15,0.15,0.15,0
RWD,20060822,0.22,0.22,0.22,0.22,125000
RXL,20060822,0.3,0.3,0.29,0.29,48000
SAE,20060822,0.42,0.435,0.4,0.42,560696
SAF,20060822,0.05,0.05,0.05,0.05,12000
SAH,20060822,0.042,0.042,0.042,0.042,0
SAI,20060822,3.45,3.5,3.4,3.45,138178
SAP,20060822,0.065,0.065,0.065,0.065,0
SAQ,20060822,5.86,5.86,5.86,5.86,1300
SAR,20060822,0.35,0.35,0.35,0.35,15334
SAU,20060822,0.23,0.235,0.23,0.235,31030
SAX,20060822,0.12,0.12,0.12,0.12,0
SBC,20060822,11.42,11.49,11.12,11.25,31732
SBL,20060822,0.014,0.014,0.014,0.014,0
SBM,20060822,0.54,0.54,0.535,0.54,458973
SBP,20060822,0.062,0.062,0.062,0.062,0
SBR,20060822,0.078,0.078,0.078,0.078,13567
SBS,20060822,0.073,0.075,0.071,0.073,3507600
SCB,20060822,0.91,0.91,0.91,0.91,0
SCC,20060822,0.34,0.34,0.34,0.34,0
SCD,20060822,0.04,0.04,0.04,0.04,0
SCE,20060822,0.015,0.015,0.015,0.015,0
SCF,20060822,109.9,110,109.9,110,185
SCV,20060822,0.68,0.68,0.68,0.68,26334
SCX,20060822,0.052,0.052,0.052,0.052,37827
SDG,20060822,2.2,2.25,2.18,2.25,389319
SDI,20060822,0.76,0.77,0.76,0.77,25200
SDL,20060822,0.086,0.086,0.085,0.085,280000
SDM,20060822,1.38,1.39,1.38,1.39,17585
SDR,20060822,0.18,0.18,0.18,0.18,0
SEA,20060822,0.3,0.3,0.3,0.3,0
SED,20060822,0.3,0.305,0.3,0.3,3275929
SEG,20060822,0.65,0.65,0.65,0.65,4000
SEK,20060822,4.86,4.96,4.84,4.94,699638
SEL,20060822,3.59,3.6,3.55,3.59,96624
SEN,20060822,0.41,0.41,0.39,0.4,2813402
SEV,20060822,9.14,9.24,9.11,9.24,121376
SFC,20060822,6.99,7.02,6.94,7,13600
SFP,20060822,0.17,0.17,0.17,0.17,5000
SFR,20060822,0.57,0.575,0.57,0.57,91000
SFY,20060822,49.92,49.92,49.92,49.92,600
SGB,20060822,29.91,30.04,29.82,29.85,1715171
SGL,20060822,0.24,0.24,0.23,0.24,406150
SGM,20060822,18.65,18.76,18.45,18.5,363640
SGN,20060822,2.75,2.78,2.73,2.73,162477
SGP,20060822,7.2,7.26,7.16,7.22,3337189
SGT,20060822,2.06,2.07,2.05,2.06,892771
SGV,20060822,0.062,0.062,0.062,0.062,0
SGW,20060822,1.3,1.3,1.3,1.3,0
SGX,20060822,4.89,4.9,4.85,4.85,68898
SHA,20060822,0.42,0.42,0.42,0.42,20000
SHC,20060822,0.125,0.125,0.125,0.125,5000
SHG,20060822,0.455,0.455,0.44,0.44,1349200
SHL,20060822,11.35,11.79,11.12,11.5,4754394
SHR,20060822,3.1,3.1,3.1,3.1,0
SHV,20060822,13.05,13.2,13,13,19430
SIE,20060822,0.072,0.074,0.072,0.074,60746
SIM,20060822,0.415,0.415,0.415,0.415,34804
SIP,20060822,2.27,2.31,2.26,2.28,366326
SIU,20060822,0.06,0.06,0.06,0.06,32250
SIV,20060822,1.66,1.75,1.66,1.75,8190
SKC,20060822,4.25,4.28,4.25,4.28,148548
SKD,20060822,0.03,0.03,0.03,0.03,0
SKE,20060822,4.9,4.95,4.87,4.95,74572
SKS,20060822,0.385,0.385,0.385,0.385,0
SKT,20060822,4.63,4.63,4.63,4.63,0
SKW,20060822,0.26,0.26,0.26,0.26,81000
SKY,20060822,0.22,0.22,0.22,0.22,0
SLA,20060822,0.205,0.205,0.205,0.205,0
SLD,20060822,0.14,0.14,0.14,0.14,0
SLF,20060822,20.05,20.12,20,20,4834
SLM,20060822,2.9,2.9,2.9,2.9,5724
SLN,20060822,0.225,0.225,0.225,0.225,0
SLT,20060822,0.056,0.058,0.056,0.058,61500
SLV,20060822,0.86,0.9,0.86,0.89,12000
SLX,20060822,3.78,3.85,3.75,3.85,78969
SMA,20060822,0.016,0.016,0.016,0.016,0
SMC,20060822,0.155,0.155,0.155,0.155,50000
SML,20060822,0.036,0.036,0.036,0.036,450000
SMM,20060822,1.495,1.51,1.48,1.5,230787
SMN,20060822,0.1,0.1,0.1,0.1,0
SMO,20060822,0.115,0.115,0.115,0.115,1530698
SMX,20060822,3.26,3.27,3.25,3.25,27782
SMY,20060822,1.25,1.25,1.23,1.25,351877
SNF,20060822,0.49,0.49,0.405,0.405,250235
SNL,20060822,0.35,0.35,0.35,0.35,20000
SNN,20060822,0.058,0.058,0.057,0.057,319760
SNO,20060822,0.6,0.64,0.6,0.63,91666
SOE,20060822,0.185,0.185,0.185,0.185,758900
SOF,20060822,0.035,0.035,0.035,0.035,0
SOL,20060822,7.54,7.61,7.43,7.61,40254
SOM,20060822,0.055,0.055,0.055,0.055,10000
SOO,20060822,0.155,0.155,0.155,0.155,0
SOT,20060822,0.75,0.76,0.735,0.75,101000
SPD,20060822,0.215,0.215,0.215,0.215,0
SPH,20060822,1.06,1.06,1.05,1.06,11950
SPL,20060822,0.5,0.5,0.5,0.5,1111
SPN,20060822,1.285,1.3,1.285,1.29,696105
SPP,20060822,0.24,0.24,0.24,0.24,0
SPR,20060822,0.91,0.91,0.91,0.91,0
SPT,20060822,4.35,4.41,4.25,4.31,1179497
SRA,20060822,0.029,0.029,0.029,0.029,135000
SRB,20060822,1.3,1.3,1.3,1.3,121000
SRG,20060822,1.025,1.04,1.025,1.035,4692825
SRH,20060822,1.29,1.3,1.29,1.3,137888
SRI,20060822,0.065,0.066,0.063,0.063,319200
SRK,20060822,0.77,0.77,0.765,0.765,45000
SRL,20060822,4.04,4.07,3.92,4.07,384531
SRV,20060822,5.95,6.05,5.95,6,49950
SRX,20060822,2.35,2.36,2,2.1,139876
SRZ,20060822,0.31,0.31,0.31,0.31,20000
SSI,20060822,2.86,3.1,2.86,3,26400
SSL,20060822,0.945,0.945,0.945,0.945,1000
SSN,20060822,0.31,0.31,0.27,0.29,165966
SSS,20060822,0.5,0.5,0.5,0.5,0
SST,20060822,7.5,7.5,7.5,7.5,0
SSX,20060822,1.705,1.73,1.705,1.715,1271978
STB,20060822,0.185,0.185,0.185,0.185,100000
STE,20060822,0.079,0.079,0.079,0.079,0
STI,20060822,0.075,0.075,0.075,0.075,0
STO,20060822,11.75,11.9,11.74,11.78,1064290
STP,20060822,0.093,0.093,0.093,0.093,10000
STR,20060822,0.5,0.5,0.49,0.5,196000
STS,20060822,1.245,1.245,1.23,1.23,6950
STU,20060822,1.34,1.375,1.34,1.375,136678
STV,20060822,13,13,13,13,0
STW,20060822,49.9,50.09,49.51,50.02,33868
STX,20060822,0.215,0.24,0.215,0.24,1093409
SUL,20060822,1.99,2.05,1.99,2.02,34413
SUN,20060822,19.93,20.04,19.89,20,1196908
SUP,20060822,0.036,0.036,0.036,0.036,0
SUR,20060822,0.105,0.105,0.1,0.1,150000
SVS,20060822,1,1,1,1,0
SWG,20060822,0.013,0.013,0.013,0.013,42000
SYB,20060822,2.9,2.92,2.85,2.89,3998175
SYG,20060822,0.008,0.008,0.008,0.008,0
SYL,20060822,4.75,4.75,4.75,4.75,0
SYM,20060822,0.77,0.77,0.75,0.76,70335
SYN,20060822,3.38,3.45,3.38,3.45,13022
SYP,20060822,0.31,0.31,0.3,0.3,248000
TAG,20060822,0.31,0.31,0.31,0.31,15001
TAH,20060822,15.59,15.59,15.42,15.49,996587
TAM,20060822,0.235,0.245,0.235,0.245,977524
TAN,20060822,0.79,0.79,0.79,0.79,10000
TAP,20060822,1.91,1.93,1.85,1.89,373389
TAS,20060822,0.09,0.09,0.09,0.09,0
TAW,20060822,0.2,0.215,0.2,0.215,84306
TBG,20060822,1.7,1.7,1.65,1.7,30000
TBR,20060822,0.7,0.7,0.7,0.7,0
TCI,20060822,1.15,1.155,1.15,1.15,477780
TCL,20060822,7,7.01,6.95,6.99,1693858
TCN,20060822,0.045,0.045,0.045,0.045,120600
TCO,20060822,0.41,0.41,0.41,0.41,0
TCP,20060822,0.57,0.57,0.57,0.57,0
TCQ,20060822,1.43,1.45,1.4,1.4,32285
TDR,20060822,0.019,0.019,0.019,0.019,500160
TEE,20060822,0.019,0.019,0.018,0.018,3290379
TEL,20060822,3.23,3.31,3.23,3.29,9028948
TEN,20060822,2.72,2.75,2.7,2.72,181246
TFC,20060822,0.385,0.39,0.385,0.385,101200
TFE,20060822,0.33,0.33,0.315,0.315,124763
TFS,20060822,0.1,0.1,0.1,0.1,0
TGF,20060822,0.3,0.315,0.3,0.3,365213
TGG,20060822,1.51,1.52,1.5,1.5,43207
TGP,20060822,2.41,2.41,2.41,2.41,9574
TGR,20060822,1.15,1.15,1.15,1.15,0
TGS,20060822,0.44,0.44,0.44,0.44,88807
THG,20060822,0.81,0.81,0.8,0.81,261194
THK,20060822,0.305,0.305,0.28,0.29,61912
THO,20060822,0.6,0.6,0.6,0.6,0
THX,20060822,0.29,0.3,0.285,0.29,956240
TIM,20060822,2.87,2.87,2.8,2.8,343241
TIR,20060822,0.069,0.069,0.069,0.069,7657
TIS,20060822,0.485,0.545,0.45,0.465,152787
TJN,20060822,1.2,1.2,1.13,1.13,28900
TKG,20060822,0.01,0.01,0.009,0.009,1010000
TKL,20060822,0.165,0.165,0.165,0.165,0
TKR,20060822,1.45,1.46,1.44,1.46,23979
TLC,20060822,0.2,0.2,0.2,0.2,27500
TLM,20060822,0.185,0.185,0.185,0.185,0
TLS,20060822,3.51,3.52,3.43,3.45,67515793
TLT,20060822,1.16,1.16,1.16,1.16,0
TLZ,20060822,0.21,0.21,0.21,0.21,10000
TMM,20060822,1,1,1,1,0
TMO,20060822,0.15,0.15,0.145,0.145,56934
TMX,20060822,0.155,0.155,0.15,0.15,99427
TNE,20060822,0.71,0.715,0.695,0.695,191501
TNG,20060822,0.26,0.26,0.26,0.26,5000
TNL,20060822,0.38,0.38,0.38,0.38,4500
TOE,20060822,0.76,0.76,0.735,0.735,71050
TOL,20060822,13.5,13.62,13.45,13.48,1025155
TOX,20060822,0.135,0.14,0.135,0.14,2233908
TPG,20060822,0.35,0.35,0.35,0.35,0
TPI,20060822,7.25,7.4,7.22,7.3,146611
TPL,20060822,0.005,0.005,0.005,0.005,0
TPX,20060822,6.66,6.7,6.66,6.7,39300
TQH,20060822,0.27,0.27,0.27,0.27,0
TRF,20060822,0.21,0.21,0.21,0.21,40000
TRG,20060822,9.99,10,9.82,9.82,12750
TRO,20060822,0.235,0.24,0.235,0.24,40000
TRS,20060822,7.07,7.08,6.99,7.03,188723
TRU,20060822,11.1,11.5,11.1,11.5,3774
TRY,20060822,2.5,2.5,2.45,2.5,24000
TSE,20060822,8.7,8.71,8.6,8.6,409129
TSH,20060822,0.4,0.4,0.4,0.4,10344
TSO,20060822,2.27,2.29,2.27,2.28,210568
TSR,20060822,0.059,0.059,0.059,0.059,0
TST,20060822,0.06,0.06,0.06,0.06,0
TSV,20060822,0.02,0.023,0.02,0.023,5543774
TTH,20060822,0.059,0.059,0.059,0.059,0
TTI,20060822,0.285,0.295,0.285,0.285,136591
TTR,20060822,0.13,0.13,0.125,0.125,159000
TTS,20060822,3.2,3.23,3.19,3.23,2008262
TTT,20060822,0.5,0.5,0.5,0.5,0
TTV,20060822,0.35,0.35,0.35,0.35,28500
TVL,20060822,0.22,0.22,0.22,0.22,1486
TVN,20060822,0.09,0.09,0.09,0.09,0
TWD,20060822,1.54,1.54,1.54,1.54,3000
TWO,20060822,1.67,1.67,1.66,1.66,201467
TWR,20060822,2.55,2.55,2.5,2.53,1548028
TZL,20060822,0.56,0.56,0.55,0.555,106400
TZN,20060822,1.36,1.37,1.33,1.35,93056
UCL,20060822,0.048,0.048,0.048,0.048,104500
UCM,20060822,0.385,0.385,0.385,0.385,0
UCW,20060822,1.16,1.16,1.16,1.16,20000
UEQ,20060822,0.335,0.335,0.315,0.33,187200
UGL,20060822,13.89,14.19,13.82,13.95,185313
UKD,20060822,0.16,0.16,0.155,0.155,108150
UNI,20060822,0.2,0.2,0.195,0.2,249366
UNW,20060822,0.31,0.315,0.3,0.315,18550
UNX,20060822,0.53,0.58,0.53,0.56,189544
UOS,20060822,1.6,1.6,1.6,1.6,0
URA,20060822,0.26,0.26,0.26,0.26,0
URL,20060822,0.225,0.225,0.205,0.205,3391923
USH,20060822,0.45,0.45,0.45,0.45,0
UTB,20060822,14.07,14.07,13.96,14.06,1311534
UTO,20060822,0.37,0.41,0.37,0.38,45265
UXA,20060822,0.35,0.355,0.34,0.34,194200
UXC,20060822,1.16,1.17,1.12,1.14,198749
VBA,20060822,1.54,1.54,1.505,1.54,41552
VCM,20060822,2.29,2.29,2.29,2.29,1000
VCN,20060822,0.24,0.24,0.235,0.235,62741
VCR,20060822,0.75,0.78,0.745,0.765,693609
VGH,20060822,4.1,4.2,4.09,4.2,5706
VGP,20060822,0.46,0.46,0.46,0.46,0
VHL,20060822,0.16,0.17,0.135,0.14,1575776
VIA,20060822,0.08,0.08,0.08,0.08,0
VII,20060822,0.09,0.09,0.09,0.09,30000
VIL,20060822,0.061,0.061,0.061,0.061,0
VIP,20060822,0.31,0.34,0.31,0.34,37775
VIR,20060822,0.905,0.905,0.905,0.905,8520
VKI,20060822,0.75,0.75,0.75,0.75,5000
VLL,20060822,0.135,0.135,0.13,0.135,20000
VMG,20060822,1.75,1.75,1.7,1.75,30000
VML,20060822,0.29,0.33,0.29,0.32,254530
VOF,20060822,0.92,0.92,0.92,0.92,0
VPE,20060822,0.025,0.025,0.024,0.024,2094000
VPG,20060822,1.485,1.52,1.485,1.5,1720398
VPH,20060822,0.26,0.26,0.26,0.26,5000
VRE,20060822,0.18,0.2,0.18,0.2,2637210
VRL,20060822,2.35,2.35,2.35,2.35,700
VSG,20060822,0.017,0.017,0.016,0.016,371111
VSL,20060822,2.13,2.13,2.11,2.12,1293422
VTP,20060822,1.14,1.145,1.14,1.14,55050
VUL,20060822,1.43,1.44,1.41,1.41,27672
VWD,20060822,1.71,1.715,1.7,1.705,155382
VXS,20060822,0.022,0.022,0.022,0.022,0
WAB,20060822,1.015,1.015,1,1.01,46550
WAG,20060822,0.021,0.021,0.021,0.021,0
WAL,20060822,0.175,0.175,0.175,0.175,0
WAM,20060822,1.73,1.73,1.72,1.72,40767
WAN,20060822,9.1,9.29,9.09,9.28,290153
WAS,20060822,0.025,0.026,0.025,0.026,450000
WAT,20060822,2.2,2.2,2.16,2.16,18461
WBA,20060822,0.62,0.62,0.62,0.62,0
WBB,20060822,11.75,11.75,11.75,11.75,0
WBC,20060822,22.9,22.99,22.71,22.83,2009004
WCB,20060822,3.41,3.41,3.39,3.39,7876
WCG,20060822,1.51,1.51,1.5,1.5,137863
WCP,20060822,0.085,0.085,0.085,0.085,0
WDC,20060822,18.65,18.75,18.62,18.7,2873024
WEB,20060822,0.33,0.335,0.32,0.33,1062332
WEC,20060822,0.98,1.03,0.98,1.03,6110
WES,20060822,33.34,33.5,33.21,33.23,2139086
WEZ,20060822,0.145,0.145,0.14,0.145,292301
WFA,20060822,2.44,2.44,2.44,2.44,0
WFL,20060822,1.38,1.4,1.36,1.37,123900
WFT,20060822,4.53,4.53,4.53,4.53,0
WGP,20060822,0.13,0.13,0.13,0.13,0
WGR,20060822,0.21,0.22,0.205,0.205,112397
WHF,20060822,3.96,4,3.96,3.96,20923
WHG,20060822,5.87,5.87,5.8,5.81,206412
WHS,20060822,4.08,4.08,4.08,4.08,0
WIL,20060822,0.98,0.98,0.975,0.975,249450
WLL,20060822,1.9,1.9,1.86,1.86,2050
WLS,20060822,1.12,1.12,1.12,1.12,28468
WME,20060822,0.12,0.12,0.115,0.115,150000
WMG,20060822,0.069,0.069,0.069,0.069,0
WMT,20060822,0.02,0.022,0.02,0.02,1795000
WNS,20060822,0.15,0.15,0.15,0.15,0
WOR,20060822,20.58,20.7,20.45,20.52,234209
WOW,20060822,20.07,20.15,19.81,19.9,1660367
WPG,20060822,0.23,0.23,0.23,0.23,0
WPL,20060822,43.67,43.83,43.41,43.7,1263375
WRF,20060822,0.48,0.48,0.48,0.48,3462
WRL,20060822,0.17,0.17,0.165,0.17,67418
WSA,20060822,2.7,2.7,2.64,2.65,116627
WSF,20060822,15.6,15.6,15.6,15.6,0
WSP,20060822,0.18,0.18,0.175,0.175,15175
WSS,20060822,0.06,0.06,0.06,0.06,0
WST,20060822,0.48,0.48,0.48,0.48,60000
WSY,20060822,0.025,0.025,0.025,0.025,0
WTE,20060822,0.026,0.027,0.026,0.027,1224000
WTF,20060822,3.75,3.79,3.74,3.77,112497
WTP,20060822,2.44,2.55,2.44,2.55,88163
WWA,20060822,1.55,1.585,1.55,1.585,17093
WWH,20060822,0.65,0.65,0.65,0.65,0
WWM,20060822,0.026,0.026,0.026,0.026,0
WYL,20060822,2.91,3.09,2.91,3.07,2037493
XBL,20060822,0.24,0.24,0.24,0.24,0
XEN,20060822,0.065,0.065,0.065,0.065,0
XTE,20060822,0.22,0.22,0.22,0.22,0
YGL,20060822,0.125,0.14,0.125,0.14,1369913
YML,20060822,0.15,0.15,0.15,0.15,0
ZBB,20060822,0.15,0.15,0.145,0.145,50500
ZCO,20060822,0.175,0.175,0.175,0.175,0
ZDX,20060822,0.17,0.17,0.17,0.17,0
ZFX,20060822,10.98,11.23,10.92,11.2,7007712
ZIM,20060822,9.9,10.1,9.8,10.1,2710
ZTL,20060822,0.83,0.835,0.825,0.825,364033
ZYL,20060822,0.022,0.023,0.022,0.022,137095
XAO,20060822,5027.6,5048.3,5027.6,5041.3,0
XDJ,20060822,2297.8,2306.2,2287.5,2297.8,0
XEJ,20060822,12307.6,12441,12304.2,12365,0
XFJ,20060822,6072,6089.3,6067.1,6072.1,0
XFL,20060822,4979,5002.3,4979,4994.2,0
XHJ,20060822,6150.1,6150.1,6013.1,6029.8,0
XIJ,20060822,465.6,476.4,465.6,475.5,0
XJO,20060822,5063.6,5085,5063.6,5076.2,0
XKO,20060822,5060,5081.7,5060,5073.7,0
XMD,20060822,4948.6,4964.6,4936.3,4949.7,0
XMJ,20060822,10186.1,10341.5,10186.1,10327.2,0
XNJ,20060822,5203.9,5224.3,5203.6,5208.5,0
XPJ,20060822,2104.7,2122.7,2104.7,2116.5,0
XSJ,20060822,6453.2,6497.2,6432.3,6445.5,0
XSO,20060822,2882.2,2896.3,2879.6,2891.6,0
XTJ,20060822,1213.4,1219.4,1193.3,1199.3,0
XTL,20060822,2782.4,2796.1,2781.9,2788.4,0
XTO,20060822,4109.6,4127.4,4109.6,4120.5,0
XUJ,20060822,6055.2,6091.9,6055.2,6085.7,0
XXJ,20060822,6235.7,6250,6217.5,6225.8,0