AAC,20041116,1.44,1.44,1.41,1.44,301135
AAI,20041116,39.99,39.99,39.99,39.99,0
AAM,20041116,0.415,0.425,0.415,0.415,33302
AAQ,20041116,0.435,0.44,0.435,0.44,9600
AAR,20041116,0.018,0.018,0.018,0.018,307152
AAT,20041116,0.195,0.195,0.195,0.195,0
AAU,20041116,1.07,1.07,1.06,1.06,82832
ABB,20041116,7.06,7.1,7.05,7.09,58772
ABC,20041116,1.7,1.75,1.69,1.72,1107242
ABI,20041116,0.19,0.19,0.19,0.19,115000
ABK,20041116,0.145,0.145,0.145,0.145,37000
ABP,20041116,1.33,1.34,1.32,1.33,246190
ABS,20041116,4.8,4.84,4.79,4.84,394635
ACF,20041116,1.1,1.1,1.09,1.09,78468
ACL,20041116,0.84,0.85,0.83,0.85,101000
ACR,20041116,0.87,0.87,0.84,0.84,215089
ACU,20041116,0.37,0.37,0.355,0.355,27900
ACX,20041116,0.051,0.051,0.051,0.051,0
ADA,20041116,0.4,0.41,0.4,0.4,46450
ADB,20041116,9.45,9.5,9.4,9.4,104235
ADG,20041116,3.53,3.53,3.51,3.51,4098
ADK,20041116,0.048,0.048,0.048,0.048,14008
ADL,20041116,0.23,0.235,0.22,0.235,26905
ADN,20041116,0.3,0.315,0.3,0.3,381524
ADS,20041116,0.069,0.069,0.069,0.069,0
ADT,20041116,1.05,1.05,1.05,1.05,0
ADU,20041116,0.91,0.92,0.9,0.92,68330
ADX,20041116,0.11,0.11,0.11,0.11,11820
ADY,20041116,0.03,0.032,0.03,0.031,919200
ADZ,20041116,1.64,1.65,1.63,1.63,319479
AEA,20041116,0.017,0.017,0.017,0.017,0
AEC,20041116,1.62,1.62,1.62,1.62,0
AEF,20041116,15.4,15.4,15.4,15.4,0
AEI,20041116,0.79,0.8,0.79,0.8,30220
AEL,20041116,0.093,0.093,0.093,0.093,0
AEN,20041116,0.98,0.99,0.98,0.99,23000
AEO,20041116,1.69,1.73,1.66,1.67,463535
AES,20041116,0.062,0.062,0.062,0.062,0
AET,20041116,0.44,0.44,0.41,0.41,21296
AEX,20041116,0.044,0.046,0.044,0.044,400363
AFC,20041116,0.6,0.6,0.6,0.6,0
AFI,20041116,3.53,3.54,3.52,3.54,202688
AFL,20041116,1.22,1.22,1.21,1.22,6806
AFM,20041116,0.04,0.044,0.04,0.043,2187777
AFT,20041116,0.022,0.022,0.021,0.021,1774300
AGC,20041116,2.2,2.2,2.1,2.1,44193
AGG,20041116,10.44,10.44,10.39,10.44,1910
AGI,20041116,1.22,1.22,1.1,1.15,1447106
AGL,20041116,13,13.03,12.9,13.03,883686
AGM,20041116,0.145,0.16,0.145,0.16,1236656
AGP,20041116,2.15,2.15,2.15,2.15,0
AGS,20041116,0.046,0.046,0.046,0.046,99000
AGW,20041116,0.091,0.091,0.091,0.091,0
AGX,20041116,0.57,0.62,0.57,0.62,2792094
AGY,20041116,0.075,0.075,0.071,0.071,47518
AGZ,20041116,0.24,0.24,0.23,0.23,30300
AHC,20041116,2.3,2.3,2.3,2.3,12000
AHD,20041116,4.2,4.25,4.08,4.17,26140
AHG,20041116,0.075,0.075,0.075,0.075,0
AHO,20041116,0.5,0.5,0.5,0.5,152000
AHS,20041116,1.21,1.21,1.18,1.19,234860
AHU,20041116,10.3,10.3,10,10.3,5356
AIA,20041116,6.87,6.87,6.87,6.87,1460
AIE,20041116,0.17,0.175,0.17,0.175,408000
AIG,20041116,0.1,0.1,0.1,0.1,12000
AIM,20041116,0.059,0.059,0.058,0.058,912381
AIX,20041116,2.34,2.39,2.33,2.34,836172
AIY,20041116,0.2,0.2,0.2,0.2,0
AIZ,20041116,1.51,1.51,1.48,1.49,136166
AJL,20041116,1.7,1.73,1.69,1.71,44237
AJO,20041116,1.79,1.79,1.79,1.79,0
AKD,20041116,0.013,0.014,0.013,0.013,2673428
ALB,20041116,0.5,0.5,0.5,0.5,0
ALD,20041116,0.24,0.26,0.24,0.24,304148
ALE,20041116,0.048,0.048,0.048,0.048,0
ALH,20041116,3.76,3.77,3.76,3.76,513916
ALK,20041116,0.225,0.225,0.22,0.22,118000
ALL,20041116,8.74,8.92,8.72,8.87,1024324
ALN,20041116,7.74,7.81,7.74,7.78,685427
ALO,20041116,0.73,0.73,0.72,0.72,13000
ALR,20041116,1.12,1.12,1.12,1.12,77143
ALS,20041116,8,8.05,7.9,7.95,44464
ALT,20041116,0.078,0.078,0.075,0.075,60000
ALU,20041116,0.27,0.275,0.265,0.265,289335
ALW,20041116,0.495,0.5,0.495,0.5,10000
ALX,20041116,0.125,0.125,0.125,0.125,0
ALZ,20041116,1.83,1.85,1.83,1.84,813172
AMB,20041116,0.6,0.6,0.6,0.6,0
AMC,20041116,7.66,7.69,7.6,7.61,3489245
AMD,20041116,0.041,0.041,0.041,0.041,0
AME,20041116,0.19,0.19,0.185,0.185,195000
AMG,20041116,0.032,0.032,0.031,0.031,250000
AMH,20041116,0.49,0.49,0.485,0.485,21688
AML,20041116,0.54,0.55,0.54,0.54,131500
AMM,20041116,0.235,0.235,0.225,0.23,371325
AMP,20041116,6.96,6.98,6.86,6.89,5469785
AMU,20041116,0.68,0.69,0.66,0.69,709321
ANC,20041116,9.93,9.99,9.93,9.99,645
AND,20041116,0.09,0.09,0.09,0.09,12000
ANE,20041116,3.9,3.94,3.9,3.93,33692
ANG,20041116,0.445,0.45,0.44,0.45,85050
ANM,20041116,0.025,0.025,0.024,0.025,380000
ANN,20041116,9.06,9.15,9.06,9.1,391154
ANP,20041116,0.12,0.12,0.12,0.12,155193
ANX,20041116,0.56,0.56,0.56,0.56,94077
ANZ,20041116,20.2,20.2,20,20.05,3206364
AOE,20041116,0.41,0.42,0.41,0.41,477975
APA,20041116,3.09,3.09,3.04,3.07,108193
APE,20041116,7.27,7.27,7.27,7.27,300
APG,20041116,0.034,0.038,0.034,0.036,4041842
API,20041116,3.33,3.35,3.31,3.35,261653
APL,20041116,0.23,0.23,0.23,0.23,23750
APM,20041116,0.021,0.021,0.021,0.021,0
APN,20041116,4.95,4.97,4.92,4.96,387475
APV,20041116,0.55,0.55,0.53,0.53,43000
APZ,20041116,0.2,0.2,0.195,0.2,113541
AQA,20041116,1.38,1.38,1.25,1.25,34200
AQD,20041116,0.16,0.16,0.13,0.13,332057
AQL,20041116,0.049,0.049,0.049,0.049,0
AQP,20041116,6.05,6.08,6.03,6.03,119637
ARA,20041116,0.39,0.39,0.39,0.39,0
ARE,20041116,0.14,0.14,0.13,0.13,115850
ARG,20041116,5.12,5.14,5.09,5.09,142159
ARM,20041116,0.19,0.19,0.19,0.19,0
ARO,20041116,0.061,0.061,0.06,0.06,12968
ARP,20041116,3.94,3.98,3.94,3.98,34125
ARQ,20041116,1.26,1.27,1.24,1.24,177235
ARU,20041116,0.135,0.135,0.135,0.135,319
ARX,20041116,0.065,0.065,0.06,0.062,2020049
ASB,20041116,1.84,1.85,1.82,1.82,171352
ASC,20041116,0.059,0.06,0.059,0.06,336328
ASL,20041116,0.55,0.55,0.54,0.55,105768
ASP,20041116,0.085,0.085,0.085,0.085,90000
ASQ,20041116,0.53,0.54,0.52,0.54,31152
ASR,20041116,0.22,0.22,0.22,0.22,0
ASU,20041116,0.014,0.014,0.014,0.014,0
ASV,20041116,0.175,0.175,0.17,0.17,241453
ASX,20041116,19,19.1,18.85,19,169110
ASZ,20041116,0.46,0.47,0.45,0.45,113425
ATG,20041116,0.8,0.8,0.77,0.77,247344
ATH,20041116,0.2,0.2,0.2,0.2,0
ATI,20041116,0.04,0.04,0.04,0.04,0
ATL,20041116,0.085,0.085,0.085,0.085,0
ATM,20041116,0.55,0.55,0.55,0.55,0
ATN,20041116,0.155,0.155,0.155,0.155,96032
ATP,20041116,0.175,0.175,0.175,0.175,12600
ATR,20041116,3.1,3.28,3.1,3.28,60332
ATX,20041116,0.11,0.115,0.11,0.11,1300958
ATZ,20041116,0.41,0.41,0.34,0.375,1629233
AUH,20041116,0.075,0.075,0.074,0.074,60000
AUI,20041116,5.1,5.1,5.1,5.1,0
AUL,20041116,0.018,0.02,0.018,0.019,2611785
AUM,20041116,0.044,0.045,0.042,0.045,1835000
AUN,20041116,0.92,0.92,0.9,0.92,496204
AUO,20041116,0.75,0.75,0.7,0.7,1746544
AUS,20041116,1,1,0.99,1,75000
AUX,20041116,0.066,0.066,0.065,0.065,479500
AUZ,20041116,0.12,0.125,0.12,0.125,224013
AVA,20041116,0.049,0.05,0.047,0.05,1445890
AVC,20041116,0.028,0.028,0.028,0.028,0
AVJ,20041116,1.62,1.63,1.6,1.62,661241
AVM,20041116,0.51,0.53,0.51,0.51,856084
AVO,20041116,0.22,0.22,0.205,0.21,1964657
AVP,20041116,0.18,0.21,0.18,0.2,453338
AVR,20041116,0.59,0.59,0.58,0.58,45120
AVS,20041116,0.68,0.68,0.67,0.68,83818
AVT,20041116,0.063,0.066,0.063,0.066,100388
AVV,20041116,1.6,1.61,1.59,1.59,856731
AVX,20041116,0.22,0.23,0.22,0.225,34000
AWB,20041116,4.83,4.9,4.82,4.83,588375
AWC,20041116,5.75,5.79,5.7,5.79,3708200
AWE,20041116,1.89,1.91,1.85,1.9,2114988
AWL,20041116,0.026,0.026,0.026,0.026,20000
AWP,20041116,13.3,13.3,13.13,13.13,9138
AXA,20041116,4,4,3.96,3.98,7241847
AXC,20041116,0.185,0.185,0.185,0.185,0
AXI,20041116,0.02,0.02,0.02,0.02,0
AXM,20041116,0.11,0.11,0.11,0.11,0
AXO,20041116,0.17,0.17,0.17,0.17,3385
AYO,20041116,0.78,0.78,0.73,0.73,857934
AZR,20041116,0.16,0.165,0.15,0.15,4736712
BAR,20041116,0.045,0.045,0.045,0.045,0
BAS,20041116,0.49,0.52,0.485,0.49,2501408
BAX,20041116,5.4,5.45,5.38,5.4,30977
BBB,20041116,0.36,0.375,0.36,0.375,331595
BBG,20041116,10.74,10.83,10.52,10.8,330328
BBL,20041116,0.13,0.13,0.13,0.13,0
BCA,20041116,3.16,3.17,3.08,3.08,1582038
BCD,20041116,0.47,0.47,0.465,0.465,623858
BCL,20041116,0.26,0.26,0.235,0.25,997782
BDG,20041116,1.12,1.12,1.09,1.09,310275
BDI,20041116,0.32,0.32,0.31,0.315,211013
BDL,20041116,0.016,0.016,0.016,0.016,0
BDM,20041116,0.65,0.65,0.64,0.64,33200
BDS,20041116,3.65,3.65,3.6,3.6,4755
BEL,20041116,0.375,0.375,0.375,0.375,20343
BEN,20041116,10.05,10.1,10,10,93056
BER,20041116,0.67,0.67,0.67,0.67,2500
BET,20041116,2.9,2.9,2.9,2.9,3000
BGD,20041116,0.2,0.2,0.2,0.2,434900
BGF,20041116,0.13,0.13,0.125,0.13,633510
BGN,20041116,0.26,0.26,0.26,0.26,0
BHP,20041116,14.35,14.37,14.12,14.19,11341570
BIC,20041116,0.35,0.35,0.35,0.35,13519
BIL,20041116,7.47,7.53,7.17,7.23,10204229
BIT,20041116,0.275,0.275,0.27,0.27,5700
BIX,20041116,0.073,0.073,0.073,0.073,0
BKA,20041116,0.42,0.42,0.41,0.42,189340
BKI,20041116,1.05,1.05,1.04,1.05,379200
BKL,20041116,14.25,14.25,14,14,3753
BKM,20041116,0.013,0.013,0.013,0.013,0
BKN,20041116,3.16,3.16,3.13,3.15,606098
BKR,20041116,0.335,0.335,0.335,0.335,3000
BKS,20041116,0.019,0.02,0.018,0.02,916106
BKV,20041116,0.047,0.049,0.047,0.049,210445
BKW,20041116,11.06,11.12,11.06,11.12,14263
BKY,20041116,0.17,0.17,0.17,0.17,83334
BLD,20041116,6.63,6.8,6.61,6.7,2936763
BLN,20041116,0.17,0.17,0.17,0.17,0
BLT,20041116,0.61,0.61,0.58,0.58,51007
BLZ,20041116,0.075,0.08,0.07,0.07,762500
BMO,20041116,0.21,0.215,0.21,0.21,232609
BMX,20041116,0.16,0.16,0.155,0.155,1250174
BNB,20041116,8.79,8.83,8.75,8.75,583541
BNE,20041116,0.58,0.58,0.58,0.58,2166
BNO,20041116,0.29,0.305,0.29,0.305,240000
BOC,20041116,0.23,0.23,0.23,0.23,1800
BOD,20041116,0.17,0.17,0.17,0.17,23026
BOL,20041116,2.02,2.02,2.01,2.01,237332
BON,20041116,0.43,0.43,0.4,0.4,65720
BOQ,20041116,10.66,10.75,10.61,10.71,94179
BOS,20041116,0.295,0.31,0.295,0.31,654839
BPC,20041116,0.88,0.88,0.86,0.87,3679904
BPG,20041116,0.088,0.088,0.088,0.088,240000
BPH,20041116,0.205,0.215,0.19,0.21,97500
BPO,20041116,0.074,0.079,0.074,0.078,644500
BPT,20041116,0.465,0.465,0.45,0.46,1362450
BQT,20041116,0.225,0.225,0.21,0.21,560973
BRC,20041116,0.49,0.49,0.49,0.49,20000
BRK,20041116,3.49,3.49,3.42,3.49,80612
BRO,20041116,0.013,0.013,0.013,0.013,2690000
BRW,20041116,0.037,0.037,0.036,0.036,1064079
BRZ,20041116,2.1,2.14,2.1,2.1,120005
BSA,20041116,0.5,0.5,0.48,0.49,454747
BSG,20041116,0.61,0.61,0.58,0.58,186472
BSL,20041116,8.45,8.45,8.33,8.36,2866751
BSN,20041116,0.1,0.1,0.1,0.1,0
BSO,20041116,2.48,2.48,2.42,2.46,40025
BTA,20041116,0.61,0.61,0.59,0.6,302213
BTC,20041116,0.36,0.37,0.36,0.37,158000
BTV,20041116,0.038,0.038,0.038,0.038,0
BTX,20041116,0.88,0.88,0.85,0.86,1153378
BUG,20041116,0.64,0.64,0.64,0.64,5000
BUY,20041116,0.125,0.13,0.12,0.12,450000
BWP,20041116,1.84,1.85,1.82,1.84,239285
BWT,20041116,0.02,0.021,0.02,0.021,802853
BXP,20041116,0.27,0.27,0.265,0.265,295378
BYI,20041116,0.39,0.39,0.39,0.39,1400
CAA,20041116,2.5,2.51,2.49,2.49,89832
CAB,20041116,3.9,3.95,3.9,3.93,95286
CAG,20041116,0.039,0.042,0.039,0.039,6803000
CAL,20041116,0.49,0.52,0.49,0.52,46517
CAM,20041116,0.96,0.97,0.96,0.97,1876
CAS,20041116,0.25,0.25,0.25,0.25,66300
CAU,20041116,0.18,0.18,0.175,0.175,86900
CAZ,20041116,0.21,0.24,0.21,0.23,167900
CBA,20041116,31.95,31.97,31.74,31.92,2424754
CBD,20041116,0.35,0.35,0.35,0.35,12200
CBH,20041116,0.18,0.19,0.18,0.19,3936155
CBR,20041116,5.54,5.55,5.54,5.55,1399
CBT,20041116,0.013,0.014,0.013,0.014,975334
CCE,20041116,0.375,0.38,0.355,0.36,1065617
CCH,20041116,0.25,0.25,0.25,0.25,20000
CCK,20041116,0.105,0.105,0.105,0.105,0
CCL,20041116,7.29,7.35,7.25,7.29,2831527
CCO,20041116,0.007,0.007,0.007,0.007,0
CCP,20041116,3.1,3.1,3,3,7050
CCS,20041116,0.075,0.075,0.072,0.072,50000
CCV,20041116,0.28,0.28,0.28,0.28,204230
CDA,20041116,1.88,1.88,1.85,1.85,52384
CDC,20041116,1.77,1.78,1.76,1.77,329700
CDD,20041116,2.55,2.55,2.47,2.47,21800
CDF,20041116,1.355,1.355,1.353,1.353,19000
CDH,20041116,0.03,0.03,0.03,0.03,0
CDL,20041116,0.03,0.03,0.03,0.03,18000
CDO,20041116,6.49,6.5,6.3,6.33,141427
CDP,20041116,2.94,2.94,2.92,2.93,515772
CDR,20041116,2.2,2.22,2.19,2.2,1017955
CDS,20041116,0.13,0.13,0.13,0.13,0
CDX,20041116,2.5,2.5,2.5,2.5,24500
CEG,20041116,1.45,1.48,1.45,1.47,75700
CEP,20041116,4.62,4.62,4.62,4.62,0
CEQ,20041116,2.02,2.02,2,2,89070
CEY,20041116,4.13,4.16,4.11,4.12,1049401
CFI,20041116,0.66,0.66,0.64,0.64,60700
CFR,20041116,0.026,0.026,0.025,0.025,2245221
CFS,20041116,0.115,0.12,0.115,0.12,266800
CFU,20041116,0.92,0.92,0.9,0.9,12600
CGF,20041116,0.61,0.62,0.61,0.62,7754602
CGI,20041116,0.01,0.01,0.01,0.01,0
CGM,20041116,0.11,0.12,0.11,0.12,227567
CGO,20041116,0.6,0.6,0.59,0.59,65725
CGS,20041116,0.24,0.27,0.24,0.24,292784
CGX,20041116,0.77,0.79,0.76,0.77,513433
CHB,20041116,31,31,31,31,0
CHF,20041116,0.45,0.46,0.445,0.46,81948
CHL,20041116,0.17,0.17,0.165,0.165,135500
CHM,20041116,0.035,0.035,0.035,0.035,0
CHO,20041116,21.76,22,21.7,22,1202
CHP,20041116,0.03,0.03,0.03,0.03,15000
CHQ,20041116,0.79,0.79,0.79,0.79,3000
CHR,20041116,2.11,2.11,2.11,2.11,0
CHT,20041116,0.01,0.01,0.01,0.01,89300
CHX,20041116,1.08,1.08,1.05,1.05,199768
CHY,20041116,1.98,1.98,1.96,1.96,30436
CID,20041116,0.11,0.11,0.11,0.11,0
CIH,20041116,0.03,0.03,0.03,0.03,0
CIN,20041116,14.2,14.2,14.2,14.2,750
CIR,20041116,2.49,2.5,2.22,2.26,161312
CIY,20041116,4.5,4.5,4.41,4.45,114900
CKL,20041116,0.6,0.6,0.6,0.6,10000
CKR,20041116,0.53,0.53,0.52,0.53,83900
CKS,20041116,0.28,0.28,0.28,0.28,10627
CLB,20041116,0.205,0.21,0.2,0.2,422500
CLH,20041116,1.71,1.75,1.71,1.75,808850
CLK,20041116,0.69,0.69,0.69,0.69,0
CLL,20041116,0.45,0.45,0.45,0.45,0
CLO,20041116,0.55,0.55,0.54,0.54,512194
CLT,20041116,1.74,1.74,1.72,1.74,22965
CLV,20041116,0.35,0.35,0.34,0.35,202878
CLX,20041116,0.62,0.62,0.62,0.62,4770
CMI,20041116,2,2,1.98,2,22000
CMK,20041116,0.52,0.52,0.52,0.52,0
CML,20041116,9.94,9.98,9.84,9.98,2219867
CMO,20041116,0.045,0.045,0.044,0.044,800000
CMP,20041116,0.46,0.46,0.44,0.45,368370
CMQ,20041116,2.37,2.37,2.18,2.22,742181
CMR,20041116,0.36,0.38,0.345,0.37,397341
CMS,20041116,0.051,0.051,0.051,0.051,3415
CMW,20041116,0.24,0.25,0.24,0.25,180998
CMX,20041116,0.115,0.115,0.11,0.11,100000
CNA,20041116,31,31,31,31,0
CNB,20041116,0.82,0.82,0.82,0.82,6000
CND,20041116,1.77,1.78,1.76,1.77,58977
CNE,20041116,0.19,0.19,0.19,0.19,0
CNF,20041116,0.05,0.05,0.05,0.05,0
CNM,20041116,0.027,0.029,0.027,0.029,326034
CNN,20041116,0.069,0.069,0.069,0.069,125000
CNP,20041116,5.17,5.17,5.1,5.15,998604
CNR,20041116,0.76,0.76,0.76,0.76,0
CNT,20041116,0.265,0.265,0.26,0.26,170000
COA,20041116,4.67,4.7,4.61,4.65,198725
COE,20041116,0.235,0.235,0.22,0.22,11326745
COF,20041116,9.65,9.69,9.6,9.63,11939
COH,20041116,24.5,24.5,24.28,24.3,360717
COI,20041116,0.15,0.16,0.15,0.16,69500
COM,20041116,0.16,0.16,0.16,0.16,4000
COO,20041116,0.029,0.03,0.029,0.03,822242
COS,20041116,0.84,0.84,0.8,0.8,153913
COU,20041116,1.23,1.5,1.23,1.34,303487
COZ,20041116,0.55,0.58,0.54,0.58,245784
CPA,20041116,1.35,1.35,1.33,1.33,5210902
CPB,20041116,8.9,8.9,8.85,8.85,4614
CPC,20041116,0.245,0.245,0.24,0.245,161000
CPI,20041116,0.8,0.81,0.8,0.8,90000
CPK,20041116,4.7,4.7,4.7,4.7,1500
CPN,20041116,0.079,0.082,0.079,0.082,153000
CPS,20041116,0.33,0.34,0.33,0.34,16000
CPU,20041116,5.45,5.48,5.35,5.48,17476966
CQT,20041116,0.25,0.25,0.245,0.245,96000
CRD,20041116,0.19,0.19,0.185,0.19,300625
CRE,20041116,0.125,0.125,0.125,0.125,180000
CRG,20041116,10.32,10.33,10.18,10.18,72420
CRL,20041116,0.073,0.073,0.073,0.073,8000
CRP,20041116,0.18,0.18,0.18,0.18,0
CRS,20041116,0.65,0.65,0.62,0.64,2136791
CRT,20041116,0.48,0.48,0.46,0.46,262271
CRU,20041116,1.09,1.1,1.08,1.1,102174
CSH,20041116,1.7,1.7,1.7,1.7,0
CSL,20041116,27.7,27.7,27.36,27.5,541999
CSM,20041116,2.11,2.11,2.05,2.05,208386
CSR,20041116,2.51,2.59,2.51,2.56,6377896
CST,20041116,3.28,3.28,2.86,3.07,270196
CSY,20041116,0.017,0.017,0.017,0.017,0
CTE,20041116,0.23,0.25,0.23,0.25,62072
CTF,20041116,0.42,0.44,0.42,0.43,143475
CTI,20041116,0.94,0.95,0.94,0.95,18880
CTL,20041116,0.88,0.91,0.87,0.87,104574
CTN,20041116,1.13,1.14,1.13,1.14,77350
CTO,20041116,0.175,0.18,0.17,0.175,329424
CTX,20041116,8.24,8.31,8.16,8.26,577776
CTY,20041116,1.9,1.9,1.9,1.9,0
CUE,20041116,0.22,0.23,0.215,0.23,6823546
CUL,20041116,0.032,0.032,0.032,0.032,288719
CUO,20041116,0.024,0.024,0.023,0.024,4690600
CUS,20041116,0.071,0.071,0.071,0.071,0
CVC,20041116,1.23,1.23,1.23,1.23,4000
CVI,20041116,0.09,0.09,0.09,0.09,66000
CVL,20041116,0.05,0.05,0.05,0.05,45000
CVN,20041116,0.017,0.017,0.017,0.017,322000
CVS,20041116,0.03,0.03,0.03,0.03,0
CWG,20041116,0.145,0.145,0.145,0.145,0
CWH,20041116,0.095,0.1,0.095,0.1,4554
CWP,20041116,2.25,2.26,2.25,2.26,3020
CWT,20041116,1.01,1.01,1,1,7905
CXL,20041116,0.59,0.59,0.59,0.59,800
CXP,20041116,5.62,5.63,5.6,5.6,194081
CXS,20041116,0.53,0.61,0.5,0.61,589421
CYA,20041116,0.99,1,0.99,0.99,157607
CYG,20041116,7.2,7.25,7.2,7.25,174184
CYN,20041116,0.9,0.9,0.9,0.9,150000
CYT,20041116,0.54,0.55,0.54,0.55,57034
DBS,20041116,0.25,0.25,0.24,0.24,184100
DDF,20041116,1.31,1.31,1.31,1.31,0
DDV,20041116,0.12,0.12,0.12,0.12,100000
DEG,20041116,0.5,0.51,0.495,0.495,94100
DES,20041116,0.135,0.135,0.135,0.135,31668
DFT,20041116,0.018,0.018,0.018,0.018,1779168
DGH,20041116,1.23,1.23,1.23,1.23,0
DGM,20041116,0.053,0.053,0.053,0.053,0
DGR,20041116,0.085,0.085,0.085,0.085,0
DID,20041116,0.059,0.06,0.052,0.052,175000
DIO,20041116,0.12,0.12,0.11,0.115,1427550
DIT,20041116,1.96,1.96,1.96,1.96,0
DJS,20041116,2.18,2.22,2.15,2.16,2728062
DJW,20041116,3.57,3.58,3.55,3.55,74787
DKN,20041116,0.145,0.145,0.14,0.145,671290
DKS,20041116,12.71,12.71,12.71,12.71,180
DLS,20041116,0.069,0.071,0.068,0.07,2455815
DMX,20041116,0.04,0.04,0.037,0.037,252500
DMY,20041116,0.36,0.36,0.36,0.36,10000
DNL,20041116,0.225,0.225,0.215,0.215,62700
DNS,20041116,0.08,0.08,0.08,0.08,3000
DNX,20041116,0.11,0.11,0.11,0.11,0
DOM,20041116,0.45,0.45,0.43,0.43,68000
DON,20041116,0.26,0.26,0.255,0.255,20000
DOT,20041116,1.22,1.22,1.22,1.22,0
DOW,20041116,4.45,4.47,4.41,4.42,280660
DRA,20041116,0.315,0.315,0.3,0.3,404226
DRD,20041116,2.35,2.4,2.35,2.37,4327
DRN,20041116,0.044,0.044,0.044,0.044,0
DRT,20041116,1.31,1.31,1.29,1.29,9630034
DSF,20041116,0.22,0.22,0.22,0.22,2500
DTL,20041116,2.8,2.83,2.8,2.83,69480
DUE,20041116,2.54,2.54,2.54,2.54,23156
DUI,20041116,2.14,2.15,2.14,2.15,7776
DUL,20041116,0.043,0.043,0.043,0.043,0
DVC,20041116,3.27,3.29,3.26,3.27,2126289
DVN,20041116,0.67,0.68,0.66,0.68,348943
DWY,20041116,0.7,0.7,0.7,0.7,0
EAC,20041116,6,6,6,6,0
EBG,20041116,0.18,0.185,0.18,0.185,627435
EBR,20041116,0.097,0.097,0.096,0.097,567300
EBT,20041116,0.18,0.18,0.165,0.17,1180701
ECE,20041116,0.005,0.005,0.005,0.005,0
ECI,20041116,0.255,0.255,0.255,0.255,0
ECM,20041116,0.105,0.105,0.105,0.105,0
ECS,20041116,0.018,0.018,0.018,0.018,0
ECU,20041116,0.054,0.054,0.053,0.053,116205
EGI,20041116,0.033,0.037,0.03,0.037,241400
EGL,20041116,0.25,0.25,0.25,0.25,4000
EGO,20041116,0.013,0.013,0.012,0.012,8152888
EIF,20041116,0.076,0.077,0.075,0.075,187886
EIL,20041116,0.11,0.11,0.11,0.11,25000
ELL,20041116,0.085,0.085,0.085,0.085,5000
ELX,20041116,0.33,0.33,0.32,0.32,44405
EMB,20041116,3.2,3.2,3.2,3.2,0
EMI,20041116,0.255,0.255,0.24,0.24,1435613
EMM,20041116,0.052,0.052,0.052,0.052,0
EMP,20041116,0.62,0.64,0.61,0.64,16300
EMS,20041116,0.32,0.335,0.315,0.33,404738
ENE,20041116,3.27,3.29,3.15,3.25,165487
ENV,20041116,1.07,1.07,1.05,1.05,1121595
EOS,20041116,2.81,2.81,2.8,2.8,49512
EPE,20041116,0.22,0.25,0.21,0.225,3756713
EPR,20041116,0.135,0.135,0.135,0.135,130000
EPT,20041116,1.03,1.04,1.02,1.03,560013
EQI,20041116,1.49,1.49,1.42,1.47,206122
EQM,20041116,4.11,4.11,4.11,4.11,1178
EQN,20041116,0.72,0.72,0.68,0.68,53279
EQT,20041116,10.08,10.08,10.08,10.08,3924
EQX,20041116,0.3,0.31,0.295,0.3,134994
ERA,20041116,5.55,5.65,5.55,5.65,39536
ERG,20041116,0.35,0.35,0.325,0.325,6770846
ERH,20041116,0.075,0.075,0.075,0.075,0
ESG,20041116,0.25,0.25,0.24,0.245,1069765
ESI,20041116,0.066,0.066,0.066,0.066,0
ESL,20041116,0.145,0.145,0.145,0.145,0
ESS,20041116,0.33,0.335,0.33,0.335,22985
ESV,20041116,0.62,0.62,0.61,0.61,200000
ETC,20041116,0.02,0.021,0.019,0.021,16576337
ETE,20041116,0.37,0.38,0.37,0.37,26829
ETK,20041116,0.026,0.026,0.026,0.026,0
ETR,20041116,1.69,1.69,1.67,1.68,642374
ETT,20041116,0.1,0.1,0.1,0.1,0
ETW,20041116,1.06,1.07,1.05,1.07,91191
EUG,20041116,0.175,0.19,0.175,0.175,323700
EUR,20041116,0.26,0.26,0.26,0.26,50000
EVM,20041116,0.24,0.24,0.24,0.24,7500
EVZ,20041116,0.14,0.14,0.14,0.14,25689
EWC,20041116,0.018,0.018,0.018,0.018,145985
EWL,20041116,0.065,0.065,0.065,0.065,0
EWN,20041116,0.046,0.046,0.046,0.046,0
EXL,20041116,4.85,4.86,4.73,4.73,161929
EXR,20041116,0.79,0.79,0.77,0.78,73300
EXS,20041116,0.235,0.235,0.235,0.235,5500
EXT,20041116,0.017,0.017,0.017,0.017,632823
EZE,20041116,0.13,0.13,0.13,0.13,4400
EZL,20041116,1.32,1.32,1.31,1.31,9220
EZY,20041116,0.105,0.105,0.105,0.105,27937
FAN,20041116,4.86,4.94,4.83,4.83,28369
FAR,20041116,0.082,0.083,0.079,0.079,1509985
FBU,20041116,5.32,5.35,5.31,5.34,32392
FCL,20041116,2.07,2.1,2.06,2.1,1283030
FCN,20041116,0.3,0.315,0.28,0.315,7709330
FCO,20041116,0.245,0.25,0.24,0.245,548188
FDL,20041116,0.033,0.033,0.033,0.033,0
FEA,20041116,0.57,0.57,0.56,0.57,178568
FFI,20041116,3.21,3.21,3.21,3.21,0
FGL,20041116,5.32,5.34,5.28,5.34,8312305
FKP,20041116,3.45,3.45,3.3,3.36,1184958
FLE,20041116,0.24,0.24,0.24,0.24,0
FLK,20041116,0.85,0.85,0.85,0.85,739
FLO,20041116,0.015,0.015,0.015,0.015,0
FLT,20041116,18.49,18.73,18.4,18.65,65788
FMG,20041116,2.8,2.84,2.67,2.67,1042512
FOA,20041116,19.35,19.58,19.35,19.53,237460
FPA,20041116,3.81,3.81,3.78,3.78,243712
FPF,20041116,1.24,1.26,1.24,1.26,11827
FPG,20041116,0.53,0.53,0.53,0.53,0
FPH,20041116,2.83,2.83,2.76,2.78,166993
FPS,20041116,0.64,0.64,0.64,0.64,0
FRI,20041116,0.43,0.43,0.43,0.43,0
FRL,20041116,0.2,0.205,0.2,0.2,80000
FRM,20041116,0.44,0.44,0.44,0.44,0
FRT,20041116,0.21,0.21,0.21,0.21,0
FSA,20041116,0.047,0.047,0.047,0.047,0
FSL,20041116,0.016,0.016,0.012,0.012,23000
FUN,20041116,2.76,2.79,2.75,2.76,185748
FUS,20041116,0.013,0.013,0.013,0.013,1276810
FUT,20041116,0.022,0.022,0.02,0.02,70184
FWD,20041116,9.02,9.19,9.02,9.09,84908
FWF,20041116,0.51,0.51,0.51,0.51,28814
FXJ,20041116,4.32,4.34,4.29,4.31,1914105
FXR,20041116,0.6,0.6,0.59,0.59,294418
GAA,20041116,0.86,0.9,0.86,0.9,173145
GAM,20041116,0.18,0.18,0.18,0.18,37804
GAN,20041116,1.63,1.65,1.62,1.65,3684727
GAP,20041116,2.82,2.85,2.77,2.82,152354
GAS,20041116,2.34,2.36,2.34,2.34,194021
GAU,20041116,0.135,0.135,0.13,0.135,145000
GBA,20041116,0.1,0.1,0.1,0.1,0
GBG,20041116,0.1,0.115,0.099,0.105,11488966
GBL,20041116,0.038,0.038,0.038,0.038,198206
GBN,20041116,0.041,0.041,0.041,0.041,979285
GBP,20041116,0.38,0.38,0.37,0.37,230300
GBR,20041116,0.265,0.265,0.265,0.265,10000
GCA,20041116,0.912,0.912,0.912,0.912,0
GCH,20041116,1.047,1.047,1.047,1.047,0
GCL,20041116,1.71,1.78,1.71,1.76,1108944
GCN,20041116,0.05,0.05,0.05,0.05,30000
GCR,20041116,0.047,0.047,0.045,0.045,362140
GDA,20041116,0.008,0.008,0.007,0.008,17767687
GDM,20041116,0.44,0.45,0.44,0.45,11000
GDN,20041116,0.03,0.03,0.029,0.029,227200
GDP,20041116,0.75,0.82,0.75,0.78,282622
GDR,20041116,0.205,0.225,0.205,0.225,44890
GDY,20041116,1.57,1.57,1.5,1.5,262642
GED,20041116,0.077,0.077,0.077,0.077,800
GEN,20041116,0.43,0.43,0.43,0.43,1000
GEP,20041116,0.14,0.14,0.14,0.14,6992
GFD,20041116,0.95,0.97,0.95,0.96,221195
GGL,20041116,0.62,0.63,0.62,0.62,2069408
GGN,20041116,0.46,0.46,0.445,0.445,1468167
GGP,20041116,0.315,0.315,0.315,0.315,160000
GGU,20041116,0.973,0.973,0.968,0.968,263067
GGY,20041116,0.036,0.036,0.036,0.036,31250
GHG,20041116,0.78,0.79,0.78,0.79,380464
GIL,20041116,0.36,0.36,0.36,0.36,0
GIP,20041116,0.085,0.085,0.085,0.085,0
GIR,20041116,0.195,0.195,0.19,0.19,310000
GLB,20041116,0.66,0.7,0.65,0.65,4829685
GLI,20041116,1.16,1.16,1.16,1.16,45690
GLN,20041116,0.33,0.33,0.33,0.33,46565
GLO,20041116,0.105,0.105,0.105,0.105,6000
GME,20041116,0.14,0.145,0.14,0.145,116600
GMI,20041116,0.99,0.99,0.98,0.99,189340
GML,20041116,0.085,0.085,0.085,0.085,0
GNC,20041116,13.01,13.05,13.01,13.05,651
GNL,20041116,0.145,0.145,0.14,0.14,214295
GNS,20041116,4.1,4.16,4.1,4.14,1609760
GOA,20041116,0.17,0.17,0.17,0.17,15000
GOG,20041116,0.225,0.225,0.225,0.225,250000
GOW,20041116,2.63,2.68,2.6,2.6,16078
GPE,20041116,0.225,0.23,0.225,0.23,82500
GPG,20041116,1.94,1.95,1.93,1.94,179680
GPN,20041116,0.015,0.015,0.015,0.015,100000
GPO,20041116,0.057,0.057,0.057,0.057,79035
GPT,20041116,3.67,3.68,3.66,3.68,4869618
GRD,20041116,2.7,2.7,2.66,2.68,121669
GRN,20041116,0.22,0.22,0.22,0.22,10000
GRO,20041116,0.85,0.85,0.84,0.85,71300
GRP,20041116,0.77,0.77,0.77,0.77,0
GRR,20041116,0.65,0.65,0.63,0.64,367199
GRT,20041116,0.13,0.13,0.13,0.13,0
GRV,20041116,0.255,0.255,0.255,0.255,0
GRY,20041116,0.225,0.225,0.225,0.225,160000
GSE,20041116,0.042,0.042,0.04,0.04,300000
GSF,20041116,0.62,0.62,0.62,0.62,6667
GTG,20041116,0.52,0.53,0.52,0.53,213205
GTI,20041116,0.033,0.033,0.033,0.033,0
GTM,20041116,0.075,0.081,0.075,0.079,12269847
GTN,20041116,0.52,0.52,0.52,0.52,5000
GTP,20041116,3.62,3.64,3.62,3.62,373324
GUD,20041116,10.8,11,10.74,11,136271
GUL,20041116,0.022,0.022,0.022,0.022,5400
GUN,20041116,0.32,0.32,0.28,0.28,694124
GVM,20041116,0.024,0.024,0.024,0.024,5046
GWE,20041116,0.26,0.26,0.26,0.26,0
GWT,20041116,3.22,3.26,3.2,3.2,252219
GYM,20041116,0.56,0.56,0.56,0.56,0
GZL,20041116,3.55,3.55,3.55,3.55,15538
HAK,20041116,8.1,8.1,8.07,8.07,24826
HAN,20041116,10.3,10.3,10.28,10.28,1144
HAO,20041116,0.13,0.13,0.13,0.13,40000
HAV,20041116,0.9,1,0.82,0.86,388954
HBL,20041116,0.34,0.34,0.34,0.34,15000
HCC,20041116,1.45,1.45,1.45,1.45,2418
HCD,20041116,0.2,0.2,0.2,0.2,0
HCN,20041116,1.6,1.62,1.6,1.61,174681
HCY,20041116,0.021,0.021,0.02,0.021,728500
HDN,20041116,0.18,0.18,0.18,0.18,0
HDR,20041116,1.86,1.96,1.85,1.91,6434462
HEG,20041116,0.09,0.09,0.09,0.09,0
HER,20041116,0.76,0.76,0.75,0.75,32000
HGL,20041116,0.026,0.026,0.026,0.026,0
HGO,20041116,0.195,0.2,0.195,0.195,449762
HGR,20041116,0.078,0.078,0.078,0.078,0
HHG,20041116,1.16,1.16,1.15,1.16,10771981
HHL,20041116,7.55,7.55,7.55,7.55,1500
HHM,20041116,0.185,0.185,0.18,0.18,40000
HHV,20041116,0.97,0.98,0.97,0.97,225017
HIB,20041116,0.57,0.57,0.55,0.57,71990
HIC,20041116,0.72,0.72,0.72,0.72,21837
HIG,20041116,0.53,0.54,0.53,0.53,376411
HII,20041116,0.115,0.115,0.115,0.115,20000
HIL,20041116,4.25,4.3,4.24,4.29,76402
HIT,20041116,0.075,0.075,0.075,0.075,0
HJB,20041116,0.44,0.44,0.44,0.44,0
HLD,20041116,0.395,0.405,0.395,0.4,68860
HLI,20041116,0.12,0.12,0.12,0.12,0
HLT,20041116,0.465,0.47,0.45,0.45,16916
HLX,20041116,0.165,0.165,0.165,0.165,9481
HLY,20041116,7.81,7.81,7.71,7.78,466313
HMC,20041116,0.057,0.057,0.055,0.055,558220
HME,20041116,5.65,5.68,5.6,5.6,3429
HNG,20041116,2.08,2.1,2.08,2.09,17644
HNR,20041116,0.16,0.16,0.16,0.16,30000
HOM,20041116,0.345,0.345,0.325,0.325,86826
HPX,20041116,1.61,1.64,1.61,1.64,102113
HRD,20041116,0.41,0.43,0.385,0.43,537298
HRR,20041116,0.23,0.235,0.23,0.23,326170
HRS,20041116,0.125,0.125,0.125,0.125,0
HSC,20041116,0.39,0.39,0.39,0.39,0
HSK,20041116,0.475,0.475,0.465,0.465,31000
HSN,20041116,0.435,0.435,0.41,0.42,85751
HSP,20041116,3.88,3.88,3.83,3.83,113622
HTA,20041116,0.365,0.365,0.355,0.36,2666198
HTE,20041116,0.052,0.052,0.051,0.051,165538
HTL,20041116,0.165,0.165,0.16,0.16,153929
HTM,20041116,0.085,0.085,0.085,0.085,0
HUG,20041116,0.077,0.077,0.077,0.077,0
HVN,20041116,3.23,3.29,3.23,3.25,3443265
HWE,20041116,0.67,0.67,0.65,0.66,1808348
HWG,20041116,0.145,0.145,0.145,0.145,0
HWI,20041116,2.5,2.56,2.5,2.52,454042
HWT,20041116,1.54,1.54,1.52,1.52,1105
HWW,20041116,0.115,0.115,0.115,0.115,0
HYO,20041116,0.095,0.095,0.09,0.091,374568
HZG,20041116,0.155,0.16,0.15,0.15,44000
HZN,20041116,0.115,0.115,0.11,0.11,626873
IAG,20041116,5.8,5.8,5.67,5.7,4847206
IAS,20041116,0.375,0.375,0.36,0.36,90000
IAT,20041116,0.089,0.09,0.085,0.09,314143
IBA,20041116,0.71,0.72,0.7,0.71,303615
IBC,20041116,0.55,0.56,0.55,0.55,168493
ICC,20041116,0.01,0.01,0.009,0.009,5090950
ICE,20041116,0.022,0.022,0.021,0.022,1668336
ICH,20041116,0.235,0.235,0.23,0.23,24000
ICN,20041116,0.046,0.048,0.045,0.045,806870
ICO,20041116,0.43,0.43,0.43,0.43,1150
ICP,20041116,0.036,0.036,0.036,0.036,28000
ICS,20041116,0.425,0.45,0.425,0.44,715000
ICW,20041116,2.5,2.5,2.5,2.5,0
IDE,20041116,0.2,0.2,0.2,0.2,0
IDT,20041116,2.4,2.44,2.4,2.4,22950
IEF,20041116,1.12,1.12,1.11,1.11,30000
IEQ,20041116,0.022,0.022,0.022,0.022,0
IFC,20041116,0.29,0.29,0.29,0.29,8750
IFL,20041116,8.87,8.89,8.6,8.62,38297
IFM,20041116,0.82,0.85,0.81,0.82,2863258
IGL,20041116,0.36,0.36,0.36,0.36,0
IGO,20041116,1.4,1.4,1.35,1.39,281341
IGP,20041116,3.7,3.75,3.7,3.7,8630
IHG,20041116,0.053,0.055,0.053,0.055,1096258
IIF,20041116,2.15,2.16,2.14,2.15,2361819
IIG,20041116,0.041,0.041,0.041,0.041,50000
IIN,20041116,2.87,3,2.87,2.96,2280792
ILU,20041116,5.34,5.36,5.23,5.26,688459
IMA,20041116,0.35,0.35,0.35,0.35,52000
IMD,20041116,0.23,0.235,0.22,0.225,1694755
IMF,20041116,0.88,0.9,0.88,0.9,58600
IMH,20041116,0.23,0.23,0.23,0.23,56500
IMI,20041116,0.024,0.024,0.023,0.023,650000
IMP,20041116,0.004,0.005,0.004,0.005,17879944
IMU,20041116,0.31,0.33,0.31,0.32,2996639
INL,20041116,0.085,0.085,0.085,0.085,313000
INO,20041116,0.18,0.18,0.18,0.18,0
INP,20041116,0.77,0.77,0.72,0.73,386540
INT,20041116,0.06,0.061,0.057,0.058,2749563
INV,20041116,0.075,0.075,0.075,0.075,100000
IOC,20041116,4.12,4.23,4.12,4.23,36356
IOF,20041116,1.37,1.38,1.37,1.38,1074370
ION,20041116,1.13,1.14,1.09,1.09,2025451
IPA,20041116,1.89,1.89,1.8,1.8,22380
IPG,20041116,2.14,2.14,2.11,2.12,2577660
IPL,20041116,20.85,20.9,20.82,20.86,3703
IPN,20041116,0.041,0.041,0.039,0.041,2911072
IRC,20041116,0.078,0.078,0.078,0.078,0
IRE,20041116,3.83,3.88,3.82,3.87,2072214
IRI,20041116,0.57,0.57,0.56,0.57,47521
IRN,20041116,0.39,0.41,0.38,0.385,594073
ISS,20041116,0.24,0.24,0.24,0.24,203333
ITC,20041116,0.086,0.088,0.084,0.084,422420
ITD,20041116,0.23,0.23,0.215,0.215,287000
ITE,20041116,0.34,0.35,0.335,0.345,539440
ITF,20041116,1.41,1.41,1.41,1.41,34666
IVC,20041116,3,3,2.97,2.98,667137
IVK,20041116,0.017,0.018,0.017,0.017,625920
IVN,20041116,9.3,9.3,9.3,9.3,430
IWF,20041116,2.55,2.55,2.47,2.47,71084
IWI,20041116,2.05,2.05,2.04,2.05,36054
IWL,20041116,0.38,0.385,0.375,0.38,1681239
IXL,20041116,0.023,0.023,0.023,0.023,0
IYS,20041116,1.3,1.3,1.3,1.3,0
JAG,20041116,0.135,0.135,0.135,0.135,0
JAK,20041116,0.165,0.165,0.16,0.16,92000
JAM,20041116,0.3,0.3,0.28,0.29,169000
JBH,20041116,3.73,3.73,3.7,3.72,213351
JBM,20041116,4.5,4.5,4.43,4.5,471154
JDV,20041116,0.77,0.77,0.77,0.77,19060
JET,20041116,0.63,0.64,0.62,0.64,178000
JFG,20041116,3.4,3.4,3.36,3.36,194687
JFM,20041116,1.25,1.26,1.24,1.24,216547
JHX,20041116,6.42,6.6,6.36,6.6,1157411
JMB,20041116,0.32,0.335,0.31,0.31,68608
JML,20041116,0.175,0.18,0.175,0.175,219746
JRL,20041116,0.22,0.22,0.22,0.22,0
JRV,20041116,0.008,0.008,0.008,0.008,40000
JST,20041116,2.86,2.89,2.85,2.86,1183858
JUM,20041116,0.024,0.024,0.022,0.022,2030000
JYC,20041116,0.96,0.98,0.96,0.97,52517
KAE,20041116,0.055,0.055,0.055,0.055,0
KAR,20041116,0.48,0.5,0.45,0.45,360507
KBO,20041116,0.1,0.1,0.096,0.097,286153
KBS,20041116,0.55,0.55,0.55,0.55,0
KCN,20041116,2.79,2.8,2.74,2.8,501344
KDS,20041116,0.495,0.495,0.495,0.495,4000
KET,20041116,0.02,0.02,0.017,0.017,668300
KIA,20041116,0.7,0.7,0.69,0.69,60500
KIM,20041116,1.09,1.1,1.06,1.06,897583
KKT,20041116,1.16,1.18,1.15,1.15,17770
KLA,20041116,0.2,0.2,0.2,0.2,0
KLM,20041116,0.17,0.17,0.16,0.17,105500
KME,20041116,2.35,2.35,2.3,2.3,26652
KMN,20041116,0.21,0.21,0.2,0.2,1641753
KNH,20041116,0.21,0.21,0.2,0.2,20000
KOV,20041116,4.26,4.28,4.26,4.28,2000
KRS,20041116,0.58,0.59,0.57,0.57,61940
KSC,20041116,2.95,2.95,2.95,2.95,0
KYC,20041116,1.91,1.94,1.87,1.87,31950
KZL,20041116,0.92,0.93,0.91,0.91,334016
LAF,20041116,0.17,0.17,0.165,0.17,2280946
LAK,20041116,0.155,0.155,0.155,0.155,0
LAL,20041116,0.053,0.055,0.053,0.055,77000
LAS,20041116,0.085,0.085,0.085,0.085,18000
LAU,20041116,0.275,0.275,0.26,0.26,121854
LBY,20041116,0.2,0.2,0.2,0.2,0
LCE,20041116,0.25,0.25,0.25,0.25,3100
LCL,20041116,0.8,0.8,0.8,0.8,232250
LCO,20041116,0.74,0.75,0.74,0.74,107624
LCP,20041116,0.7,0.71,0.7,0.71,36001
LCT,20041116,0.56,0.56,0.53,0.54,257600
LDN,20041116,29.01,29.01,29.01,29.01,0
LDR,20041116,0.075,0.075,0.075,0.075,0
LDW,20041116,4.65,4.65,4.65,4.65,4971
LEF,20041116,0.25,0.25,0.25,0.25,44000
LEG,20041116,0.08,0.084,0.076,0.076,6703978
LEI,20041116,10.8,10.92,10.75,10.85,268453
LEL,20041116,0.1,0.1,0.1,0.1,0
LEP,20041116,1.73,1.75,1.73,1.75,49031
LGD,20041116,0.55,0.55,0.55,0.55,4500
LGO,20041116,0.027,0.029,0.026,0.029,847200
LHG,20041116,1.25,1.26,1.24,1.24,6710812
LIM,20041116,7.5,7.5,7.45,7.5,16550
LIO,20041116,0.016,0.016,0.016,0.016,0
LIP,20041116,2.51,2.52,2.5,2.5,208610
LKE,20041116,0.12,0.12,0.12,0.12,0
LKO,20041116,0.052,0.053,0.05,0.05,14132588
LKP,20041116,0.077,0.077,0.077,0.077,0
LLC,20041116,11.4,11.72,11.35,11.7,6229645
LMC,20041116,2.39,2.4,2.39,2.4,27540
LMG,20041116,0.016,0.016,0.016,0.016,0
LMW,20041116,1.06,1.06,1.06,1.06,14670
LNG,20041116,0.38,0.38,0.365,0.365,304752
LNN,20041116,7.59,7.7,7.5,7.65,666099
LOD,20041116,0.1,0.1,0.1,0.1,0
LOK,20041116,2.1,2.11,2.09,2.1,102856
LRL,20041116,0.41,0.435,0.41,0.41,162061
LRX,20041116,0.21,0.21,0.205,0.21,111041
LSG,20041116,2.08,2.13,2.08,2.11,301987
LSL,20041116,0.017,0.017,0.017,0.017,5000
LUM,20041116,0.115,0.115,0.115,0.115,436346
LVG,20041116,0.029,0.029,0.029,0.029,0
LYC,20041116,0.29,0.3,0.29,0.3,685095
MAA,20041116,0.14,0.14,0.14,0.14,53000
MAC,20041116,0.052,0.052,0.052,0.052,0
MAG,20041116,1.36,1.36,1.36,1.36,580
MAH,20041116,0.455,0.46,0.445,0.445,897517
MAL,20041116,0.35,0.35,0.3,0.3,231260
MAP,20041116,2.92,2.92,2.89,2.92,5689374
MAQ,20041116,0.18,0.18,0.175,0.175,213426
MAR,20041116,0.14,0.15,0.14,0.15,268246
MAY,20041116,4.33,4.37,4.31,4.32,1911421
MBF,20041116,0.36,0.36,0.36,0.36,0
MBG,20041116,0.013,0.013,0.013,0.013,0
MBL,20041116,42.8,43,41.75,41.85,1986803
MBN,20041116,0.275,0.28,0.275,0.28,50000
MBP,20041116,2.09,2.09,1.6,1.85,4860714
MBX,20041116,0.072,0.072,0.07,0.07,102000
MCC,20041116,3.9,3.9,3.75,3.8,373796
MCG,20041116,5.1,5.28,5.08,5.26,744408
MCH,20041116,1.28,1.28,1.28,1.28,1500
MCK,20041116,0.92,0.92,0.9,0.92,9678
MCL,20041116,0.011,0.011,0.011,0.011,1765
MCO,20041116,0.065,0.065,0.065,0.065,127601
MCP,20041116,5.5,5.5,5.47,5.47,26824
MCR,20041116,0.63,0.63,0.62,0.62,796663
MCW,20041116,2.02,2.02,1.99,2,1858828
MDE,20041116,0.9,0.9,0.9,0.9,825
MDL,20041116,0.43,0.43,0.42,0.43,366411
MDM,20041116,0.041,0.041,0.04,0.04,530000
MDS,20041116,0.135,0.135,0.135,0.135,180000
MDT,20041116,1.14,1.15,1.13,1.14,1947403
MDV,20041116,0.19,0.19,0.17,0.17,103507
MEE,20041116,0.072,0.073,0.072,0.073,226360
MEI,20041116,0.19,0.19,0.19,0.19,700
MEO,20041116,0.155,0.16,0.15,0.16,110750
MFI,20041116,1.15,1.15,1.1,1.11,97850
MFS,20041116,1.56,1.56,1.56,1.56,9500
MFT,20041116,0.94,0.94,0.93,0.93,24950
MGI,20041116,2.05,2.06,2.03,2.03,4992117
MGM,20041116,3.48,3.61,3.42,3.61,738356
MGO,20041116,0.11,0.11,0.11,0.11,20000
MGR,20041116,4.62,4.62,4.56,4.56,1633560
MGU,20041116,0.12,0.12,0.12,0.12,0
MGW,20041116,5.08,5.14,5.08,5.12,427924
MGX,20041116,0.2,0.2,0.19,0.19,1554317
MGZ,20041116,0.175,0.175,0.175,0.175,0
MHI,20041116,0.155,0.155,0.155,0.155,10000
MHL,20041116,0.011,0.011,0.011,0.011,0
MIC,20041116,0.12,0.125,0.115,0.125,3837020
MIG,20041116,3.75,3.75,3.68,3.73,3771720
MIK,20041116,0.042,0.045,0.042,0.045,81000
MIL,20041116,0.041,0.044,0.041,0.043,720914
MIR,20041116,1.43,1.45,1.43,1.43,28463
MIS,20041116,0.36,0.36,0.36,0.36,5000
MIW,20041116,0.071,0.071,0.071,0.071,13000
MLB,20041116,1.34,1.34,1.33,1.33,33525
MLE,20041116,1.46,1.47,1.45,1.47,198896
MLT,20041116,16,16.1,15.8,16.1,24744
MMA,20041116,1.03,1.04,1.03,1.04,333930
MME,20041116,0.115,0.115,0.115,0.115,0
MML,20041116,0.55,0.55,0.55,0.55,11500
MMN,20041116,0.155,0.155,0.15,0.155,798974
MMS,20041116,1.61,1.61,1.61,1.61,2000
MND,20041116,7.92,7.92,7.66,7.8,20548
MNR,20041116,2.08,2.08,2.05,2.05,195855
MOB,20041116,0.19,0.19,0.19,0.19,0
MOC,20041116,1.18,1.18,1.17,1.18,98932
MOD,20041116,0.042,0.042,0.04,0.04,171000
MOF,20041116,1.26,1.27,1.26,1.27,2070698
MOG,20041116,0.33,0.33,0.32,0.32,153200
MOK,20041116,0.13,0.13,0.13,0.13,0
MOO,20041116,0.061,0.061,0.061,0.061,106118
MOS,20041116,0.245,0.245,0.24,0.245,2920470
MPB,20041116,4.25,4.25,4.25,4.25,0
MPC,20041116,0.038,0.038,0.038,0.038,0
MPD,20041116,0.12,0.12,0.115,0.12,219596
MPH,20041116,0.88,0.89,0.85,0.85,862421
MPI,20041116,0.078,0.079,0.078,0.078,164442
MPM,20041116,2.47,2.49,2.47,2.48,2570740
MPO,20041116,0.045,0.046,0.044,0.046,1176739
MPR,20041116,1.16,1.16,1.15,1.15,2095122
MPY,20041116,0.88,0.88,0.88,0.88,0
MRC,20041116,0.175,0.175,0.175,0.175,21500
MRE,20041116,2.33,2.36,2.27,2.36,935088
MRI,20041116,0.195,0.195,0.195,0.195,0
MRL,20041116,1.25,1.27,1.25,1.26,910646
MRM,20041116,0.37,0.37,0.365,0.37,38817
MRS,20041116,0.195,0.195,0.195,0.195,213750
MRT,20041116,0.55,0.55,0.55,0.55,25000
MRX,20041116,0.09,0.09,0.084,0.086,3612767
MRY,20041116,0.01,0.01,0.01,0.01,180000
MSC,20041116,0.077,0.078,0.077,0.078,372279
MSF,20041116,7.75,7.75,7.75,7.75,300
MSH,20041116,0.026,0.026,0.026,0.026,0
MSI,20041116,0.02,0.02,0.02,0.02,0
MSO,20041116,0.066,0.066,0.066,0.066,14800
MST,20041116,0.295,0.295,0.275,0.28,2784340
MSX,20041116,1,1.02,1,1.02,6990
MTB,20041116,0.16,0.165,0.155,0.165,340000
MTD,20041116,0.24,0.24,0.24,0.24,15000
MTH,20041116,0.375,0.38,0.375,0.375,20000
MTI,20041116,0.62,0.63,0.62,0.63,37080
MTO,20041116,0.395,0.4,0.39,0.4,1246472
MTR,20041116,0.24,0.245,0.23,0.23,53000
MTT,20041116,3.19,3.21,3.16,3.18,1194113
MTU,20041116,0.265,0.27,0.265,0.265,105000
MTX,20041116,0.91,0.91,0.9,0.9,65000
MUL,20041116,0.033,0.034,0.033,0.033,5494807
MUR,20041116,0.058,0.058,0.051,0.055,438000
MVL,20041116,0.022,0.022,0.021,0.021,90000
MVP,20041116,1.37,1.38,1.35,1.35,18500
MVU,20041116,1.6,1.64,1.6,1.6,103500
MWC,20041116,0.43,0.43,0.43,0.43,0
MWE,20041116,0.135,0.135,0.135,0.135,231485
MWR,20041116,0.025,0.025,0.025,0.025,0
MXA,20041116,0.012,0.013,0.011,0.011,78003474
MXI,20041116,1.03,1.03,1,1.01,239374
MXL,20041116,0.094,0.094,0.094,0.094,18300
MXO,20041116,0.044,0.044,0.044,0.044,0
MYO,20041116,1.35,1.35,1.34,1.34,149625
NAB,20041116,27.96,27.96,27.57,27.9,10876509
NAL,20041116,0.69,0.7,0.69,0.69,308687
NAM,20041116,0.59,0.59,0.58,0.58,151250
NAV,20041116,0.165,0.17,0.165,0.17,106836
NBL,20041116,2.76,2.76,2.76,2.76,11000
NCA,20041116,0.012,0.012,0.011,0.011,10210000
NCH,20041116,0.19,0.19,0.19,0.19,10000
NCI,20041116,1.47,1.47,1.47,1.47,5000
NCK,20041116,1.96,1.96,1.95,1.95,91482
NCM,20041116,17.99,17.99,17.45,17.62,1510687
NCP,20041116,11.5,11.5,11.5,11.5,0
NDC,20041116,0.305,0.305,0.29,0.29,748491
NDO,20041116,0.043,0.047,0.043,0.046,3721666
NEM,20041116,6.31,6.39,6.25,6.31,28069
NEO,20041116,0.039,0.041,0.039,0.041,32905882
NFD,20041116,5.73,5.73,5.71,5.72,874041
NFO,20041116,0.021,0.021,0.021,0.021,0
NGM,20041116,0.155,0.165,0.155,0.165,165000
NHC,20041116,1.36,1.37,1.33,1.35,56500
NHE,20041116,0.065,0.065,0.065,0.065,0
NHH,20041116,0.89,0.89,0.89,0.89,0
NHL,20041116,0.21,0.21,0.21,0.21,0
NHM,20041116,0.004,0.004,0.004,0.004,0
NHR,20041116,0.465,0.47,0.46,0.46,241909
NIA,20041116,0.11,0.11,0.1,0.105,303095
NIQ,20041116,0.145,0.145,0.145,0.145,31667
NKL,20041116,0.18,0.185,0.175,0.175,177036
NKP,20041116,0.77,0.78,0.77,0.77,192000
NLB,20041116,0.2,0.2,0.2,0.2,31000
NLX,20041116,0.34,0.345,0.34,0.34,3845765
NMC,20041116,0.053,0.054,0.053,0.053,10983206
NMS,20041116,0.32,0.375,0.32,0.345,316550
NNG,20041116,0.3,0.3,0.275,0.275,61160
NPH,20041116,1.33,1.33,1.33,1.33,0
NPX,20041116,4.68,4.68,4.55,4.55,56514
NRL,20041116,0.039,0.039,0.039,0.039,8750
NRT,20041116,5.6,5.68,5.5,5.6,231693
NSL,20041116,0.35,0.35,0.35,0.35,0
NST,20041116,0.15,0.15,0.15,0.15,0
NTC,20041116,0.24,0.245,0.24,0.245,93063
NTG,20041116,0.058,0.058,0.056,0.056,520163
NUF,20041116,8.05,8.1,8.03,8.06,125319
NVE,20041116,0.31,0.31,0.31,0.31,57800
NWA,20041116,0.052,0.052,0.05,0.05,237050
NWE,20041116,0.082,0.082,0.078,0.08,554100
NWK,20041116,0.205,0.205,0.205,0.205,0
NWS,20041116,23.4,23.48,23.33,23.34,3416190
NXS,20041116,0.345,0.37,0.325,0.365,5237561
NZO,20041116,0.88,0.94,0.88,0.91,87400
OBJ,20041116,0.016,0.016,0.016,0.016,0
OCL,20041116,0.81,0.81,0.8,0.8,44058
OCO,20041116,0.019,0.02,0.019,0.02,1033068
OEC,20041116,0.13,0.13,0.125,0.125,324587
OEX,20041116,0.95,0.97,0.93,0.93,178690
OFM,20041116,2.47,2.55,2.47,2.49,31254
OFT,20041116,0.32,0.32,0.32,0.32,0
OGD,20041116,0.99,0.99,0.98,0.98,223080
OGL,20041116,0.155,0.155,0.15,0.15,124500
OHL,20041116,0.155,0.155,0.155,0.155,0
OIL,20041116,0.435,0.445,0.42,0.445,78047
OKN,20041116,1.4,1.42,1.4,1.42,74650
OLE,20041116,0.032,0.032,0.031,0.031,166800
OLH,20041116,1,1,1,1,0
OLP,20041116,0.05,0.05,0.05,0.05,0
OLY,20041116,0.265,0.265,0.265,0.265,0
OMC,20041116,0.27,0.27,0.265,0.265,15999
OMH,20041116,1.15,1.24,1.15,1.22,250135
OMI,20041116,1.72,1.72,1.7,1.7,36728
OMP,20041116,3.49,3.51,3.48,3.5,315730
OPC,20041116,0.255,0.26,0.25,0.25,207280
OPI,20041116,0.16,0.16,0.15,0.15,43525
OPL,20041116,0.435,0.445,0.43,0.445,1676266
OPM,20041116,0.006,0.006,0.005,0.006,800000
OPS,20041116,3.75,3.8,3.75,3.8,9900
ORC,20041116,0.07,0.072,0.07,0.072,108000
ORG,20041116,6.96,6.96,6.75,6.77,2956804
ORI,20041116,18.21,18.63,18.21,18.49,1448009
ORL,20041116,2.85,2.85,2.76,2.8,100184
ORO,20041116,0.056,0.056,0.05,0.05,282500
ORP,20041116,0.03,0.03,0.028,0.028,3616480
ORT,20041116,0.105,0.105,0.1,0.1,300000
OSH,20041116,1.68,1.69,1.66,1.67,2639827
OST,20041116,2.77,2.79,2.71,2.77,5388535
OTI,20041116,0.145,0.145,0.145,0.145,0
OTL,20041116,0.47,0.47,0.465,0.465,140328
OTT,20041116,0.41,0.43,0.41,0.41,92284
OXR,20041116,0.99,0.99,0.97,0.97,5062756
PAC,20041116,0.78,0.78,0.78,0.78,0
PAO,20041116,1.31,1.31,1.31,1.31,0
PAS,20041116,0.05,0.05,0.05,0.05,0
PAY,20041116,2.73,2.74,2.73,2.74,13350
PBB,20041116,3.71,3.75,3.69,3.72,164478
PBD,20041116,1.39,1.39,1.37,1.39,70330
PBG,20041116,3.3,3.3,3.24,3.29,1223285
PBI,20041116,0.32,0.32,0.32,0.32,5131
PBL,20041116,15.61,15.65,15.44,15.52,1854724
PBO,20041116,0.325,0.325,0.325,0.325,5688
PBT,20041116,0.62,0.62,0.6,0.6,49300
PCE,20041116,0.067,0.067,0.067,0.067,0
PCG,20041116,0.41,0.41,0.405,0.41,453989
PCL,20041116,0.13,0.13,0.12,0.125,603264
PCO,20041116,0.017,0.017,0.017,0.017,215000
PCP,20041116,0.14,0.14,0.14,0.14,10000
PDG,20041116,28.01,28.03,28.01,28.03,3073
PDM,20041116,0.07,0.07,0.07,0.07,0
PDN,20041116,0.58,0.59,0.54,0.55,656709
PDR,20041116,0.087,0.087,0.087,0.087,0
PEA,20041116,0.28,0.28,0.28,0.28,46204
PEL,20041116,0.054,0.054,0.05,0.05,200000
PEM,20041116,0.83,0.84,0.83,0.83,762307
PEN,20041116,0.019,0.019,0.019,0.019,60000
PEO,20041116,0.185,0.185,0.17,0.185,140680
PEP,20041116,0.51,0.51,0.5,0.5,45500
PET,20041116,0.98,0.98,0.98,0.98,17080
PFM,20041116,0.28,0.28,0.28,0.28,0
PFP,20041116,0.335,0.335,0.335,0.335,0
PGA,20041116,2.78,2.78,2.78,2.78,25000
PGL,20041116,5.02,5.19,5,5.12,160406
PGN,20041116,0.88,0.9,0.88,0.9,25000
PGS,20041116,0.27,0.27,0.26,0.265,702474
PHA,20041116,0.25,0.25,0.25,0.25,0
PHI,20041116,0.47,0.47,0.47,0.47,2348
PHL,20041116,0.051,0.051,0.05,0.05,28570
PHY,20041116,3.51,3.51,3.48,3.5,610116
PIE,20041116,0.028,0.028,0.028,0.028,50000
PIF,20041116,1.16,1.18,1.16,1.17,667317
PIO,20041116,0.17,0.17,0.165,0.165,85000
PIV,20041116,1.25,1.25,1.23,1.23,223476
PKT,20041116,0.013,0.013,0.013,0.013,93000
PLA,20041116,0.235,0.235,0.225,0.225,441374
PLF,20041116,1.61,1.66,1.55,1.66,311973
PLL,20041116,0.11,0.11,0.11,0.11,0
PLN,20041116,0.19,0.19,0.19,0.19,0
PLT,20041116,0.45,0.45,0.44,0.44,16000
PMA,20041116,0.14,0.14,0.14,0.14,10000
PMC,20041116,2.28,2.28,2.26,2.26,91409
PMD,20041116,0.06,0.06,0.06,0.06,0
PME,20041116,1.13,1.14,1.08,1.08,33284
PMG,20041116,10.69,10.69,10.69,10.69,3632
PMH,20041116,0.015,0.015,0.015,0.015,0
PMM,20041116,2.71,2.71,2.63,2.7,855158
PMN,20041116,4.99,4.99,4.86,4.89,4548183
PMP,20041116,2.05,2.06,2,2.03,747741
PMV,20041116,4.35,4.35,4.35,4.35,0
PMX,20041116,0.05,0.05,0.05,0.05,0
PNA,20041116,0.17,0.17,0.16,0.16,1175190
PNO,20041116,0.048,0.06,0.047,0.058,28631889
PNW,20041116,0.04,0.04,0.04,0.04,0
POH,20041116,0.325,0.325,0.315,0.32,846787
POL,20041116,0.15,0.15,0.15,0.15,45888
PPB,20041116,4.1,4.1,4.1,4.1,0
PPC,20041116,1.7,1.72,1.7,1.7,107000
PPD,20041116,0.58,0.6,0.58,0.6,15305
PPK,20041116,0.94,0.94,0.93,0.94,111487
PPN,20041116,0.4,0.4,0.4,0.4,0
PPP,20041116,0.135,0.135,0.135,0.135,323926
PPR,20041116,1.73,1.81,1.73,1.81,48056
PPT,20041116,56.99,57.15,56.22,57.05,67793
PPX,20041116,4.84,4.9,4.82,4.9,1493225
PQB,20041116,0.32,0.32,0.32,0.32,46117
PRE,20041116,0.013,0.013,0.013,0.013,191250
PRG,20041116,3.13,3.24,3.13,3.24,66613
PRK,20041116,6.12,6.18,6.12,6.16,2038900
PRM,20041116,0.086,0.086,0.086,0.086,8699
PRN,20041116,0.011,0.011,0.011,0.011,0
PRO,20041116,0.2,0.22,0.2,0.22,18400
PRP,20041116,1.12,1.12,1.12,1.12,0
PRR,20041116,0.15,0.15,0.15,0.15,75700
PRT,20041116,3.2,3.25,3.18,3.18,11287
PRU,20041116,0.17,0.17,0.17,0.17,5000
PRV,20041116,0.98,0.99,0.98,0.98,229395
PRY,20041116,7.01,7.07,7.01,7.05,81176
PSA,20041116,1.3,1.3,1.25,1.27,56575
PSD,20041116,1.38,1.44,1.32,1.35,1615606
PSG,20041116,0.13,0.135,0.13,0.13,138609
PSI,20041116,0.29,0.29,0.29,0.29,0
PSN,20041116,6.82,6.82,6.82,6.82,475
PSP,20041116,0.12,0.12,0.12,0.12,3594
PSR,20041116,0.016,0.016,0.016,0.016,2652094
PSV,20041116,0.38,0.39,0.375,0.375,676331
PSX,20041116,0.195,0.195,0.195,0.195,145000
PTD,20041116,2.15,2.2,2.01,2.03,16563802
PTR,20041116,0.41,0.41,0.4,0.4,147810
PTS,20041116,0.093,0.093,0.093,0.093,0
PWR,20041116,0.038,0.038,0.037,0.038,1352957
PWT,20041116,1.35,1.35,1.3,1.33,43770
PXL,20041116,0.67,0.67,0.66,0.66,4000
PXS,20041116,0.8,0.8,0.77,0.77,263617
QAD,20041116,0.05,0.05,0.047,0.047,260000
QAN,20041116,3.52,3.52,3.48,3.5,18852246
QBE,20041116,14.05,14.07,13.86,13.9,1356097
QCH,20041116,4.46,4.5,4.44,4.44,9350
QED,20041116,0.014,0.014,0.014,0.014,0
QGC,20041116,0.265,0.265,0.255,0.255,1419012
QIL,20041116,0.1,0.1,0.1,0.1,0
QMG,20041116,0.6,0.6,0.6,0.6,33000
QML,20041116,0.17,0.17,0.17,0.17,0
QPX,20041116,0.095,0.115,0.095,0.11,862598
QRS,20041116,0.275,0.285,0.265,0.265,2052646
QST,20041116,0.2,0.2,0.2,0.2,0
QTI,20041116,0.62,0.62,0.62,0.62,0
QTM,20041116,0.185,0.185,0.175,0.175,42500
QUE,20041116,0.18,0.18,0.18,0.18,0
QUR,20041116,0.035,0.035,0.035,0.035,0
QVL,20041116,0.007,0.007,0.007,0.007,198000
QXQ,20041116,0.018,0.018,0.018,0.018,1334
RAB,20041116,1.28,1.28,1.28,1.28,0
RAC,20041116,0.53,0.54,0.53,0.53,6075651
RAU,20041116,0.12,0.12,0.12,0.12,25000
RBS,20041116,7.99,7.99,7.99,7.99,2915
RBY,20041116,0.051,0.051,0.05,0.05,431000
RCD,20041116,5.23,5.23,5.05,5.05,282451
RCG,20041116,0.45,0.45,0.45,0.45,14000
RCH,20041116,0.006,0.006,0.006,0.006,0
RCL,20041116,3.08,3.09,3.07,3.08,546088
RCM,20041116,0.06,0.06,0.06,0.06,0
RCR,20041116,0.66,0.67,0.65,0.67,114494
RCT,20041116,3.3,3.35,3.3,3.33,5497
RDF,20041116,3.3,3.35,3.25,3.25,113421
RDM,20041116,0.22,0.22,0.21,0.22,197379
RDR,20041116,0.27,0.27,0.27,0.27,16450
REA,20041116,1,1.01,1,1.01,29360
REB,20041116,3.12,3.12,3.11,3.12,25952
RED,20041116,0.18,0.18,0.17,0.17,604007
REH,20041116,11.49,11.5,11.49,11.5,4265
REL,20041116,0.135,0.135,0.13,0.13,148850
REM,20041116,0.39,0.395,0.39,0.395,178490
RFS,20041116,0.23,0.23,0.22,0.23,1804628
RGA,20041116,0.47,0.47,0.46,0.46,30500
RHC,20041116,6.73,6.73,6.63,6.68,65674
RHD,20041116,0.91,0.91,0.9,0.91,367045
RHL,20041116,4.05,4.05,4.05,4.05,0
RHT,20041116,0.16,0.16,0.14,0.16,405000
RIC,20041116,1.34,1.35,1.34,1.34,462751
RIM,20041116,0.03,0.03,0.028,0.028,155000
RIN,20041116,9.1,9.38,9.1,9.3,4028663
RIO,20041116,38.34,38.4,38,38,2952725
RIV,20041116,0.41,0.44,0.41,0.42,14174
RKN,20041116,0.82,0.83,0.82,0.83,553500
RLD,20041116,0.092,0.092,0.091,0.091,160000
RMC,20041116,0.041,0.041,0.041,0.041,11000
RMD,20041116,6.6,6.61,6.57,6.59,749383
RMG,20041116,0.024,0.024,0.024,0.024,0
RMI,20041116,0.007,0.007,0.006,0.007,4229000
RML,20041116,0.2,0.2,0.175,0.18,1014206
RMS,20041116,0.09,0.09,0.09,0.09,43500
RND,20041116,0.33,0.33,0.33,0.33,0
RNG,20041116,0.215,0.225,0.215,0.225,69217
ROC,20041116,1.8,1.82,1.79,1.81,509671
ROK,20041116,3.7,3.7,3.68,3.7,16650
RPC,20041116,0.435,0.435,0.43,0.435,11960
RPG,20041116,0.415,0.415,0.415,0.415,0
RPH,20041116,1.44,1.47,1.44,1.45,9311282
RPM,20041116,0.17,0.17,0.165,0.165,61274
RPT,20041116,0.021,0.021,0.021,0.021,1000
RRL,20041116,0.048,0.048,0.045,0.045,457119
RRS,20041116,0.027,0.027,0.026,0.026,248000
RRT,20041116,0.98,1,0.97,0.98,136630
RSG,20041116,1.57,1.57,1.53,1.54,52412
RSN,20041116,0.135,0.135,0.13,0.135,278500
RTL,20041116,0.305,0.305,0.295,0.295,88070
RTM,20041116,0.051,0.051,0.051,0.051,0
RTS,20041116,0.07,0.07,0.07,0.07,0
RUP,20041116,9.4,9.4,9.31,9.35,52281
RUS,20041116,0.016,0.016,0.016,0.016,0
RWD,20041116,0.12,0.12,0.12,0.12,8000
RXL,20041116,0.12,0.12,0.12,0.12,0
SAF,20041116,0.13,0.13,0.13,0.13,0
SAI,20041116,2.16,2.17,2.16,2.17,65942
SAP,20041116,0.055,0.055,0.055,0.055,15000
SAQ,20041116,5.35,5.35,5.35,5.35,8800
SAR,20041116,0.1,0.1,0.1,0.1,174251
SAX,20041116,0.1,0.1,0.1,0.1,28448
SBC,20041116,15.24,15.34,15.19,15.23,97094
SBL,20041116,0.16,0.16,0.155,0.155,56630
SBM,20041116,0.062,0.069,0.062,0.065,2364774
SBP,20041116,0.13,0.13,0.13,0.13,2000
SBR,20041116,0.095,0.095,0.095,0.095,0
SBS,20041116,0.033,0.033,0.033,0.033,204195
SCD,20041116,0.021,0.021,0.021,0.021,20000
SCE,20041116,0.03,0.031,0.03,0.031,104500
SCF,20041116,112.2,112.48,112.2,112.3,4780
SCV,20041116,1,1,1,1,63900
SCX,20041116,0.032,0.032,0.032,0.032,45000
SDG,20041116,1.7,1.74,1.68,1.69,239449
SDI,20041116,2,2.15,2,2.1,106017
SDL,20041116,0.016,0.016,0.015,0.015,321429
SDR,20041116,0.16,0.16,0.16,0.16,0
SDS,20041116,0.88,0.89,0.88,0.89,79970
SED,20041116,0.31,0.325,0.305,0.32,1449391
SEE,20041116,0.077,0.077,0.077,0.077,590980
SEL,20041116,1.51,1.51,1.46,1.51,252900
SEN,20041116,0.3,0.345,0.3,0.335,13735778
SES,20041116,0.255,0.275,0.255,0.265,528361
SEV,20041116,6.02,6.05,5.99,6.03,800172
SFC,20041116,13.55,13.56,13.5,13.5,4162
SFE,20041116,8.04,8.09,7.85,7.94,427918
SFR,20041116,0.27,0.27,0.27,0.27,47000
SFY,20041116,38.25,38.25,38.18,38.18,1034
SGB,20041116,24.46,24.5,24.22,24.25,1277209
SGL,20041116,1,1.03,1,1.01,577960
SGN,20041116,3.21,3.22,3.2,3.2,658000
SGP,20041116,5.95,5.95,5.91,5.93,1837895
SGS,20041116,1.42,1.42,1.39,1.39,129100
SGT,20041116,1.89,1.9,1.87,1.88,2765136
SGV,20041116,0.22,0.22,0.22,0.22,148447
SGW,20041116,1.3,1.3,1.3,1.3,0
SGX,20041116,2.13,2.15,2.13,2.14,68400
SHC,20041116,0.46,0.46,0.445,0.45,15300
SHG,20041116,0.55,0.55,0.54,0.54,63000
SHL,20041116,11.09,11.2,11.09,11.19,570811
SHN,20041116,0.155,0.175,0.155,0.175,3433230
SHR,20041116,2.61,2.61,2.61,2.61,0
SHV,20041116,8.2,8.3,8.2,8.3,9190
SIB,20041116,0.26,0.26,0.25,0.25,537319
SIE,20041116,0.062,0.064,0.062,0.063,317394
SIG,20041116,8.93,8.97,8.85,8.85,102542
SIU,20041116,0.18,0.18,0.18,0.18,0
SKC,20041116,4.24,4.25,4.2,4.25,361988
SKD,20041116,0.03,0.03,0.03,0.03,0
SKE,20041116,2.67,2.7,2.66,2.69,97513
SKR,20041116,0.049,0.049,0.048,0.049,588081
SKS,20041116,0.245,0.245,0.245,0.245,0
SKY,20041116,0.24,0.24,0.24,0.24,0
SLA,20041116,0.175,0.255,0.17,0.245,5298038
SLC,20041116,1.19,1.19,1.19,1.19,1000
SLD,20041116,0.3,0.3,0.3,0.3,0
SLF,20041116,17.44,17.44,17.44,17.44,580
SLM,20041116,4.68,4.7,4.65,4.7,44970
SLN,20041116,0.225,0.225,0.225,0.225,0
SLT,20041116,0.51,0.51,0.475,0.475,205427
SLV,20041116,0.395,0.4,0.395,0.4,279900
SLX,20041116,1.33,1.33,1.31,1.33,356436
SMA,20041116,0.013,0.013,0.013,0.013,50000
SMC,20041116,0.14,0.14,0.14,0.14,10000
SML,20041116,0.105,0.11,0.105,0.11,563600
SMM,20041116,0.14,0.145,0.135,0.145,622657
SMN,20041116,0.22,0.23,0.21,0.23,1412022
SMO,20041116,0.1,0.1,0.1,0.1,45200
SMS,20041116,16.68,16.82,16.61,16.81,100821
SMX,20041116,0.365,0.375,0.365,0.37,1018778
SMY,20041116,0.99,0.99,0.95,0.96,234064
SNF,20041116,0.65,0.65,0.65,0.65,50834
SNL,20041116,0.58,0.58,0.58,0.58,10000
SNN,20041116,0.305,0.305,0.3,0.305,232040
SNO,20041116,0.31,0.315,0.31,0.315,79723
SNT,20041116,5.23,5.23,5.23,5.23,84327
SOF,20041116,0.064,0.064,0.064,0.064,0
SOL,20041116,9.17,9.17,9.13,9.15,27611
SOM,20041116,0.465,0.465,0.445,0.445,374820
SOT,20041116,1.71,1.73,1.7,1.73,231621
SPC,20041116,2.12,2.13,2.1,2.11,4120181
SPD,20041116,0.24,0.24,0.22,0.22,15000
SPH,20041116,0.27,0.27,0.24,0.25,227000
SPK,20041116,0.03,0.03,0.03,0.03,0
SPL,20041116,0.77,0.8,0.76,0.77,260269
SPP,20041116,0.24,0.24,0.24,0.24,0
SPT,20041116,4.76,4.88,4.76,4.88,228957
SRA,20041116,0.195,0.21,0.195,0.21,4471933
SRI,20041116,0.125,0.125,0.115,0.125,392000
SRL,20041116,1.73,1.8,1.73,1.8,333733
SRP,20041116,3.84,3.9,3.81,3.83,2251269
SRV,20041116,2.6,2.6,2.6,2.6,4326
SRX,20041116,2.8,2.81,2.79,2.81,37300
SSH,20041116,0.031,0.031,0.031,0.031,66800
SSI,20041116,0.16,0.16,0.16,0.16,0
SSL,20041116,0.84,0.84,0.84,0.84,0
SSN,20041116,0.23,0.23,0.23,0.23,0
SSS,20041116,1.6,1.6,1.6,1.6,1700
SST,20041116,3,3,2.9,2.9,3850
SSX,20041116,1.23,1.26,1.23,1.24,5197986
STB,20041116,0.085,0.085,0.085,0.085,0
STE,20041116,0.16,0.16,0.155,0.16,240000
STI,20041116,0.34,0.37,0.335,0.365,530774
STN,20041116,0.205,0.205,0.205,0.205,132458
STO,20041116,8.05,8.06,7.95,8.06,1194534
STP,20041116,0.064,0.067,0.063,0.067,454994
STR,20041116,0.235,0.235,0.225,0.23,269009
STS,20041116,0.62,0.62,0.62,0.62,6000
STT,20041116,0.017,0.017,0.017,0.017,1274055
STU,20041116,0.92,0.93,0.92,0.92,71560
STV,20041116,14.5,14.5,14.5,14.5,0
STW,20041116,39.85,39.85,39.65,39.68,10707
STX,20041116,0.42,0.42,0.41,0.415,890150
SUL,20041116,3.35,3.42,3.35,3.35,110865
SUN,20041116,17.18,17.18,16.98,17.17,712052
SUP,20041116,0.036,0.036,0.036,0.036,0
SUR,20041116,0.165,0.17,0.165,0.17,137000
SVS,20041116,0.96,0.96,0.96,0.96,0
SWG,20041116,0.029,0.029,0.029,0.029,75000
SYG,20041116,0.007,0.007,0.007,0.007,0
SYL,20041116,3.9,3.9,3.9,3.9,8410
SYM,20041116,1.39,1.39,1.34,1.37,134763
SYN,20041116,0.3,0.3,0.3,0.3,0
SYP,20041116,0.18,0.18,0.18,0.18,32500
TAA,20041116,0.064,0.065,0.063,0.063,214500
TAG,20041116,0.27,0.27,0.27,0.27,0
TAH,20041116,16.24,16.26,16.08,16.26,921084
TAM,20041116,0.17,0.175,0.17,0.17,570000
TAN,20041116,1.63,1.65,1.63,1.65,4500
TAP,20041116,1.88,1.89,1.86,1.88,779022
TAS,20041116,0.078,0.08,0.078,0.078,153700
TAT,20041116,0.3,0.3,0.3,0.3,0
TAW,20041116,1.41,1.47,1.4,1.47,29700
TBC,20041116,0.36,0.36,0.32,0.34,3993794
TBL,20041116,0.012,0.012,0.012,0.012,0
TBR,20041116,0.61,0.61,0.61,0.61,50000
TCL,20041116,6.39,6.42,6.31,6.33,1136119
TCN,20041116,0.062,0.062,0.062,0.062,0
TCO,20041116,0.5,0.5,0.5,0.5,0
TCP,20041116,0.99,0.99,0.99,0.99,1087
TEA,20041116,0.082,0.084,0.082,0.084,417500
TEE,20041116,0.037,0.04,0.037,0.039,424721
TEL,20041116,5.38,5.38,5.34,5.34,5855799
TEM,20041116,1.36,1.36,1.33,1.34,351688
TEN,20041116,4.26,4.26,4.21,4.21,376392
TER,20041116,0.215,0.215,0.215,0.215,112000
TFS,20041116,0.038,0.038,0.038,0.038,0
TGD,20041116,0.13,0.13,0.13,0.13,0
TGF,20041116,0.25,0.255,0.245,0.255,268779
TGG,20041116,1.2,1.2,1.19,1.19,149178
TGR,20041116,1.05,1.07,1.03,1.03,50600
TGS,20041116,0.1,0.1,0.1,0.1,120000
THG,20041116,0.74,0.76,0.74,0.74,88588
THK,20041116,1.26,1.26,1.25,1.25,5600
THX,20041116,0.375,0.375,0.36,0.36,50538
TIF,20041116,0.44,0.445,0.435,0.445,188863
TIL,20041116,0.15,0.16,0.15,0.16,200000
TIM,20041116,1.95,1.96,1.92,1.92,593048
TIR,20041116,0.26,0.265,0.26,0.26,126233
TIS,20041116,0.73,0.82,0.73,0.77,175992
TKG,20041116,0.006,0.006,0.006,0.006,1150000
TKL,20041116,0.175,0.175,0.17,0.175,271000
TKR,20041116,1.74,1.74,1.71,1.71,16650
TLS,20041116,4.7,4.73,4.69,4.69,37771706
TLT,20041116,0.91,0.91,0.91,0.91,0
TLZ,20041116,0.06,0.06,0.06,0.06,0
TMM,20041116,0.35,0.35,0.35,0.35,0
TMN,20041116,0.73,0.73,0.73,0.73,0
TMO,20041116,0.67,0.69,0.67,0.67,244982
TMS,20041116,0.041,0.041,0.04,0.04,2734896
TNC,20041116,0.325,0.33,0.325,0.325,80000
TNE,20041116,0.63,0.64,0.63,0.64,149700
TNG,20041116,0.105,0.105,0.1,0.1,548500
TNL,20041116,0.155,0.155,0.155,0.155,0
TNS,20041116,2.74,2.75,2.73,2.74,55850
TOL,20041116,12,12.12,11.92,12.12,350320
TOR,20041116,1.57,1.57,1.57,1.57,7500
TOX,20041116,0.01,0.01,0.01,0.01,0
TPG,20041116,0.18,0.18,0.18,0.18,0
TPL,20041116,0.005,0.005,0.005,0.005,0
TPX,20041116,4.65,4.7,4.65,4.7,5000
TRG,20041116,12.1,12.1,12.1,12.1,3850
TRO,20041116,0.15,0.15,0.15,0.15,83790
TRS,20041116,2.7,2.72,2.66,2.7,29363
TRU,20041116,8.6,8.6,8.6,8.6,0
TRV,20041116,0.36,0.36,0.36,0.36,0
TRY,20041116,3.55,3.61,3.55,3.61,79209
TSE,20041116,6.02,6.16,6.01,6.06,128522
TSH,20041116,0.28,0.28,0.28,0.28,73000
TSR,20041116,0.11,0.11,0.11,0.11,0
TST,20041116,0.125,0.125,0.125,0.125,0
TSV,20041116,0.091,0.091,0.091,0.091,45800
TTH,20041116,0.125,0.125,0.125,0.125,64213
TTR,20041116,0.36,0.36,0.345,0.345,281000
TTT,20041116,0.8,0.82,0.8,0.82,62490
TVL,20041116,0.15,0.15,0.14,0.14,118000
TVN,20041116,0.09,0.09,0.09,0.09,0
TWD,20041116,1.9,1.9,1.9,1.9,10490
TWO,20041116,0.295,0.305,0.29,0.3,821800
TWR,20041116,2.11,2.11,2.07,2.09,3203982
TYC,20041116,0.6,0.62,0.59,0.62,587269
TZL,20041116,0.72,0.72,0.7,0.71,259470
TZN,20041116,0.14,0.14,0.14,0.14,0
UCL,20041116,0.037,0.038,0.036,0.038,1020040
UCM,20041116,3.19,3.19,3.1,3.13,16369
UCW,20041116,0.9,0.9,0.9,0.9,20000
UGL,20041116,6.22,6.24,6.18,6.18,163578
UNI,20041116,1.22,1.23,1.18,1.2,181699
UNW,20041116,0.8,0.8,0.77,0.78,521430
UOS,20041116,0.97,0.97,0.97,0.97,0
URL,20041116,0.12,0.12,0.12,0.12,50000
USH,20041116,0.205,0.205,0.205,0.205,0
UTB,20041116,10.96,10.96,10.71,10.8,236083
UXC,20041116,0.82,0.83,0.82,0.83,185115
VBA,20041116,2.08,2.09,2.02,2.03,3207552
VCM,20041116,1.56,1.56,1.5,1.5,22000
VCN,20041116,0.17,0.17,0.17,0.17,18640
VCR,20041116,1.64,1.65,1.62,1.62,330608
VGL,20041116,1.44,1.47,1.44,1.47,687163
VHL,20041116,0.4,0.4,0.39,0.4,108000
VIA,20041116,0.06,0.06,0.06,0.06,0
VII,20041116,0.145,0.145,0.145,0.145,0
VIL,20041116,0.185,0.185,0.185,0.185,0
VKI,20041116,0.45,0.45,0.43,0.43,107775
VLL,20041116,2.51,2.64,2.5,2.56,358820
VOF,20041116,1.03,1.03,1.02,1.02,9608
VOY,20041116,0.39,0.4,0.39,0.395,290584
VPE,20041116,0.052,0.052,0.05,0.05,15284567
VPG,20041116,1.22,1.23,1.22,1.22,859180
VRE,20041116,0.63,0.65,0.63,0.65,305495
VRI,20041116,0.17,0.175,0.165,0.165,362823
VRL,20041116,2.24,2.24,2.18,2.2,325141
VSG,20041116,0.031,0.031,0.03,0.03,125000
VSL,20041116,1.03,1.05,1.03,1.03,306977
VTI,20041116,0.46,0.46,0.46,0.46,45000
VTP,20041116,0.98,0.98,0.97,0.97,197340
VTR,20041116,1.1,1.1,1.09,1.09,25000
VWD,20041116,1.44,1.45,1.43,1.45,58350
VXS,20041116,0.085,0.085,0.085,0.085,8000
WAB,20041116,1.03,1.03,1.01,1.01,27000
WAG,20041116,0.175,0.175,0.175,0.175,35000
WAL,20041116,0.25,0.25,0.245,0.245,49146
WAM,20041116,1.58,1.58,1.55,1.55,112830
WAN,20041116,8.58,8.68,8.39,8.4,276582
WAS,20041116,0.02,0.02,0.019,0.02,300000
WAT,20041116,3.75,3.75,3.75,3.75,0
WBA,20041116,0.94,0.94,0.9,0.9,43829
WBB,20041116,6.66,6.66,6.65,6.65,4000
WBC,20041116,18.97,19.04,18.91,18.92,4906206
WCB,20041116,3.7,3.72,3.66,3.72,4792
WCG,20041116,1.1,1.13,1.1,1.13,27750
WDC,20041116,15.5,15.54,15.41,15.46,4290221
WDP,20041116,2.16,2.17,2.14,2.16,16300
WEB,20041116,0.079,0.079,0.077,0.078,329700
WES,20041116,36.5,36.7,36.25,36.47,861840
WEZ,20041116,0.295,0.295,0.28,0.285,155852
WFA,20041116,2.44,2.44,2.44,2.44,0
WFL,20041116,2.75,2.83,2.75,2.83,38747
WFT,20041116,4.53,4.53,4.53,4.53,0
WGR,20041116,0.115,0.115,0.115,0.115,0
WHF,20041116,3.19,3.23,3.19,3.23,6800
WHS,20041116,3.42,3.48,3.4,3.48,10591
WIL,20041116,0.96,0.97,0.96,0.96,324495
WIT,20041116,1.18,1.18,1.18,1.18,0
WLS,20041116,0.99,1,0.99,1,185081
WME,20041116,0.026,0.026,0.026,0.026,384000
WMG,20041116,0.092,0.092,0.092,0.092,0
WML,20041116,0.063,0.063,0.063,0.063,0
WMR,20041116,7.12,7.39,7.06,7.39,21459443
WMT,20041116,0.021,0.021,0.021,0.021,0
WNS,20041116,0.15,0.15,0.15,0.15,0
WNZ,20041116,4.99,4.99,4.99,4.99,0
WOR,20041116,5.04,5.04,4.97,5,696464
WOW,20041116,14.47,14.47,14.28,14.34,2339562
WPL,20041116,18.69,18.72,18.56,18.57,2130982
WPO,20041116,0.28,0.28,0.28,0.28,0
WRF,20041116,0.37,0.375,0.37,0.375,71000
WSA,20041116,1.67,1.68,1.65,1.65,126300
WSF,20041116,15.6,15.6,15.6,15.6,0
WSS,20041116,0.072,0.072,0.071,0.071,90000
WST,20041116,0.7,0.7,0.7,0.7,20000
WSY,20041116,0.026,0.026,0.025,0.025,300000
WTE,20041116,0.052,0.053,0.05,0.051,8744378
WTP,20041116,1.27,1.29,1.26,1.27,186549
WWA,20041116,0.82,0.82,0.81,0.81,46400
WWH,20041116,0.65,0.65,0.65,0.65,0
WWM,20041116,0.027,0.028,0.027,0.028,250000
WYL,20041116,3.85,3.9,3.85,3.87,92740
XAN,20041116,0.081,0.081,0.078,0.08,1844644
XBL,20041116,0.335,0.335,0.33,0.335,69281
XEN,20041116,0.058,0.058,0.058,0.058,0
YAM,20041116,0.011,0.012,0.011,0.012,525000
YGL,20041116,0.04,0.04,0.04,0.04,0
YML,20041116,0.14,0.15,0.14,0.15,54462
YSL,20041116,0.355,0.355,0.355,0.355,0
ZAL,20041116,0.03,0.065,0.03,0.065,19000
ZFX,20041116,2.14,2.18,2.13,2.16,2392434
ZIM,20041116,3.65,3.65,3.65,3.65,45300
ZYL,20041116,0.004,0.004,0.003,0.003,2365000
XAO,20041116,3890.9,3891.5,3873.6,3879.9,0
XDJ,20041116,2339.6,2342,2327.4,2332.9,0
XEJ,20041116,6666.7,6673.5,6601.3,6620.2,0
XFJ,20041116,4650.4,4654.2,4626.6,4636.5,0
XFL,20041116,3808.3,3808.7,3787.7,3795.8,0
XHJ,20041116,4443,4459.6,4436.2,4437.6,0
XIJ,20041116,373.5,376,371.6,374.3,0
XJO,20041116,3880.6,3880.8,3862,3869.4,0
XKO,20041116,3889.5,3889.8,3870.9,3878.1,0
XMD,20041116,3836.9,3838.8,3825.9,3835.5,0
XMJ,20041116,6349.2,6349.2,6310.9,6336,0
XNJ,20041116,4631.7,4640.8,4605.9,4618.2,0
XPJ,20041116,1760,1761.3,1752.9,1756.3,0
XSJ,20041116,5322.4,5322.4,5288,5316.5,0
XSO,20041116,2283.9,2285.3,2275.3,2276.3,0
XTJ,20041116,1688.1,1688.1,1673.2,1673.2,0
XTL,20041116,2074.9,2074.9,2061,2064,0
XTO,20041116,3149.1,3149.5,3133.5,3140.1,0
XUJ,20041116,4255.2,4275.7,4248.3,4275.7,0
XXJ,20041116,4658.9,4663.2,4632.1,4643.7,0