AAC,20061212,1.835,1.845,1.82,1.845,72201
AAE,20061212,0.415,0.415,0.375,0.385,343137
AAI,20061212,43,43,43,43,0
AAM,20061212,0.205,0.205,0.195,0.195,39080
AAN,20061212,10.79,10.9,10.7,10.7,2021088
AAO,20061212,0.145,0.145,0.145,0.145,17250
AAQ,20061212,0.56,0.57,0.555,0.57,35000
AAR,20061212,0.076,0.082,0.076,0.08,41968814
AAT,20061212,0.078,0.078,0.078,0.078,0
AAU,20061212,0.52,0.53,0.52,0.53,107408
AAX,20061212,3.1,3.17,3.07,3.15,61225
ABB,20061212,6.65,6.78,6.61,6.7,250774
ABC,20061212,2.71,2.74,2.7,2.7,1129842
ABI,20061212,0.068,0.068,0.065,0.065,310960
ABJ,20061212,0.33,0.36,0.33,0.36,233314
ABP,20061212,1.75,1.77,1.745,1.76,291042
ABQ,20061212,0.325,0.335,0.325,0.335,114895
ABS,20061212,8,8,7.85,7.85,1744791
ABU,20061212,0.071,0.071,0.07,0.07,339280
ABW,20061212,10.82,10.82,10.8,10.8,500
ABY,20061212,2.3,2.35,2.28,2.35,461072
ACB,20061212,0.79,0.8,0.78,0.78,552258
ACE,20061212,0.18,0.205,0.18,0.205,171900
ACG,20061212,0.17,0.17,0.17,0.17,30000
ACL,20061212,0.865,0.905,0.865,0.905,41557
ACR,20061212,0.78,0.78,0.78,0.78,57545
ACS,20061212,0.14,0.14,0.13,0.135,60000
ACU,20061212,0.051,0.051,0.051,0.051,0
ACX,20061212,0.07,0.07,0.07,0.07,0
ADA,20061212,0.7,0.7,0.69,0.7,50000
ADB,20061212,12.56,12.64,12.45,12.45,442149
ADG,20061212,3.2,3.2,3.15,3.15,12500
ADI,20061212,0.795,0.81,0.75,0.78,622905
ADL,20061212,0.061,0.061,0.061,0.061,200000
ADN,20061212,0.485,0.485,0.48,0.48,14125
ADS,20061212,0.22,0.22,0.21,0.21,1624698
ADT,20061212,0.895,0.9,0.895,0.9,30000
ADU,20061212,0.65,0.65,0.65,0.65,0
ADX,20061212,0.085,0.091,0.085,0.091,140000
ADY,20061212,0.093,0.093,0.092,0.092,926440
ADZ,20061212,2.49,2.5,2.48,2.48,242126
AEA,20061212,0.017,0.017,0.017,0.017,0
AEC,20061212,5.02,5.03,5.02,5.03,5789
AED,20061212,4.15,4.27,4.14,4.19,859216
AEE,20061212,0.255,0.255,0.245,0.245,251162
AEF,20061212,36.5,36.5,36.5,36.5,1290
AEI,20061212,0.62,0.63,0.6,0.63,70100
AEL,20061212,0.093,0.093,0.093,0.093,0
AEM,20061212,0.029,0.029,0.029,0.029,0
AEO,20061212,2.13,2.16,2.12,2.13,65441
AEQ,20061212,4.5,4.5,4.49,4.49,40000
AET,20061212,0.98,1,0.97,0.97,25612
AEU,20061212,1.83,1.85,1.82,1.825,149643
AEX,20061212,0.042,0.043,0.042,0.042,6599834
AEZ,20061212,1.19,1.2,1.185,1.19,1599953
AFA,20061212,0.017,0.017,0.017,0.017,0
AFG,20061212,11.68,11.84,11.25,11.41,624623
AFI,20061212,5.11,5.13,5.09,5.09,215784
AFT,20061212,0.01,0.01,0.009,0.009,701600
AGC,20061212,1.35,1.37,1.345,1.365,433069
AGG,20061212,11.74,11.75,11.74,11.75,2000
AGI,20061212,0.44,0.445,0.44,0.445,187900
AGK,20061212,16.27,16.8,16.15,16.15,749381
AGM,20061212,0.465,0.47,0.45,0.465,1855191
AGO,20061212,0.51,0.51,0.51,0.51,28000
AGP,20061212,3.3,3.3,3.3,3.3,0
AGS,20061212,1.68,1.785,1.66,1.73,1453951
AGX,20061212,0.14,0.145,0.135,0.145,140450
AGY,20061212,0.08,0.08,0.075,0.075,91488
AHC,20061212,3.31,3.31,3.31,3.31,0
AHD,20061212,5.89,5.89,5.89,5.89,6208
AHE,20061212,2.51,2.51,2.47,2.5,19102
AHG,20061212,0.035,0.035,0.035,0.035,0
AHN,20061212,0.32,0.32,0.29,0.29,141500
AHO,20061212,0.73,0.74,0.73,0.74,27181
AHS,20061212,0.955,0.955,0.94,0.94,148893
AHU,20061212,4.75,4.75,4.5,4.5,3329
AIA,20061212,1.9,1.9,1.88,1.88,1385348
AIE,20061212,0.38,0.38,0.375,0.38,200052
AIG,20061212,0.11,0.11,0.11,0.11,10412
AII,20061212,0.24,0.24,0.235,0.235,42475
AIM,20061212,0.33,0.355,0.32,0.355,7035316
AIV,20061212,0.125,0.125,0.125,0.125,0
AIX,20061212,2.65,2.72,2.62,2.64,1846204
AIY,20061212,0.05,0.05,0.05,0.05,4000
AIZ,20061212,1.52,1.55,1.52,1.535,54034
AJL,20061212,1.15,1.15,1.15,1.15,7300
AJO,20061212,1.79,1.79,1.79,1.79,0
AKK,20061212,0.62,0.7,0.615,0.7,620454
ALB,20061212,1.74,1.74,1.73,1.74,135449
ALD,20061212,0.345,0.345,0.34,0.34,880867
ALE,20061212,0.03,0.03,0.03,0.03,200000
ALK,20061212,0.235,0.235,0.235,0.235,84638
ALL,20061212,15.94,16.09,15.94,15.99,1827901
ALO,20061212,0.18,0.18,0.18,0.18,0
ALR,20061212,1.83,1.83,1.83,1.83,900
ALS,20061212,11.5,11.7,11.43,11.58,259996
ALT,20061212,0.031,0.031,0.031,0.031,0
ALU,20061212,0.84,0.84,0.84,0.84,23646
ALX,20061212,0.125,0.125,0.125,0.125,0
ALZ,20061212,1.975,1.985,1.96,1.96,692797
AMA,20061212,0.39,0.4,0.38,0.38,114105
AMB,20061212,0.93,0.93,0.93,0.93,0
AMC,20061212,7.27,7.39,7.27,7.35,1599059
AMG,20061212,0.11,0.125,0.11,0.115,221142
AMH,20061212,0.625,0.625,0.61,0.62,119450
AMM,20061212,0.175,0.18,0.17,0.17,555000
AMO,20061212,0.46,0.46,0.46,0.46,0
AMP,20061212,9.56,9.59,9.48,9.48,2200584
AMU,20061212,1.005,1.015,1,1.01,175467
ANC,20061212,6.24,6.24,6.23,6.23,1500
AND,20061212,0.36,0.36,0.35,0.35,51300
ANE,20061212,4.35,4.35,4.35,4.35,0
ANG,20061212,1.06,1.065,1.02,1.035,289845
ANH,20061212,0.057,0.058,0.057,0.057,736023
ANM,20061212,0.55,0.575,0.54,0.55,78306
ANN,20061212,11.65,11.71,11.3,11.38,329564
ANO,20061212,0.185,0.19,0.185,0.19,5500
ANP,20061212,0.037,0.037,0.037,0.037,608000
ANX,20061212,0.23,0.23,0.23,0.23,0
ANZ,20061212,27.93,28.2,27.92,28.04,3610283
AOC,20061212,0.085,0.085,0.085,0.085,0
AOD,20061212,9.8,9.8,9.8,9.8,0
AOE,20061212,1.145,1.17,1.135,1.17,1018566
AOI,20061212,0.06,0.06,0.058,0.06,968334
AOM,20061212,0.014,0.014,0.014,0.014,199286
AOP,20061212,0.425,0.425,0.415,0.415,69787
AOS,20061212,0.115,0.115,0.11,0.11,555000
APA,20061212,4.29,4.3,4.24,4.28,300594
APD,20061212,3.08,3.16,3.08,3.14,51168
APE,20061212,9.75,9.75,9.75,9.75,1000
APG,20061212,0.061,0.061,0.043,0.056,14103634
API,20061212,2.24,2.3,2.24,2.29,1813421
APM,20061212,0.016,0.016,0.016,0.016,200000
APN,20061212,5.82,5.95,5.79,5.88,806080
APP,20061212,0.63,0.63,0.6,0.6,2000
APR,20061212,2.02,2.02,2.02,2.02,0
APV,20061212,0.14,0.14,0.135,0.135,175000
APZ,20061212,1.85,1.85,1.84,1.845,67071
AQA,20061212,3.38,3.38,3.2,3.26,268620
AQD,20061212,0.19,0.19,0.18,0.18,695230
AQE,20061212,0.27,0.27,0.27,0.27,0
AQL,20061212,0.027,0.027,0.027,0.027,100000
AQP,20061212,28.35,28.8,28.26,28.3,118566
ARA,20061212,0.57,0.575,0.57,0.57,46090
ARE,20061212,0.22,0.235,0.22,0.225,147150
ARG,20061212,8.02,8.09,7.98,7.98,100496
ARH,20061212,0.105,0.11,0.105,0.105,21202373
ARJ,20061212,0.011,0.011,0.011,0.011,714563
ARM,20061212,0.285,0.3,0.28,0.3,66503
ARO,20061212,0.018,0.018,0.018,0.018,574414
ARP,20061212,3.7,3.75,3.7,3.74,18611
ARQ,20061212,1.41,1.42,1.39,1.39,746614
ARR,20061212,2.24,2.28,2.21,2.25,26246
ARU,20061212,0.47,0.475,0.455,0.465,165223
ARW,20061212,0.58,0.605,0.575,0.6,297031
ARX,20061212,0.026,0.027,0.026,0.026,347000
ASB,20061212,3.6,3.74,3.6,3.73,520417
ASC,20061212,0.036,0.036,0.036,0.036,0
ASL,20061212,1.79,1.795,1.745,1.745,62712
ASP,20061212,0.285,0.285,0.28,0.28,250000
ASQ,20061212,0.4,0.4,0.4,0.4,0
ASR,20061212,0.22,0.22,0.22,0.22,0
ASU,20061212,0.034,0.034,0.033,0.033,213334
ASV,20061212,0.031,0.031,0.03,0.03,205000
ASX,20061212,35.63,36.05,35.58,35.8,508290
ASZ,20061212,0.88,0.89,0.865,0.865,43000
ATG,20061212,0.29,0.29,0.28,0.28,125172
ATH,20061212,0.2,0.2,0.2,0.2,0
ATI,20061212,0.02,0.02,0.02,0.02,0
ATM,20061212,2.75,2.75,2.75,2.75,0
ATN,20061212,0.048,0.051,0.048,0.05,260000
ATP,20061212,0.37,0.38,0.37,0.38,39629
ATR,20061212,2.35,2.35,2.35,2.35,8420
ATV,20061212,0.12,0.12,0.12,0.12,20020
ATZ,20061212,0.125,0.13,0.125,0.125,150000
AUB,20061212,4.2,4.2,4.19,4.19,28773
AUI,20061212,7.5,7.5,7.5,7.5,2698
AUN,20061212,1.25,1.295,1.25,1.28,2398752
AUO,20061212,0.955,0.955,0.955,0.955,0
AUS,20061212,1.21,1.21,1.185,1.195,174565
AUT,20061212,0.58,0.6,0.58,0.59,462077
AUV,20061212,0.12,0.12,0.12,0.12,0
AUW,20061212,2.4,2.44,2.35,2.4,540656
AUX,20061212,0.04,0.043,0.04,0.043,3642000
AUZ,20061212,0.083,0.084,0.082,0.083,5288017
AVA,20061212,0.062,0.062,0.062,0.062,0
AVD,20061212,0.64,0.655,0.625,0.655,135796
AVE,20061212,2.18,2.18,2.18,2.18,29358
AVJ,20061212,1.125,1.13,1.12,1.13,156436
AVM,20061212,1.315,1.335,1.315,1.33,131487
AVO,20061212,1.27,1.29,1.26,1.29,489875
AVP,20061212,0.011,0.011,0.011,0.011,365698
AVQ,20061212,0.26,0.26,0.255,0.255,25229
AVR,20061212,1.62,1.62,1.61,1.615,27515
AVS,20061212,0.39,0.44,0.39,0.42,345642
AVT,20061212,0.03,0.03,0.03,0.03,0
AVU,20061212,1.25,1.26,1.25,1.25,40500
AVV,20061212,1.195,1.2,1.18,1.18,53390
AVX,20061212,0.29,0.295,0.29,0.29,260585
AWB,20061212,2.58,2.61,2.51,2.58,1814063
AWC,20061212,6.25,6.31,6.21,6.23,5566456
AWE,20061212,2.9,2.91,2.83,2.83,2303548
AWG,20061212,0.16,0.16,0.16,0.16,25300
AWL,20061212,0.01,0.01,0.01,0.01,800000
AWS,20061212,0.021,0.021,0.021,0.021,0
AXA,20061212,6.77,6.8,6.65,6.65,1237387
AXC,20061212,0.08,0.08,0.08,0.08,42804
AXI,20061212,0.255,0.27,0.255,0.26,59603
AXM,20061212,0.4,0.42,0.385,0.4,3382367
AXO,20061212,0.785,0.81,0.78,0.78,93260
AXQ,20061212,0.785,0.8,0.765,0.77,365263
AXT,20061212,0.285,0.3,0.275,0.28,1085000
AYF,20061212,10.07,10.07,10.07,10.07,2455
AYR,20061212,0.165,0.165,0.165,0.165,25000
AZA,20061212,1.56,1.58,1.535,1.54,254277
AZC,20061212,0.205,0.205,0.2,0.2,177000
AZD,20061212,6.75,7.05,6.75,6.75,2225
AZM,20061212,0.24,0.24,0.24,0.24,60000
AZR,20061212,0.285,0.285,0.28,0.28,1210296
AZX,20061212,1.3,1.3,1.3,1.3,4800
AZZ,20061212,0.71,0.715,0.69,0.7,743668
BAR,20061212,0.305,0.315,0.305,0.31,1648691
BAS,20061212,0.075,0.076,0.075,0.076,40000
BAX,20061212,5.51,5.51,5.5,5.51,160167
BBB,20061212,0.155,0.155,0.155,0.155,0
BBG,20061212,16.3,16.36,16.1,16.1,426201
BBI,20061212,1.805,1.805,1.79,1.8,5120874
BBL,20061212,0.205,0.205,0.205,0.205,0
BBP,20061212,2.7,2.7,2.66,2.69,12918902
BBW,20061212,1.58,1.61,1.57,1.6,3009481
BBX,20061212,0.19,0.19,0.19,0.19,3000
BCD,20061212,0.43,0.43,0.43,0.43,0
BCF,20061212,0.63,0.63,0.63,0.63,0
BCM,20061212,4.35,4.39,4.35,4.35,320776
BCN,20061212,0.185,0.185,0.185,0.185,0
BDG,20061212,0.77,0.78,0.765,0.77,2909272
BDI,20061212,0.52,0.52,0.51,0.51,75295
BDL,20061212,0.22,0.22,0.215,0.22,133627
BDM,20061212,0.3,0.3,0.27,0.27,30660
BDS,20061212,3.4,4.15,3.4,4.11,629386
BEC,20061212,2.98,2.98,2.9,2.97,487912
BEI,20061212,1.685,1.685,1.63,1.63,134953
BEL,20061212,0.43,0.43,0.43,0.43,0
BEN,20061212,13.98,13.99,13.8,13.8,169686
BER,20061212,0.465,0.465,0.465,0.465,0
BET,20061212,1.95,1.95,1.95,1.95,0
BGD,20061212,0.46,0.48,0.46,0.47,199100
BGF,20061212,0.27,0.275,0.27,0.27,800699
BGL,20061212,0.125,0.125,0.125,0.125,0
BGN,20061212,0.135,0.135,0.135,0.135,0
BHP,20061212,25.77,25.89,25.65,25.65,15576619
BIC,20061212,0.08,0.08,0.08,0.08,0
BIL,20061212,12.9,12.9,12.9,12.9,0
BIT,20061212,0.23,0.23,0.225,0.225,132500
BIX,20061212,0.145,0.145,0.145,0.145,5435
BJT,20061212,1.94,1.95,1.905,1.905,232642
BKG,20061212,0.18,0.18,0.18,0.18,0
BKI,20061212,1.435,1.435,1.43,1.43,27791
BKL,20061212,16.8,16.81,16.8,16.81,6595
BKM,20061212,0.01,0.01,0.01,0.01,0
BKN,20061212,7.21,7.53,7.21,7.53,604256
BKP,20061212,0.26,0.27,0.255,0.255,985061
BKR,20061212,0.315,0.315,0.315,0.315,84200
BKW,20061212,12.01,12.25,12,12.25,17354
BKY,20061212,1.18,1.18,1.045,1.045,635700
BLD,20061212,8,8.06,7.8,8.03,2422280
BLG,20061212,0.37,0.38,0.37,0.375,148500
BLK,20061212,0.345,0.345,0.34,0.34,25000
BLP,20061212,0.86,0.86,0.85,0.85,93112
BLR,20061212,0.067,0.068,0.066,0.068,4011718
BLS,20061212,0.14,0.14,0.14,0.14,20000
BLT,20061212,0.069,0.07,0.065,0.065,192975
BLZ,20061212,0.026,0.026,0.026,0.026,37000
BMN,20061212,1.58,1.68,1.565,1.6,865079
BMO,20061212,0.27,0.27,0.26,0.265,366457
BMX,20061212,0.29,0.29,0.28,0.285,934800
BNB,20061212,23.95,23.95,23.4,23.4,939645
BNE,20061212,0.25,0.25,0.25,0.25,0
BNL,20061212,0.22,0.225,0.22,0.22,130075
BNO,20061212,0.21,0.22,0.21,0.22,70000
BNT,20061212,0.17,0.17,0.155,0.155,69541
BOC,20061212,0.68,0.7,0.68,0.695,43699
BOD,20061212,0.12,0.12,0.115,0.115,110000
BOL,20061212,4.08,4.09,4.01,4.03,421844
BON,20061212,0.11,0.11,0.11,0.11,33166
BOQ,20061212,15.41,15.46,15.27,15.35,273024
BOS,20061212,0.165,0.165,0.165,0.165,120000
BOW,20061212,0.2,0.22,0.2,0.215,2488182
BPC,20061212,1.095,1.095,1.095,1.095,0
BPG,20061212,0.037,0.037,0.037,0.037,42849
BPH,20061212,0.13,0.13,0.13,0.13,0
BPK,20061212,0.115,0.115,0.115,0.115,0
BPO,20061212,0.018,0.02,0.016,0.02,6462193
BPT,20061212,1.45,1.47,1.425,1.425,1898065
BQF,20061212,3.6,3.6,3.59,3.59,6666
BQT,20061212,0.17,0.18,0.165,0.165,787000
BRC,20061212,0.3,0.3,0.255,0.255,12000
BRO,20061212,0.004,0.004,0.004,0.004,0
BRT,20061212,0.09,0.09,0.09,0.09,0
BRW,20061212,0.43,0.44,0.43,0.43,287000
BRZ,20061212,1.79,1.795,1.785,1.79,1522646
BSA,20061212,0.425,0.43,0.425,0.43,188000
BSG,20061212,2.97,3.08,2.96,2.98,952766
BSL,20061212,8.1,8.21,8.07,8.15,5232927
BSM,20061212,0.32,0.33,0.315,0.315,49100
BSN,20061212,0.065,0.065,0.065,0.065,0
BSO,20061212,1.315,1.35,1.28,1.3,744970
BTA,20061212,1.525,1.66,1.525,1.6,1318976
BTC,20061212,0.385,0.39,0.37,0.39,93026
BTX,20061212,0.23,0.23,0.225,0.225,196001
BUG,20061212,0.565,0.565,0.565,0.565,0
BUR,20061212,0.2,0.2,0.195,0.195,120000
BUY,20061212,0.052,0.052,0.049,0.049,150000
BVA,20061212,2.8,2.9,2.8,2.89,199379
BWP,20061212,2.13,2.14,2.12,2.13,181253
BXB,20061212,12.85,12.88,12.79,12.88,7308014
BXP,20061212,0.2,0.2,0.195,0.2,161800
BYI,20061212,0.9,0.9,0.9,0.9,5000
BZI,20061212,0.51,0.52,0.5,0.52,21870
CAA,20061212,1.065,1.1,1.065,1.085,136427
CAB,20061212,9.49,9.5,9.3,9.3,171831
CAF,20061212,1.19,1.19,1.05,1.05,119050
CAG,20061212,0.004,0.004,0.004,0.004,0
CAJ,20061212,0.2,0.2,0.2,0.2,0
CAL,20061212,0.72,0.72,0.72,0.72,5000
CAM,20061212,1.02,1.02,1.02,1.02,10000
CAQ,20061212,0.24,0.24,0.24,0.24,37000
CAS,20061212,0.3,0.3,0.3,0.3,0
CAT,20061212,5.8,5.8,5.8,5.8,0
CAU,20061212,0.075,0.076,0.075,0.075,74400
CAZ,20061212,0.58,0.585,0.575,0.575,170357
CBA,20061212,47.35,47.6,47.17,47.28,1910368
CBD,20061212,0.045,0.045,0.045,0.045,0
CBH,20061212,0.755,0.77,0.75,0.77,2491058
CBM,20061212,2.83,2.83,2.83,2.83,1000
CBR,20061212,3.55,3.55,3.55,3.55,0
CCE,20061212,0.098,0.098,0.091,0.094,4365306
CCI,20061212,0.005,0.005,0.005,0.005,12108954
CCK,20061212,0.2,0.2,0.2,0.2,0
CCL,20061212,7.35,7.8,7.35,7.75,5575329
CCO,20061212,0.002,0.002,0.002,0.002,0
CCP,20061212,7.84,7.86,7.75,7.78,157068
CCS,20061212,0.026,0.03,0.026,0.028,1844001
CCU,20061212,0.38,0.38,0.355,0.355,14000
CCV,20061212,0.68,0.72,0.675,0.69,131584
CDA,20061212,1.38,1.38,1.38,1.38,694
CDD,20061212,5.4,5.5,5.37,5.5,30393
CDF,20061212,1.776,1.776,1.775,1.775,2583
CDH,20061212,0.06,0.06,0.06,0.06,0
CDI,20061212,1.05,1.05,1.045,1.05,663558
CDL,20061212,0.075,0.075,0.075,0.075,0
CDM,20061212,1.185,1.185,1.16,1.16,72372
CDO,20061212,4.05,4.11,3.95,4.05,7868
CDP,20061212,5.08,5.08,5.08,5.08,4690
CDR,20061212,2.2,2.22,2.17,2.17,836502
CDS,20061212,0.018,0.018,0.017,0.018,220000
CDT,20061212,0.325,0.345,0.325,0.33,111855
CDU,20061212,5.15,5.15,4.8,4.8,863786
CDX,20061212,2.2,2.21,2.2,2.2,177062
CEG,20061212,1.93,1.94,1.92,1.92,39077
CEO,20061212,0.052,0.052,0.052,0.052,50000
CER,20061212,1.835,1.86,1.83,1.84,190907
CEU,20061212,1.43,1.44,1.42,1.42,3005821
CEY,20061212,2.78,2.78,2.71,2.75,533609
CFE,20061212,0.305,0.34,0.305,0.31,3356268
CFI,20061212,0.635,0.64,0.635,0.64,58337
CFK,20061212,0.35,0.35,0.32,0.32,121426
CFR,20061212,0.014,0.014,0.014,0.014,548714
CFU,20061212,0.73,0.75,0.73,0.74,69477
CFX,20061212,2.08,2.14,2.06,2.07,5845408
CGF,20061212,3.85,3.95,3.84,3.92,4424932
CGJ,20061212,13.47,13.5,13.42,13.45,3127420
CGM,20061212,0.255,0.255,0.25,0.25,101325
CGO,20061212,0.95,0.96,0.95,0.96,11423
CGS,20061212,0.205,0.205,0.205,0.205,50000
CGT,20061212,0.21,0.215,0.21,0.215,62400
CGX,20061212,0.55,0.55,0.54,0.54,312333
CHB,20061212,46.65,46.65,46.65,46.65,210
CHC,20061212,2.01,2.03,2.01,2.02,216538
CHD,20061212,0.95,0.95,0.95,0.95,0
CHF,20061212,0.42,0.42,0.415,0.415,15500
CHL,20061212,0.325,0.325,0.325,0.325,0
CHM,20061212,0.035,0.035,0.035,0.035,0
CHN,20061212,0.12,0.12,0.12,0.12,131628
CHO,20061212,6.09,6.09,6.09,6.09,1700
CHP,20061212,0.02,0.02,0.018,0.018,950000
CHQ,20061212,0.74,0.74,0.74,0.74,45996
CHR,20061212,3.2,3.2,3.2,3.2,0
CIF,20061212,3.6,3.69,3.6,3.67,507177
CIG,20061212,0.055,0.057,0.055,0.057,780289
CIH,20061212,0.03,0.03,0.03,0.03,0
CII,20061212,0.14,0.14,0.14,0.14,0
CIL,20061212,1.94,1.94,1.9,1.9,29986
CIN,20061212,19.5,19.5,19.5,19.5,0
CIR,20061212,1.52,1.52,1.52,1.52,2900
CIW,20061212,0.75,0.75,0.75,0.75,0
CIX,20061212,0.465,0.47,0.465,0.47,56500
CIY,20061212,4.45,4.46,4.4,4.41,90807
CKK,20061212,0.19,0.19,0.18,0.18,23000
CKL,20061212,0.61,0.61,0.59,0.59,109626
CKP,20061212,1.75,1.75,1.75,1.75,16847
CKR,20061212,0.2,0.2,0.185,0.185,90779
CLF,20061212,0.255,0.255,0.255,0.255,150000
CLH,20061212,1.1,1.13,1.085,1.11,149936
CLK,20061212,0.21,0.21,0.21,0.21,0
CLL,20061212,0.42,0.42,0.42,0.42,0
CLO,20061212,0.43,0.43,0.425,0.425,166032
CLT,20061212,1.355,1.355,1.35,1.35,29444
CLV,20061212,0.14,0.14,0.135,0.135,86000
CLX,20061212,2.65,2.7,2.65,2.65,35352
CME,20061212,0.036,0.037,0.035,0.035,2297461
CMI,20061212,1.22,1.24,1.22,1.23,34800
CMK,20061212,0.295,0.295,0.295,0.295,0
CMN,20061212,0.06,0.06,0.06,0.06,0
CMO,20061212,0.009,0.009,0.008,0.009,952262
CMP,20061212,0.16,0.16,0.16,0.16,19265
CMQ,20061212,0.165,0.17,0.165,0.17,182150
CMR,20061212,5.44,5.44,5.25,5.25,151276
CMS,20061212,0.03,0.03,0.03,0.03,150000
CMV,20061212,0.325,0.325,0.315,0.315,35000
CNA,20061212,78,78,78,78,47
CNB,20061212,1.82,1.82,1.8,1.8,2930
CND,20061212,3.21,3.32,3.21,3.32,80597
CNF,20061212,0.074,0.074,0.074,0.074,100000
CNM,20061212,0.031,0.031,0.031,0.031,1100000
CNN,20061212,0.072,0.072,0.07,0.07,360000
CNP,20061212,8.4,8.54,8.38,8.5,5385802
CNR,20061212,0.54,0.54,0.54,0.54,0
CNT,20061212,0.765,0.77,0.76,0.77,253800
COA,20061212,5.77,5.8,5.75,5.76,1532454
COE,20061212,0.465,0.48,0.465,0.465,440923
COF,20061212,3.88,3.88,3.82,3.88,142488
COH,20061212,53.6,54.34,52.55,52.75,202635
COI,20061212,0.295,0.295,0.295,0.295,0
COK,20061212,0.185,0.185,0.185,0.185,96500
COM,20061212,0.15,0.15,0.15,0.15,0
COO,20061212,0.16,0.16,0.16,0.16,4000
COS,20061212,0.135,0.135,0.135,0.135,0
COU,20061212,2.35,2.44,2.35,2.42,213736
COZ,20061212,0.27,0.27,0.27,0.27,0
CPA,20061212,1.41,1.415,1.395,1.405,5090109
CPB,20061212,21.1,21.29,21.1,21.1,19398
CPI,20061212,0.445,0.445,0.44,0.44,103416
CPK,20061212,0.8,0.805,0.795,0.8,534550
CPN,20061212,0.088,0.088,0.088,0.088,0
CPR,20061212,2.61,2.68,2.61,2.68,2837
CPS,20061212,0.09,0.09,0.09,0.09,0
CPT,20061212,0.09,0.09,0.09,0.09,0
CPU,20061212,8.81,8.86,8.71,8.72,1242981
CQT,20061212,0.43,0.43,0.41,0.41,373115
CRC,20061212,0.205,0.205,0.2,0.2,123000
CRE,20061212,0.315,0.315,0.31,0.31,62985
CRG,20061212,13.34,13.36,13.22,13.26,608947
CRJ,20061212,0.39,0.4,0.38,0.4,84263
CRK,20061212,0.87,0.88,0.87,0.88,16440
CRL,20061212,0.17,0.17,0.17,0.17,20100
CRS,20061212,0.275,0.275,0.275,0.275,0
CRT,20061212,0.65,0.66,0.65,0.66,61000
CSE,20061212,0.365,0.37,0.36,0.37,162500
CSH,20061212,2.37,2.37,2.37,2.37,6000
CSL,20061212,58.25,58.89,58.15,58.15,392660
CSM,20061212,2.28,2.32,2.19,2.19,2365478
CSR,20061212,3.42,3.42,3.37,3.4,5261038
CSS,20061212,0.72,0.74,0.72,0.74,110421
CST,20061212,3.88,3.97,3.88,3.96,56587
CTE,20061212,0.195,0.195,0.195,0.195,49167
CTF,20061212,0.12,0.12,0.12,0.12,419646
CTI,20061212,0.11,0.11,0.11,0.11,0
CTN,20061212,1.63,1.66,1.63,1.65,56267
CTO,20061212,0.47,0.48,0.47,0.48,428136
CTP,20061212,0.16,0.165,0.16,0.165,200000
CTS,20061212,0.62,0.65,0.565,0.565,348252
CTX,20061212,21.7,21.78,21.49,21.54,437231
CTY,20061212,2.14,2.14,2.14,2.14,0
CUE,20061212,0.12,0.125,0.12,0.125,682584
CUL,20061212,0.036,0.036,0.035,0.035,305450
CUO,20061212,0.49,0.495,0.48,0.485,437187
CUS,20061212,0.235,0.24,0.23,0.23,898279
CUV,20061212,0.62,0.635,0.615,0.63,290691
CUY,20061212,0.51,0.545,0.505,0.545,21000
CVB,20061212,0.14,0.14,0.14,0.14,0
CVC,20061212,1.7,1.7,1.7,1.7,0
CVI,20061212,0.089,0.094,0.089,0.094,621385
CVN,20061212,0.078,0.082,0.077,0.082,725000
CVS,20061212,0.03,0.03,0.03,0.03,0
CWG,20061212,0.2,0.2,0.2,0.2,60000
CWH,20061212,0.041,0.041,0.041,0.041,0
CWP,20061212,4.75,4.78,4.75,4.78,2350
CWT,20061212,0.86,0.86,0.86,0.86,229100
CXD,20061212,2.4,2.4,2.38,2.38,9875
CXE,20061212,0.1,0.1,0.1,0.1,68000
CXM,20061212,0.175,0.175,0.175,0.175,447
CXN,20061212,0.13,0.13,0.13,0.13,0
CXP,20061212,5.97,6.17,5.93,5.95,1094948
CXS,20061212,0.635,0.635,0.61,0.62,132600
CYA,20061212,1.305,1.31,1.29,1.29,115392
CYG,20061212,4.29,4.29,4.29,4.29,9000
CYL,20061212,0.29,0.295,0.28,0.295,77588
CYN,20061212,0.295,0.295,0.295,0.295,19759
CYT,20061212,0.65,0.65,0.64,0.64,31217
CZP,20061212,0.19,0.19,0.19,0.19,46779
CZR,20061212,0.415,0.42,0.41,0.41,57990
DBS,20061212,0.71,0.745,0.71,0.72,109200
DCS,20061212,0.1,0.1,0.1,0.1,2000
DDF,20061212,1.31,1.31,1.31,1.31,0
DDT,20061212,0.39,0.395,0.39,0.395,60300
DEG,20061212,0.155,0.155,0.15,0.15,323367
DES,20061212,0.23,0.23,0.215,0.23,466492
DEX,20061212,2.47,2.47,2.27,2.33,136147
DGH,20061212,0.74,0.74,0.74,0.74,0
DGR,20061212,0.11,0.12,0.11,0.12,720000
DIA,20061212,0.063,0.063,0.061,0.061,124277
DIO,20061212,0.069,0.07,0.069,0.07,24288
DIT,20061212,1.96,1.96,1.96,1.96,0
DJS,20061212,3.79,3.84,3.79,3.82,1967734
DJW,20061212,4.69,4.73,4.68,4.68,32788
DKN,20061212,1.22,1.26,1.22,1.26,20686
DKS,20061212,7.8,7.8,7.8,7.8,3000
DLS,20061212,0.175,0.175,0.17,0.175,436464
DMA,20061212,0.22,0.24,0.22,0.24,81438
DML,20061212,0.235,0.235,0.225,0.225,378482
DMP,20061212,3.09,3.09,3.05,3.05,104729
DMX,20061212,0.76,0.81,0.75,0.79,1252238
DMY,20061212,0.045,0.045,0.045,0.045,100000
DOM,20061212,1.57,1.58,1.555,1.575,67000
DON,20061212,0.33,0.33,0.33,0.33,0
DOT,20061212,1.22,1.22,1.22,1.22,0
DOW,20061212,7,7.14,6.96,7.1,3281060
DRA,20061212,0.16,0.16,0.16,0.16,899360
DRK,20061212,0.16,0.16,0.155,0.16,187863
DRN,20061212,0.036,0.036,0.036,0.036,100000
DRT,20061212,1.67,1.68,1.665,1.665,10707310
DRX,20061212,0.36,0.385,0.345,0.36,77600
DSF,20061212,0.13,0.13,0.13,0.13,0
DTL,20061212,4.71,4.71,4.71,4.71,9617
DUE,20061212,2.9,2.95,2.9,2.95,709464
DUI,20061212,3.4,3.4,3.38,3.4,9692
DUL,20061212,0.073,0.073,0.073,0.073,0
DVC,20061212,3.46,3.47,3.45,3.46,5313361
DVM,20061212,0.09,0.093,0.089,0.093,902127
DVN,20061212,1.03,1.05,1.025,1.03,117000
DWS,20061212,1.78,1.78,1.745,1.745,75591
DWY,20061212,0.38,0.38,0.38,0.38,0
DXL,20061212,2.3,2.3,2.25,2.25,8307523
DYE,20061212,0.62,0.62,0.605,0.62,202787
DYL,20061212,0.39,0.395,0.36,0.365,7608877
EAR,20061212,0.325,0.35,0.325,0.35,76776
EBB,20061212,1.8,1.89,1.8,1.85,28820
EBG,20061212,0.255,0.255,0.255,0.255,7000
EBI,20061212,4.27,4.27,4.27,4.27,13463
EBR,20061212,0.059,0.059,0.058,0.058,116667
EBT,20061212,0.185,0.185,0.175,0.175,157229
ECE,20061212,0.005,0.005,0.005,0.005,0
ECH,20061212,0.4,0.4,0.37,0.37,69500
ECI,20061212,0.045,0.045,0.045,0.045,0
ECM,20061212,0.135,0.135,0.135,0.135,20000
ECS,20061212,0.018,0.018,0.018,0.018,0
ECU,20061212,0.055,0.055,0.055,0.055,39000
EDE,20061212,0.335,0.44,0.335,0.385,1695317
EDM,20061212,0.088,0.09,0.088,0.088,504800
EDN,20061212,0.495,0.505,0.49,0.49,82925
EFT,20061212,0.065,0.068,0.065,0.068,45598
EGL,20061212,0.15,0.155,0.145,0.145,123142
EGO,20061212,0.007,0.008,0.007,0.007,4533187
EGX,20061212,0.61,0.62,0.61,0.62,34000
EHL,20061212,1.85,1.86,1.835,1.85,3294750
EIF,20061212,0.013,0.013,0.013,0.013,0
EIG,20061212,1.04,1.04,1.04,1.04,5000
EIV,20061212,0.145,0.15,0.14,0.15,647966
EKA,20061212,0.6,0.645,0.6,0.6,117926
EKM,20061212,0.25,0.26,0.25,0.26,240001
ELI,20061212,1.1,1.1,1.075,1.08,32089
ELK,20061212,0.3,0.3,0.265,0.265,56000
ELL,20061212,0.1,0.105,0.098,0.098,927367
ELM,20061212,0.455,0.455,0.455,0.455,5000
ELX,20061212,0.87,0.88,0.86,0.86,49296
EMB,20061212,5,5,5,5,0
EME,20061212,3.23,3.25,3.2,3.2,53455
EMI,20061212,1.39,1.395,1.38,1.395,133089
EMM,20061212,0.077,0.077,0.075,0.075,135000
EMP,20061212,0.225,0.225,0.21,0.21,806332
EMR,20061212,0.11,0.13,0.11,0.13,211437
EMS,20061212,0.12,0.125,0.115,0.125,1220219
ENB,20061212,0.2,0.2,0.2,0.2,0
ENE,20061212,5,5.01,4.83,4.84,376511
ENG,20061212,0.255,0.26,0.255,0.255,65126
ENR,20061212,0.47,0.47,0.425,0.43,215124
ENV,20061212,1.135,1.145,1.135,1.135,404892
EON,20061212,0.715,0.715,0.715,0.715,22426
EOS,20061212,1.31,1.35,1.26,1.35,31000
EPE,20061212,0.03,0.031,0.03,0.031,241500
EPF,20061212,0.205,0.205,0.205,0.205,39831
EPG,20061212,0.74,0.78,0.73,0.78,173987
EPR,20061212,0.033,0.033,0.033,0.033,268420
EPY,20061212,0.52,0.52,0.515,0.515,50000
EQI,20061212,1.595,1.62,1.56,1.56,224854
EQN,20061212,2.29,2.34,2.28,2.28,184259
EQT,20061212,23.5,23.89,23.4,23.89,910
EQX,20061212,0.14,0.14,0.14,0.14,0
ERA,20061212,18.7,18.98,17.35,17.45,762532
ERG,20061212,0.29,0.29,0.275,0.28,2017659
ERH,20061212,0.1,0.1,0.1,0.1,5000
ERN,20061212,0.445,0.445,0.445,0.445,103106
ERO,20061212,0.215,0.225,0.21,0.22,185351
ESG,20061212,0.29,0.305,0.27,0.27,4408065
ESI,20061212,0.25,0.28,0.25,0.28,497025
ESS,20061212,0.53,0.54,0.52,0.54,19600
ESV,20061212,0.7,0.7,0.66,0.665,227120
ETC,20061212,0.013,0.013,0.013,0.013,0
ETE,20061212,0.235,0.245,0.22,0.245,479019
ETR,20061212,3.03,3.1,3.03,3.04,211744
ETT,20061212,0.015,0.015,0.015,0.015,0
ETW,20061212,0.235,0.235,0.23,0.23,136835
EUG,20061212,0.031,0.031,0.031,0.031,0
EVE,20061212,0.185,0.185,0.17,0.17,2381830
EVG,20061212,0.092,0.092,0.092,0.092,10000
EVM,20061212,0.15,0.155,0.15,0.155,106000
EVZ,20061212,0.37,0.39,0.37,0.375,266218
EWC,20061212,0.7,0.735,0.7,0.73,1365939
EWN,20061212,0.012,0.012,0.012,0.012,0
EXM,20061212,0.013,0.013,0.013,0.013,0
EXR,20061212,0.38,0.4,0.38,0.395,72731
EXS,20061212,0.265,0.27,0.265,0.265,210000
EXT,20061212,0.11,0.11,0.1,0.1,7236947
EYE,20061212,0.26,0.26,0.245,0.245,719660
EZE,20061212,0.16,0.16,0.16,0.16,2100
EZL,20061212,3.28,3.46,3.05,3.46,77056
EZY,20061212,0.086,0.086,0.086,0.086,3000
FAN,20061212,3.4,3.41,3.35,3.35,482767
FAR,20061212,0.125,0.13,0.125,0.125,309000
FAS,20061212,1.72,1.77,1.375,1.41,1303679
FAT,20061212,0.975,0.98,0.975,0.98,34047
FBU,20061212,9.05,9.47,9.05,9.4,213998
FCL,20061212,1.925,1.94,1.915,1.93,1850121
FCN,20061212,0.355,0.355,0.34,0.34,453430
FDL,20061212,0.017,0.018,0.017,0.017,675000
FEA,20061212,0.635,0.64,0.635,0.64,111790
FER,20061212,1.18,1.195,1,1.12,2163085
FFF,20061212,0.075,0.075,0.075,0.075,50000
FFI,20061212,3.38,3.38,3.38,3.38,0
FGI,20061212,1.02,1.02,1.02,1.02,4820
FGL,20061212,6.56,6.68,6.56,6.62,6708225
FIC,20061212,0.25,0.25,0.25,0.25,3000
FKP,20061212,6.15,6.22,6.15,6.18,317572
FLE,20061212,0.3,0.3,0.3,0.3,0
FLK,20061212,0.655,0.655,0.655,0.655,0
FLR,20061212,0.2,0.2,0.2,0.2,0
FLT,20061212,16.79,16.79,16.72,16.74,101119
FLX,20061212,4.19,4.19,4.14,4.16,67942
FMG,20061212,10.68,10.75,10.6,10.7,86721
FML,20061212,0.055,0.056,0.052,0.052,2699601
FNT,20061212,0.15,0.15,0.15,0.15,10000
FOF,20061212,0.5,0.5,0.5,0.5,0
FPA,20061212,3.43,3.43,3.43,3.43,700000
FPG,20061212,0.95,0.95,0.95,0.95,0
FPH,20061212,3.7,3.77,3.7,3.7,53700
FPS,20061212,2.47,2.48,2.4,2.48,4586
FRE,20061212,0.77,0.78,0.765,0.77,262667
FRI,20061212,0.94,0.94,0.93,0.93,32296
FRL,20061212,0.165,0.165,0.165,0.165,0
FRM,20061212,0.31,0.31,0.31,0.31,3590
FRR,20061212,0.775,0.78,0.76,0.76,129530
FRS,20061212,0.39,0.39,0.385,0.385,35000
FRV,20061212,0.091,0.091,0.091,0.091,0
FSA,20061212,0.5,0.5,0.5,0.5,4000
FUN,20061212,1.4,1.445,1.395,1.44,613904
FUT,20061212,0.007,0.007,0.007,0.007,204000
FWD,20061212,7.73,7.74,7.7,7.72,69940
FWL,20061212,0.2,0.2,0.2,0.2,0
FXJ,20061212,4.94,4.94,4.89,4.91,3188765
FXL,20061212,2.6,2.62,2.58,2.61,34865791
FXR,20061212,1.865,1.885,1.825,1.84,125295
FZN,20061212,1.19,1.19,1.17,1.18,171903
GAA,20061212,1.01,1.035,1,1.02,535449
GAP,20061212,0.6,0.6,0.58,0.58,10747
GAU,20061212,0.145,0.15,0.145,0.15,133000
GBA,20061212,0.088,0.088,0.088,0.088,0
GBE,20061212,0.905,0.925,0.8,0.8,312653
GBG,20061212,0.63,0.635,0.605,0.61,2154449
GBL,20061212,0.035,0.035,0.034,0.034,15700
GBP,20061212,0.67,0.67,0.65,0.66,267101
GBT,20061212,3,3,3,3,1000
GCL,20061212,4.03,4.07,3.95,4.03,403076
GCN,20061212,0.061,0.062,0.061,0.062,70000
GCR,20061212,0.049,0.05,0.048,0.048,1217514
GDA,20061212,0.013,0.013,0.011,0.013,1800000
GDM,20061212,0.57,0.57,0.55,0.55,45000
GDN,20061212,0.68,0.685,0.66,0.665,1664720
GDR,20061212,0.71,0.72,0.68,0.685,88708
GDY,20061212,0.88,0.89,0.88,0.89,110768
GED,20061212,0.1,0.1,0.1,0.1,50000
GEN,20061212,0.2,0.2,0.2,0.2,0
GEP,20061212,0.1,0.1,0.1,0.1,0
GFD,20061212,0.875,0.875,0.875,0.875,1052625
GFF,20061212,2.15,2.15,2.13,2.15,4969581
GFL,20061212,0.96,0.97,0.96,0.97,19700
GGG,20061212,0.255,0.255,0.255,0.255,0
GGP,20061212,0.44,0.44,0.44,0.44,0
GGX,20061212,0.041,0.041,0.041,0.041,100000
GGY,20061212,0.063,0.068,0.063,0.063,4516778
GHG,20061212,1.35,1.35,1.35,1.35,111655
GHT,20061212,0.3,0.32,0.3,0.32,22644
GIA,20061212,0.44,0.44,0.44,0.44,12000
GIL,20061212,0.56,0.56,0.56,0.56,0
GIP,20061212,0.096,0.096,0.096,0.096,110000
GIR,20061212,0.52,0.535,0.5,0.52,322091
GLA,20061212,0.16,0.17,0.145,0.17,57854
GLB,20061212,0.24,0.245,0.235,0.235,272084
GLC,20061212,0.745,0.745,0.745,0.745,30000
GLE,20061212,1.15,1.15,1.15,1.15,0
GLF,20061212,0.21,0.21,0.21,0.21,19500
GLI,20061212,1.015,1.015,1,1,249754
GLN,20061212,0.27,0.275,0.265,0.275,164278
GLO,20061212,0.08,0.08,0.08,0.08,0
GLX,20061212,0.16,0.17,0.16,0.17,148333
GME,20061212,0.63,0.63,0.63,0.63,0
GMI,20061212,1.275,1.275,1.255,1.26,180947
GML,20061212,0.23,0.255,0.23,0.24,703946
GNC,20061212,8.75,9,8.74,9,275045
GNL,20061212,0.051,0.051,0.047,0.05,1029221
GNS,20061212,2.94,3.02,2.94,3,1411044
GOA,20061212,0.089,0.09,0.089,0.09,672644
GOG,20061212,0.3,0.3,0.29,0.29,318089
GOP,20061212,0.24,0.24,0.235,0.235,25000
GOW,20061212,3.45,3.45,3.45,3.45,0
GPB,20061212,0.45,0.45,0.45,0.45,7600
GPE,20061212,0.01,0.01,0.01,0.01,0
GPG,20061212,2.12,2.14,2.12,2.13,76040
GPN,20061212,0.019,0.02,0.019,0.019,3766000
GPR,20061212,0.69,0.69,0.66,0.66,18050
GPT,20061212,4.89,4.97,4.88,4.96,8303715
GQH,20061212,0.83,0.85,0.83,0.85,25000
GRD,20061212,2.07,2.07,2.02,2.04,372736
GRK,20061212,0.081,0.081,0.081,0.081,0
GRL,20061212,0.26,0.26,0.26,0.26,25000
GRN,20061212,0.265,0.265,0.26,0.26,193224
GRP,20061212,0.046,0.046,0.046,0.046,0
GRR,20061212,1.52,1.53,1.52,1.52,91420
GRT,20061212,0.095,0.095,0.095,0.095,0
GRV,20061212,1.14,1.14,1.14,1.14,7450
GRY,20061212,0.27,0.27,0.27,0.27,0
GSA,20061212,1.23,1.235,1.225,1.225,5424480
GSE,20061212,0.048,0.05,0.048,0.05,1260858
GSF,20061212,0.017,0.017,0.017,0.017,467006
GTG,20061212,0.36,0.375,0.355,0.37,128096
GTI,20061212,0.029,0.029,0.029,0.029,0
GTP,20061212,2.84,2.85,2.77,2.78,1719325
GTV,20061212,1.02,1.02,1.02,1.02,6640
GTX,20061212,0.18,0.18,0.17,0.17,95000
GUD,20061212,8.24,8.48,8.23,8.35,250283
GUJ,20061212,0.155,0.155,0.155,0.155,0
GUL,20061212,0.062,0.062,0.061,0.061,376500
GUN,20061212,0.26,0.265,0.26,0.26,69800
GVM,20061212,0.4,0.42,0.39,0.39,57000
GWR,20061212,3.19,3.19,2.92,2.95,284876
GWT,20061212,3.75,3.89,3.75,3.81,263313
GWV,20061212,0.004,0.004,0.004,0.004,0
GYN,20061212,0.31,0.31,0.31,0.31,0
GZL,20061212,2.2,2.2,2.2,2.2,5600
HAN,20061212,18.1,18.1,18.1,18.1,238
HAO,20061212,0.058,0.06,0.058,0.06,265833
HAP,20061212,0.93,0.935,0.925,0.935,216612
HAV,20061212,1.13,1.16,1.13,1.16,89868
HAZ,20061212,0.22,0.22,0.21,0.22,307243
HCY,20061212,0.018,0.02,0.018,0.018,12254411
HDF,20061212,3.2,3.2,3.13,3.19,170773
HDG,20061212,0.195,0.195,0.195,0.195,0
HDN,20061212,0.145,0.145,0.145,0.145,0
HDR,20061212,2.09,2.09,2.08,2.08,5693728
HEG,20061212,0.115,0.115,0.11,0.115,797390
HER,20061212,1.1,1.1,1.06,1.08,913880
HFA,20061212,1.94,1.96,1.94,1.94,123350
HGI,20061212,3.34,3.4,3.34,3.38,6244399
HGL,20061212,0.05,0.05,0.05,0.05,0
HGO,20061212,0.265,0.27,0.26,0.265,695576
HGR,20061212,0.05,0.05,0.05,0.05,0
HHL,20061212,11.52,11.52,11.52,11.52,620
HHM,20061212,0.23,0.24,0.23,0.24,157491
HHV,20061212,1.07,1.075,1.07,1.07,313233
HHY,20061212,1.88,1.89,1.86,1.86,56495
HIC,20061212,0.89,0.89,0.89,0.89,26725
HIG,20061212,0.395,0.4,0.39,0.39,716358
HII,20061212,0.17,0.17,0.17,0.17,0
HIL,20061212,5.05,5.06,4.94,5,170120
HIP,20061212,1.92,1.92,1.92,1.92,30000
HIT,20061212,0.052,0.052,0.052,0.052,0
HJB,20061212,0.33,0.33,0.33,0.33,0
HLD,20061212,0.23,0.23,0.23,0.23,0
HLE,20061212,0.25,0.25,0.25,0.25,0
HLI,20061212,0.12,0.12,0.12,0.12,0
HLS,20061212,0.25,0.25,0.25,0.25,14334
HLT,20061212,0.068,0.068,0.068,0.068,0
HLX,20061212,0.135,0.14,0.13,0.135,2751911
HMC,20061212,0.078,0.081,0.078,0.08,921750
HME,20061212,14.65,14.75,14.51,14.52,6731
HNG,20061212,2.03,2.03,2,2.03,13976
HNR,20061212,0.37,0.37,0.35,0.35,73700
HOM,20061212,0.56,0.56,0.56,0.56,0
HPX,20061212,1.84,1.85,1.84,1.84,158411
HRD,20061212,0.2,0.2,0.2,0.2,24800
HRR,20061212,0.82,0.855,0.82,0.85,291918
HRS,20061212,0.155,0.16,0.145,0.155,480000
HSK,20061212,0.865,0.865,0.85,0.855,32400
HSN,20061212,0.33,0.33,0.295,0.295,39500
HSP,20061212,5.65,5.72,5.52,5.6,835710
HST,20061212,2.42,2.46,2.41,2.43,52078
HTA,20061212,0.235,0.24,0.235,0.235,1814191
HTE,20061212,0.031,0.031,0.031,0.031,1044696
HTM,20061212,0.027,0.027,0.027,0.027,37500
HTW,20061212,0.7,0.7,0.7,0.7,10000
HTX,20061212,0.026,0.026,0.024,0.024,200000
HVN,20061212,3.84,3.84,3.75,3.75,1668066
HWE,20061212,0.495,0.495,0.495,0.495,0
HWG,20061212,0.155,0.155,0.15,0.15,1980070
HWI,20061212,1.92,1.92,1.89,1.89,158706
HYO,20061212,0.265,0.27,0.26,0.265,747167
HZL,20061212,0.58,0.58,0.58,0.58,0
HZN,20061212,0.31,0.315,0.3,0.305,531251
IAG,20061212,6.01,6.12,6.01,6.12,12861915
IAS,20061212,0.29,0.29,0.29,0.29,6000
IAT,20061212,0.072,0.072,0.072,0.072,190000
IAU,20061212,0.9,0.9,0.87,0.87,127176
IBA,20061212,1.23,1.23,1.19,1.215,570459
IBC,20061212,0.64,0.64,0.64,0.64,0
IBG,20061212,1.02,1.02,0.94,0.95,62900
IBR,20061212,0.715,0.715,0.7,0.7,216077
IBT,20061212,1.85,1.86,1.85,1.86,100870
ICD,20061212,0.58,0.6,0.58,0.6,6000
ICE,20061212,0.015,0.015,0.015,0.015,0
ICH,20061212,0.105,0.105,0.105,0.105,0
ICN,20061212,0.063,0.063,0.06,0.061,272043
ICP,20061212,0.058,0.058,0.054,0.054,682500
ICS,20061212,0.25,0.28,0.25,0.27,269550
ICV,20061212,0.115,0.115,0.115,0.115,0
IDE,20061212,0.15,0.15,0.15,0.15,0
IDL,20061212,0.26,0.275,0.26,0.275,2857567
IDM,20061212,0.24,0.24,0.24,0.24,512500
IDO,20061212,0.28,0.3,0.28,0.3,100914
IDT,20061212,1.89,1.98,1.89,1.92,123974
IEF,20061212,1.16,1.16,1.145,1.145,67950
IEQ,20061212,0.045,0.045,0.045,0.045,0
IFC,20061212,0.21,0.21,0.2,0.2,365000
IFL,20061212,10.5,10.59,10.3,10.42,113641
IFM,20061212,0.86,0.86,0.85,0.86,256150
IGC,20061212,0.205,0.205,0.2,0.205,67910
IGD,20061212,1.19,1.19,1.155,1.155,92733
IGO,20061212,4.07,4.21,4.07,4.17,516788
IGR,20061212,0.125,0.125,0.12,0.125,345260
IHF,20061212,1.07,1.08,1.065,1.065,27455
IHG,20061212,0.26,0.26,0.26,0.26,0
IIF,20061212,2.32,2.34,2.3,2.31,3412498
IIG,20061212,0.009,0.009,0.009,0.009,0
III,20061212,0.265,0.265,0.265,0.265,80000
IIN,20061212,0.89,0.9,0.87,0.9,192308
ILF,20061212,1.245,1.25,1.24,1.25,740999
ILU,20061212,6.8,6.81,6.62,6.62,1552726
IMA,20061212,1.81,1.81,1.75,1.79,143717
IMD,20061212,0.76,0.79,0.76,0.79,162361
IMF,20061212,0.76,0.77,0.76,0.77,9000
IMI,20061212,0.028,0.028,0.026,0.027,22505056
IML,20061212,0.049,0.049,0.049,0.049,27385
IMP,20061212,0.019,0.019,0.018,0.019,1868500
IMU,20061212,0.195,0.195,0.19,0.195,80000
INL,20061212,0.27,0.27,0.26,0.265,10008355
INP,20061212,0.285,0.285,0.285,0.285,144120
INT,20061212,0.037,0.037,0.037,0.037,0
IOF,20061212,1.49,1.5,1.49,1.495,6984338
IOH,20061212,0.955,0.955,0.89,0.89,158994
ION,20061212,0.93,0.93,0.93,0.93,0
IPA,20061212,0.81,0.82,0.8,0.82,47294
IPE,20061212,0.96,0.96,0.955,0.96,55600
IPG,20061212,2.42,2.51,2.39,2.45,6709914
IPL,20061212,32.5,32.75,32.18,32.32,286762
IPM,20061212,1.42,1.46,1.42,1.42,50847
IPN,20061212,0.215,0.215,0.21,0.21,102600
IPR,20061212,0.071,0.071,0.071,0.071,0
IPT,20061212,0.29,0.31,0.285,0.31,633267
IRC,20061212,0.24,0.245,0.24,0.245,130234
IRE,20061212,7.39,7.58,7.25,7.4,270267
IRI,20061212,0.515,0.515,0.51,0.51,44700
IRN,20061212,0.74,0.745,0.725,0.74,181355
ISS,20061212,0.225,0.225,0.225,0.225,198728
ITC,20061212,0.083,0.083,0.082,0.082,119501
ITD,20061212,0.41,0.41,0.41,0.41,32000
ITE,20061212,0.17,0.175,0.17,0.175,1149205
ITT,20061212,0.29,0.29,0.29,0.29,12000
IUL,20061212,0.14,0.2,0.14,0.2,37000
IVC,20061212,5.45,5.45,5.3,5.35,189801
IVK,20061212,3.77,3.77,3.3,3.3,7043
IWF,20061212,1.95,1.985,1.925,1.95,222269
IWI,20061212,1.95,1.95,1.95,1.95,0
IWL,20061212,4.65,4.65,4.58,4.62,6820
IXL,20061212,0.023,0.023,0.023,0.023,0
JAG,20061212,0.175,0.175,0.175,0.175,0
JAK,20061212,0.17,0.175,0.17,0.17,146842
JBH,20061212,6.13,6.13,5.94,6.01,391415
JBM,20061212,13.7,13.8,13.54,13.64,435420
JET,20061212,1.485,1.53,1.485,1.5,21844
JFM,20061212,1.415,1.43,1.415,1.43,62798
JGL,20061212,0.21,0.21,0.205,0.21,205857
JHX,20061212,8.39,8.49,8.35,8.44,1958915
JMB,20061212,1.64,1.65,1.64,1.65,11000
JML,20061212,0.93,0.97,0.9,0.92,1979741
JMS,20061212,0.37,0.425,0.37,0.4,23677873
JPR,20061212,0.053,0.055,0.052,0.055,240000
JRL,20061212,1.17,1.2,1.1,1.1,82773
JRV,20061212,0.011,0.011,0.01,0.011,2185000
JST,20061212,3.6,3.62,3.57,3.62,247703
JUM,20061212,0.04,0.041,0.039,0.04,949000
JVG,20061212,0.2,0.2,0.2,0.2,0
JYC,20061212,1.145,1.145,1.145,1.145,0
KAL,20061212,0.155,0.155,0.145,0.145,240450
KAR,20061212,1.95,1.95,1.86,1.9,69150
KAT,20061212,1.025,1.025,1.025,1.025,0
KCN,20061212,4.19,4.19,4.05,4.06,127682
KGL,20061212,0.135,0.135,0.135,0.135,0
KHF,20061212,0.5,0.5,0.5,0.5,786
KIM,20061212,0.9,0.9,0.89,0.9,1577769
KIS,20061212,1.2,1.2,1.2,1.2,0
KKT,20061212,0.275,0.275,0.27,0.27,27000
KLM,20061212,0.625,0.625,0.6,0.61,61400
KME,20061212,1.075,1.075,1.05,1.06,32170
KMN,20061212,0.74,0.74,0.72,0.73,415352
KNH,20061212,0.07,0.07,0.07,0.07,30000
KOR,20061212,0.37,0.38,0.37,0.38,90000
KOV,20061212,5.38,5.38,5.38,5.38,200
KRS,20061212,0.35,0.35,0.345,0.345,275925
KSC,20061212,3.65,3.65,3.65,3.65,1250
KSX,20061212,0.045,0.045,0.045,0.045,288
KTL,20061212,0.019,0.019,0.019,0.019,50000
KTO,20061212,0.16,0.16,0.16,0.16,24700
KYC,20061212,0.795,0.8,0.775,0.775,55476
KZL,20061212,7.16,7.35,7.15,7.23,941616
LAF,20061212,0.091,0.092,0.088,0.09,2266947
LAS,20061212,0.048,0.048,0.048,0.048,0
LAT,20061212,0.06,0.06,0.06,0.06,100000
LAU,20061212,0.2,0.2,0.2,0.2,0
LBT,20061212,0.18,0.18,0.18,0.18,0
LBY,20061212,0.15,0.15,0.15,0.15,0
LCE,20061212,0.31,0.31,0.31,0.31,0
LCL,20061212,0.56,0.56,0.55,0.55,127627
LCT,20061212,0.185,0.195,0.18,0.195,121920
LDN,20061212,46,46,46,46,0
LDW,20061212,6.65,6.7,6.65,6.7,2000
LEF,20061212,0.285,0.285,0.28,0.28,444982
LEG,20061212,0.084,0.085,0.081,0.081,2407767
LEI,20061212,20.25,20.7,20.2,20.38,618449
LEP,20061212,4.5,4.5,4.27,4.27,48317
LFE,20061212,1.55,1.58,1.54,1.57,136055
LGD,20061212,0.81,0.81,0.79,0.8,282750
LGO,20061212,0.025,0.025,0.025,0.025,87100
LHG,20061212,3.07,3.07,3.04,3.04,9649213
LIM,20061212,13.3,13.5,13.3,13.35,13667
LIN,20061212,0.35,0.35,0.35,0.35,0
LIO,20061212,0.35,0.385,0.35,0.37,116250
LIP,20061212,0.78,0.8,0.775,0.8,135000
LKE,20061212,0.13,0.13,0.13,0.13,0
LKO,20061212,0.018,0.018,0.017,0.017,1092081
LLC,20061212,18,18.05,17.8,17.9,1332063
LMC,20061212,2.31,2.31,2.3,2.3,24524
LMG,20061212,0.011,0.011,0.011,0.011,10000
LMW,20061212,0.73,0.73,0.73,0.73,11850
LNC,20061212,0.18,0.18,0.175,0.18,132000
LNG,20061212,0.67,0.67,0.67,0.67,48547
LNN,20061212,7.95,8.06,7.9,7.93,1216417
LOD,20061212,0.047,0.047,0.047,0.047,1219742
LOK,20061212,6.26,6.26,6.1,6.26,3430
LPL,20061212,0.38,0.38,0.38,0.38,0
LRF,20061212,1.065,1.065,1.055,1.06,171822
LRL,20061212,0.6,0.6,0.585,0.59,41775
LSG,20061212,1.68,1.7,1.66,1.685,297007
LSL,20061212,0.003,0.003,0.003,0.003,0
LUM,20061212,0.02,0.02,0.02,0.02,0
LVL,20061212,0.048,0.048,0.041,0.041,65000
LVR,20061212,0.615,0.615,0.61,0.615,160000
LWB,20061212,1.48,1.49,1.48,1.48,22008
LYC,20061212,0.41,0.42,0.405,0.42,425615
LYL,20061212,3.2,3.2,3.2,3.2,1800
MAA,20061212,0.185,0.185,0.185,0.185,21500
MAC,20061212,0.033,0.033,0.033,0.033,0
MAE,20061212,0.825,0.825,0.795,0.805,292661
MAH,20061212,0.875,0.88,0.87,0.88,884184
MAK,20061212,0.155,0.155,0.155,0.155,8174
MAL,20061212,0.62,0.625,0.6,0.625,128427
MAP,20061212,3.54,3.59,3.52,3.56,5080125
MAQ,20061212,1.01,1.01,1.01,1.01,700
MAR,20061212,0.24,0.25,0.23,0.23,113700
MBA,20061212,0.12,0.12,0.1,0.105,9140429
MBI,20061212,0.007,0.007,0.006,0.006,6125000
MBL,20061212,73.75,75,73.69,74.73,912659
MBN,20061212,2.35,2.45,2.35,2.36,965950
MBP,20061212,0.76,0.775,0.75,0.775,811639
MBR,20061212,2.16,2.25,2.16,2.19,1051824
MBT,20061212,1.16,1.16,1.14,1.14,19648
MCC,20061212,4.9,4.98,4.9,4.91,555033
MCG,20061212,6.42,6.42,6.29,6.29,606196
MCH,20061212,1.4,1.4,1.4,1.4,0
MCK,20061212,3.06,3.06,3.06,3.06,0
MCL,20061212,0.012,0.012,0.012,0.012,0
MCO,20061212,0.415,0.43,0.415,0.425,131352
MCP,20061212,2.62,2.62,2.55,2.55,42000
MCQ,20061212,3.7,3.75,3.67,3.75,199427
MCR,20061212,2.26,2.28,2.22,2.25,1080394
MCW,20061212,2.07,2.08,2.06,2.07,5653820
MDE,20061212,0.68,0.68,0.68,0.68,0
MDG,20061212,0.27,0.27,0.27,0.27,3125
MDL,20061212,1.5,1.515,1.5,1.5,404401
MDM,20061212,0.18,0.18,0.18,0.18,75000
MDS,20061212,0.175,0.175,0.15,0.16,2793577
MDT,20061212,1.23,1.235,1.225,1.23,10178934
MDV,20061212,0.08,0.08,0.08,0.08,30000
MDX,20061212,0.17,0.17,0.17,0.17,13154
MEE,20061212,0.09,0.09,0.081,0.081,2065077
MEI,20061212,0.3,0.31,0.295,0.295,77504
MEL,20061212,0.38,0.385,0.375,0.375,567800
MEO,20061212,0.465,0.465,0.425,0.445,324990
MEP,20061212,0.735,0.74,0.735,0.74,14530
MFG,20061212,2.26,2.3,2.21,2.26,26188
MFI,20061212,1.44,1.44,1.43,1.44,45255
MFS,20061212,4.35,4.45,4.34,4.41,727233
MFT,20061212,0.925,0.94,0.925,0.94,91985
MGI,20061212,2.36,2.36,2.36,2.36,0
MGK,20061212,0.1,0.13,0.1,0.13,132500
MGM,20061212,4.15,4.15,4.15,4.15,0
MGN,20061212,1.55,1.55,1.55,1.55,0
MGO,20061212,0.25,0.25,0.24,0.24,176160
MGQ,20061212,6.69,6.83,6.68,6.8,6659245
MGR,20061212,5.12,5.21,5.1,5.21,4396735
MGU,20061212,0.255,0.255,0.255,0.255,0
MGW,20061212,3.16,3.2,3.1,3.19,200611
MGX,20061212,0.83,0.835,0.825,0.83,537019
MGZ,20061212,0.1,0.1,0.1,0.1,0
MHI,20061212,0.24,0.24,0.24,0.24,19500
MHL,20061212,0.014,0.014,0.014,0.014,54000
MIC,20061212,0.026,0.026,0.026,0.026,400000
MIG,20061212,3.52,3.54,3.5,3.54,40130549
MIK,20061212,0.215,0.225,0.215,0.225,35846
MIN,20061212,1.66,1.685,1.66,1.67,283250
MIR,20061212,2.15,2.15,2.15,2.15,6000
MIS,20061212,0.8,0.88,0.8,0.86,1080884
MIT,20061212,2.08,2.11,2.08,2.1,69147
MIX,20061212,1.07,1.07,1.055,1.06,506919
MKY,20061212,0.057,0.059,0.054,0.054,13864900
MLB,20061212,3.04,3.06,2.99,2.99,121631
MLE,20061212,3.02,3.18,2.96,3.1,482792
MLI,20061212,0.2,0.2,0.2,0.2,0
MLM,20061212,0.565,0.565,0.54,0.56,113787
MLS,20061212,0.09,0.094,0.086,0.086,100753611
MLT,20061212,21,21.4,21,21.4,14740
MMA,20061212,1.05,1.055,1.045,1.055,466055
MMB,20061212,0.135,0.135,0.13,0.135,110000
MME,20061212,0.045,0.045,0.045,0.045,0
MMG,20061212,4.87,4.91,4.86,4.86,407832
MML,20061212,0.71,0.71,0.71,0.71,7000
MMN,20061212,0.36,0.37,0.36,0.365,621364
MMR,20061212,0.19,0.19,0.19,0.19,5000
MMS,20061212,3.9,3.9,3.9,3.9,0
MMX,20061212,1.185,1.225,1.185,1.22,1217391
MMZ,20061212,0.72,0.72,0.72,0.72,5100
MND,20061212,8.5,8.55,8.44,8.45,72206
MNF,20061212,0.15,0.165,0.15,0.165,105000
MNM,20061212,0.22,0.22,0.22,0.22,25000
MNY,20061212,1.055,1.055,1.055,1.055,0
MOC,20061212,2.68,2.68,2.68,2.68,54197
MOD,20061212,0.022,0.022,0.022,0.022,16000
MOF,20061212,1.49,1.505,1.475,1.48,6553954
MOG,20061212,0.082,0.082,0.082,0.082,0
MOL,20061212,1.25,1.25,1.235,1.25,45000
MON,20061212,0.245,0.245,0.24,0.245,315910
MOO,20061212,0.255,0.26,0.255,0.26,132647
MOS,20061212,0.16,0.16,0.155,0.155,2015645
MOX,20061212,1.32,1.35,1.32,1.35,154407
MPA,20061212,0.02,0.02,0.02,0.02,100000
MPB,20061212,6.5,6.5,6.5,6.5,0
MPD,20061212,0.028,0.028,0.028,0.028,0
MPF,20061212,1.175,1.18,1.175,1.18,78559
MPG,20061212,0.85,0.85,0.845,0.845,32000
MPH,20061212,0.22,0.22,0.22,0.22,0
MPI,20061212,0.155,0.16,0.155,0.155,1308000
MPJ,20061212,0.008,0.008,0.008,0.008,700000
MPO,20061212,0.047,0.048,0.047,0.047,1043000
MPR,20061212,1.21,1.255,1.205,1.24,6374228
MPS,20061212,1.11,1.12,1.105,1.12,73250
MPY,20061212,0.95,0.955,0.93,0.93,36300
MRA,20061212,0.985,0.985,0.985,0.985,50000
MRC,20061212,0.14,0.14,0.14,0.14,6500
MRE,20061212,6.29,6.34,6.09,6.15,1160277
MRI,20061212,0.22,0.22,0.22,0.22,0
MRM,20061212,0.98,0.99,0.94,0.99,369503
MRN,20061212,1.21,1.21,1.21,1.21,2000
MRO,20061212,1.665,1.665,1.625,1.625,40374
MRT,20061212,0.19,0.19,0.19,0.19,0
MRU,20061212,0.6,0.6,0.535,0.535,438986
MRX,20061212,0.097,0.097,0.095,0.097,1941322
MRY,20061212,0.081,0.081,0.081,0.081,15683
MSB,20061212,1.69,1.7,1.6,1.6,47500
MSC,20061212,0.026,0.027,0.025,0.026,27093418
MSF,20061212,11.5,11.5,11.5,11.5,0
MSH,20061212,0.075,0.075,0.075,0.075,32890
MSI,20061212,0.025,0.025,0.025,0.025,0
MSO,20061212,0.042,0.042,0.035,0.035,765970
MST,20061212,0.16,0.16,0.15,0.155,240969
MSX,20061212,1.55,1.55,1.55,1.55,4875
MTB,20061212,0.072,0.072,0.071,0.071,200000
MTD,20061212,0.17,0.17,0.17,0.17,10000
MTH,20061212,0.3,0.3,0.3,0.3,1667
MTI,20061212,0.105,0.105,0.105,0.105,50000
MTN,20061212,1.45,1.45,1.39,1.4,433375
MTS,20061212,4.5,4.52,4.47,4.5,3692116
MTU,20061212,0.49,0.49,0.47,0.47,243317
MTX,20061212,1.16,1.16,1.16,1.16,105000
MTY,20061212,0.195,0.195,0.195,0.195,0
MUN,20061212,0.325,0.325,0.31,0.31,202118
MUR,20061212,0.07,0.073,0.07,0.073,1123400
MUT,20061212,0.045,0.045,0.04,0.045,220000
MVP,20061212,0.54,0.55,0.54,0.55,76410
MVU,20061212,0.31,0.31,0.31,0.31,6100
MWE,20061212,0.275,0.275,0.265,0.265,670340
MWG,20061212,0.89,0.9,0.89,0.9,44407
MWR,20061212,0.045,0.045,0.044,0.044,531900
MWS,20061212,0.13,0.13,0.13,0.13,0
MXG,20061212,3.93,3.95,3.85,3.87,1615470
MXI,20061212,0.525,0.525,0.51,0.52,1956637
MXL,20061212,0.083,0.083,0.08,0.08,533000
MXR,20061212,0.14,0.15,0.14,0.14,282651
MYG,20061212,0.185,0.185,0.185,0.185,34000
MYO,20061212,1.12,1.125,1.12,1.12,583521
MYP,20061212,4.11,4.13,4.11,4.13,1019191
MZM,20061212,0.155,0.155,0.155,0.155,10000
NAB,20061212,38.65,38.99,38.65,38.75,2569825
NAD,20061212,0.046,0.046,0.045,0.045,1100000
NAE,20061212,0.265,0.265,0.25,0.26,215000
NAL,20061212,0.061,0.063,0.05,0.051,17486336
NAM,20061212,0.56,0.565,0.56,0.565,11084
NAV,20061212,0.39,0.4,0.385,0.385,433676
NBL,20061212,4.34,4.35,4.32,4.32,4325
NCI,20061212,1.64,1.65,1.64,1.65,2000
NCK,20061212,1.82,1.82,1.82,1.82,12500
NCM,20061212,24.79,25.66,24.76,25.15,1610786
NDL,20061212,0.19,0.19,0.19,0.19,0
NDO,20061212,0.175,0.18,0.175,0.18,862252
NEC,20061212,0.535,0.535,0.5,0.5,116360
NEL,20061212,2.65,2.66,2.55,2.6,91300
NEM,20061212,5.98,6.01,5.94,6,38906
NEO,20061212,0.014,0.015,0.014,0.014,2041352
NEU,20061212,0.38,0.38,0.38,0.38,42000
NFO,20061212,0.009,0.009,0.009,0.009,0
NGF,20061212,0.075,0.075,0.075,0.075,0
NGM,20061212,0.18,0.18,0.18,0.18,53752
NHC,20061212,1.3,1.315,1.29,1.295,753404
NHH,20061212,1.65,1.65,1.65,1.65,0
NHM,20061212,0.004,0.004,0.004,0.004,185714
NHR,20061212,1.725,1.73,1.7,1.7,85245
NIA,20061212,0.265,0.275,0.26,0.275,520069
NKL,20061212,0.105,0.105,0.105,0.105,145000
NKP,20061212,1,1,1,1,31000
NLB,20061212,0.9,0.9,0.88,0.88,35250
NLG,20061212,0.44,0.44,0.425,0.425,108300
NLS,20061212,0.082,0.082,0.082,0.082,0
NLX,20061212,0.053,0.054,0.05,0.05,10713916
NMB,20061212,0.027,0.027,0.026,0.026,52310
NMI,20061212,0.165,0.165,0.16,0.16,29500
NMR,20061212,0.35,0.375,0.35,0.35,75000
NMS,20061212,0.28,0.375,0.28,0.32,6508300
NOD,20061212,1.6,1.6,1.54,1.54,33375
NOP,20061212,0.07,0.07,0.07,0.07,0
NPH,20061212,4.5,4.5,4.5,4.5,1350
NPX,20061212,6.4,6.4,6.4,6.4,0
NRL,20061212,0.16,0.16,0.16,0.16,6000
NRT,20061212,2.56,2.65,2.55,2.59,65122
NRU,20061212,0.29,0.29,0.25,0.26,114904
NSA,20061212,0.02,0.025,0.02,0.025,315745
NSL,20061212,0.016,0.016,0.016,0.016,0
NST,20061212,0.125,0.125,0.125,0.125,0
NSX,20061212,0.58,0.62,0.58,0.605,51000
NTC,20061212,0.084,0.085,0.083,0.084,219972
NTU,20061212,0.41,0.415,0.405,0.405,151500
NUF,20061212,9.85,9.94,9.78,9.88,358539
NWA,20061212,0.03,0.03,0.029,0.029,358000
NWE,20061212,0.12,0.125,0.12,0.125,1863847
NWK,20061212,0.14,0.14,0.14,0.14,0
NWR,20061212,0.34,0.34,0.34,0.34,192620
NWS,20061212,28.5,28.51,28.4,28.48,1255807
NWT,20061212,0.01,0.012,0.01,0.01,130731783
NXS,20061212,1.385,1.4,1.32,1.32,1338921
NZO,20061212,0.845,0.845,0.8,0.8,65000
OAK,20061212,2.19,2.19,2.1,2.1,4183
OBJ,20061212,0.068,0.068,0.068,0.068,0
OBL,20061212,0.12,0.12,0.12,0.12,0
OCE,20061212,0.48,0.48,0.48,0.48,0
OCL,20061212,0.88,0.88,0.88,0.88,3333
OCO,20061212,0.043,0.043,0.042,0.042,132780
ODG,20061212,0.5,0.5,0.5,0.5,10000
ODY,20061212,0.59,0.595,0.59,0.595,27000
OEC,20061212,0.195,0.195,0.19,0.195,444608
OEL,20061212,0.185,0.185,0.18,0.18,649700
OEQ,20061212,1.3,1.3,1.3,1.3,0
OEX,20061212,1.4,1.43,1.375,1.42,1063570
OFG,20061212,2.51,2.51,2.45,2.5,10425
OGD,20061212,0.66,0.665,0.65,0.65,2843518
OGL,20061212,0.06,0.06,0.06,0.06,0
OHL,20061212,0.04,0.04,0.04,0.04,0
OIL,20061212,0.465,0.465,0.46,0.46,28530
OKN,20061212,4.48,4.63,4.48,4.59,95754
OLE,20061212,0.021,0.021,0.021,0.021,170000
OLH,20061212,0.83,0.83,0.83,0.83,2500
OLY,20061212,0.165,0.165,0.165,0.165,0
OMC,20061212,1.145,1.15,1.14,1.145,868251
OMH,20061212,0.19,0.19,0.185,0.19,212186
OMI,20061212,0.43,0.44,0.43,0.44,20000
ONQ,20061212,0.45,0.45,0.45,0.45,0
ONT,20061212,2.46,2.46,2.46,2.46,800
OPC,20061212,0.083,0.084,0.08,0.084,585000
OPI,20061212,0.038,0.038,0.038,0.038,0
OPL,20061212,0.79,0.79,0.79,0.79,417167
ORC,20061212,0.04,0.04,0.04,0.04,0
ORD,20061212,0.65,0.65,0.55,0.58,906644
ORG,20061212,7.59,7.68,7.55,7.6,3929042
ORH,20061212,0.11,0.11,0.11,0.11,0
ORI,20061212,24.4,24.5,23.83,24.04,1295582
ORL,20061212,2.16,2.16,2.16,2.16,0
ORO,20061212,0.023,0.023,0.023,0.023,1666410
ORP,20061212,0.093,0.093,0.093,0.093,20000
ORT,20061212,0.013,0.013,0.013,0.013,0
OSH,20061212,3.2,3.21,3.11,3.16,9197550
OST,20061212,4.61,4.68,4.59,4.64,1026162
OTI,20061212,0.048,0.048,0.048,0.048,0
OTL,20061212,0.215,0.215,0.215,0.215,15000
OVR,20061212,0.21,0.225,0.21,0.225,27000
OXR,20061212,3.2,3.23,3.16,3.17,6382344
PAA,20061212,0.125,0.13,0.125,0.13,165000
PAU,20061212,0.155,0.17,0.155,0.16,370407
PAY,20061212,2.71,2.71,2.71,2.71,0
PBA,20061212,1.26,1.27,1.26,1.27,23500
PBB,20061212,2.16,2.17,2.16,2.16,589662
PBD,20061212,4.23,4.44,4.23,4.44,134633
PBG,20061212,2.63,2.64,2.6,2.61,2248861
PBI,20061212,0.22,0.23,0.205,0.22,116770
PBL,20061212,21.19,21.44,21.19,21.43,5304829
PBO,20061212,0.305,0.305,0.305,0.305,30000
PBP,20061212,1.125,1.125,1.12,1.12,125000
PBS,20061212,5,5,5,5,0
PBT,20061212,0.38,0.38,0.375,0.375,52058
PCC,20061212,0.058,0.059,0.058,0.059,51300
PCE,20061212,0.024,0.024,0.024,0.024,0
PCG,20061212,0.665,0.68,0.665,0.67,231972
PCL,20061212,0.076,0.076,0.075,0.075,254330
PCP,20061212,0.074,0.074,0.074,0.074,0
PDL,20061212,3.34,3.4,3.34,3.36,19841
PDM,20061212,0.11,0.11,0.11,0.11,279508
PDN,20061212,7.2,7.36,6.7,6.8,8126935
PDO,20061212,0.78,0.78,0.75,0.75,27500
PDZ,20061212,0.41,0.42,0.41,0.42,84300
PEA,20061212,0.51,0.51,0.51,0.51,0
PEK,20061212,0.185,0.185,0.175,0.185,510000
PEL,20061212,0.07,0.07,0.07,0.07,0
PEM,20061212,4.9,4.99,4.9,4.95,1046468
PEN,20061212,0.055,0.061,0.054,0.06,31897572
PEO,20061212,0.066,0.066,0.066,0.066,0
PEP,20061212,0.82,0.84,0.82,0.84,66500
PES,20061212,0.26,0.26,0.255,0.255,60000
PET,20061212,0.905,0.905,0.9,0.9,33586
PFL,20061212,1.93,1.95,1.92,1.92,594000
PFM,20061212,0.265,0.265,0.265,0.265,0
PGA,20061212,5.96,5.96,5.75,5.86,67114
PGL,20061212,3.88,4.15,3.88,4.15,293650
PGM,20061212,0.35,0.365,0.32,0.365,600046
PGS,20061212,0.29,0.3,0.285,0.29,395000
PHA,20061212,0.21,0.21,0.21,0.21,0
PHI,20061212,0.55,0.55,0.55,0.55,0
PHK,20061212,0.38,0.385,0.375,0.38,310651
PIE,20061212,0.049,0.05,0.047,0.05,471343
PIO,20061212,0.25,0.25,0.24,0.24,69000
PKT,20061212,0.018,0.018,0.018,0.018,0
PLA,20061212,1.32,1.38,1.32,1.37,551700
PLD,20061212,0.37,0.38,0.365,0.38,82590
PLF,20061212,1.21,1.22,1.2,1.22,141636
PLT,20061212,0.098,0.1,0.098,0.1,235725
PMA,20061212,2.2,2.5,2.2,2.5,4709
PMC,20061212,2.38,2.39,2.38,2.39,6301
PME,20061212,1.35,1.35,1.35,1.35,4995
PMH,20061212,0.54,0.54,0.485,0.495,1527127
PMM,20061212,4.95,4.97,4.95,4.95,19669
PMN,20061212,6.71,6.77,6.7,6.73,11914911
PMP,20061212,1.9,2.07,1.87,1.93,4552517
PMV,20061212,5.75,5.75,5.75,5.75,0
PMX,20061212,0.036,0.036,0.036,0.036,0
PNA,20061212,0.325,0.34,0.32,0.335,7700032
PNN,20061212,1.185,1.22,1.185,1.2,182083
PNO,20061212,0.021,0.021,0.021,0.021,230000
PNW,20061212,0.058,0.058,0.058,0.058,10066
POH,20061212,0.35,0.36,0.325,0.335,1124943
POL,20061212,0.31,0.31,0.275,0.305,703869
PPC,20061212,3.95,3.99,3.91,3.99,85366
PPD,20061212,0.13,0.13,0.13,0.13,16455
PPG,20061212,0.365,0.365,0.365,0.365,7164
PPI,20061212,0.52,0.52,0.52,0.52,40000
PPK,20061212,0.76,0.77,0.76,0.76,85000
PPN,20061212,0.15,0.15,0.15,0.15,15019
PPP,20061212,0.155,0.155,0.155,0.155,467440
PPR,20061212,1.5,1.535,1.5,1.52,62397
PPS,20061212,0.855,0.855,0.85,0.85,15000
PPT,20061212,73.7,74.2,73.53,73.93,85275
PPX,20061212,3.96,3.99,3.88,3.9,1979004
PPY,20061212,0.37,0.37,0.37,0.37,0
PRE,20061212,0.023,0.023,0.022,0.023,1090942
PRG,20061212,5.04,5.1,5.01,5.1,237017
PRN,20061212,0.011,0.011,0.011,0.011,0
PRO,20061212,0.4,0.4,0.4,0.4,3419
PRP,20061212,1.12,1.12,1.12,1.12,0
PRR,20061212,0.054,0.054,0.053,0.053,333510
PRT,20061212,3.78,3.78,3.78,3.78,0
PRU,20061212,0.45,0.45,0.435,0.435,164500
PRV,20061212,1.13,1.14,1.12,1.12,224254
PRW,20061212,0.235,0.25,0.23,0.24,243000
PRY,20061212,12.9,12.97,12.78,12.85,143546
PRZ,20061212,0.15,0.15,0.15,0.15,46885
PSA,20061212,2.39,2.39,2.35,2.36,143379
PSD,20061212,0.255,0.255,0.25,0.255,231713
PSH,20061212,1.97,1.97,1.955,1.955,45020
PSP,20061212,0.086,0.086,0.081,0.081,132300
PSV,20061212,0.37,0.375,0.365,0.37,1638310
PSX,20061212,0.14,0.145,0.14,0.14,353259
PTD,20061212,1.63,1.63,1.55,1.55,2289708
PTR,20061212,0.37,0.385,0.37,0.385,13300
PTS,20061212,0.145,0.15,0.145,0.145,93334
PUR,20061212,0.065,0.065,0.065,0.065,25000
PVE,20061212,1.69,1.69,1.69,1.69,0
PWK,20061212,3.15,3.15,3.1,3.15,113215
PWR,20061212,0.51,0.51,0.51,0.51,0
PWT,20061212,1.65,1.71,1.64,1.71,119323
PXL,20061212,0.27,0.27,0.27,0.27,3500
PXS,20061212,3.1,3.1,3.05,3.08,360147
PYC,20061212,0.345,0.345,0.33,0.33,71000
PYM,20061212,0.65,0.66,0.64,0.64,191997
QAD,20061212,0.1,0.1,0.092,0.1,1645226
QAN,20061212,5.25,5.27,5.11,5.23,16471061
QBE,20061212,26,26.35,25.95,26.25,2281497
QCH,20061212,3.2,3.33,3.18,3.3,67201
QED,20061212,0.035,0.035,0.035,0.035,100000
QFX,20061212,0.185,0.19,0.185,0.19,32762
QGC,20061212,1.38,1.39,1.38,1.39,440516
QHL,20061212,0.675,0.675,0.65,0.675,15001
QIL,20061212,0.1,0.1,0.1,0.1,0
QMG,20061212,0.32,0.32,0.3,0.305,250000
QML,20061212,0.155,0.155,0.155,0.155,12454
QMT,20061212,3.16,3.2,3.14,3.2,36841
QOL,20061212,0.27,0.27,0.27,0.27,40000
QRS,20061212,0.585,0.585,0.585,0.585,7000
QST,20061212,0.41,0.41,0.41,0.41,0
QTI,20061212,0.75,0.75,0.75,0.75,0
QTK,20061212,0.17,0.19,0.17,0.185,17355812
QTM,20061212,0.12,0.12,0.12,0.12,25000
QUE,20061212,0.32,0.32,0.32,0.32,0
QUR,20061212,0.04,0.043,0.04,0.043,415000
QXQ,20061212,0.03,0.03,0.028,0.028,450000
RAB,20061212,1.7,1.75,1.7,1.75,17618
RAT,20061212,1.105,1.115,1.105,1.105,1690935
RAU,20061212,0.049,0.049,0.049,0.049,1647
RAW,20061212,0.1,0.1,0.1,0.1,0
RBH,20061212,0.08,0.08,0.08,0.08,0
RBM,20061212,0.078,0.08,0.078,0.078,281000
RBY,20061212,0.025,0.027,0.024,0.025,3331055
RCG,20061212,0.13,0.13,0.13,0.13,0
RCH,20061212,0.006,0.006,0.006,0.006,0
RCI,20061212,0.16,0.16,0.16,0.16,0
RCL,20061212,1.715,1.73,1.7,1.7,18014484
RCM,20061212,0.1,0.1,0.091,0.091,43020
RCO,20061212,0.52,0.52,0.52,0.52,19344
RCR,20061212,2.04,2.06,2.04,2.06,133611
RCT,20061212,4.27,4.27,4.27,4.27,0
RDF,20061212,2.97,2.98,2.95,2.96,25157
RDM,20061212,0.3,0.3,0.3,0.3,50000
RDR,20061212,0.52,0.53,0.52,0.52,78402
RDS,20061212,0.7,0.7,0.69,0.695,53700
REA,20061212,5.55,5.55,5.55,5.55,24250
REB,20061212,4.49,4.5,4.49,4.5,16459
RED,20061212,0.105,0.105,0.1,0.105,68000
REF,20061212,3.35,3.4,3.34,3.4,464442
REH,20061212,19.55,19.55,19.5,19.5,2711
RER,20061212,0.185,0.185,0.185,0.185,135000
REU,20061212,1.09,1.09,1.08,1.08,913840
REX,20061212,1.48,1.48,1.44,1.46,528000
REY,20061212,0.15,0.15,0.145,0.145,79002
RFE,20061212,0.385,0.395,0.38,0.395,120652
RFG,20061212,1.19,1.2,1.19,1.2,505700
RGP,20061212,0.18,0.18,0.18,0.18,0
RHC,20061212,11.04,11.1,10.98,11,173447
RHD,20061212,0.65,0.65,0.63,0.63,46751
RHI,20061212,1.35,1.49,1.35,1.4,121902
RHL,20061212,3.5,3.52,3.5,3.52,9612
RHT,20061212,0.022,0.023,0.022,0.023,335101
RIA,20061212,0.28,0.28,0.28,0.28,0
RIC,20061212,1.16,1.165,1.145,1.16,433637
RIM,20061212,0.029,0.03,0.029,0.03,410249
RIN,20061212,18.11,18.23,18.1,18.13,4735593
RIO,20061212,75.55,75.55,74.76,74.85,1546931
RIS,20061212,0.16,0.16,0.16,0.16,0
RIV,20061212,1.9,1.92,1.895,1.91,947038
RJT,20061212,1.055,1.09,1.055,1.075,2286272
RKN,20061212,1,1,1,1,26400
RLA,20061212,0.32,0.32,0.32,0.32,50000
RMA,20061212,0.087,0.087,0.081,0.081,240000
RMC,20061212,0.045,0.045,0.045,0.045,0
RMD,20061212,6.41,6.43,6.3,6.35,1548706
RMG,20061212,0.017,0.017,0.017,0.017,99715
RMI,20061212,0.033,0.053,0.033,0.051,33577565
RML,20061212,0.21,0.21,0.205,0.205,56500
RMS,20061212,0.42,0.42,0.41,0.415,156800
RNC,20061212,0.16,0.16,0.16,0.16,0
RND,20061212,0.4,0.42,0.4,0.42,6000
RNG,20061212,0.125,0.125,0.125,0.125,70000
RNI,20061212,0.35,0.35,0.325,0.325,42500
RNY,20061212,1.17,1.17,1.17,1.17,300951
ROC,20061212,3.08,3.08,3.02,3.02,1067529
ROK,20061212,5.95,6.04,5.95,6.04,7385
ROY,20061212,0.205,0.205,0.205,0.205,21814
RPC,20061212,0.15,0.15,0.145,0.15,397025
RPG,20061212,1,1,1,1,0
RPM,20061212,0.071,0.071,0.071,0.071,0
RPT,20061212,0.22,0.22,0.22,0.22,0
RRL,20061212,0.105,0.11,0.1,0.105,6554000
RRS,20061212,0.026,0.029,0.026,0.027,47648920
RRT,20061212,0.97,0.97,0.965,0.965,163078
RSG,20061212,1.57,1.665,1.57,1.63,518618
RSL,20061212,0.06,0.06,0.06,0.06,0
RSN,20061212,0.16,0.165,0.15,0.155,908930
RSP,20061212,1.42,1.45,1.34,1.34,1903287
RTL,20061212,0.08,0.08,0.08,0.08,15000
RTM,20061212,0.039,0.039,0.036,0.036,5198879
RUP,20061212,13.45,13.5,13.42,13.45,565472
RUR,20061212,0.215,0.22,0.215,0.22,376500
RUS,20061212,0.016,0.016,0.016,0.016,0
RVR,20061212,0.17,0.17,0.17,0.17,0
RWD,20061212,0.26,0.26,0.26,0.26,13000
RXL,20061212,0.38,0.38,0.375,0.375,120200
SAE,20061212,0.325,0.335,0.32,0.335,368750
SAF,20061212,0.049,0.049,0.049,0.049,20000
SAI,20061212,3.52,3.6,3.52,3.55,955795
SAP,20061212,0.046,0.046,0.046,0.046,0
SAQ,20061212,5.72,5.72,5.72,5.72,4800
SAR,20061212,0.305,0.32,0.305,0.32,347464
SAU,20061212,0.315,0.325,0.315,0.315,491760
SAX,20061212,0.1,0.1,0.1,0.1,0
SBC,20061212,15.8,15.91,15.7,15.7,161988
SBI,20061212,0.54,0.54,0.535,0.535,43950
SBM,20061212,0.585,0.585,0.575,0.58,793021
SBP,20061212,0.044,0.044,0.044,0.044,0
SBR,20061212,0.14,0.15,0.135,0.135,194455
SBS,20061212,0.095,0.095,0.089,0.093,2195708
SCB,20061212,1,1,1,1,0
SCC,20061212,0.375,0.375,0.37,0.37,75401
SCD,20061212,0.045,0.045,0.045,0.045,0
SCE,20061212,0.015,0.015,0.015,0.015,0
SCF,20061212,110.25,110.25,110.25,110.25,0
SCV,20061212,0.8,0.8,0.8,0.8,0
SCX,20061212,0.07,0.07,0.07,0.07,172500
SDG,20061212,3.26,3.29,3.25,3.26,447306
SDI,20061212,0.835,0.835,0.835,0.835,0
SDL,20061212,0.089,0.093,0.089,0.093,9000470
SDM,20061212,1.68,1.69,1.68,1.68,18200
SDR,20061212,0.205,0.205,0.205,0.205,0
SEA,20061212,0.335,0.345,0.335,0.345,41500
SED,20061212,0.24,0.24,0.24,0.24,0
SEG,20061212,0.58,0.58,0.58,0.58,0
SEK,20061212,5.72,5.88,5.72,5.75,306747
SEL,20061212,5.03,5.23,5.03,5.23,190250
SEN,20061212,0.43,0.43,0.42,0.425,1652015
SEV,20061212,10.75,10.75,10.51,10.6,660427
SFC,20061212,6.26,6.26,6.26,6.26,2800
SFH,20061212,1.555,1.58,1.54,1.57,753224
SFP,20061212,0.33,0.33,0.32,0.33,59812
SFR,20061212,0.78,0.84,0.78,0.83,121072
SFY,20061212,53.76,53.76,53.76,53.76,50
SGB,20061212,32.18,32.5,32.15,32.15,983019
SGL,20061212,0.39,0.4,0.38,0.385,2587852
SGM,20061212,19.63,19.93,19.57,19.6,229230
SGN,20061212,3.27,3.27,3.19,3.19,558223
SGP,20061212,7.75,7.89,7.73,7.89,5007692
SGT,20061212,2.65,2.7,2.63,2.68,2859932
SGV,20061212,0.086,0.086,0.086,0.086,0
SGX,20061212,5.7,5.7,5.61,5.61,186190
SHA,20061212,0.565,0.59,0.565,0.59,14500
SHC,20061212,0.19,0.19,0.19,0.19,0
SHG,20061212,0.39,0.4,0.39,0.39,559063
SHL,20061212,13.1,13.33,13.1,13.13,1088088
SHR,20061212,3.45,3.45,3.45,3.45,0
SHV,20061212,12.92,12.92,12.89,12.89,14643
SHX,20061212,0.21,0.215,0.195,0.195,35000
SIE,20061212,0.076,0.076,0.073,0.073,110000
SIM,20061212,0.575,0.585,0.575,0.585,42800
SIP,20061212,2.8,2.8,2.68,2.68,2271736
SIU,20061212,0.05,0.05,0.05,0.05,80000
SIV,20061212,1.95,1.95,1.95,1.95,0
SKC,20061212,4.48,4.49,4.43,4.46,482525
SKE,20061212,5.55,5.6,5.46,5.46,20907
SKS,20061212,0.59,0.59,0.59,0.59,0
SKT,20061212,5.39,5.39,5.39,5.39,364495
SKY,20061212,0.22,0.22,0.22,0.22,0
SLA,20061212,0.4,0.4,0.36,0.365,352756
SLD,20061212,0.13,0.13,0.13,0.13,20000
SLF,20061212,21.09,21.09,21.09,21.09,3107
SLM,20061212,3.93,3.93,3.83,3.85,89650
SLN,20061212,0.225,0.225,0.225,0.225,0
SLT,20061212,0.029,0.03,0.029,0.03,304942
SLV,20061212,0.9,0.9,0.9,0.9,1000
SLX,20061212,5.09,5.09,4.93,4.96,112574
SMA,20061212,0.031,0.032,0.031,0.032,88000
SMC,20061212,0.145,0.15,0.145,0.15,28333
SML,20061212,0.049,0.05,0.048,0.05,1798016
SMM,20061212,2.78,2.79,2.6,2.62,578177
SMN,20061212,0.14,0.16,0.14,0.16,507445
SMX,20061212,4.42,4.42,4.35,4.35,75597
SMY,20061212,2.16,2.2,2.16,2.2,760190
SNF,20061212,0.475,0.475,0.45,0.45,102500
SNL,20061212,0.33,0.33,0.33,0.33,8000
SNN,20061212,0.082,0.082,0.076,0.076,630000
SNO,20061212,0.78,0.78,0.78,0.78,0
SOE,20061212,0.21,0.215,0.21,0.21,390257
SOF,20061212,0.035,0.035,0.035,0.035,0
SOL,20061212,8.65,8.66,8.62,8.65,67907
SOM,20061212,0.031,0.031,0.031,0.031,65628
SOO,20061212,0.155,0.155,0.155,0.155,0
SOT,20061212,0.875,0.875,0.84,0.84,235782
SPD,20061212,0.27,0.27,0.27,0.27,203000
SPH,20061212,1.3,1.3,1.3,1.3,192500
SPL,20061212,0.475,0.48,0.475,0.48,33100
SPN,20061212,1.35,1.355,1.34,1.355,2489108
SPP,20061212,0.24,0.24,0.24,0.24,0
SPR,20061212,0.93,0.93,0.93,0.93,0
SPT,20061212,4.43,4.44,4.35,4.39,359465
SRA,20061212,0.047,0.048,0.046,0.046,526394
SRB,20061212,1.15,1.15,1.08,1.08,21520
SRG,20061212,1.15,1.175,1.15,1.16,27862448
SRH,20061212,1.8,1.8,1.8,1.8,4000
SRI,20061212,0.064,0.065,0.064,0.065,65123
SRK,20061212,1.55,1.555,1.525,1.525,223623
SRL,20061212,3.66,3.84,3.6,3.74,570254
SRV,20061212,5.5,5.5,5.5,5.5,163000
SRX,20061212,2.77,2.77,2.76,2.76,5720
SRZ,20061212,0.295,0.295,0.29,0.29,118550
SSI,20061212,1.9,1.9,1.87,1.9,12176
SSL,20061212,0.945,0.945,0.945,0.945,0
SSN,20061212,0.31,0.315,0.305,0.315,655000
SSS,20061212,0.5,0.5,0.5,0.5,0
SST,20061212,7,7,7,7,0
SSX,20061212,1.795,1.8,1.785,1.79,2757058
STB,20061212,0.22,0.225,0.22,0.225,30000
STE,20061212,0.087,0.087,0.087,0.087,0
STI,20061212,0.07,0.07,0.07,0.07,150000
STO,20061212,9.87,9.88,9.58,9.6,3990676
STP,20061212,0.083,0.086,0.083,0.086,34000
STR,20061212,0.57,0.59,0.55,0.57,37590
STS,20061212,1.75,1.8,1.73,1.8,34534
STU,20061212,1.2,1.2,1.17,1.18,20450
STV,20061212,13,13,13,13,0
STW,20061212,54.64,54.85,54.53,54.53,26532
STX,20061212,0.25,0.255,0.245,0.25,74000
SUL,20061212,2.88,2.91,2.7,2.89,108022
SUN,20061212,20.05,20.1,19.93,20.01,3066901
SUP,20061212,0.036,0.036,0.036,0.036,0
SUR,20061212,0.105,0.105,0.105,0.105,0
SVS,20061212,1.1,1.1,1.1,1.1,4450
SWG,20061212,0.012,0.012,0.012,0.012,0
SWK,20061212,0.335,0.34,0.335,0.34,100000
SWN,20061212,0.26,0.26,0.26,0.26,0
SYB,20061212,3.53,3.57,3.48,3.53,1644929
SYG,20061212,0.005,0.005,0.005,0.005,4400000
SYL,20061212,5.05,5.05,5.04,5.04,2984
SYM,20061212,0.6,0.6,0.58,0.585,98445
SYN,20061212,1.995,2,1.97,2,26000
SYP,20061212,0.375,0.39,0.375,0.39,17000
TAG,20061212,0.355,0.355,0.355,0.355,0
TAH,20061212,16.42,16.65,16.35,16.55,1718701
TAL,20061212,3.11,3.15,2.95,2.95,2135085
TAM,20061212,0.145,0.15,0.145,0.145,989500
TAN,20061212,0.685,0.685,0.685,0.685,0
TAP,20061212,1.42,1.425,1.405,1.41,911441
TAS,20061212,0.155,0.185,0.15,0.185,1534272
TAW,20061212,0.17,0.175,0.17,0.175,20500
TBG,20061212,1.5,1.515,1.49,1.5,96552
TBR,20061212,0.61,0.61,0.61,0.61,0
TCI,20061212,1.32,1.32,1.32,1.32,10000
TCL,20061212,7.69,7.72,7.65,7.69,2652336
TCN,20061212,0.059,0.059,0.059,0.059,22000
TCO,20061212,0.7,0.7,0.7,0.7,0
TCQ,20061212,1.81,1.81,1.765,1.77,72705
TDI,20061212,0.7,0.7,0.7,0.7,0
TDR,20061212,0.03,0.032,0.028,0.028,837149
TEE,20061212,0.015,0.015,0.015,0.015,288944
TEL,20061212,4.09,4.15,4.09,4.13,4130124
TEN,20061212,3.46,3.49,3.43,3.44,1281402
TEX,20061212,0.25,0.25,0.24,0.245,926750
TFC,20061212,0.425,0.435,0.425,0.425,106959
TFE,20061212,0.355,0.355,0.34,0.35,402049
TFS,20061212,0.18,0.18,0.18,0.18,0
TGF,20061212,0.41,0.41,0.41,0.41,8000
TGG,20061212,1.69,1.7,1.67,1.67,48489
TGP,20061212,2.48,2.49,2.46,2.47,72700
TGR,20061212,1.74,1.86,1.74,1.775,256953
TGS,20061212,0.47,0.475,0.47,0.475,100000
THG,20061212,0.91,0.91,0.9,0.905,122573
THK,20061212,0.29,0.29,0.29,0.29,57000
THO,20061212,0.8,0.8,0.8,0.8,21000
THR,20061212,0.23,0.25,0.23,0.23,264140
THX,20061212,0.4,0.4,0.38,0.39,562700
TIM,20061212,3.14,3.16,2.99,3,1515081
TIS,20061212,0.49,0.49,0.49,0.49,2500
TJN,20061212,1.2,1.2,1.2,1.2,25860
TKG,20061212,0.013,0.013,0.013,0.013,7871464
TKL,20061212,0.19,0.19,0.19,0.19,30000
TLM,20061212,0.17,0.17,0.17,0.17,0
TLS,20061212,3.99,4.05,3.98,4.03,56718246
TLT,20061212,1.3,1.3,1.3,1.3,20000
TLZ,20061212,0.27,0.27,0.27,0.27,0
TMM,20061212,0.85,0.85,0.85,0.85,0
TMO,20061212,0.275,0.28,0.275,0.275,355127
TMR,20061212,0.185,0.195,0.185,0.195,582857
TMX,20061212,0.14,0.14,0.14,0.14,0
TNC,20061212,0.037,0.037,0.035,0.035,150000
TNE,20061212,0.96,0.96,0.89,0.89,224797
TNG,20061212,0.51,0.545,0.505,0.53,376711
TNL,20061212,0.355,0.355,0.355,0.355,20000
TOE,20061212,0.715,0.715,0.68,0.695,852047
TOL,20061212,18.45,18.69,18.21,18.25,3039144
TOX,20061212,1.39,1.435,1.39,1.41,270342
TPG,20061212,0.15,0.15,0.15,0.15,0
TPI,20061212,8.79,8.79,8.72,8.73,179938
TPL,20061212,0.005,0.005,0.005,0.005,0
TPX,20061212,6.8,6.8,6.8,6.8,7400
TQH,20061212,0.195,0.195,0.195,0.195,500
TRF,20061212,0.36,0.36,0.34,0.34,121326
TRG,20061212,13.25,13.41,13.25,13.4,3916
TRO,20061212,1.37,1.42,1.32,1.4,103618
TRS,20061212,8.35,8.46,8.31,8.31,6187
TRU,20061212,11.75,11.75,11.75,11.75,162
TRY,20061212,2.73,2.73,2.7,2.7,9098
TSE,20061212,9.3,9.42,9.29,9.32,673985
TSH,20061212,0.69,0.695,0.68,0.68,273000
TSO,20061212,2.52,2.52,2.51,2.51,419827
TSR,20061212,0.065,0.065,0.065,0.065,100000
TST,20061212,0.095,0.095,0.095,0.095,0
TSV,20061212,0.019,0.019,0.019,0.019,600000
TTH,20061212,0.058,0.058,0.058,0.058,0
TTI,20061212,0.28,0.28,0.27,0.275,50500
TTR,20061212,0.11,0.125,0.11,0.12,1465857
TTS,20061212,3.8,3.89,3.8,3.87,4706948
TTV,20061212,0.39,0.39,0.39,0.39,0
TVL,20061212,0.32,0.325,0.32,0.325,7000
TVN,20061212,0.09,0.09,0.09,0.09,0
TWD,20061212,1.75,1.75,1.75,1.75,2000
TWO,20061212,1.75,1.78,1.75,1.78,93470
TWR,20061212,1.87,1.9,1.81,1.88,946307
TZL,20061212,0.46,0.46,0.45,0.46,148500
TZN,20061212,1.88,1.95,1.875,1.88,112230
UCL,20061212,0.028,0.032,0.028,0.03,10896595
UCM,20061212,0.82,0.82,0.82,0.82,0
UCW,20061212,1.19,1.19,1.17,1.17,5150
UEQ,20061212,0.49,0.49,0.48,0.48,26865
UGL,20061212,13.57,13.78,13.57,13.71,850167
UKL,20061212,0.53,0.53,0.49,0.49,335621
UMC,20061212,0.24,0.24,0.24,0.24,57000
UNI,20061212,0.215,0.24,0.215,0.24,1708988
UNW,20061212,0.3,0.3,0.29,0.295,486588
UNX,20061212,1.075,1.075,0.935,0.94,369597
UOG,20061212,0.18,0.18,0.18,0.18,25000
UOS,20061212,1.73,1.73,1.73,1.73,0
URA,20061212,0.84,0.84,0.72,0.75,52545
URL,20061212,0.145,0.145,0.13,0.135,4942668
USA,20061212,0.36,0.36,0.35,0.35,169200
USH,20061212,0.2,0.2,0.2,0.2,0
UTO,20061212,0.54,0.54,0.5,0.5,208770
UXA,20061212,0.415,0.415,0.39,0.39,506925
UXC,20061212,1.79,1.79,1.73,1.785,190894
VBA,20061212,2.18,2.19,2.15,2.15,198402
VCN,20061212,0.26,0.28,0.25,0.28,69000
VCR,20061212,0.795,0.815,0.79,0.805,749613
VEA,20061212,2.7,2.72,2.6,2.6,769037
VGH,20061212,4.39,4.45,4.32,4.45,72313
VGP,20061212,0.365,0.365,0.345,0.345,54000
VHL,20061212,0.2,0.205,0.19,0.19,225556
VIA,20061212,2,2,2,2,0
VII,20061212,0.09,0.09,0.09,0.09,0
VIL,20061212,0.105,0.11,0.105,0.11,353000
VIP,20061212,0.39,0.39,0.39,0.39,0
VIR,20061212,0.97,0.97,0.965,0.965,124980
VKI,20061212,0.91,0.91,0.91,0.91,550
VLL,20061212,0.145,0.145,0.125,0.125,659699
VMG,20061212,2.44,2.44,2.44,2.44,3000
VML,20061212,0.55,0.56,0.55,0.56,267090
VMS,20061212,0.28,0.3,0.28,0.29,643739
VOF,20061212,1.03,1.04,1.03,1.04,29500
VPG,20061212,1.555,1.57,1.55,1.56,5122600
VRE,20061212,0.215,0.215,0.21,0.21,898390
VRL,20061212,3.2,3.2,3.07,3.07,33193
VSG,20061212,0.011,0.011,0.011,0.011,750000
VSL,20061212,3.74,3.74,3.74,3.74,106651
VTP,20061212,1.25,1.25,1.23,1.24,112000
VWD,20061212,1.55,1.55,1.55,1.55,0
VXS,20061212,0.019,0.019,0.019,0.019,0
WAB,20061212,1.045,1.045,1.045,1.045,65406
WAG,20061212,0.021,0.021,0.021,0.021,0
WAL,20061212,0.19,0.19,0.19,0.19,0
WAM,20061212,1.76,1.76,1.725,1.725,57616
WAN,20061212,11.11,11.2,11.05,11.1,304599
WAS,20061212,0.03,0.03,0.027,0.027,307500
WAT,20061212,2.6,2.6,2.6,2.6,3000
WBA,20061212,0.845,0.85,0.845,0.85,46490
WBB,20061212,12.3,12.3,12.3,12.3,400
WBC,20061212,24.03,24.14,23.86,23.86,3873443
WCB,20061212,3.6,3.6,3.55,3.6,8500
WCP,20061212,0.2,0.2,0.2,0.2,1000
WDC,20061212,19.1,19.14,19.01,19.07,6661241
WDS,20061212,1.63,1.68,1.63,1.66,1226926
WEB,20061212,0.35,0.355,0.35,0.355,588753
WEC,20061212,1.6,1.64,1.56,1.56,20415
WES,20061212,35.55,35.88,35.52,35.54,1374522
WEZ,20061212,0.15,0.155,0.15,0.15,149000
WFA,20061212,2.44,2.44,2.44,2.44,0
WFL,20061212,1.38,1.38,1.365,1.365,10415
WFT,20061212,4.53,4.53,4.53,4.53,0
WGP,20061212,0.085,0.085,0.082,0.082,120000
WGR,20061212,0.255,0.255,0.245,0.25,147739
WHE,20061212,1.05,1.05,0.95,0.95,235540
WHF,20061212,4.3,4.31,4.3,4.3,63425
WHG,20061212,2.15,2.17,2.13,2.17,489344
WHS,20061212,6.12,6.15,6.12,6.12,225928
WIL,20061212,1.055,1.06,1.05,1.055,80446
WLL,20061212,2.54,2.54,2.49,2.49,13000
WLS,20061212,1.085,1.09,1.085,1.09,9298
WME,20061212,0.175,0.18,0.165,0.165,876400
WMT,20061212,0.085,0.088,0.085,0.087,2468928
WNS,20061212,0.082,0.082,0.082,0.082,0
WOR,20061212,19,19.38,19,19.25,476747
WOW,20061212,22.1,22.3,21.95,22.08,2184308
WPG,20061212,0.22,0.225,0.22,0.225,235500
WPL,20061212,37.5,37.63,37.02,37.1,2123460
WRF,20061212,0.355,0.355,0.355,0.355,0
WRL,20061212,0.2,0.2,0.2,0.2,35280
WSA,20061212,3.83,3.84,3.78,3.78,199753
WSF,20061212,15.6,15.6,15.6,15.6,0
WSP,20061212,0.135,0.135,0.135,0.135,0
WSS,20061212,0.055,0.055,0.055,0.055,0
WST,20061212,0.45,0.45,0.45,0.45,12000
WSY,20061212,0.018,0.018,0.018,0.018,10000
WTE,20061212,0.28,0.28,0.27,0.27,214369
WTF,20061212,4.3,4.3,4.26,4.3,188463
WTN,20061212,0.34,0.355,0.34,0.35,82518
WTP,20061212,3.47,3.47,3.42,3.42,41413
WWA,20061212,2.12,2.17,2.12,2.17,16572
WWH,20061212,0.65,0.65,0.65,0.65,0
WYL,20061212,2.99,2.99,2.96,2.98,234549
XBL,20061212,0.22,0.22,0.22,0.22,2142
XEN,20061212,0.063,0.063,0.063,0.063,0
XRF,20061212,0.19,0.19,0.18,0.18,50000
XTE,20061212,0.195,0.195,0.195,0.195,0
YGL,20061212,0.096,0.098,0.096,0.096,1100532
YML,20061212,0.2,0.2,0.2,0.2,370459
ZBB,20061212,0.235,0.235,0.235,0.235,0
ZDX,20061212,0.18,0.18,0.18,0.18,0
ZFX,20061212,18.2,18.58,18.05,18.1,9053603
ZGL,20061212,0.16,0.16,0.16,0.16,80206
ZIM,20061212,10.75,10.75,10.75,10.75,0
ZYL,20061212,0.031,0.033,0.031,0.033,311500
XAO,20061212,5455.5,5483.5,5453.8,5456.1,0
XDJ,20061212,2718.3,2729.9,2718.3,2721.4,0
XEJ,20061212,11597.6,11600.4,11393.2,11401.3,0
XFJ,20061212,6479.9,6518.6,6479.9,6495.6,0
XFL,20061212,5316.1,5344.4,5313.6,5321.8,0
XHJ,20061212,7226.1,7280.4,7202,7202,0
XIJ,20061212,547,552,543.3,543.3,0
XJO,20061212,5469.7,5502.3,5468.4,5473.6,0
XKO,20061212,5478,5510.1,5476.8,5482,0
XMD,20061212,5546.1,5599.3,5546.1,5554.9,0
XMJ,20061212,10615.2,10654.7,10566.6,10566.6,0
XNJ,20061212,6148.4,6210.3,6148.4,6196.2,0
XPJ,20061212,2230.9,2254.1,2230.8,2250.8,0
XSJ,20061212,7003.2,7046.5,6988.6,7012.4,0
XSO,20061212,3295.3,3313.2,3286.7,3286.7,0
XTJ,20061212,1416.7,1448.5,1416.7,1442.2,0
XTL,20061212,2888.9,2901.7,2885.6,2886.7,0
XTO,20061212,4419.6,4445.9,4418.1,4424.6,0
XUJ,20061212,6746,6837.9,6730.1,6730.1,0
XXJ,20061212,6667,6702.6,6667,6670.8,0