AAC,20060821,1.75,1.8,1.75,1.8,56717
AAE,20060821,0.59,0.59,0.59,0.59,0
AAI,20060821,42.6,42.6,42.6,42.6,0
AAM,20060821,0.21,0.21,0.2,0.2,43500
AAO,20060821,0.115,0.115,0.105,0.105,109760
AAQ,20060821,0.465,0.47,0.465,0.465,16200
AAR,20060821,0.039,0.04,0.036,0.038,6299589
AAT,20060821,0.073,0.073,0.073,0.073,0
AAU,20060821,0.59,0.62,0.59,0.62,19900
AAX,20060821,1.76,1.76,1.72,1.72,21786
ABB,20060821,6.7,6.8,6.7,6.8,43323
ABC,20060821,2.52,2.54,2.5,2.52,176224
ABI,20060821,0.042,0.042,0.038,0.038,594406
ABJ,20060821,0.67,0.69,0.67,0.675,378121
ABP,20060821,1.5,1.51,1.495,1.5,3104770
ABQ,20060821,0.165,0.165,0.165,0.165,1300
ABS,20060821,6.48,6.54,6.46,6.51,1889434
ABW,20060821,9.7,9.7,9.7,9.7,0
ABY,20060821,2.4,2.42,2.34,2.34,531682
ACB,20060821,0.32,0.32,0.3,0.315,100000
ACE,20060821,0.14,0.14,0.14,0.14,127000
ACG,20060821,0.18,0.18,0.18,0.18,44250
ACL,20060821,0.88,0.88,0.865,0.865,64110
ACR,20060821,0.81,0.81,0.79,0.79,130565
ACS,20060821,0.17,0.17,0.17,0.17,56000
ACU,20060821,0.059,0.059,0.05,0.055,747009
ACX,20060821,0.065,0.065,0.065,0.065,20000
ADA,20060821,0.5,0.5,0.5,0.5,10000
ADB,20060821,13.25,13.4,13.25,13.35,283379
ADG,20060821,2.9,2.9,2.9,2.9,5000
ADI,20060821,0.325,0.33,0.32,0.32,200188
ADL,20060821,0.067,0.07,0.067,0.07,68550
ADN,20060821,0.42,0.45,0.42,0.44,296500
ADS,20060821,0.057,0.057,0.057,0.057,0
ADT,20060821,0.895,0.895,0.895,0.895,0
ADU,20060821,0.62,0.62,0.61,0.61,57500
ADX,20060821,0.084,0.084,0.084,0.084,20000
ADY,20060821,0.09,0.09,0.089,0.089,473051
ADZ,20060821,2.54,2.55,2.54,2.55,100583
AEA,20060821,0.017,0.017,0.017,0.017,0
AEC,20060821,3.84,3.84,3.84,3.84,3135
AED,20060821,1.95,2.09,1.94,2.09,275980
AEE,20060821,0.135,0.135,0.135,0.135,25000
AEF,20060821,27,27,27,27,0
AEI,20060821,0.46,0.46,0.45,0.45,91400
AEL,20060821,0.093,0.093,0.093,0.093,0
AEM,20060821,0.03,0.03,0.03,0.03,0
AEO,20060821,1.74,1.82,1.735,1.76,25815
AET,20060821,0.7,0.7,0.7,0.7,0
AEU,20060821,1.62,1.63,1.61,1.61,54168
AEX,20060821,0.043,0.044,0.041,0.043,3393890
AEZ,20060821,1.1,1.11,1.1,1.11,246213
AFA,20060821,0.017,0.017,0.017,0.017,0
AFG,20060821,11.7,11.76,11.5,11.53,543361
AFI,20060821,4.69,4.7,4.65,4.7,165883
AFS,20060821,0.079,0.079,0.079,0.079,0
AFT,20060821,0.008,0.008,0.008,0.008,964900
AGC,20060821,1.125,1.15,1.125,1.15,361308
AGG,20060821,12.82,12.82,12.5,12.53,6810
AGI,20060821,0.37,0.38,0.37,0.375,21578
AGL,20060821,19.45,19.7,19.41,19.45,473530
AGM,20060821,0.33,0.33,0.325,0.325,2507576
AGO,20060821,0.6,0.6,0.6,0.6,222892
AGP,20060821,3.1,3.1,3.1,3.1,0
AGS,20060821,0.59,0.715,0.59,0.69,15812356
AGX,20060821,0.155,0.16,0.155,0.155,264000
AGY,20060821,0.08,0.08,0.08,0.08,0
AGZ,20060821,0.325,0.325,0.32,0.32,15000
AHC,20060821,2.8,2.8,2.8,2.8,0
AHD,20060821,4.85,4.85,4.85,4.85,110
AHE,20060821,2.12,2.12,2.12,2.12,22505
AHG,20060821,0.035,0.035,0.035,0.035,0
AHO,20060821,0.67,0.67,0.67,0.67,10400
AHS,20060821,0.84,0.85,0.82,0.82,73454
AHU,20060821,4.25,4.25,4.25,4.25,648
AIA,20060821,1.64,1.65,1.63,1.635,524511
AIE,20060821,0.375,0.385,0.375,0.385,418241
AIG,20060821,0.066,0.066,0.066,0.066,0
AII,20060821,0.28,0.28,0.28,0.28,0
AIM,20060821,0.135,0.135,0.125,0.125,556643
AIV,20060821,0.14,0.14,0.14,0.14,0
AIX,20060821,2,2.03,2,2.02,410184
AIY,20060821,0.073,0.073,0.073,0.073,2500
AIZ,20060821,0.92,0.92,0.92,0.92,6146
AJL,20060821,0.78,0.78,0.78,0.78,1000
AJO,20060821,1.79,1.79,1.79,1.79,0
AKK,20060821,0.27,0.28,0.27,0.28,607000
ALB,20060821,1.4,1.4,1.4,1.4,0
ALD,20060821,0.36,0.36,0.35,0.36,1794360
ALE,20060821,0.025,0.025,0.025,0.025,0
ALK,20060821,0.19,0.195,0.18,0.195,391500
ALL,20060821,12.46,12.55,12,12,1089063
ALN,20060821,10.77,10.87,10.7,10.73,363690
ALO,20060821,0.18,0.18,0.18,0.18,0
ALR,20060821,1.58,1.58,1.575,1.575,6032
ALS,20060821,9.05,9.2,9.03,9.03,121866
ALT,20060821,0.034,0.034,0.033,0.033,330000
ALU,20060821,0.41,0.41,0.41,0.41,0
ALX,20060821,0.125,0.125,0.125,0.125,0
ALZ,20060821,1.83,1.87,1.815,1.86,2260729
AMB,20060821,0.98,0.98,0.95,0.95,18500
AMC,20060821,6.35,6.39,6.34,6.39,1739415
AMG,20060821,0.067,0.067,0.065,0.065,95000
AMH,20060821,0.59,0.59,0.59,0.59,219
AMM,20060821,0.15,0.15,0.145,0.15,158887
AMO,20060821,0.475,0.475,0.475,0.475,1740
AMP,20060821,9.05,9.17,9.05,9.13,4411892
AMU,20060821,1.09,1.1,1.065,1.1,1102880
ANC,20060821,4.85,4.85,4.8,4.8,4663
AND,20060821,0.29,0.305,0.29,0.3,455576
ANE,20060821,3.9,3.95,3.9,3.95,36500
ANG,20060821,0.395,0.415,0.395,0.415,27707
ANH,20060821,0.064,0.065,0.063,0.064,856920
ANM,20060821,0.19,0.19,0.19,0.19,6617
ANN,20060821,9.1,9.25,9.01,9.01,287730
ANO,20060821,0.15,0.15,0.15,0.15,30000
ANP,20060821,0.024,0.024,0.024,0.024,40000
ANX,20060821,0.26,0.26,0.26,0.26,10300
ANZ,20060821,27.01,27.24,26.92,26.97,2566153
AOC,20060821,0.078,0.078,0.077,0.077,50000
AOD,20060821,9.5,9.5,9.4,9.4,1037
AOE,20060821,0.62,0.62,0.61,0.615,465228
AOI,20060821,0.065,0.065,0.061,0.061,208500
AOM,20060821,0.013,0.013,0.013,0.013,0
AOP,20060821,0.34,0.34,0.34,0.34,8735
AOS,20060821,0.087,0.087,0.085,0.085,30000
APA,20060821,5,5.05,4.84,5.05,2763043
APD,20060821,2.41,2.41,2.41,2.41,1000
APE,20060821,7.4,7.4,7.4,7.4,0
APG,20060821,0.02,0.021,0.02,0.021,3598691
API,20060821,2.25,2.25,2.25,2.25,0
APM,20060821,0.025,0.025,0.025,0.025,0
APN,20060821,4.93,5.02,4.93,4.96,235312
APP,20060821,0.5,0.5,0.5,0.5,42535
APR,20060821,2,2,2,2,24580
APV,20060821,0.12,0.12,0.12,0.12,0
APZ,20060821,1.51,1.51,1.51,1.51,143244
AQA,20060821,7,7,7,7,16500
AQD,20060821,0.21,0.215,0.205,0.205,75000
AQE,20060821,0.225,0.225,0.225,0.225,0
AQL,20060821,0.04,0.043,0.04,0.043,207000
AQP,20060821,22.93,22.98,22.74,22.74,86843
ARA,20060821,0.425,0.425,0.425,0.425,40000
ARE,20060821,0.125,0.13,0.12,0.12,521053
ARG,20060821,7.14,7.19,7.11,7.14,133763
ARH,20060821,0.17,0.175,0.165,0.17,9809168
ARM,20060821,0.22,0.22,0.205,0.205,117337
ARO,20060821,0.02,0.02,0.02,0.02,0
ARP,20060821,3.05,3.09,3.05,3.09,24928
ARQ,20060821,1.55,1.575,1.535,1.54,1021503
ARU,20060821,0.385,0.39,0.365,0.37,206000
ARW,20060821,1.135,1.18,1.135,1.14,115584
ARX,20060821,0.044,0.046,0.044,0.046,585533
ASB,20060821,3.3,3.31,3.29,3.3,233953
ASC,20060821,0.03,0.03,0.03,0.03,814855
ASL,20060821,1.48,1.49,1.475,1.485,198372
ASP,20060821,0.2,0.2,0.2,0.2,0
ASQ,20060821,0.35,0.35,0.35,0.35,20000
ASR,20060821,0.22,0.22,0.22,0.22,0
ASU,20060821,0.028,0.029,0.027,0.027,1812500
ASV,20060821,0.042,0.042,0.042,0.042,119354
ASX,20060821,32.55,32.67,32.05,32.05,585020
ASZ,20060821,0.7,0.7,0.685,0.685,17760
ATG,20060821,0.32,0.33,0.31,0.33,83754
ATH,20060821,0.2,0.2,0.2,0.2,0
ATI,20060821,0.02,0.02,0.02,0.02,0
ATM,20060821,0.3,0.3,0.3,0.3,0
ATN,20060821,0.045,0.045,0.045,0.045,65000
ATP,20060821,0.31,0.32,0.31,0.32,50000
ATR,20060821,2.95,3,2.81,2.92,12724
ATV,20060821,0.11,0.11,0.11,0.11,160000
ATZ,20060821,0.15,0.15,0.15,0.15,0
AUB,20060821,2.95,2.96,2.95,2.96,39183
AUI,20060821,7.15,7.15,7.15,7.15,622
AUL,20060821,0.021,0.021,0.02,0.02,557894
AUN,20060821,1.31,1.345,1.29,1.295,872392
AUO,20060821,0.95,0.95,0.95,0.95,0
AUS,20060821,1.31,1.34,1.28,1.34,26000
AUT,20060821,0.485,0.485,0.48,0.48,251049
AUV,20060821,0.12,0.12,0.12,0.12,0
AUW,20060821,2.08,2.08,2.01,2.02,305937
AUX,20060821,0.053,0.053,0.052,0.052,41728
AUZ,20060821,0.022,0.023,0.021,0.022,2713648
AVA,20060821,0.065,0.07,0.065,0.069,622673
AVD,20060821,0.36,0.36,0.36,0.36,174000
AVE,20060821,1.665,1.665,1.665,1.665,0
AVJ,20060821,1.06,1.06,1.055,1.055,318539
AVM,20060821,1.08,1.095,1.075,1.075,422960
AVO,20060821,1.065,1.07,1.04,1.04,535549
AVP,20060821,0.012,0.012,0.01,0.01,940000
AVR,20060821,1.9,2,1.9,1.95,322145
AVS,20060821,0.24,0.24,0.24,0.24,0
AVT,20060821,0.03,0.03,0.03,0.03,0
AVU,20060821,0.705,0.73,0.705,0.73,26000
AVV,20060821,1.15,1.175,1.15,1.17,29852
AVX,20060821,0.235,0.235,0.225,0.225,103958
AWB,20060821,3.32,3.41,3.32,3.38,1033568
AWC,20060821,6.17,6.25,6.13,6.16,8073267
AWE,20060821,3.28,3.28,3.25,3.27,1487532
AWG,20060821,0.19,0.2,0.19,0.2,28963
AWL,20060821,0.008,0.008,0.008,0.008,0
AWS,20060821,0.025,0.025,0.025,0.025,40000
AXA,20060821,6.38,6.44,6.33,6.4,5291036
AXC,20060821,0.072,0.072,0.072,0.072,30000
AXI,20060821,0.315,0.315,0.3,0.3,117409
AXM,20060821,0.275,0.33,0.275,0.33,647582
AXO,20060821,0.6,0.62,0.6,0.62,264000
AXQ,20060821,0.91,0.91,0.86,0.89,165746
AYR,20060821,0.165,0.165,0.16,0.16,100000
AZA,20060821,1.5,1.5,1.47,1.485,413961
AZC,20060821,0.185,0.185,0.185,0.185,0
AZD,20060821,3.95,4,3.95,4,4400
AZM,20060821,0.255,0.255,0.245,0.245,132610
AZR,20060821,0.24,0.245,0.235,0.235,739010
AZX,20060821,1.3,1.3,1.3,1.3,2434
AZZ,20060821,0.4,0.41,0.4,0.405,619351
BAR,20060821,0.29,0.3,0.29,0.295,2165470
BAS,20060821,0.056,0.056,0.056,0.056,29195
BAX,20060821,3.85,3.85,3.85,3.85,0
BBB,20060821,0.093,0.093,0.093,0.093,83600
BBG,20060821,13.37,13.42,13.18,13.25,554680
BBI,20060821,1.575,1.58,1.57,1.575,2660236
BBL,20060821,0.23,0.23,0.23,0.23,0
BBW,20060821,1.405,1.42,1.395,1.405,1164278
BBX,20060821,0.25,0.25,0.25,0.25,0
BCA,20060821,3.22,3.25,3.2,3.25,790251
BCD,20060821,0.43,0.43,0.43,0.43,0
BCF,20060821,0.65,0.65,0.65,0.65,0
BCL,20060821,2.1,2.11,2.05,2.1,39725
BCM,20060821,3.85,3.86,3.85,3.85,34000
BDG,20060821,1.585,1.62,1.585,1.6,900210
BDI,20060821,0.645,0.645,0.6,0.6,52000
BDL,20060821,0.175,0.175,0.17,0.175,206600
BDM,20060821,0.23,0.23,0.23,0.23,4000
BDS,20060821,2.65,2.65,2.65,2.65,7500
BEC,20060821,0.48,0.49,0.48,0.49,12000
BEI,20060821,2.25,2.28,2.21,2.21,12772
BEL,20060821,0.4,0.4,0.4,0.4,0
BEN,20060821,13.5,13.79,13.46,13.7,200076
BER,20060821,0.36,0.36,0.36,0.36,0
BET,20060821,1.5,1.5,1.5,1.5,0
BGD,20060821,0.565,0.565,0.555,0.565,47300
BGF,20060821,0.255,0.265,0.255,0.255,1630787
BGL,20060821,0.15,0.15,0.15,0.15,300000
BGN,20060821,0.13,0.13,0.13,0.13,103430
BHP,20060821,28.22,28.5,28.15,28.35,17395258
BIC,20060821,0.08,0.08,0.08,0.08,0
BIL,20060821,10.76,10.81,10.63,10.72,3664377
BIT,20060821,0.24,0.24,0.225,0.23,30500
BIX,20060821,0.18,0.18,0.18,0.18,9000
BJT,20060821,1.8,1.84,1.795,1.795,1620991
BKG,20060821,0.18,0.18,0.18,0.18,0
BKI,20060821,1.34,1.36,1.34,1.34,45721
BKL,20060821,14.2,14.6,14.18,14.2,21861
BKM,20060821,0.009,0.009,0.009,0.009,200000
BKN,20060821,5.33,5.33,5.25,5.29,39916
BKP,20060821,0.215,0.225,0.21,0.21,481593
BKR,20060821,0.34,0.34,0.34,0.34,3300
BKW,20060821,11.95,11.95,11.95,11.95,183
BKY,20060821,1,1,0.94,0.94,123250
BLD,20060821,7.06,7.08,6.89,6.92,2763920
BLP,20060821,0.88,0.88,0.88,0.88,192929
BLR,20060821,0.064,0.064,0.058,0.061,2694374
BLS,20060821,0.125,0.125,0.125,0.125,2827
BLT,20060821,0.023,0.026,0.023,0.023,1307803
BLZ,20060821,0.032,0.032,0.032,0.032,5600
BMN,20060821,1.495,1.495,1.44,1.46,158369
BMO,20060821,0.245,0.25,0.235,0.24,1122931
BMX,20060821,0.255,0.255,0.245,0.25,587386
BNB,20060821,20.25,20.44,20.15,20.19,720612
BNE,20060821,0.3,0.3,0.3,0.3,22000
BNO,20060821,0.155,0.155,0.155,0.155,12903
BNT,20060821,0.255,0.26,0.245,0.25,312140
BOC,20060821,0.71,0.72,0.62,0.72,40581
BOD,20060821,0.075,0.075,0.075,0.075,50000
BOL,20060821,4.08,4.18,4.08,4.15,205562
BON,20060821,0.091,0.094,0.091,0.094,221029
BOQ,20060821,14.49,14.49,14.3,14.49,106996
BOS,20060821,0.2,0.2,0.19,0.19,136380
BOW,20060821,0.2,0.205,0.195,0.2,421404
BPC,20060821,1.02,1.02,1.005,1.005,2152378
BPG,20060821,0.031,0.031,0.031,0.031,0
BPH,20060821,0.12,0.135,0.11,0.135,55992
BPK,20060821,0.097,0.097,0.095,0.095,226076
BPO,20060821,0.016,0.016,0.015,0.016,2633015
BPT,20060821,1.65,1.65,1.61,1.615,813371
BQF,20060821,3.3,3.3,3.3,3.3,0
BQT,20060821,0.08,0.08,0.08,0.08,0
BRC,20060821,0.22,0.22,0.22,0.22,150000
BRO,20060821,0.017,0.017,0.016,0.016,477687
BRT,20060821,0.06,0.064,0.06,0.064,239194
BRW,20060821,0.37,0.42,0.37,0.395,864462
BRZ,20060821,1.11,1.14,1.11,1.11,21900
BSA,20060821,0.23,0.23,0.225,0.225,6583
BSG,20060821,2.35,2.43,2.34,2.42,379471
BSL,20060821,6.77,6.8,6.66,6.72,5295599
BSM,20060821,0.21,0.21,0.205,0.205,88909
BSN,20060821,0.07,0.07,0.07,0.07,0
BSO,20060821,0.91,0.94,0.91,0.92,391730
BTA,20060821,1.245,1.245,1.23,1.24,116233
BTC,20060821,0.42,0.42,0.42,0.42,0
BTV,20060821,0.052,0.054,0.052,0.053,1040742
BTX,20060821,0.165,0.165,0.165,0.165,0
BUG,20060821,0.5,0.5,0.5,0.5,0
BUR,20060821,0.2,0.2,0.2,0.2,25000
BUY,20060821,0.034,0.034,0.033,0.033,107300
BVA,20060821,1.52,1.54,1.49,1.49,160000
BWP,20060821,1.97,1.99,1.96,1.98,280366
BXP,20060821,0.16,0.16,0.155,0.16,402697
BYI,20060821,0.75,0.75,0.75,0.75,0
BZI,20060821,0.48,0.48,0.48,0.48,0
CAA,20060821,1.15,1.17,1.15,1.17,8600
CAB,20060821,6.7,6.78,6.65,6.7,752920
CAF,20060821,1.11,1.15,1.11,1.15,12500
CAG,20060821,0.005,0.005,0.005,0.005,160000
CAJ,20060821,0.2,0.2,0.2,0.2,0
CAL,20060821,0.86,0.87,0.86,0.86,47650
CAM,20060821,0.99,0.995,0.985,0.995,24913
CAQ,20060821,0.19,0.19,0.19,0.19,53849
CAS,20060821,0.265,0.265,0.265,0.265,3580
CAT,20060821,3.5,3.5,3.5,3.5,0
CAU,20060821,0.105,0.105,0.105,0.105,405595
CAZ,20060821,0.66,0.66,0.63,0.635,648579
CBA,20060821,45.33,45.7,45.33,45.47,1374054
CBD,20060821,0.035,0.035,0.035,0.035,42976
CBH,20060821,0.4,0.4,0.38,0.38,3379954
CBR,20060821,3.24,3.24,3.24,3.24,520
CCE,20060821,0.11,0.115,0.105,0.115,119475
CCI,20060821,0.011,0.014,0.01,0.013,105641538
CCK,20060821,0.175,0.175,0.175,0.175,0
CCL,20060821,6.34,6.39,6.21,6.25,3505021
CCO,20060821,0.002,0.002,0.002,0.002,0
CCP,20060821,7.32,7.4,7.32,7.4,12952
CCS,20060821,0.039,0.045,0.039,0.045,561750
CCU,20060821,0.34,0.34,0.32,0.32,145431
CCV,20060821,0.52,0.52,0.515,0.52,42162
CDA,20060821,1.07,1.07,1.02,1.04,38200
CDD,20060821,4.4,4.5,4.4,4.46,12342
CDF,20060821,1.605,1.65,1.605,1.65,4106
CDH,20060821,0.04,0.04,0.04,0.04,0
CDL,20060821,0.06,0.06,0.06,0.06,0
CDO,20060821,4.56,4.61,4.56,4.6,144293
CDP,20060821,3.92,3.92,3.92,3.92,24637
CDR,20060821,1.845,1.865,1.805,1.84,630651
CDS,20060821,0.056,0.056,0.056,0.056,0
CDT,20060821,0.36,0.36,0.36,0.36,20000
CDU,20060821,3.07,3.12,3.03,3.03,274143
CDX,20060821,1.7,1.75,1.68,1.7,32625
CEG,20060821,1.63,1.63,1.63,1.63,19305
CEO,20060821,0.1,0.1,0.1,0.1,0
CER,20060821,1.66,1.715,1.66,1.71,380168
CEU,20060821,1.15,1.16,1.14,1.15,1148736
CEY,20060821,3.37,3.45,3.29,3.34,1327113
CFE,20060821,0.38,0.39,0.38,0.39,100383
CFI,20060821,0.61,0.615,0.605,0.605,18980
CFK,20060821,0.375,0.39,0.375,0.39,9771
CFR,20060821,0.014,0.014,0.014,0.014,102000
CFU,20060821,0.665,0.69,0.65,0.65,608349
CFX,20060821,1.96,1.96,1.93,1.945,1423260
CGF,20060821,3.24,3.28,3.18,3.22,937395
CGM,20060821,0.4,0.4,0.395,0.4,55275
CGO,20060821,0.66,0.66,0.66,0.66,0
CGS,20060821,0.255,0.255,0.25,0.25,93000
CGT,20060821,0.23,0.23,0.23,0.23,0
CGX,20060821,0.43,0.43,0.43,0.43,174000
CHB,20060821,41.77,43.9,41.77,43.9,997
CHC,20060821,1.5,1.52,1.5,1.52,247168
CHD,20060821,0.8,0.8,0.8,0.8,25000
CHF,20060821,0.355,0.355,0.355,0.355,0
CHL,20060821,0.325,0.325,0.32,0.32,239825
CHM,20060821,0.035,0.035,0.035,0.035,0
CHN,20060821,0.16,0.165,0.16,0.16,300284
CHO,20060821,5.93,5.93,5.93,5.93,22000
CHP,20060821,0.023,0.023,0.023,0.023,0
CHQ,20060821,0.74,0.745,0.74,0.74,134944
CHR,20060821,2.65,2.65,2.65,2.65,0
CHT,20060821,0.011,0.011,0.011,0.011,0
CHX,20060821,1.22,1.22,1.22,1.22,0
CID,20060821,0.11,0.11,0.11,0.11,0
CIF,20060821,3.22,3.28,3.22,3.28,735147
CIG,20060821,0.072,0.072,0.069,0.069,839375
CIH,20060821,0.03,0.03,0.03,0.03,0
CII,20060821,0.13,0.13,0.13,0.13,0
CIL,20060821,1.8,1.8,1.8,1.8,70981
CIN,20060821,18,18,18,18,417
CIR,20060821,1.26,1.27,1.25,1.26,20500
CIX,20060821,0.385,0.385,0.38,0.385,300000
CIY,20060821,4.33,4.39,4.32,4.39,179118
CKL,20060821,0.51,0.51,0.51,0.51,15312
CKP,20060821,1.9,1.9,1.9,1.9,2000
CKR,20060821,0.15,0.15,0.15,0.15,0
CLF,20060821,0.28,0.3,0.28,0.3,173000
CLH,20060821,1.105,1.105,1.06,1.1,72847
CLK,20060821,0.22,0.22,0.22,0.22,0
CLL,20060821,0.37,0.37,0.37,0.37,0
CLO,20060821,0.375,0.375,0.355,0.36,126546
CLT,20060821,1.29,1.3,1.26,1.3,701187
CLV,20060821,0.12,0.12,0.12,0.12,289889
CLX,20060821,1.25,1.25,1.25,1.25,0
CMI,20060821,1.17,1.17,1.14,1.14,46789
CMK,20060821,0.3,0.3,0.3,0.3,7500
CML,20060821,13.5,13.62,13.35,13.4,10901446
CMN,20060821,0.06,0.06,0.06,0.06,0
CMO,20060821,0.007,0.008,0.007,0.008,150263
CMP,20060821,0.13,0.13,0.13,0.13,115000
CMQ,20060821,0.34,0.355,0.335,0.345,242804
CMR,20060821,3.71,3.85,3.51,3.85,229938
CMS,20060821,0.032,0.032,0.032,0.032,0
CMV,20060821,0.3,0.3,0.29,0.29,20300
CMW,20060821,1,1,1,1,0
CMX,20060821,0.485,0.485,0.475,0.485,153498
CNA,20060821,79.5,79.5,79.5,79.5,0
CNB,20060821,1.29,1.29,1.29,1.29,447
CND,20060821,3.35,3.4,3.35,3.4,85050
CNF,20060821,0.1,0.1,0.1,0.1,5909
CNM,20060821,0.033,0.033,0.033,0.033,238484
CNN,20060821,0.027,0.027,0.027,0.027,0
CNP,20060821,7.6,7.66,7.57,7.62,2618297
CNR,20060821,0.61,0.61,0.61,0.61,3000
CNT,20060821,0.7,0.7,0.7,0.7,30000
COA,20060821,6.2,6.25,6.03,6.08,868881
COE,20060821,0.51,0.52,0.5,0.5,288789
COF,20060821,3.05,3.05,2.98,3,22648
COH,20060821,50.9,51.78,50.52,50.89,210954
COI,20060821,0.28,0.28,0.275,0.275,30000
COK,20060821,0.15,0.15,0.15,0.15,45000
COM,20060821,0.14,0.14,0.14,0.14,9800
COO,20060821,0.12,0.12,0.12,0.12,0
COS,20060821,0.135,0.135,0.135,0.135,10000
COU,20060821,2.22,2.22,2.17,2.19,35985
COZ,20060821,0.21,0.21,0.21,0.21,0
CPA,20060821,1.425,1.425,1.41,1.425,768036
CPB,20060821,17.99,17.99,17.93,17.96,3534
CPI,20060821,0.5,0.5,0.5,0.5,39245
CPK,20060821,0.8,0.81,0.8,0.81,208558
CPN,20060821,0.07,0.07,0.067,0.067,130000
CPR,20060821,1.67,1.7,1.67,1.67,39800
CPS,20060821,0.15,0.15,0.15,0.15,0
CPT,20060821,0.07,0.07,0.07,0.07,0
CPU,20060821,7.31,7.35,7.28,7.3,932113
CQT,20060821,0.385,0.4,0.385,0.395,4277910
CRC,20060821,0.18,0.18,0.18,0.18,7500
CRE,20060821,0.33,0.33,0.33,0.33,108700
CRG,20060821,11,11.09,10.67,10.81,227669
CRJ,20060821,0.455,0.475,0.43,0.44,250600
CRK,20060821,1,1,1,1,0
CRL,20060821,0.13,0.13,0.13,0.13,0
CRS,20060821,0.275,0.275,0.275,0.275,0
CRT,20060821,0.635,0.635,0.625,0.63,829001
CRU,20060821,0.925,0.925,0.92,0.92,120268
CSE,20060821,0.19,0.195,0.19,0.19,140510
CSH,20060821,2.52,2.52,2.52,2.52,0
CSL,20060821,50.01,50.43,50.01,50.09,451911
CSM,20060821,1.83,1.9,1.83,1.9,1118082
CSR,20060821,3.3,3.34,3.25,3.26,2950290
CSS,20060821,0.49,0.49,0.49,0.49,5000
CST,20060821,3.36,3.36,3.3,3.36,29820
CTE,20060821,0.115,0.115,0.115,0.115,0
CTF,20060821,0.21,0.22,0.2,0.22,71794
CTI,20060821,0.18,0.19,0.18,0.19,22975
CTN,20060821,1.34,1.34,1.34,1.34,15000
CTO,20060821,0.475,0.52,0.475,0.52,1803186
CTP,20060821,0.125,0.125,0.125,0.125,0
CTS,20060821,0.41,0.42,0.41,0.42,75000
CTX,20060821,23.6,24.35,23.56,24.05,346794
CTY,20060821,2.01,2.01,2.01,2.01,0
CUE,20060821,0.145,0.145,0.14,0.14,1246375
CUL,20060821,0.033,0.035,0.033,0.035,793508
CUO,20060821,0.42,0.425,0.405,0.42,1478310
CUS,20060821,0.23,0.23,0.225,0.225,201993
CUV,20060821,0.33,0.33,0.32,0.325,72494
CUY,20060821,0.35,0.35,0.35,0.35,0
CVB,20060821,0.105,0.105,0.105,0.105,0
CVC,20060821,1.4,1.4,1.4,1.4,0
CVI,20060821,0.05,0.05,0.05,0.05,0
CVN,20060821,0.05,0.052,0.05,0.051,1639890
CVS,20060821,0.03,0.03,0.03,0.03,0
CWG,20060821,0.12,0.12,0.12,0.12,5000
CWH,20060821,0.036,0.036,0.036,0.036,0
CWP,20060821,4.66,4.66,4.55,4.55,6545
CWT,20060821,0.795,0.81,0.795,0.81,83478
CXD,20060821,1.48,1.48,1.45,1.45,6362
CXE,20060821,0.15,0.15,0.15,0.15,0
CXM,20060821,0.13,0.135,0.13,0.135,45000
CXN,20060821,0.2,0.2,0.195,0.195,31900
CXP,20060821,5.01,5.05,4.96,5.03,225657
CXS,20060821,0.49,0.49,0.465,0.465,51750
CYA,20060821,1.195,1.195,1.185,1.185,26869
CYG,20060821,4.45,4.5,4.45,4.5,4241
CYL,20060821,0.3,0.3,0.3,0.3,0
CYN,20060821,0.25,0.25,0.25,0.25,0
CYT,20060821,0.7,0.74,0.7,0.74,11333
DBS,20060821,0.66,0.66,0.65,0.65,12000
DCS,20060821,0.11,0.11,0.11,0.11,311250
DDF,20060821,1.31,1.31,1.31,1.31,0
DDT,20060821,0.395,0.395,0.39,0.39,11700
DEG,20060821,0.125,0.125,0.12,0.12,160000
DES,20060821,0.21,0.21,0.205,0.205,81368
DEX,20060821,1.255,1.255,1.255,1.255,0
DGH,20060821,0.78,0.78,0.78,0.78,0
DGR,20060821,0.069,0.069,0.069,0.069,0
DIA,20060821,0.055,0.055,0.055,0.055,0
DID,20060821,0.033,0.033,0.033,0.033,0
DIO,20060821,0.066,0.066,0.065,0.065,271879
DIT,20060821,1.96,1.96,1.96,1.96,0
DJS,20060821,3.32,3.37,3.31,3.34,2582012
DJW,20060821,4.65,4.8,4.65,4.7,40635
DKN,20060821,1.145,1.145,1.145,1.145,16088
DKS,20060821,6.75,6.75,6.75,6.75,0
DLS,20060821,0.145,0.145,0.14,0.14,354143
DMA,20060821,0.18,0.18,0.18,0.18,0
DMP,20060821,3.8,3.85,3.8,3.85,39525
DMX,20060821,0.59,0.59,0.56,0.56,12300
DMY,20060821,0.069,0.069,0.069,0.069,7400
DNL,20060821,0.27,0.28,0.265,0.28,258079
DNX,20060821,0.074,0.074,0.074,0.074,0
DOM,20060821,1.08,1.1,1.07,1.1,88155
DON,20060821,0.26,0.265,0.26,0.265,63900
DOT,20060821,1.22,1.22,1.22,1.22,0
DOW,20060821,5.52,5.63,5.52,5.61,3764525
DRA,20060821,0.135,0.135,0.13,0.13,207500
DRK,20060821,0.125,0.125,0.125,0.125,5000
DRN,20060821,0.029,0.03,0.029,0.03,31666
DRT,20060821,1.54,1.555,1.53,1.545,11709477
DRX,20060821,0.28,0.28,0.28,0.28,0
DSF,20060821,0.12,0.12,0.12,0.12,0
DTL,20060821,3.82,3.82,3.76,3.76,7784
DUE,20060821,2.59,2.6,2.57,2.59,359326
DUI,20060821,3.23,3.23,3.22,3.22,15000
DUL,20060821,0.05,0.057,0.05,0.057,676472
DVC,20060821,2.65,2.68,2.59,2.65,4169611
DVM,20060821,0.039,0.039,0.038,0.038,100000
DVN,20060821,0.99,1.02,0.99,1,199645
DWS,20060821,1.15,1.165,1.15,1.16,88797
DWY,20060821,0.61,0.61,0.61,0.61,0
DXL,20060821,2.48,2.57,2.48,2.53,8181865
DYE,20060821,0.56,0.565,0.53,0.53,152100
DYL,20060821,0.135,0.135,0.13,0.135,760890
EAR,20060821,0.28,0.28,0.26,0.26,153577
EBB,20060821,1.74,1.75,1.7,1.7,76550
EBG,20060821,0.24,0.24,0.24,0.24,0
EBI,20060821,3.53,3.55,3.5,3.5,68949
EBR,20060821,0.055,0.055,0.055,0.055,73000
EBT,20060821,0.099,0.099,0.099,0.099,190000
ECE,20060821,0.005,0.005,0.005,0.005,0
ECH,20060821,0.435,0.435,0.425,0.425,70000
ECI,20060821,0.06,0.06,0.06,0.06,0
ECM,20060821,0.18,0.18,0.18,0.18,100000
ECS,20060821,0.018,0.018,0.018,0.018,0
ECU,20060821,0.06,0.06,0.059,0.06,547977
EDE,20060821,0.13,0.13,0.125,0.125,257290
EDM,20060821,0.12,0.12,0.12,0.12,0
EDN,20060821,0.57,0.57,0.57,0.57,1190
EFT,20060821,0.059,0.059,0.059,0.059,0
EGL,20060821,0.099,0.099,0.098,0.098,65000
EGO,20060821,0.007,0.007,0.007,0.007,1450000
EGX,20060821,0.48,0.48,0.48,0.48,10000
EHL,20060821,1.86,1.86,1.84,1.84,2998789
EIF,20060821,0.016,0.016,0.016,0.016,137500
EIG,20060821,0.97,0.97,0.97,0.97,12403
EIV,20060821,0.165,0.165,0.165,0.165,37121
EKA,20060821,0.25,0.26,0.245,0.245,507146
EKM,20060821,0.225,0.225,0.225,0.225,52500
ELI,20060821,1.08,1.08,1.08,1.08,5000
ELK,20060821,0.35,0.36,0.345,0.345,47400
ELL,20060821,0.035,0.039,0.035,0.039,110000
ELM,20060821,0.6,0.6,0.6,0.6,0
ELX,20060821,0.62,0.65,0.62,0.65,55470
EMB,20060821,4.1,4.1,4.1,4.1,0
EME,20060821,2.15,2.15,2.15,2.15,0
EMI,20060821,1.02,1.02,0.99,1.02,51114
EMM,20060821,0.058,0.058,0.053,0.053,178000
EMP,20060821,0.35,0.35,0.34,0.35,36775
EMR,20060821,0.1,0.105,0.1,0.1,86531
EMS,20060821,0.135,0.135,0.13,0.13,233000
ENB,20060821,0.18,0.18,0.18,0.18,0
ENE,20060821,3.97,3.97,3.91,3.93,114210
ENG,20060821,0.215,0.23,0.215,0.23,230291
ENR,20060821,0.38,0.38,0.38,0.38,0
ENV,20060821,1.15,1.16,1.145,1.145,374833
EON,20060821,0.52,0.52,0.52,0.52,0
EOS,20060821,1.3,1.3,1.25,1.25,36500
EPE,20060821,0.04,0.04,0.039,0.039,300000
EPF,20060821,0.2,0.2,0.2,0.2,0
EPG,20060821,0.5,0.5,0.5,0.5,175000
EPR,20060821,0.039,0.039,0.039,0.039,148912
EPY,20060821,0.41,0.41,0.41,0.41,1191
EQI,20060821,1.57,1.57,1.55,1.55,62900
EQM,20060821,11.15,11.15,11.15,11.15,0
EQN,20060821,1.55,1.61,1.55,1.6,258867
EQT,20060821,18.05,18.05,18.05,18.05,0
EQX,20060821,0.135,0.135,0.135,0.135,0
ERA,20060821,12.95,13.15,12.6,12.65,129148
ERG,20060821,0.105,0.115,0.105,0.115,3143659
ERH,20060821,0.08,0.08,0.08,0.08,0
ESG,20060821,0.1,0.1,0.1,0.1,238267
ESI,20060821,0.41,0.44,0.41,0.44,260000
ESS,20060821,0.36,0.36,0.355,0.355,35000
ESV,20060821,0.53,0.53,0.51,0.51,11041
ETC,20060821,0.013,0.013,0.013,0.013,0
ETE,20060821,0.12,0.12,0.12,0.12,4167
ETR,20060821,2.26,2.3,2.25,2.26,264967
ETT,20060821,0.019,0.02,0.019,0.02,125000
ETW,20060821,0.13,0.13,0.125,0.13,102873
EUG,20060821,0.055,0.055,0.055,0.055,0
EVE,20060821,0.095,0.095,0.091,0.091,99000
EVG,20060821,0.12,0.12,0.12,0.12,0
EVM,20060821,0.145,0.15,0.145,0.15,188747
EVZ,20060821,0.165,0.17,0.16,0.17,82300
EWC,20060821,0.15,0.175,0.15,0.175,4098670
EWN,20060821,0.012,0.012,0.012,0.012,0
EXL,20060821,8.73,8.76,8.73,8.75,683772
EXM,20060821,0.013,0.013,0.013,0.013,0
EXR,20060821,0.385,0.385,0.37,0.37,55450
EXS,20060821,0.235,0.25,0.23,0.23,143834
EXT,20060821,0.08,0.082,0.079,0.079,2761025
EZE,20060821,0.14,0.14,0.14,0.14,0
EZL,20060821,3.13,3.13,3.09,3.1,41755
EZY,20060821,0.09,0.09,0.09,0.09,1000
FAN,20060821,2.72,2.78,2.69,2.69,12603
FAR,20060821,0.13,0.135,0.13,0.13,2999140
FAT,20060821,0.885,0.89,0.885,0.885,17500
FBU,20060821,7.12,7.15,7.03,7.06,736132
FCL,20060821,2.08,2.09,2.05,2.06,435815
FCN,20060821,0.6,0.63,0.58,0.585,2664529
FDL,20060821,0.024,0.025,0.023,0.025,564400
FEA,20060821,0.58,0.58,0.58,0.58,68321
FFI,20060821,3.25,3.25,3.25,3.25,0
FGL,20060821,5.64,5.69,5.5,5.6,5449240
FIC,20060821,0.455,0.455,0.455,0.455,300
FKP,20060821,4.85,4.9,4.8,4.8,155107
FLE,20060821,0.42,0.42,0.42,0.42,0
FLK,20060821,0.6,0.6,0.6,0.6,0
FLR,20060821,0.18,0.18,0.18,0.18,20000
FLT,20060821,11.7,11.8,11.61,11.7,236881
FLX,20060821,2.75,2.84,2.75,2.82,664146
FMG,20060821,10.16,10.2,10.04,10.09,59227
FML,20060821,0.048,0.048,0.046,0.046,1557673
FNT,20060821,0.17,0.17,0.165,0.17,103466
FOF,20060821,0.49,0.49,0.49,0.49,0
FPA,20060821,3.47,3.47,3.34,3.34,522000
FPG,20060821,0.9,0.9,0.9,0.9,0
FPH,20060821,3.52,3.52,3.5,3.52,3670
FPS,20060821,1.64,1.65,1.64,1.65,157750
FRE,20060821,0.55,0.565,0.51,0.53,328136
FRI,20060821,0.82,0.83,0.82,0.82,92100
FRL,20060821,0.2,0.2,0.2,0.2,0
FRM,20060821,0.355,0.37,0.355,0.37,6563
FRR,20060821,0.645,0.715,0.645,0.7,448889
FRS,20060821,0.44,0.44,0.44,0.44,2800
FRV,20060821,0.12,0.12,0.12,0.12,0
FSA,20060821,0.21,0.215,0.21,0.215,117871
FUN,20060821,1.55,1.56,1.545,1.555,231858
FUT,20060821,0.007,0.007,0.007,0.007,300
FWD,20060821,6.32,6.44,6.32,6.43,27631
FWL,20060821,0.19,0.19,0.19,0.19,0
FXJ,20060821,4.01,4.07,4.01,4.04,2008792
FXR,20060821,1.01,1.02,0.975,0.975,852612
FZN,20060821,1.285,1.285,1.285,1.285,0
GAA,20060821,1.02,1.055,1.005,1.03,227796
GAP,20060821,1,1,1,1,0
GAS,20060821,2.94,2.95,2.93,2.93,1194769
GAU,20060821,0.18,0.18,0.18,0.18,0
GBA,20060821,0.08,0.08,0.08,0.08,0
GBE,20060821,0.5,0.54,0.48,0.48,15000
GBG,20060821,0.485,0.485,0.475,0.48,249624
GBL,20060821,0.037,0.037,0.037,0.037,0
GBP,20060821,0.69,0.7,0.685,0.695,208206
GBT,20060821,2.55,2.55,2.55,2.55,200
GCA,20060821,0.905,0.905,0.905,0.905,11000
GCH,20060821,1.188,1.188,1.188,1.188,5000
GCL,20060821,3.51,3.6,3.5,3.59,62337
GCN,20060821,0.063,0.063,0.063,0.063,110000
GCR,20060821,0.081,0.083,0.081,0.081,2832198
GDA,20060821,0.02,0.02,0.02,0.02,300000
GDM,20060821,0.575,0.58,0.57,0.58,45000
GDN,20060821,0.245,0.265,0.24,0.25,2714879
GDR,20060821,0.34,0.345,0.33,0.33,82013
GDY,20060821,0.94,0.95,0.935,0.935,198875
GED,20060821,0.075,0.075,0.075,0.075,0
GEN,20060821,0.26,0.26,0.26,0.26,0
GEP,20060821,0.11,0.11,0.11,0.11,0
GFD,20060821,0.68,0.68,0.67,0.675,101491
GFF,20060821,1.96,1.995,1.955,1.975,8063975
GGG,20060821,0.3,0.3,0.3,0.3,0
GGP,20060821,0.425,0.425,0.42,0.425,50988
GGX,20060821,0.043,0.043,0.043,0.043,0
GGY,20060821,0.049,0.049,0.049,0.049,117844
GHG,20060821,0.87,0.885,0.86,0.86,1932041
GHT,20060821,0.28,0.28,0.28,0.28,1500
GIA,20060821,0.33,0.33,0.33,0.33,9600
GIL,20060821,0.34,0.34,0.34,0.34,0
GIP,20060821,0.09,0.09,0.09,0.09,0
GIR,20060821,0.295,0.295,0.285,0.285,107700
GLA,20060821,0.165,0.165,0.165,0.165,0
GLB,20060821,0.23,0.24,0.23,0.24,333353
GLC,20060821,0.965,0.965,0.965,0.965,20000
GLE,20060821,0.96,0.96,0.96,0.96,0
GLF,20060821,0.195,0.195,0.195,0.195,2800
GLI,20060821,1,1,1,1,18000
GLN,20060821,0.38,0.38,0.365,0.38,50600
GLO,20060821,0.08,0.08,0.08,0.08,0
GLS,20060821,1.935,1.935,1.935,1.935,40000
GLX,20060821,0.14,0.14,0.14,0.14,310000
GME,20060821,0.22,0.225,0.22,0.22,459500
GMI,20060821,1.3,1.31,1.295,1.31,57955
GML,20060821,0.135,0.135,0.135,0.135,99000
GNC,20060821,8.39,8.4,8.34,8.4,12267
GNL,20060821,0.049,0.049,0.041,0.043,819181
GNS,20060821,2.5,2.52,2.49,2.52,263727
GOA,20060821,0.067,0.067,0.067,0.067,10732
GOG,20060821,0.415,0.42,0.4,0.4,377882
GOP,20060821,0.19,0.19,0.19,0.19,8692
GOW,20060821,3.1,3.1,3.1,3.1,0
GPB,20060821,0.335,0.335,0.335,0.335,10000
GPE,20060821,0.01,0.01,0.01,0.01,0
GPG,20060821,2.15,2.15,2.14,2.14,137845
GPN,20060821,0.018,0.018,0.018,0.018,1647000
GPO,20060821,0.15,0.155,0.14,0.14,11430911
GPR,20060821,0.185,0.185,0.155,0.155,163492
GPT,20060821,4.7,4.72,4.65,4.7,3629562
GQH,20060821,0.86,0.86,0.86,0.86,27500
GRD,20060821,2.26,2.3,2.26,2.28,584127
GRK,20060821,0.105,0.105,0.105,0.105,50000
GRN,20060821,0.27,0.27,0.27,0.27,195
GRO,20060821,2.01,2.01,2,2,69936
GRP,20060821,0.04,0.04,0.04,0.04,0
GRR,20060821,1.53,1.53,1.48,1.48,48739
GRT,20060821,0.08,0.08,0.08,0.08,0
GRV,20060821,1.4,1.4,1.3,1.37,22085
GRY,20060821,0.27,0.27,0.255,0.255,84243
GSA,20060821,1.185,1.19,1.165,1.165,4583430
GSE,20060821,0.036,0.038,0.036,0.038,382631
GSF,20060821,0.08,0.08,0.08,0.08,0
GTG,20060821,0.36,0.36,0.345,0.355,269950
GTI,20060821,0.029,0.029,0.029,0.029,0
GTP,20060821,2.35,2.37,2.33,2.33,819818
GTV,20060821,0.73,0.73,0.73,0.73,0
GTX,20060821,0.09,0.09,0.09,0.09,0
GUD,20060821,7.14,7.14,6.87,6.97,252016
GUL,20060821,0.06,0.06,0.06,0.06,0
GUN,20060821,0.29,0.29,0.27,0.27,298956
GVM,20060821,0.295,0.31,0.295,0.31,122258
GWR,20060821,1.95,2.29,1.9,2.2,902649
GWT,20060821,2.95,2.96,2.93,2.95,285786
GWV,20060821,0.004,0.004,0.004,0.004,20000
GYN,20060821,0.395,0.45,0.39,0.45,239236
GZL,20060821,2.2,2.2,2.2,2.2,0
HAN,20060821,16,16,16,16,125
HAO,20060821,0.044,0.044,0.044,0.044,20000
HAP,20060821,0.94,0.98,0.94,0.98,15051
HAV,20060821,0.61,0.62,0.6,0.62,428505
HCC,20060821,1.465,1.465,1.465,1.465,24799
HCY,20060821,0.014,0.014,0.014,0.014,641655
HDF,20060821,2.94,2.95,2.88,2.9,163145
HDG,20060821,0.215,0.215,0.21,0.215,42496
HDN,20060821,0.15,0.15,0.15,0.15,40448
HDR,20060821,1.44,1.485,1.44,1.48,3701401
HEG,20060821,0.12,0.12,0.115,0.115,107349
HER,20060821,1.13,1.13,1.13,1.13,1705361
HFA,20060821,1.9,1.9,1.88,1.89,287762
HGI,20060821,1.99,1.995,1.97,1.99,326692
HGL,20060821,0.049,0.049,0.049,0.049,0
HGO,20060821,0.24,0.24,0.23,0.235,283000
HGR,20060821,0.075,0.078,0.075,0.078,10502
HHL,20060821,8.41,8.41,8.41,8.41,111
HHM,20060821,0.18,0.18,0.18,0.18,58200
HHV,20060821,1.07,1.07,1.065,1.07,240000
HHY,20060821,1.83,1.87,1.8,1.87,116619
HIC,20060821,0.87,0.87,0.87,0.87,0
HIG,20060821,0.425,0.46,0.425,0.445,759362
HII,20060821,0.15,0.15,0.15,0.15,0
HIL,20060821,4.86,4.89,4.82,4.89,73884
HIP,20060821,1.7,1.7,1.7,1.7,0
HIT,20060821,0.044,0.044,0.044,0.044,0
HJB,20060821,0.26,0.26,0.26,0.26,3000
HLD,20060821,0.21,0.21,0.205,0.205,38809
HLE,20060821,0.25,0.25,0.25,0.25,0
HLI,20060821,0.12,0.12,0.12,0.12,0
HLS,20060821,0.2,0.2,0.2,0.2,0
HLT,20060821,0.1,0.1,0.095,0.095,22083
HLX,20060821,0.09,0.099,0.09,0.098,76119
HMC,20060821,0.042,0.042,0.042,0.042,14000
HME,20060821,14.21,14.24,14.17,14.17,9952
HNG,20060821,1.94,1.945,1.94,1.94,16000
HNR,20060821,0.18,0.185,0.175,0.185,198822
HOM,20060821,0.42,0.42,0.42,0.42,0
HPX,20060821,1.61,1.615,1.59,1.61,28061
HRD,20060821,0.16,0.16,0.16,0.16,3056
HRR,20060821,0.67,0.685,0.67,0.68,122000
HRS,20060821,0.083,0.09,0.083,0.09,65974
HSK,20060821,0.465,0.465,0.465,0.465,0
HSN,20060821,0.16,0.16,0.16,0.16,0
HSP,20060821,3.96,4.01,3.93,3.98,542911
HST,20060821,1.77,1.78,1.76,1.775,90200
HTA,20060821,0.25,0.255,0.25,0.25,172848
HTE,20060821,0.029,0.029,0.029,0.029,165000
HTM,20060821,0.042,0.042,0.042,0.042,0
HTW,20060821,0.79,0.82,0.79,0.805,54650
HTX,20060821,0.04,0.04,0.04,0.04,0
HVN,20060821,3.35,3.4,3.33,3.4,368524
HWE,20060821,0.495,0.495,0.495,0.495,0
HWG,20060821,0.19,0.19,0.185,0.185,2442047
HWI,20060821,1.5,1.51,1.46,1.51,58130
HYO,20060821,0.145,0.15,0.14,0.145,1425758
HZG,20060821,0.04,0.055,0.04,0.05,1107625
HZN,20060821,0.325,0.335,0.325,0.335,279001
IAG,20060821,5.33,5.43,5.3,5.41,2205529
IAS,20060821,0.3,0.31,0.3,0.31,2980
IAT,20060821,0.075,0.075,0.075,0.075,0
IAU,20060821,1.03,1.03,1,1.02,29585
IBA,20060821,0.85,0.885,0.845,0.88,1949416
IBC,20060821,0.61,0.61,0.605,0.605,25354
IBG,20060821,0.51,0.54,0.43,0.43,716892
IBR,20060821,0.67,0.72,0.66,0.72,207588
IBT,20060821,1.7,1.7,1.7,1.7,1600
ICC,20060821,0.001,0.002,0.001,0.001,72342492
ICD,20060821,0.48,0.51,0.45,0.51,27636
ICE,20060821,0.008,0.008,0.008,0.008,0
ICH,20060821,0.135,0.135,0.135,0.135,5632
ICN,20060821,0.06,0.06,0.06,0.06,100000
ICP,20060821,0.04,0.04,0.039,0.04,558500
ICS,20060821,0.25,0.25,0.25,0.25,0
ICV,20060821,0.17,0.17,0.17,0.17,12500
IDE,20060821,0.17,0.17,0.17,0.17,0
IDO,20060821,0.19,0.19,0.19,0.19,0
IDT,20060821,1.48,1.53,1.44,1.53,74265
IEF,20060821,1.15,1.15,1.14,1.14,43116
IEQ,20060821,0.019,0.019,0.019,0.019,0
IFC,20060821,0.23,0.23,0.23,0.23,0
IFL,20060821,8.52,8.66,8.48,8.6,17801
IFM,20060821,0.68,0.68,0.675,0.675,178869
IGC,20060821,0.15,0.15,0.15,0.15,3012
IGD,20060821,1.27,1.285,1.27,1.28,1755071
IGO,20060821,3.16,3.3,3.16,3.26,272289
IGR,20060821,0.155,0.175,0.155,0.175,640033
IHF,20060821,1.09,1.1,1.09,1.09,14537
IHG,20060821,0.43,0.43,0.42,0.42,28675
IIF,20060821,2.22,2.24,2.21,2.23,915503
IIG,20060821,0.009,0.009,0.009,0.009,0
III,20060821,0.155,0.155,0.155,0.155,12900
IIN,20060821,0.685,0.69,0.675,0.675,280744
ILF,20060821,1.12,1.12,1.115,1.115,88831
ILU,20060821,6.85,6.95,6.85,6.91,776817
IMA,20060821,0.49,0.5,0.48,0.5,29800
IMD,20060821,0.655,0.675,0.65,0.675,832498
IMF,20060821,0.5,0.52,0.5,0.52,90000
IMI,20060821,0.01,0.01,0.009,0.009,1000000
IML,20060821,0.07,0.07,0.07,0.07,0
IMP,20060821,0.016,0.016,0.016,0.016,1169500
IMU,20060821,0.12,0.12,0.12,0.12,200000
INL,20060821,0.125,0.125,0.125,0.125,505000
INP,20060821,0.295,0.295,0.295,0.295,1700
INT,20060821,0.037,0.037,0.037,0.037,0
IOF,20060821,1.48,1.5,1.48,1.495,1355535
IOH,20060821,1.03,1.05,1.03,1.05,39500
ION,20060821,0.93,0.93,0.93,0.93,0
IPA,20060821,0.88,0.885,0.875,0.88,71368
IPE,20060821,0.865,0.865,0.865,0.865,33515
IPG,20060821,2.26,2.26,2.23,2.24,1613292
IPL,20060821,26.46,26.56,25.38,25.59,170737
IPM,20060821,1.71,1.75,1.7,1.7,24000
IPN,20060821,0.145,0.145,0.145,0.145,40000
IRC,20060821,0.14,0.14,0.14,0.14,4535
IRE,20060821,5.72,5.8,5.69,5.7,136121
IRI,20060821,0.51,0.54,0.51,0.54,215152
IRN,20060821,0.73,0.73,0.715,0.715,39000
ISS,20060821,0.19,0.19,0.19,0.19,0
ITC,20060821,0.077,0.077,0.077,0.077,149193
ITD,20060821,0.41,0.43,0.41,0.42,94700
ITE,20060821,0.077,0.078,0.077,0.078,176950
ITT,20060821,0.15,0.15,0.14,0.14,45000
IVC,20060821,4.75,4.93,4.75,4.87,34470
IVK,20060821,2.95,3.2,2.95,3.2,62855
IWF,20060821,2.1,2.11,2.05,2.11,90328
IWI,20060821,1.8,1.8,1.8,1.8,8000
IWL,20060821,4.51,4.58,4.51,4.58,22735
IXL,20060821,0.023,0.023,0.023,0.023,0
IYS,20060821,1.75,1.75,1.75,1.75,350
JAG,20060821,0.2,0.2,0.2,0.2,0
JAK,20060821,0.125,0.125,0.125,0.125,0
JBH,20060821,4.99,4.99,4.91,4.93,530533
JBM,20060821,8.85,8.98,8.8,8.87,492754
JET,20060821,1.3,1.34,1.28,1.34,18480
JFM,20060821,1.24,1.255,1.24,1.25,181707
JGL,20060821,0.305,0.305,0.305,0.305,0
JHX,20060821,6.98,6.99,6.8,6.89,2335596
JMB,20060821,1.86,1.88,1.86,1.865,24547
JML,20060821,0.53,0.55,0.53,0.545,2762911
JMS,20060821,0.155,0.155,0.14,0.145,474511
JPR,20060821,0.2,0.205,0.195,0.2,371797
JRL,20060821,0.67,0.67,0.66,0.66,37775
JRV,20060821,0.013,0.013,0.013,0.013,198000
JST,20060821,3.54,3.55,3.43,3.48,341700
JUI,20060821,0.98,0.985,0.98,0.98,290437
JUM,20060821,0.035,0.035,0.035,0.035,53500
JVG,20060821,0.31,0.31,0.29,0.29,10000
JYC,20060821,1.05,1.05,1.05,1.05,0
KAL,20060821,0.155,0.16,0.155,0.155,270000
KAR,20060821,1.53,1.54,1.5,1.51,12253
KAT,20060821,1,1,1,1,0
KCN,20060821,4.91,5.12,4.91,5.06,434839
KGL,20060821,0.195,0.195,0.195,0.195,28000
KHF,20060821,0.6,0.6,0.6,0.6,0
KIM,20060821,1.125,1.135,1.105,1.12,360487
KIS,20060821,0.97,0.97,0.9,0.96,31484
KKT,20060821,0.3,0.3,0.3,0.3,0
KLM,20060821,0.35,0.35,0.35,0.35,459352
KME,20060821,0.78,0.78,0.75,0.75,13075
KMN,20060821,0.35,0.35,0.35,0.35,356502
KNH,20060821,0.075,0.075,0.075,0.075,0
KOR,20060821,0.26,0.26,0.25,0.25,30000
KOV,20060821,4.9,4.9,4.9,4.9,6114
KRS,20060821,0.165,0.17,0.165,0.165,108923
KSC,20060821,3.64,3.68,3.64,3.68,8880
KTL,20060821,0.022,0.022,0.02,0.02,478000
KYC,20060821,0.9,0.9,0.89,0.89,32230
KZL,20060821,4.31,4.44,4.31,4.42,671742
LAF,20060821,0.075,0.075,0.07,0.07,5007010
LAS,20060821,0.045,0.045,0.045,0.045,0
LAU,20060821,0.15,0.16,0.15,0.16,31880
LBT,20060821,0.15,0.15,0.15,0.15,10000
LBY,20060821,0.15,0.15,0.15,0.15,0
LCE,20060821,0.3,0.31,0.3,0.31,50956
LCL,20060821,0.41,0.41,0.41,0.41,0
LCP,20060821,0.685,0.7,0.685,0.7,6475
LCT,20060821,0.2,0.2,0.19,0.19,31500
LDN,20060821,46,46,46,46,0
LDW,20060821,7.3,7.3,7.1,7.15,2401
LEF,20060821,0.2,0.2,0.2,0.2,28882
LEG,20060821,0.04,0.04,0.04,0.04,0
LEI,20060821,19.02,19.14,18.88,19.01,569320
LEP,20060821,2.8,2.8,2.8,2.8,15000
LFE,20060821,1.6,1.64,1.55,1.63,118438
LGD,20060821,0.675,0.68,0.675,0.68,8840
LGO,20060821,0.028,0.028,0.028,0.028,200000
LHG,20060821,2.87,2.95,2.87,2.94,3648506
LIM,20060821,8.21,8.25,8.2,8.25,22628
LIO,20060821,0.004,0.005,0.004,0.005,435000
LIP,20060821,0.73,0.75,0.73,0.75,35500
LKE,20060821,0.13,0.13,0.13,0.13,6613
LKO,20060821,0.015,0.016,0.015,0.015,2572312
LLC,20060821,15,15.05,14.9,14.95,2750903
LMC,20060821,2.96,2.96,2.96,2.96,1000
LMG,20060821,0.011,0.011,0.011,0.011,930000
LMW,20060821,0.62,0.62,0.61,0.61,4000
LNC,20060821,0.195,0.2,0.19,0.19,208600
LNG,20060821,0.73,0.74,0.73,0.74,22300
LNN,20060821,7.9,7.99,7.9,7.95,298518
LOD,20060821,0.034,0.034,0.034,0.034,0
LOK,20060821,3.11,3.11,3.11,3.11,7
LOU,20060821,0.19,0.24,0.185,0.24,2219651
LPL,20060821,0.34,0.34,0.34,0.34,500
LRF,20060821,0.855,0.855,0.85,0.855,89263
LRL,20060821,0.425,0.44,0.42,0.44,312067
LRX,20060821,0.042,0.042,0.041,0.041,25392
LSG,20060821,1.71,1.76,1.71,1.76,65120
LSL,20060821,0.003,0.003,0.003,0.003,0
LUM,20060821,0.02,0.02,0.02,0.02,0
LVG,20060821,0.029,0.029,0.029,0.029,0
LVL,20060821,0.036,0.05,0.036,0.045,2780580
LVR,20060821,0.625,0.625,0.61,0.62,166206
LWB,20060821,1.23,1.255,1.23,1.255,105800
LYC,20060821,0.39,0.405,0.38,0.38,1182375
LYL,20060821,2.9,2.9,2.9,2.9,5000
MAA,20060821,0.21,0.21,0.21,0.21,0
MAC,20060821,0.035,0.035,0.035,0.035,0
MAE,20060821,0.75,0.75,0.735,0.75,508300
MAH,20060821,0.86,0.86,0.77,0.84,1157611
MAL,20060821,0.52,0.54,0.515,0.515,153907
MAP,20060821,2.94,2.96,2.93,2.95,4070909
MAQ,20060821,0.72,0.72,0.72,0.72,3200
MAR,20060821,0.23,0.245,0.225,0.245,623276
MBA,20060821,0.074,0.074,0.074,0.074,30000
MBI,20060821,0.007,0.007,0.006,0.006,11728841
MBL,20060821,61.84,62.18,61.48,61.99,669193
MBN,20060821,1.38,1.39,1.36,1.36,28800
MBP,20060821,0.415,0.43,0.405,0.425,116191
MBT,20060821,1.36,1.36,1.36,1.36,10000
MCC,20060821,4.63,4.66,4.6,4.6,141222
MCG,20060821,6.1,6.11,6.08,6.09,1246132
MCH,20060821,1.4,1.4,1.4,1.4,0
MCK,20060821,2.2,2.2,2.2,2.2,3333
MCL,20060821,0.01,0.01,0.01,0.01,6406
MCO,20060821,0.15,0.155,0.15,0.155,31724
MCP,20060821,1.43,1.43,1.43,1.43,10982
MCQ,20060821,3.55,3.6,3.55,3.6,22252
MCR,20060821,1.195,1.27,1.19,1.25,2428102
MCW,20060821,1.92,1.935,1.915,1.925,1323310
MDE,20060821,0.475,0.475,0.475,0.475,1962
MDL,20060821,1.4,1.41,1.4,1.405,73700
MDM,20060821,0.225,0.225,0.225,0.225,50000
MDS,20060821,0.086,0.087,0.086,0.087,40000
MDT,20060821,1.155,1.16,1.15,1.15,2832020
MDV,20060821,0.095,0.095,0.095,0.095,20000
MDX,20060821,0.17,0.17,0.17,0.17,20000
MEE,20060821,0.07,0.07,0.07,0.07,10000
MEI,20060821,0.25,0.25,0.25,0.25,8000
MEL,20060821,0.265,0.265,0.26,0.26,48000
MEO,20060821,0.18,0.18,0.175,0.18,148186
MEP,20060821,0.605,0.62,0.605,0.605,9500
MFI,20060821,1.35,1.35,1.35,1.35,30600
MFS,20060821,4.28,4.28,4.23,4.26,274774
MFT,20060821,0.98,0.98,0.98,0.98,51500
MGI,20060821,2.36,2.36,2.36,2.36,0
MGK,20060821,0.205,0.205,0.205,0.205,20000
MGM,20060821,4.15,4.15,4.15,4.15,0
MGN,20060821,1.5,1.5,1.5,1.5,4143
MGO,20060821,0.295,0.295,0.29,0.295,80004
MGQ,20060821,6.51,6.6,6.39,6.39,4193316
MGR,20060821,4.35,4.4,4.33,4.34,1751482
MGU,20060821,0.19,0.19,0.19,0.19,15900
MGW,20060821,2.4,2.45,2.37,2.4,185570
MGX,20060821,0.75,0.75,0.74,0.74,179117
MGZ,20060821,0.105,0.105,0.105,0.105,0
MHI,20060821,0.17,0.17,0.17,0.17,14496
MHL,20060821,0.022,0.022,0.022,0.022,770000
MIC,20060821,0.026,0.027,0.024,0.025,1466792
MIG,20060821,2.94,2.94,2.91,2.91,6781845
MIK,20060821,0.095,0.095,0.095,0.095,101000
MIN,20060821,1.32,1.32,1.32,1.32,15280
MIR,20060821,1.89,1.9,1.86,1.86,29628
MIS,20060821,0.54,0.55,0.53,0.53,525173
MKY,20060821,0.056,0.056,0.056,0.056,0
MLB,20060821,1.825,1.825,1.82,1.82,3099
MLE,20060821,2.46,2.57,2.46,2.57,256824
MLI,20060821,0.235,0.245,0.235,0.24,261484
MLM,20060821,0.27,0.295,0.27,0.295,398092
MLT,20060821,20.1,20.2,20,20.1,13159
MMA,20060821,0.945,0.96,0.945,0.95,229727
MMB,20060821,0.155,0.155,0.155,0.155,125000
MME,20060821,0.04,0.04,0.04,0.04,25000
MML,20060821,0.63,0.64,0.63,0.64,25540
MMN,20060821,0.32,0.32,0.31,0.32,388555
MMR,20060821,0.14,0.14,0.14,0.14,0
MMS,20060821,3.55,3.55,3.55,3.55,1000
MMX,20060821,0.66,0.67,0.65,0.65,336840
MMZ,20060821,0.75,0.75,0.7,0.7,25000
MND,20060821,6.25,6.3,6.25,6.3,66199
MNF,20060821,0.13,0.13,0.13,0.13,0
MOC,20060821,2.5,2.5,2.5,2.5,0
MOD,20060821,0.026,0.026,0.026,0.026,50000
MOE,20060821,1.38,1.4,1.375,1.4,279400
MOF,20060821,1.395,1.415,1.395,1.405,2826437
MOG,20060821,0.075,0.075,0.075,0.075,26666
MOL,20060821,1.32,1.49,1.32,1.45,63973
MON,20060821,0.255,0.255,0.245,0.245,328973
MOO,20060821,0.24,0.24,0.235,0.235,42090
MOS,20060821,0.165,0.165,0.16,0.16,1613500
MOX,20060821,0.34,0.345,0.33,0.33,296108
MPA,20060821,0.036,0.036,0.036,0.036,0
MPB,20060821,6.4,6.4,6.4,6.4,100
MPD,20060821,0.041,0.041,0.041,0.041,100000
MPF,20060821,1.165,1.17,1.16,1.165,432803
MPG,20060821,0.8,0.8,0.8,0.8,45000
MPH,20060821,0.205,0.21,0.205,0.21,85500
MPI,20060821,0.07,0.075,0.07,0.07,232000
MPJ,20060821,0.009,0.01,0.008,0.01,7584136
MPO,20060821,0.036,0.036,0.034,0.034,1711000
MPR,20060821,1.185,1.195,1.185,1.185,3896440
MPS,20060821,1.02,1.02,1.015,1.015,104800
MPY,20060821,0.82,0.82,0.805,0.805,654721
MRA,20060821,0.945,0.945,0.945,0.945,15500
MRC,20060821,0.15,0.15,0.15,0.15,0
MRE,20060821,3.18,3.2,3.13,3.13,579732
MRI,20060821,0.17,0.17,0.17,0.17,0
MRL,20060821,1.53,1.545,1.53,1.54,161579
MRM,20060821,0.625,0.635,0.625,0.635,51391
MRN,20060821,1.11,1.11,1.11,1.11,0
MRO,20060821,1.14,1.23,1.14,1.23,53600
MRT,20060821,0.115,0.115,0.115,0.115,0
MRX,20060821,0.056,0.058,0.056,0.058,1000000
MRY,20060821,0.16,0.16,0.155,0.155,102992
MSB,20060821,1.3,1.3,1.3,1.3,31823
MSC,20060821,0.013,0.014,0.013,0.013,1210000
MSF,20060821,10.8,10.8,10.8,10.8,0
MSH,20060821,0.053,0.053,0.053,0.053,500000
MSI,20060821,0.032,0.032,0.032,0.032,0
MSO,20060821,0.06,0.06,0.06,0.06,0
MST,20060821,0.12,0.12,0.115,0.12,221618
MSX,20060821,1.4,1.4,1.4,1.4,0
MTB,20060821,0.09,0.09,0.09,0.09,60000
MTD,20060821,0.135,0.135,0.135,0.135,0
MTH,20060821,0.3,0.3,0.3,0.3,0
MTI,20060821,0.16,0.165,0.16,0.165,195000
MTN,20060821,0.72,0.73,0.72,0.73,218300
MTS,20060821,4.14,4.16,4.1,4.16,2363623
MTU,20060821,0.3,0.3,0.3,0.3,50000
MTX,20060821,0.9,0.9,0.87,0.87,8386
MTY,20060821,0.24,0.245,0.22,0.22,162900
MUL,20060821,0.008,0.008,0.007,0.008,10563122
MUR,20060821,0.072,0.076,0.072,0.076,785000
MUT,20060821,0.047,0.047,0.047,0.047,0
MVL,20060821,0.056,0.069,0.054,0.066,1807800
MVP,20060821,0.34,0.34,0.34,0.34,3125
MVU,20060821,0.29,0.31,0.29,0.31,33200
MWE,20060821,0.17,0.18,0.17,0.18,579600
MWG,20060821,0.94,0.94,0.94,0.94,0
MWM,20060821,0.21,0.21,0.21,0.21,0
MWR,20060821,0.049,0.049,0.049,0.049,16000
MWS,20060821,0.165,0.165,0.13,0.165,190000
MXG,20060821,3.6,3.64,3.58,3.63,5595464
MXI,20060821,0.5,0.55,0.5,0.55,528068
MXL,20060821,0.1,0.1,0.1,0.1,147880
MXR,20060821,0.13,0.13,0.13,0.13,0
MYG,20060821,0.155,0.155,0.155,0.155,0
MYO,20060821,0.91,0.91,0.9,0.9,78766
MYP,20060821,2.99,3.01,2.95,3,686272
NAB,20060821,36.64,36.88,36.62,36.7,3469329
NAD,20060821,0.045,0.045,0.044,0.044,1209864
NAL,20060821,0.165,0.165,0.165,0.165,10000
NAM,20060821,0.645,0.645,0.64,0.64,101463
NAV,20060821,0.265,0.27,0.25,0.255,1907770
NBL,20060821,4,4,3.99,4,15338
NCI,20060821,1.75,1.75,1.75,1.75,0
NCK,20060821,1.46,1.46,1.46,1.46,506
NCM,20060821,19.5,19.8,19.37,19.71,1235756
NDC,20060821,0.045,0.05,0.045,0.048,1610000
NDL,20060821,0.185,0.185,0.185,0.185,55500
NDO,20060821,0.185,0.185,0.175,0.18,6455554
NEC,20060821,0.285,0.285,0.28,0.28,120000
NEL,20060821,1.17,1.17,1.16,1.16,11000
NEM,20060821,6.75,6.75,6.65,6.7,35235
NEO,20060821,0.021,0.021,0.02,0.02,4099981
NEU,20060821,0.43,0.43,0.43,0.43,29270
NFO,20060821,0.021,0.021,0.021,0.021,6000
NGF,20060821,0.135,0.135,0.135,0.135,8000
NGM,20060821,0.105,0.105,0.105,0.105,0
NHC,20060821,1.25,1.29,1.25,1.27,48356
NHH,20060821,1.3,1.3,1.3,1.3,0
NHM,20060821,0.007,0.008,0.007,0.008,746136
NHR,20060821,1.95,1.98,1.95,1.98,46906
NIA,20060821,0.435,0.435,0.41,0.41,923873
NKL,20060821,0.12,0.12,0.11,0.11,335577
NKP,20060821,0.85,0.85,0.82,0.82,49355
NLB,20060821,1.2,1.45,1.2,1.4,137590
NLG,20060821,0.37,0.37,0.37,0.37,31500
NLS,20060821,0.105,0.105,0.105,0.105,40000
NLX,20060821,0.043,0.043,0.042,0.042,1968807
NMB,20060821,0.02,0.02,0.02,0.02,33938
NMS,20060821,0.265,0.265,0.265,0.265,16082
NOP,20060821,0.073,0.073,0.073,0.073,0
NPH,20060821,4.15,4.15,4,4,48900
NPX,20060821,5.4,5.4,5.4,5.4,0
NRL,20060821,0.215,0.215,0.215,0.215,22250
NRT,20060821,2.61,2.69,2.61,2.65,98196
NRU,20060821,0.26,0.26,0.26,0.26,31307
NSA,20060821,0.022,0.022,0.022,0.022,0
NSL,20060821,0.09,0.09,0.09,0.09,0
NST,20060821,0.14,0.14,0.14,0.14,32000
NSX,20060821,0.62,0.62,0.62,0.62,501700
NTC,20060821,0.09,0.09,0.09,0.09,500
NUF,20060821,9.8,10.04,9.8,10.04,68061
NWA,20060821,0.047,0.047,0.047,0.047,0
NWE,20060821,0.098,0.099,0.098,0.098,341277
NWK,20060821,0.14,0.14,0.14,0.14,0
NWR,20060821,0.23,0.23,0.215,0.22,52740
NWS,20060821,25.8,25.93,25.71,25.79,401924
NXS,20060821,0.61,0.62,0.6,0.62,541038
NZO,20060821,0.79,0.79,0.75,0.75,63900
OAK,20060821,1.72,1.72,1.7,1.7,63000
OBJ,20060821,0.07,0.07,0.069,0.069,200000
OCE,20060821,0.41,0.41,0.41,0.41,0
OCL,20060821,1.11,1.11,1.11,1.11,0
OCO,20060821,0.057,0.057,0.057,0.057,308877
ODY,20060821,0.65,0.65,0.65,0.65,0
OEC,20060821,0.098,0.098,0.096,0.096,289000
OEL,20060821,0.15,0.15,0.145,0.15,167000
OEQ,20060821,0.885,0.885,0.885,0.885,1000
OEX,20060821,1,1,0.97,0.99,112900
OFM,20060821,2.38,2.38,2.36,2.37,16287
OGD,20060821,0.775,0.8,0.77,0.8,1950415
OGL,20060821,0.036,0.036,0.036,0.036,0
OHL,20060821,0.03,0.03,0.03,0.03,15261
OIL,20060821,0.53,0.54,0.515,0.515,57585
OKN,20060821,3.65,3.65,3.57,3.6,169966
OLE,20060821,0.025,0.025,0.025,0.025,0
OLH,20060821,0.92,0.92,0.92,0.92,9563
OLP,20060821,0.25,0.25,0.25,0.25,0
OLY,20060821,0.17,0.17,0.17,0.17,0
OMC,20060821,0.58,0.64,0.58,0.635,10634141
OMH,20060821,0.635,0.635,0.635,0.635,16500
OMI,20060821,0.48,0.48,0.465,0.465,7500
OMP,20060821,3.6,3.6,3.52,3.53,121102
ONQ,20060821,0.22,0.22,0.22,0.22,0
ONT,20060821,2.28,2.28,2.28,2.28,0
OPC,20060821,0.1,0.1,0.1,0.1,50000
OPI,20060821,0.047,0.047,0.047,0.047,0
OPL,20060821,0.58,0.58,0.56,0.56,337691
ORC,20060821,0.033,0.033,0.033,0.033,0
ORD,20060821,0.32,0.32,0.305,0.305,140000
ORG,20060821,7.39,7.5,7.32,7.42,1135709
ORH,20060821,0.17,0.17,0.17,0.17,0
ORI,20060821,22.71,22.99,22.71,22.83,740340
ORL,20060821,1.43,1.45,1.43,1.45,13000
ORO,20060821,0.016,0.016,0.016,0.016,183334
ORP,20060821,0.092,0.092,0.092,0.092,38284
ORT,20060821,0.018,0.018,0.018,0.018,0
OSH,20060821,3.43,3.6,3.43,3.6,7731738
OST,20060821,3.98,4.04,3.98,4,905669
OTI,20060821,0.048,0.048,0.048,0.048,0
OTL,20060821,0.16,0.16,0.16,0.16,0
OXR,20060821,2.74,2.79,2.74,2.75,9870087
PAA,20060821,0.115,0.115,0.115,0.115,11640
PAU,20060821,0.096,0.096,0.096,0.096,100000
PAY,20060821,2.76,2.76,2.76,2.76,0
PBA,20060821,0.8,0.81,0.8,0.8,200000
PBB,20060821,1.875,1.885,1.86,1.885,129910
PBD,20060821,3.25,3.25,3.04,3.2,185388
PBG,20060821,2.31,2.36,2.31,2.36,2571050
PBI,20060821,0.245,0.245,0.235,0.24,321696
PBL,20060821,17.45,17.46,17.32,17.36,776171
PBO,20060821,0.26,0.26,0.26,0.26,3880
PBS,20060821,5.05,5.05,5.05,5.05,0
PBT,20060821,0.305,0.31,0.3,0.31,63321
PCC,20060821,0.06,0.06,0.06,0.06,0
PCE,20060821,0.03,0.03,0.028,0.028,190000
PCG,20060821,0.755,0.755,0.72,0.725,166279
PCL,20060821,0.058,0.058,0.058,0.058,50000
PCP,20060821,0.075,0.075,0.075,0.075,0
PDL,20060821,2.6,2.6,2.6,2.6,0
PDM,20060821,0.052,0.052,0.052,0.052,4600
PDN,20060821,4.59,4.65,4.59,4.6,661619
PDO,20060821,0.88,0.88,0.88,0.88,11400
PDR,20060821,0.125,0.125,0.125,0.125,0
PDZ,20060821,0.375,0.375,0.36,0.36,38635
PEA,20060821,0.7,0.7,0.7,0.7,0
PEL,20060821,0.073,0.076,0.07,0.076,215801
PEM,20060821,2.88,2.92,2.87,2.92,365383
PEN,20060821,0.018,0.02,0.018,0.019,1441236
PEO,20060821,0.067,0.067,0.067,0.067,77500
PEP,20060821,0.69,0.7,0.665,0.665,39233
PET,20060821,0.86,0.87,0.86,0.87,36814
PFM,20060821,0.35,0.35,0.35,0.35,0
PGA,20060821,5.35,5.4,5.3,5.3,17000
PGL,20060821,2.8,2.83,2.7,2.81,6315
PGM,20060821,0.165,0.165,0.165,0.165,0
PGN,20060821,0.85,0.85,0.85,0.85,10000
PGS,20060821,0.45,0.45,0.44,0.44,480661
PHA,20060821,0.12,0.12,0.12,0.12,0
PHI,20060821,0.5,0.5,0.5,0.5,0
PHK,20060821,0.17,0.17,0.17,0.17,102080
PHL,20060821,0.014,0.014,0.014,0.014,353000
PIE,20060821,0.017,0.017,0.017,0.017,0
PIO,20060821,0.13,0.135,0.125,0.13,160655
PKT,20060821,0.019,0.019,0.019,0.019,0
PLA,20060821,0.955,1.055,0.95,1.045,695691
PLD,20060821,0.29,0.3,0.29,0.3,36950
PLF,20060821,1.22,1.26,1.22,1.23,634944
PLT,20060821,0.095,0.095,0.091,0.091,70000
PMA,20060821,1.8,1.8,1.8,1.8,15500
PMC,20060821,2.28,2.31,2.28,2.31,34050
PME,20060821,1.4,1.4,1.385,1.385,17499
PMH,20060821,0.22,0.23,0.2,0.22,46693
PMM,20060821,5.2,5.23,5.19,5.19,85621
PMN,20060821,5.6,5.68,5.57,5.62,2624741
PMP,20060821,1.52,1.52,1.505,1.51,107735
PMV,20060821,6.2,6.2,6.1,6.19,11600
PMX,20060821,0.017,0.017,0.017,0.017,423
PNA,20060821,0.275,0.285,0.27,0.28,2456038
PNN,20060821,0.43,0.445,0.43,0.435,52500
PNO,20060821,0.025,0.025,0.024,0.024,60000
PNW,20060821,0.093,0.093,0.09,0.09,152613
POH,20060821,0.35,0.365,0.345,0.36,1511696
POL,20060821,0.17,0.17,0.17,0.17,0
PPC,20060821,3.6,3.79,3.6,3.79,589190
PPD,20060821,0.14,0.15,0.135,0.15,31522
PPG,20060821,0.31,0.31,0.31,0.31,0
PPI,20060821,0.53,0.53,0.53,0.53,0
PPK,20060821,0.735,0.75,0.735,0.75,21000
PPN,20060821,0.135,0.135,0.135,0.135,49800
PPP,20060821,0.165,0.165,0.155,0.155,150039
PPR,20060821,1.21,1.21,1.21,1.21,10000
PPS,20060821,0.685,0.7,0.68,0.68,74245
PPT,20060821,71.99,73.5,71.99,72.99,129604
PPX,20060821,3.15,3.15,3.06,3.09,933058
PPY,20060821,0.3,0.3,0.27,0.27,10000
PQB,20060821,0.35,0.35,0.35,0.35,0
PRE,20060821,0.019,0.019,0.018,0.019,2034000
PRG,20060821,4.25,4.26,4.23,4.23,144463
PRM,20060821,0.031,0.034,0.031,0.034,1363065
PRN,20060821,0.011,0.011,0.011,0.011,0
PRO,20060821,0.195,0.195,0.195,0.195,0
PRP,20060821,1.12,1.12,1.12,1.12,0
PRR,20060821,0.068,0.068,0.068,0.068,12200
PRT,20060821,3.6,3.65,3.6,3.61,8811
PRU,20060821,0.5,0.5,0.5,0.5,276000
PRV,20060821,1.025,1.045,1.025,1.045,158512
PRY,20060821,11.87,11.92,11.87,11.92,20115
PRZ,20060821,0.205,0.205,0.205,0.205,0
PSA,20060821,2.67,2.67,2.64,2.65,118619
PSD,20060821,0.31,0.31,0.28,0.3,123864
PSG,20060821,0.02,0.02,0.02,0.02,50000
PSH,20060821,1.415,1.43,1.415,1.415,71145
PSP,20060821,0.07,0.07,0.07,0.07,0
PSV,20060821,0.3,0.315,0.295,0.315,2402241
PSX,20060821,0.15,0.15,0.15,0.15,0
PTD,20060821,1.25,1.25,1.235,1.25,98452
PTR,20060821,0.29,0.29,0.29,0.29,8000
PTS,20060821,0.09,0.09,0.09,0.09,0
PUR,20060821,0.044,0.044,0.044,0.044,0
PVE,20060821,1.7,1.7,1.7,1.7,60251
PWK,20060821,1.99,1.99,1.99,1.99,7286
PWR,20060821,0.505,0.505,0.505,0.505,1614
PWT,20060821,1.11,1.12,1.11,1.12,6990
PXL,20060821,0.295,0.3,0.295,0.3,10000
PXS,20060821,1.98,2,1.97,2,177429
PYC,20060821,0.475,0.48,0.47,0.48,52425
PYM,20060821,0.64,0.64,0.62,0.635,49024
QAD,20060821,0.07,0.072,0.07,0.072,236241
QAN,20060821,3.38,3.39,3.34,3.36,17941257
QBE,20060821,22.9,23.38,22.9,23.29,3866805
QCH,20060821,3.4,3.41,3.35,3.38,22310
QED,20060821,0.04,0.04,0.04,0.04,157000
QFX,20060821,0.125,0.125,0.125,0.125,0
QGC,20060821,0.91,0.955,0.91,0.93,3064241
QHL,20060821,0.58,0.58,0.56,0.56,146503
QIL,20060821,0.1,0.1,0.1,0.1,0
QMG,20060821,0.4,0.4,0.4,0.4,24700
QML,20060821,0.13,0.13,0.13,0.13,0
QMT,20060821,2.25,2.28,2.25,2.27,89265
QOL,20060821,0.21,0.21,0.21,0.21,395
QPX,20060821,0.095,0.095,0.095,0.095,147000
QRS,20060821,0.55,0.56,0.53,0.53,98227
QST,20060821,0.39,0.39,0.39,0.39,0
QTI,20060821,0.555,0.555,0.555,0.555,0
QTK,20060821,0.13,0.135,0.13,0.135,110000
QTM,20060821,0.06,0.06,0.06,0.06,0
QUE,20060821,0.21,0.21,0.21,0.21,0
QUR,20060821,0.04,0.04,0.04,0.04,0
QXQ,20060821,0.023,0.023,0.022,0.022,60729
RAB,20060821,1.4,1.4,1.4,1.4,0
RAT,20060821,0.99,0.99,0.985,0.985,1465146
RAU,20060821,0.077,0.079,0.075,0.079,11000
RAW,20060821,0.155,0.155,0.155,0.155,0
RBH,20060821,0.048,0.048,0.048,0.048,0
RBM,20060821,0.11,0.11,0.11,0.11,0
RBY,20060821,0.017,0.017,0.017,0.017,500000
RCG,20060821,0.175,0.175,0.175,0.175,0
RCH,20060821,0.005,0.005,0.005,0.005,0
RCI,20060821,0.19,0.19,0.19,0.19,197500
RCL,20060821,1.175,1.18,1.15,1.16,520092
RCM,20060821,0.1,0.1,0.1,0.1,71749
RCO,20060821,0.55,0.565,0.55,0.565,100390
RCR,20060821,2.16,2.18,2.12,2.18,65211
RCT,20060821,3.64,3.64,3.6,3.6,3800
RDF,20060821,2.1,2.11,2.1,2.11,17117
RDM,20060821,0.23,0.23,0.23,0.23,0
RDR,20060821,0.425,0.44,0.425,0.44,99500
RDS,20060821,0.62,0.65,0.58,0.64,257802
REA,20060821,4.2,4.2,4.15,4.16,14830
REB,20060821,3.29,3.3,3.29,3.3,13160
RED,20060821,0.13,0.13,0.12,0.12,176000
REF,20060821,2.7,2.7,2.68,2.68,140776
REH,20060821,15,15,15,15,0
RER,20060821,0.18,0.18,0.18,0.18,15986
REU,20060821,0.975,0.975,0.97,0.975,318800
REX,20060821,1.02,1.03,1.02,1.03,58900
REY,20060821,0.185,0.185,0.185,0.185,7700
RFE,20060821,0.29,0.29,0.29,0.29,0
RFG,20060821,0.74,0.74,0.74,0.74,47000
RGP,20060821,0.18,0.18,0.18,0.18,0
RHC,20060821,9.65,9.75,9.5,9.75,174479
RHD,20060821,0.505,0.52,0.49,0.5,137390
RHI,20060821,1.07,1.12,1.07,1.12,29118
RHL,20060821,3.9,3.9,3.9,3.9,860
RHT,20060821,0.02,0.02,0.02,0.02,78281
RIA,20060821,0.33,0.33,0.33,0.33,28000
RIC,20060821,1.17,1.18,1.15,1.17,139643
RIM,20060821,0.019,0.019,0.019,0.019,222157
RIN,20060821,13.62,13.68,13.4,13.4,2934556
RIO,20060821,74.81,75.4,74.6,74.67,1688186
RIS,20060821,0.22,0.22,0.22,0.22,0
RIV,20060821,1.05,1.13,1.04,1.075,1946432
RKN,20060821,0.88,0.91,0.88,0.91,22235
RMA,20060821,0.11,0.11,0.11,0.11,792040
RMC,20060821,0.065,0.065,0.065,0.065,0
RMD,20060821,5.69,5.76,5.67,5.7,672877
RMG,20060821,0.016,0.016,0.016,0.016,0
RMI,20060821,0.033,0.034,0.033,0.034,1457250
RML,20060821,0.18,0.18,0.17,0.17,604113
RMS,20060821,0.185,0.185,0.18,0.18,32541
RNC,20060821,0.15,0.175,0.15,0.165,2057640
RND,20060821,0.31,0.31,0.31,0.31,0
RNG,20060821,0.135,0.145,0.13,0.14,587300
ROC,20060821,4.07,4.1,4.05,4.08,367157
ROK,20060821,5.33,5.35,5.33,5.35,4340
ROY,20060821,0.19,0.19,0.19,0.19,90289
RPC,20060821,0.43,0.43,0.43,0.43,19800
RPG,20060821,0.94,0.94,0.94,0.94,0
RPM,20060821,0.058,0.058,0.054,0.054,61000
RPT,20060821,0.135,0.135,0.135,0.135,1355196
RRL,20060821,0.105,0.105,0.105,0.105,391360
RRS,20060821,0.034,0.034,0.032,0.034,6845974
RRT,20060821,1,1,0.995,1,72900
RSG,20060821,1.55,1.57,1.52,1.52,237593
RSL,20060821,0.06,0.06,0.06,0.06,0
RSN,20060821,0.23,0.24,0.23,0.23,438000
RSP,20060821,1.1,1.125,1.1,1.125,21400
RTL,20060821,0.16,0.165,0.16,0.165,94627
RTM,20060821,0.025,0.025,0.023,0.023,769946
RUP,20060821,10.64,10.64,10.55,10.6,58575
RUR,20060821,0.22,0.22,0.22,0.22,35450
RUS,20060821,0.016,0.016,0.016,0.016,0
RVR,20060821,0.15,0.15,0.15,0.15,0
RWD,20060821,0.22,0.22,0.22,0.22,100000
RXL,20060821,0.295,0.3,0.295,0.3,69400
SAE,20060821,0.375,0.41,0.37,0.4,441400
SAF,20060821,0.048,0.05,0.048,0.048,157200
SAH,20060821,0.042,0.042,0.042,0.042,0
SAI,20060821,3.3,3.42,3.3,3.39,192990
SAP,20060821,0.065,0.065,0.065,0.065,0
SAQ,20060821,5.76,5.86,5.76,5.86,6205
SAR,20060821,0.35,0.35,0.35,0.35,76873
SAU,20060821,0.24,0.24,0.23,0.23,71495
SAX,20060821,0.12,0.12,0.12,0.12,0
SBC,20060821,11.47,11.49,11.4,11.49,33584
SBL,20060821,0.014,0.014,0.014,0.014,0
SBM,20060821,0.535,0.535,0.525,0.53,168500
SBP,20060821,0.063,0.063,0.062,0.062,75000
SBR,20060821,0.078,0.078,0.078,0.078,50000
SBS,20060821,0.068,0.071,0.068,0.071,1480000
SCB,20060821,0.905,0.91,0.905,0.91,8575
SCC,20060821,0.34,0.34,0.34,0.34,0
SCD,20060821,0.04,0.04,0.04,0.04,0
SCE,20060821,0.015,0.015,0.015,0.015,130000
SCF,20060821,110,110,109.9,109.9,11873
SCV,20060821,0.68,0.68,0.68,0.68,0
SCX,20060821,0.052,0.052,0.052,0.052,0
SDG,20060821,2.14,2.2,2.13,2.19,105020
SDI,20060821,0.76,0.76,0.75,0.75,30000
SDL,20060821,0.088,0.088,0.085,0.085,3104593
SDM,20060821,1.38,1.38,1.38,1.38,0
SDR,20060821,0.18,0.18,0.18,0.18,0
SEA,20060821,0.3,0.3,0.3,0.3,100000
SED,20060821,0.3,0.305,0.3,0.3,2168803
SEG,20060821,0.65,0.65,0.65,0.65,4000
SEK,20060821,4.62,4.81,4.62,4.8,1536824
SEL,20060821,3.56,3.59,3.56,3.59,382175
SEN,20060821,0.41,0.42,0.41,0.415,1632442
SEV,20060821,9.1,9.22,9.07,9.14,96682
SFC,20060821,6.86,6.86,6.86,6.86,0
SFP,20060821,0.17,0.17,0.17,0.17,2000
SFR,20060821,0.58,0.58,0.57,0.575,293665
SFY,20060821,49.81,49.81,49.81,49.81,10000
SGB,20060821,29.95,30.03,29.82,29.91,491194
SGL,20060821,0.24,0.24,0.24,0.24,27000
SGM,20060821,18.41,18.8,18.39,18.63,444518
SGN,20060821,2.74,2.78,2.73,2.73,100411
SGP,20060821,7.2,7.22,7.14,7.16,3446429
SGT,20060821,2.08,2.11,2.07,2.07,371726
SGV,20060821,0.062,0.062,0.062,0.062,90000
SGW,20060821,1.3,1.3,1.3,1.3,0
SGX,20060821,4.85,4.85,4.75,4.8,25361
SHA,20060821,0.43,0.43,0.405,0.405,4000
SHC,20060821,0.105,0.105,0.105,0.105,0
SHG,20060821,0.455,0.46,0.45,0.45,180668
SHL,20060821,12,12.19,11.91,11.98,626945
SHR,20060821,3.1,3.1,3.1,3.1,0
SHV,20060821,12.7,13.05,12.7,13.05,4162
SIE,20060821,0.067,0.07,0.067,0.07,139254
SIM,20060821,0.4,0.41,0.4,0.41,25000
SIP,20060821,2.27,2.31,2.27,2.28,396413
SIU,20060821,0.05,0.05,0.05,0.05,0
SIV,20060821,1.655,1.655,1.655,1.655,3000
SKC,20060821,4.35,4.35,4.24,4.29,211589
SKD,20060821,0.03,0.03,0.03,0.03,0
SKE,20060821,4.93,4.93,4.86,4.9,22494
SKS,20060821,0.385,0.385,0.385,0.385,0
SKT,20060821,4.63,4.63,4.63,4.63,0
SKW,20060821,0.26,0.26,0.26,0.26,5000
SKY,20060821,0.22,0.22,0.22,0.22,0
SLA,20060821,0.205,0.205,0.205,0.205,25000
SLD,20060821,0.14,0.14,0.14,0.14,0
SLF,20060821,19.9,20.13,19.9,20,8215
SLM,20060821,2.81,3.05,2.81,2.9,42155
SLN,20060821,0.225,0.225,0.225,0.225,0
SLT,20060821,0.057,0.057,0.057,0.057,85363
SLV,20060821,0.87,0.87,0.87,0.87,3000
SLX,20060821,3.78,3.81,3.73,3.78,101218
SMA,20060821,0.016,0.016,0.016,0.016,51428
SMC,20060821,0.15,0.15,0.15,0.15,0
SML,20060821,0.036,0.036,0.035,0.036,362500
SMM,20060821,1.51,1.52,1.47,1.48,278018
SMN,20060821,0.105,0.115,0.1,0.1,321765
SMO,20060821,0.115,0.115,0.11,0.115,2262530
SMX,20060821,3.22,3.29,3.22,3.25,104326
SMY,20060821,1.23,1.255,1.23,1.23,758999
SNF,20060821,0.4,0.4,0.4,0.4,6500
SNL,20060821,0.35,0.35,0.35,0.35,0
SNN,20060821,0.058,0.058,0.058,0.058,0
SNO,20060821,0.6,0.6,0.6,0.6,42300
SOE,20060821,0.18,0.18,0.18,0.18,237288
SOF,20060821,0.035,0.035,0.035,0.035,0
SOL,20060821,7.49,7.61,7.41,7.61,37147
SOM,20060821,0.06,0.06,0.06,0.06,100000
SOO,20060821,0.155,0.155,0.155,0.155,0
SOT,20060821,0.76,0.76,0.75,0.75,76432
SPD,20060821,0.215,0.215,0.215,0.215,0
SPH,20060821,1.04,1.07,1.04,1.07,15000
SPL,20060821,0.505,0.51,0.49,0.5,88800
SPN,20060821,1.29,1.3,1.285,1.285,1263537
SPP,20060821,0.24,0.24,0.24,0.24,0
SPR,20060821,0.91,0.91,0.91,0.91,0
SPT,20060821,4.37,4.47,4.35,4.4,232224
SRA,20060821,0.03,0.03,0.029,0.029,31000
SRB,20060821,1.34,1.34,1.34,1.34,21217
SRG,20060821,1.025,1.03,1.02,1.025,3578750
SRH,20060821,1.3,1.3,1.29,1.29,26000
SRI,20060821,0.066,0.066,0.065,0.065,174000
SRK,20060821,0.76,0.79,0.76,0.76,68000
SRL,20060821,4.06,4.06,4.03,4.03,72229
SRV,20060821,5.55,5.85,5.55,5.85,9390
SRX,20060821,2.35,2.4,2.35,2.36,25358
SRZ,20060821,0.32,0.32,0.32,0.32,50000
SSI,20060821,2.8,3,2.8,2.85,1860156
SSL,20060821,0.945,0.945,0.945,0.945,0
SSN,20060821,0.305,0.305,0.295,0.3,250338
SSS,20060821,0.5,0.5,0.5,0.5,0
SST,20060821,7.5,7.5,7.5,7.5,2000
SSX,20060821,1.7,1.72,1.695,1.71,4271554
STB,20060821,0.185,0.195,0.185,0.185,242300
STE,20060821,0.079,0.079,0.079,0.079,0
STI,20060821,0.072,0.075,0.072,0.075,86317
STO,20060821,11.58,11.78,11.58,11.71,1441972
STP,20060821,0.094,0.094,0.094,0.094,24955
STR,20060821,0.48,0.5,0.48,0.49,415988
STS,20060821,1.25,1.25,1.25,1.25,0
STU,20060821,1.37,1.37,1.335,1.34,33850
STV,20060821,13,13,13,13,0
STW,20060821,49.83,50.11,49.79,49.84,33651
STX,20060821,0.195,0.21,0.19,0.21,600000
SUL,20060821,2.07,2.08,2,2.05,66749
SUN,20060821,20.14,20.25,19.89,19.94,846074
SUP,20060821,0.036,0.036,0.036,0.036,0
SUR,20060821,0.105,0.105,0.105,0.105,45000
SVS,20060821,1,1,1,1,0
SWG,20060821,0.012,0.012,0.012,0.012,0
SYB,20060821,2.95,3.04,2.94,3,1752737
SYG,20060821,0.008,0.008,0.008,0.008,0
SYL,20060821,4.75,4.75,4.75,4.75,0
SYM,20060821,0.77,0.78,0.75,0.77,67300
SYN,20060821,3.79,3.79,3.3,3.5,59585
SYP,20060821,0.305,0.305,0.305,0.305,0
TAA,20060821,0.063,0.063,0.058,0.06,2042541
TAG,20060821,0.29,0.29,0.29,0.29,20000
TAH,20060821,15.35,15.56,15.35,15.43,895601
TAM,20060821,0.24,0.24,0.225,0.23,1152746
TAN,20060821,0.82,0.82,0.8,0.8,8000
TAP,20060821,1.905,1.925,1.89,1.9,300190
TAS,20060821,0.09,0.09,0.09,0.09,20000
TAW,20060821,0.205,0.205,0.2,0.2,187945
TBG,20060821,1.68,1.68,1.66,1.68,17826
TBR,20060821,0.7,0.7,0.7,0.7,0
TCI,20060821,1.14,1.155,1.14,1.15,150000
TCL,20060821,7,7.02,6.96,7,1795494
TCN,20060821,0.045,0.045,0.045,0.045,0
TCO,20060821,0.41,0.41,0.41,0.41,0
TCP,20060821,0.57,0.57,0.57,0.57,0
TCQ,20060821,1.4,1.425,1.4,1.4,73145
TDR,20060821,0.019,0.019,0.019,0.019,31300
TEE,20060821,0.019,0.02,0.019,0.019,1540000
TEL,20060821,3.24,3.25,3.18,3.21,8315420
TEN,20060821,2.73,2.77,2.71,2.74,647298
TFC,20060821,0.38,0.38,0.38,0.38,30000
TFE,20060821,0.32,0.33,0.32,0.32,82500
TFS,20060821,0.1,0.1,0.1,0.1,0
TGF,20060821,0.29,0.29,0.29,0.29,61450
TGG,20060821,1.505,1.52,1.505,1.52,75400
TGP,20060821,2.4,2.4,2.4,2.4,15000
TGR,20060821,1.17,1.17,1.15,1.15,13000
TGS,20060821,0.44,0.44,0.425,0.425,37000
THG,20060821,0.8,0.815,0.795,0.81,1266487
THK,20060821,0.32,0.32,0.31,0.315,59340
THO,20060821,0.58,0.6,0.58,0.6,129115
THX,20060821,0.3,0.305,0.28,0.28,2394719
TIM,20060821,2.86,2.91,2.85,2.87,382547
TIR,20060821,0.067,0.068,0.067,0.068,120000
TIS,20060821,0.42,0.42,0.42,0.42,19000
TJN,20060821,1.15,1.15,1.15,1.15,0
TKG,20060821,0.009,0.009,0.009,0.009,3250000
TKL,20060821,0.165,0.165,0.165,0.165,0
TKR,20060821,1.43,1.45,1.43,1.45,1760128
TLC,20060821,0.2,0.2,0.2,0.2,0
TLM,20060821,0.185,0.185,0.185,0.185,0
TLS,20060821,3.55,3.56,3.49,3.51,55251390
TLT,20060821,1.16,1.16,1.16,1.16,20000
TLZ,20060821,0.205,0.205,0.205,0.205,512
TMM,20060821,1,1,1,1,0
TMO,20060821,0.165,0.165,0.14,0.15,678200
TMX,20060821,0.155,0.155,0.155,0.155,0
TNE,20060821,0.69,0.71,0.69,0.71,92441
TNG,20060821,0.25,0.275,0.25,0.26,226759
TNL,20060821,0.38,0.38,0.38,0.38,0
TOE,20060821,0.74,0.75,0.73,0.75,59888
TOL,20060821,13.57,13.67,13.43,13.55,997557
TOX,20060821,0.14,0.14,0.135,0.135,3260316
TPG,20060821,0.35,0.35,0.35,0.35,0
TPI,20060821,7.3,7.6,7.15,7.26,130348
TPL,20060821,0.005,0.005,0.005,0.005,0
TPX,20060821,6.66,6.66,6.66,6.66,4830
TQH,20060821,0.26,0.27,0.26,0.27,100000
TRF,20060821,0.21,0.21,0.21,0.21,0
TRG,20060821,9.99,9.99,9.99,9.99,650
TRO,20060821,0.235,0.24,0.235,0.24,75000
TRS,20060821,7.07,7.07,7.02,7.06,57112
TRU,20060821,11,11,11,11,2900
TRY,20060821,2.54,2.54,2.54,2.54,3000
TSE,20060821,8.6,8.73,8.59,8.69,172600
TSH,20060821,0.41,0.41,0.4,0.4,40000
TSO,20060821,2.3,2.3,2.27,2.27,813198
TSR,20060821,0.059,0.059,0.059,0.059,0
TST,20060821,0.06,0.06,0.06,0.06,0
TSV,20060821,0.02,0.02,0.019,0.019,16750
TTH,20060821,0.059,0.059,0.059,0.059,507
TTI,20060821,0.29,0.29,0.285,0.285,157956
TTR,20060821,0.125,0.125,0.12,0.125,403725
TTS,20060821,3.24,3.28,3.2,3.21,6597462
TTT,20060821,0.5,0.5,0.5,0.5,7500
TTV,20060821,0.35,0.35,0.35,0.35,5000
TVL,20060821,0.22,0.22,0.22,0.22,21229
TVN,20060821,0.09,0.09,0.09,0.09,0
TWD,20060821,1.5,1.5,1.5,1.5,0
TWO,20060821,1.67,1.68,1.65,1.67,1137009
TWR,20060821,2.68,2.68,2.57,2.57,466451
TZL,20060821,0.55,0.565,0.53,0.555,135000
TZN,20060821,1.385,1.405,1.325,1.33,187944
UCL,20060821,0.047,0.05,0.047,0.05,462600
UCM,20060821,0.385,0.385,0.385,0.385,0
UCW,20060821,1.17,1.17,1.16,1.16,32500
UEQ,20060821,0.325,0.35,0.32,0.32,306200
UGL,20060821,13.82,14.05,13.73,13.86,213639
UKD,20060821,0.155,0.155,0.155,0.155,136758
UNI,20060821,0.19,0.2,0.19,0.2,499370
UNW,20060821,0.31,0.315,0.3,0.3,53298
UNX,20060821,0.53,0.535,0.525,0.535,173097
UOS,20060821,1.605,1.605,1.6,1.6,5000
URA,20060821,0.24,0.26,0.235,0.26,11221
URL,20060821,0.21,0.225,0.21,0.22,6508197
USH,20060821,0.45,0.45,0.45,0.45,0
UTB,20060821,14.2,14.24,14.05,14.06,2462365
UTO,20060821,0.375,0.375,0.37,0.37,144514
UXA,20060821,0.345,0.36,0.34,0.36,271685
UXC,20060821,1.16,1.17,1.155,1.16,130321
VBA,20060821,1.51,1.545,1.51,1.545,29409
VCM,20060821,2.29,2.29,2.29,2.29,1500
VCN,20060821,0.235,0.235,0.235,0.235,0
VCR,20060821,0.765,0.765,0.745,0.76,474597
VGH,20060821,4.05,4.05,4.03,4.03,7177
VGP,20060821,0.46,0.46,0.46,0.46,15000
VHL,20060821,0.11,0.145,0.11,0.145,1243666
VIA,20060821,0.08,0.08,0.08,0.08,0
VII,20060821,0.08,0.08,0.08,0.08,15800
VIL,20060821,0.061,0.061,0.061,0.061,132786
VIP,20060821,0.3,0.3,0.3,0.3,25000
VIR,20060821,0.905,0.905,0.89,0.905,72719
VKI,20060821,0.74,0.75,0.74,0.75,55000
VLL,20060821,0.135,0.14,0.135,0.135,49815
VMG,20060821,1.75,1.775,1.75,1.775,16600
VML,20060821,0.28,0.29,0.28,0.29,128094
VOF,20060821,0.92,0.92,0.92,0.92,0
VPE,20060821,0.025,0.025,0.024,0.024,1980001
VPG,20060821,1.47,1.49,1.465,1.48,2606011
VPH,20060821,0.2,0.2,0.2,0.2,3500
VRE,20060821,0.17,0.185,0.16,0.18,1691205
VRL,20060821,2.3,2.31,2.3,2.31,3400
VSG,20060821,0.017,0.017,0.017,0.017,0
VSL,20060821,2.12,2.14,2.11,2.11,1427705
VTP,20060821,1.15,1.15,1.14,1.14,73424
VUL,20060821,1.41,1.42,1.41,1.41,12803
VWD,20060821,1.7,1.715,1.7,1.71,206870
VXS,20060821,0.022,0.022,0.022,0.022,9000
WAB,20060821,1.015,1.015,1,1,53464
WAG,20060821,0.021,0.021,0.021,0.021,0
WAL,20060821,0.175,0.195,0.175,0.175,723000
WAM,20060821,1.72,1.745,1.72,1.745,23569
WAN,20060821,9.13,9.25,9.08,9.08,400064
WAS,20060821,0.025,0.025,0.025,0.025,1509483
WAT,20060821,2.16,2.16,2.16,2.16,9000
WBA,20060821,0.62,0.62,0.62,0.62,0
WBB,20060821,11.75,11.75,11.75,11.75,0
WBC,20060821,22.95,23.1,22.82,22.89,3674621
WCB,20060821,3.41,3.42,3.4,3.41,12398
WCG,20060821,1.49,1.49,1.49,1.49,29547
WCP,20060821,0.085,0.085,0.085,0.085,10000
WDC,20060821,18.6,18.83,18.55,18.59,4840623
WEB,20060821,0.335,0.335,0.33,0.335,1242179
WEC,20060821,0.99,1,0.97,1,21500
WES,20060821,33.58,33.77,33.32,33.34,1682549
WEZ,20060821,0.145,0.145,0.14,0.145,177300
WFA,20060821,2.44,2.44,2.44,2.44,0
WFL,20060821,1.36,1.38,1.36,1.38,12006
WFT,20060821,4.53,4.53,4.53,4.53,0
WGP,20060821,0.13,0.13,0.13,0.13,19240
WGR,20060821,0.21,0.21,0.205,0.205,37427
WHF,20060821,4,4,4,4,10800
WHG,20060821,5.9,5.9,5.84,5.9,11000
WHS,20060821,4.07,4.1,4.07,4.08,45478
WIL,20060821,0.985,0.985,0.975,0.975,165829
WLL,20060821,2,2,1.9,1.9,2000
WLS,20060821,1.15,1.15,1.115,1.115,60535
WME,20060821,0.13,0.13,0.115,0.12,361000
WMG,20060821,0.069,0.069,0.069,0.069,17000
WMT,20060821,0.02,0.02,0.02,0.02,395000
WNS,20060821,0.15,0.15,0.15,0.15,0
WOR,20060821,20.94,21,20.53,20.6,240905
WOW,20060821,19.65,20.18,19.63,19.93,4079403
WPG,20060821,0.23,0.23,0.23,0.23,81500
WPL,20060821,42.7,43.29,42.7,43.12,1330291
WRF,20060821,0.5,0.5,0.5,0.5,0
WRL,20060821,0.18,0.18,0.18,0.18,5000
WSA,20060821,2.69,2.72,2.67,2.69,88990
WSF,20060821,15.6,15.6,15.6,15.6,0
WSP,20060821,0.18,0.18,0.165,0.18,167600
WSS,20060821,0.06,0.06,0.06,0.06,0
WST,20060821,0.47,0.47,0.47,0.47,0
WSY,20060821,0.025,0.025,0.025,0.025,0
WTE,20060821,0.027,0.027,0.026,0.026,1524000
WTF,20060821,3.72,3.77,3.72,3.75,415844
WTP,20060821,2.42,2.47,2.42,2.44,81112
WWA,20060821,1.5,1.59,1.5,1.59,72780
WWH,20060821,0.65,0.65,0.65,0.65,0
WWM,20060821,0.026,0.026,0.026,0.026,4976294
WYL,20060821,2.86,2.95,2.86,2.9,958925
XBL,20060821,0.24,0.24,0.24,0.24,17167
XEN,20060821,0.065,0.065,0.065,0.065,0
XTE,20060821,0.22,0.22,0.22,0.22,48000
YGL,20060821,0.13,0.13,0.125,0.125,410188
YML,20060821,0.15,0.15,0.14,0.15,159440
ZBB,20060821,0.145,0.145,0.145,0.145,20000
ZCO,20060821,0.17,0.175,0.17,0.175,55349
ZDX,20060821,0.17,0.17,0.17,0.17,0
ZFX,20060821,10.65,10.89,10.65,10.8,4808488
ZIM,20060821,9.8,9.8,9.8,9.8,0
ZTL,20060821,0.83,0.83,0.825,0.825,165870
ZYL,20060821,0.021,0.021,0.021,0.021,626
XAO,20060821,5015.6,5051.3,5015.6,5027.6,0
XDJ,20060821,2291,2318.8,2291,2297.8,0
XEJ,20060821,12103.3,12324.7,12103.3,12307.6,0
XFJ,20060821,6052.9,6105.5,6052.9,6072,0
XFL,20060821,4974.3,5006,4973.6,4979,0
XHJ,20060821,6119.6,6190.9,6118,6150.1,0
XIJ,20060821,462.6,467.4,462.6,465.6,0
XJO,20060821,5052.5,5090.4,5052.5,5063.6,0
XKO,20060821,5048.4,5085.8,5048.4,5060,0
XMD,20060821,4913.3,4971.1,4913.3,4948.6,0
XMJ,20060821,10136.9,10244.4,10136.9,10186.1,0
XNJ,20060821,5246.2,5261.4,5192.7,5203.9,0
XPJ,20060821,2097,2121.5,2097,2104.7,0
XSJ,20060821,6444.6,6503,6429.1,6453.2,0
XSO,20060821,2864.4,2891.8,2864.4,2882.2,0
XTJ,20060821,1257.9,1257.9,1207.4,1213.4,0
XTL,20060821,2779.5,2797.8,2779.1,2782.4,0
XTO,20060821,4102,4131.4,4102,4109.6,0
XUJ,20060821,6057.9,6109.2,6054.5,6055.2,0
XXJ,20060821,6216.9,6266.4,6216.9,6235.7,0