Arizona Daily Star from Tucson, Arizona • Page 29

Thursday, January 31, 2002 Arizona Daily Star D5 NETWORK Ad exec wonders ACCOUNTING Methods often force firms to restate results ii advertisers will spend more now Continued from Page Dl Page Dl Continued from 1 Ifrrrt OP 1 Network, and that the best way to attract these coveted viewers is to offer more choices in Spanish the language Hispanics overwhelmingly choose for entertainment," said Ray Rodriguez, presi-' dent and CEO of Univision Network. TeleFutura is also trying to capture bilingual, second-generation Hispanics who grew up with mainstream, English-language programming. In Tucson, about 38 percent its financing unit to lift earnings, he said. "I kind of grade companies based on how many of the levers they're using," Yucius said. "Cisco is using all the levers.

GE is using a lot of the levers. And you have to watch acquisitive companies like Tyco." Tyco, General Electric and Cisco all said they don't use accounting to manipulate earnings. Recent history is one reason investors are so nervous. Enron's collapse erased $26 billion in market value in seven weeks, the culmination of a string of accounting mistakes by U.S. companies from Sunbeam Corp.

to Waste Management Inc. The number of public companies restating results rose to 156 in 2000 from 33 in 1990, according to Financial Executives International, a trade group of 15,000 executives, which is based in Morristown, N.J. Between 1998 and 2000, investors lost $73 billion in market value because of stock plunges after restatements, compared with $9 billion from 1990 to 1997. Investors said companies haven't helped their cases by popularizing pro-for-ma profit measures, which depart from generally accepted accounting principles, or GAAP. for example, on July 23 issued a news release saying second-quarter earnings were 4 cents a share excluding certain items, while never providing a corresponding dollar amount.

In the table attached to the release, showed a loss of $191 million, or 5 cents, from continuing operations. Three weeks later, the company filed its quarterly SEC report. The loss based on GAAP: $2.27 director, Vanessa Mendivil. "We reach Sierra Vista, we reach all of the outer spaces where Univision doesn't. We even reach Nogales," she said.

Attracting Hispanic audience Univision isn't the only company trying to garner Hispanic viewers and ad dollars. In October, NBC announced plans to buy Telemundo, which is the nation's second-largest Spanish media company, according to Forbes.com. Also, PBS last week began a prime-time series called "American Family," which the network bills as the first drama series ever to feature a Latino cast. And NBC airs a bilingual Saturday morning cartoon, "Dora the Explorer," that's popular among adults and children, said Miguel Cruz, general manager of TV Mas, a Spanish-language program guide. While viewership is important, what ultimately drives networks is advertising dollars.

But advertisers historically have budgeted far less for ads on Spanish-language media than for English stations, said Eduardo Alberto Wagner, president of Spanish Language Media Alliance, an advertising agency. "If the big corporations are really just paying lip service to the Spanish consumer and not truly spending the equal amount of money that they deserve as consumers, then all those new channels and all the new avenues, they're going to be fighting for the same amount of money," Wagner said. "That's going to make it difficult in the long term for the survival of Spanish-language and Hispanic-targeting media." Efforts to attract Spanish-speaking viewers are not always successful. In December, ABC News stopped its simultaneous Spanish translation of "World News Tonight," which had been hailed as groundbreaking when it was introduced in October 2000. The network said the service was too expensive and received scant response.

The local ABC affiliate, KGUN 9, continues to translate its news broadcast simultaneously in Spanish, but it may have to discontinue that because of the same tight economy that's squeezing other advertising-dependent ventures, said marketing manager Jim Koonce. "When ABC quit doing it, we didn't receive one call. I have to ask myself, 'Was anybody We want to continue offering it, we really do, and we're working to keep it on," he said. "I think they've got enough ad support to keep it going for a while longer. But it needs to pay for itself." I Contact Tiffany Kjos at 434-4083 or tkjosazstarnet.com.

Some investors also fret that the company uses write-downs related to some $64 billion in acquisitions to boost profit in following years. Shares of Cendant, which owns the Avis rental car business and franchises Days Inn hotels, have dropped 14 percent this week after analysts at Credit Suisse First Boston and Lehman Brothers Holdings Inc. told clients that The Wall Street Journal may be preparing an article critical of the company's accounting. Even General Electric, the company with the largest market value, has fallen 8 percent this month, partly on concern its financial reports fail to show how the company makes money. "There's a serious problem out there," said Harvey Goldschmid, former general counsel of the Securities and Exchange Commission.

"The SEC ought to be rigorous in trying to make our numbers, which are the best in the world, even better," David Yucius, president of Aurora Investment Counsel in Atlanta, said he has shunned Tyco and General Electric as well as Cisco Systems Inc. because their accounting might mask slowing sales growth. Cisco relies on a so-called pro-for-ma profit measure that excludes some costs, while General Electric uses excess pension income and one-time gains from ot tne population is Hispanic, according to the City Planning Office. Telemundo general manager Tamara saiH she welcomes competition from the new network. "I think that just having another station in the market is good.

I really think it is good. And I do hope it will produce the programming that will produce more viewers," she said. Telemundo's strengths are its local news broadcast and stronger signal, said Telemundo's research Tkr Vol Last Chg Tkr Vol tail Chg Tkr Vol las) Chg Tkr Vol Last Chg Chg Ikr Vol Last Chg 01m OLN 3276 14.40 4.56 23.23 85.62 1.09 OmegHIt 0HI 650 Omncre OCR 3805 Omiucom 0MC 14021 1.I6 02 03 1.06 01 MunyPAIn MPA 80 MunyQIty MQY 305 MunyGk? MQT 188 MurpO MUR 2467 MutRlsk MM 1596 Myerslnd MYE 73 Mylan MYL 10987 14.91 14.10 11.97 30.81 5 36 12.89 32.76 NBCap pfA NBpA 81 NCI Bid NCS 304 NCRCp NCR 4056 NDCHIts NOC 2569 NLInd NL 231 25.17 17.02 42 05 32 13 14.22 Tkr Vol Las! Chg PubStpfLPSApL 59 25.65 08 PubStptQPSApQ 43 26 36 PubStpfflPSApR 495 25.26 PubStptSPSApS 89 2522 PugetEngy PSD 2127 22 48 Puttier PTZ 310 50 00 45 PulteHm PHM 5771 47.82 1.19 Purefles PRS 166 20.15 45 PHICB PCF 88 7.31 PHYM PYM 277 7.69 PIGM PGM 252 10.70 PMHYT PTM 64 9.93 PMMI PMM 350 8 16 PMIT PMT 535 6.78 0B PMIIT PIM 1826 6 44 03 PutMuBd PMG 212 11.91 PM0T PM0 189 13.02 PPrIT PPT 1137 6.30 PTFHC PMH 181 12.26 Omnwa 0MN 222 Oneida 0CQ 147 ONEOKs OKE 2114 OppMS OMS 479 OrbEng 0E 356 OrortalSci ORB 6179 OrtSciwtORBAVS1738 OreSU OS 514 OrrtEH OEH 416 OnentFn OEG 366 OnonPw ORN 4380 Ortbodon OCA 9257 OutbkSlk OSt 4355 OvSbip OSG 774 OwensM OMI 362 OwenslH 01 9776 OwenlUpf OlpA 691 OwensC OWC 5311 7.18 11.98 1762 8.88 2.16 5.57 2.50 5.90 1750 21 97 26.45 26.10 37.51 2070 1921 1194 23.55 2.50 36.32 24.90 25.01 UXtordHt UHP 8949 Oxford OXM 84 OxyCTpfBOXYpB 123 01 38 01 -23 11 20 1.67 51 45 25 -23 02 -03 Tkr Vol Lal Chg UrsBkIA UBPA 147 9.98 17 UtlliCo UCU 9935 23 19 UtiCopfWUCUpW 57 25.98 VFCp VEC 2108 39.73 VailRsrt MTN 111 16.37 14 Valassis VCI 2577 36.49 ValDRn RlOp 4103 21.56 ValeroEn VLO 23035 44 28 Valero ptUVLOpU 1932 3465 ValeroLPn WJ 324 39.10 06 WyBcp VLY 2771 3415 32 Valspar VAL 823 42 05 99 ValueCty VCD 534 4.40 16 VKAdvM VKA 91 14.94 VKAdPA VAP 109 16.25 05 VKCAV VCV 48 15.94 04 VKELO VEM 74 15.08 VKHilncT VIT 188 4 83 VKHilncll VLT 145 5.99 01 VKIncoTr VIN 105 6.46 .07 VKMIT VMT 229 8.70 VKM0T VM0 55 15.62 VKM0T2 V0T 159 13 64 10 VKMuTr VKQ 523 13.85 VKValMu VKV 390 1401 VKNYQ VNM 125 15.55 05 VKPAQ VPO 45 16 28 12 VKSrtnc Wfl 2697 7.09 02 VKStrS VKS 98 13.37 01 VKTIM VIM 83 16 02 01 VKTIG VGM 191 15.15 VKTNJ VTJ 59 16.59 19 VKTPA VTP 102 16 67 11 VanMooln V0M 783 29.29 29 Varco VRC 6658 14 00 50 VananMs VAR 6027 37.60 .67 VedorGp VGR 1117 27.77 53 Vectren WC 1786 23.49 49 Vectm31n AVU 71 25 30 07 Veritas VTR 2590 12.17 35 VentOGC VTS 3149 15.74 44 Verizon VZ 97099 46 08 VeraS41n VZC 144 25 65 10 Vestalns VTA 648 6 99 Viacom VIA 5489 39 39 11 ViacomB VIA7B 96008 39 50 25 Viacom51nRBV 186 25.45 .10 ViadCp Wl 4280 24.60 .01 ViasysHn VAS 461 22.72 Viasystem VG 3147 .44 VidSanNs VSL 1387 6.04 14 VimpelCm VIP 3109 29.70 VinaConc VC0 83 32.08 48 VmtgPt VPI 2760 11.24 26 Vrsbay VSH 6070 18.78 13 Visteon VC 5592 13.43 45 VISX EYE 1648 14.85 66 Vitro VTO 85 2.70 20 WvendiU 4278 44.90 Vodafone VOD 42544 21.55 10 Wtlnf VOL 65 15.10 20 Vorndo VNO 4303 42.35 25 Votomlm VCP 593 16.00 VulcanM VMC 4103 46.10 10 07 27 1.15 52 02 06 01 35 17 01 05 27 14 01 95 07 40 68 17 96 10 .32 .12 36 03 34 PSOPm POC 496 PFFBncp PFB 1291 PGSECp PCG11244 PGSIiptAPGOpA 44 PLCptS PLpS 56 PMIGrp PMI 2068 PNC PNC 55784 PNMRes PNM 1987 PPG PPG 8473 PPL Corp PPL 7428 PPLpfO PPLpO 83 PPLpfE PPLpE 951 PWGCpfBPWJpB 140 PXREGrp PXT 100 PacCCyb PCW 1158 PacCent BOH B780 PcCappfPPWpA 141 PcCapptBPPWpB 83 PackAmer PKG 1198 Pacfiv (TV 5609 PallCp PEL 2395 PanPacil PNP 586 PanamFJav PB 2017 PanCdngn PCX 5803 22.55 2850 20.79 2350 24.75 70.03 55.71 27.55 47.31 32 83 25 06 18.53 25.08 17.01 2.54 24.57 25.05 24.62 17.76 17 90 22 82 28 68 15.09 26.80 3.55 26.30 9.85 3.50 48.31 32.45 50.48 25.00 20 raricn Kit ki -01 27 ParkEI PKE ParkPIc ParkOrl ParkHan Parkwv PPE11391 PKD 2235 PH 5926 PKY 133 .10 25 .10 ParmerRe PRE 4293 PartRepf PREpA 58 QuakerCn Quanex QuantaSvc QtmDSS OS Dags Ouestar QuikslvRs Omksikr Qoimess Qumenc QweslCm KYVR 86 NX 514 PWR 4536 DSS 2086 DGX 14157 STR 3976 KWK 325 Z0K 2041 LOU 61 LQ 261 0291818 21.12 .43 29.29 1384 40 9 90 36 68 70 2468 89 17.45 17 97 10 05 25 691 10.75 85 87 07 78 RAIT Inv RCMStr HAS 461 RCS 797 16.89 01 10 88 355 22.75 1259 14 ROOEq R00 REITrpf REIpC RFSHtJ RES 321 RGSEngy RHOonl RJReyn RLICp ROC Ed RPM RTllntJ RGS 1303 RHD 651 FUR 5016 RU 165 ROC 562 RPM 4064 RTI 249 39 32 28 33 58.35 45.49 4.90 15.22 10.23 44.54 Radians RON 5217 RadioShk RSH 11051 31.20 12.98 1.00 18 RailAm RRA 606 10 20 14 05 -02 .53 ScudMuri KTF ScudNA SAF ScudStlnc KST ScudStMu KSM SeaContA SCRA SeacorS CKH 267 11.20 8.65 01 12.19 .09 11.65 12.63 13 4313 1.73 40 44 56 40 90 51 51.90 1.11 25 00 24 94 09 25.45 .01 12.81 27 1050 2386 26.64 5.92 14.10 19.32 184 56 195 525 578 SealAii SEE 7870 SeaiAiiplSEEpA 242 Sears 36838 Seats3-38 SRF 78 SearslO-38 SRH 92 SecCGB SCZ 5431 Seitel SEI 2635 SeligSel SEL 47 SempraEn SHE 11990 bempraptbHtpA 5b SenHgh ARK 869 SenHous SNH 1392 Sensient SXT 3024 SequaA SQAA 45 SeronoSA SRA 5302 SvceCp SRV 16494 Svcmslr SVM 4826 -Eleven SE 422 ShawCg SJR 2063 SnawCpfBSJRpB 92 48.72 92 19.89 4.75 20 13.84 07 1122 06 1995 18 23 55 35 1925 ShawGp SGR 19061 SWTr SC 9320 40 85 27.14 Stierwin StiopKo Slwgard Sdercan SderNacs Siemens SterraHS SHW 5504 SK0 2497 SHU 524 SOT 53 SID 510 SI 2149 SIE 800 11.77 1.05 32.90 .30 1785 75 15.65 6120 1 .69 9.70 15.88 13 55.70 120 2.98 2.35 30 09 16 83 45 SierrPac SRP 6358 SierPpies SRC 92 StaiGptl SG1 15660 Silveilne SLT 262 SmonPiop SPG 2436 SmonplBSPGpB 73 SimonpffSPGpf 54 SimpsnMt SSD 388 Smoap SGF 62 SinopcSling SHI 161 Silel SWW 377 Sntatm SXC 296 SixElags PKS 37167 SixFtgpfBPKSpB 16949 SizelerP SIZ 483 25.92 52.65 66 6.50 12.48 17 1.94 .23 10.50 15.16 23.25 9.26 15.71 14 Skecbers SKX 3311 Skyliie SKY 117 SmCapFd MGC 51 SmrtFn SMF 71 SmrmAO AOS 777 31.50 21 11.05 10.70 20 22.66 .17 52.78 1.77 22 58 03 32 56 29 3303 73 19.51 42 1138 05 29 05 8 93 28.00 1.90 26.55 .76 Smittiln SmithfFs Smucker SnapOn Sola Sll 11030 SF0 2724 SJM 440 SNA 1416 SOL 1367 Sctectm SLR 51885 SoledmunSLRpS 870 Solute Slil 24428 SonicAut SonocoP SonyCp Sothbys SAH 1854 SON 3263 SNE 2613 BID 1521 44.35 13.95 26 32 35 25 24 49 bojerln SJI 47 SoumnCos S031405 SoultinptCSOpC 51 SPeruC PCU 153 SoUnCo SUG 352 SoUnFpfSUGpA 45 SwstAHl LUV25B50 SwtGas SWX 449 SwnEnrg SWN 169 SwtPSpfTSPSpT 46 ScvronBcp SOV 20438 24 90 11.40 18.41 25.32 1863 23.90 10 80 2502 12.80 72 76 2608 Sovucppt suvp 34 28 06 20 .36 SovCapptSOVpA SovranSS SSS 31.19 8.48 20 77 25 08 23.20 936 36.23 7.70 17 85 1601 35 06 03 35 1.03 22 Span Spartch SPLabs SpeedM Spnenon SpmkrEx SptAutti SpmtFON SpmtPCS SEN 1860 .01 SKE 1391 TSA 2747 FON 52365 PCS170778 70 .19 22 40 37 31 03 03 -JO 04 02 43 50 39 15 17 51 20 70 15 1.22 .10 04 01 rP 4-ltn TTmiirininH Tkt Vol Last FslTerm FtVaBk FslFed FirstEngy FishrSci FbgstrBs FleetBost FTN 9533 FVB 2325 FED 920 EE 13971 FSH 1910 FBC 550 3387 5030 26 97 36.00 27.19 2097 33.00 24.79 27.29 24.44 11.20 19.36 .94 21.99 20.25 36.40 2875 24.23 31.92 14.82 23.64 14.87 25.75 25.47 52.69 24.60 17.30 40.90 40.70 82.73 24 40 15.14 7.91 40.20 2.59 18.53 43.50 20.75 32.24 3.30 36.48 8.11 67.75 14 06 15.05 16.00 8.75 6.14 20.15 18.83 15.95 6.70 1915 9.56 36.91 Chg 02 f05 07 31 55 12 40 FBf 87949 FltCapU FBFpJ FltCapfK FBFpK 45 92 FltCapfL FBEpl 421 FteelEn FLE 4266 Flemng 10157 FletForest FFS 102 FlaECA FLA 150 FtaECB FLAB 152 Flaflocks FRK 862 FlwrsFdss FLO 1032 Rowsecv FLS 2753 Fluor FLR 3685 FootLockr Footslar FordM FordplB EordCpfT Z21847 FTS 4011 F188132 FpB 274 FpT 191 06 21 FordCpfS FpS 34832 FoidMIn FCZ 470 Fordinggn FOG 412 ForstCAs FCL'A 308 ForstCBs FCEB 56 .04 t.25 14 FwestLt) FRX 15541 50 05 1 05 96 18 46 30 t.90 72 50 16 ForestOil FtOear FortisSc EST 1947 FTO 151 FOR 62 FortuneBr FO 4253 FosterWh FWC 19564 4KidsEnt KDE 788 FourSHg FoxEtit FranceTel FrankCov FrankRes FrkUnv FS 2933 FOX 17597 FTE 346 FC 63 BEN 11593 FT 483 09 .87 .11 FtedMac FRE 47329 FMCGA FCXA .17 40 76 19 95 57 1 38 15 -5 95 FMCG PCX 12951 FMCGplAFCXpA 1411 FMCGpfOFCXpD 118 Fremont FMT 4204 Fremntpt FMTp 55 EresenM EMS 23 FDelMnt FDP 1185 FriedBR FBR 2129 FrontrOil FTO 1530 Frontline FRO 328 FnrnBrds FBN 5319 01 2.56 1 55 07 GATX GM1 11826 GPX 357 GBL 1296 28.80 4.00 39.00 10.80 10.65 25 95 26.75 8.80 9.61 28.58 1.57 32 89 GPStrat 12 GabelliA GabCv GCV 148 21 GabelliET GAB 2360 07 bhullF nl Mta 14 GapllE ptBGABpB 180 1 12 07 GabGIOM GUI 42 GabUti GUT 106 GBP 1933 GNA 75 AJG 5560 GLH 610 GCI 9286 GPS 52386 GDI 542 IT 2023 ITR 1183 Gablflsd Gainsco 44 Gallaghr Gallaner Gannett Geo 2805 66 76 13.94 2110 11.76 11.10 25 GardDen Gartner GartnrB 53 18 Gateway GTW 34916 5.08 GavlrdEnt GET 186 24.35 1.65 09 GenTek GK 185 31 GenCorp GY 561 Genentech ONA 19057 GAInv GAM 124 1153 48.25 3330 13.75 80 GnCable BGC 607 6019642 GE622071 GenOyn GenElec 85.35 3688 4042 9.00 49.37 25.35 50 36 15 75 52 19 1.28 05 GnGrtli GGP 1287 linUantn GMR 101 GenM GIS 15678 GMA3I GMA 190 GnMotr GM 34637 GMH GMH 24643 81 .67 GMqb41nGMW 211 2506 24.98 cunum GMnt51n HGM 422 25.25 2418 Gensco GCO 1207 17 62 22 GenuPrt GPC 3911 GaGutt GGC 2464 35.13 18.60 GaPaot GP26467 GaPacun GPW 2965 GaPw38 GPB 97 2440 27.70 25.41 24.85 25.34 25.09 6.60 9.24 9.72 a 02 17 62 29 26 GaPw47 GPD 48 GaPCplVGPFpV 50 GaPCplAGPEpA 78 GertChw GCW 48 GertiSc GRB 226 Gerdau GGB 99 GER 486 GerEd 7.45 .01 GerNm GF 890 6.00 19.65 9.05 15.65 GettvRltv GTY 1187 Giantln Gl 2S0 .04 Gildans Gillette Glamis GIL 422 31 878 GLG 2639 GLT 410 32 62 428 15.35 46.07 .40 15 GlaxoSKIn GSK 7647 GtenRT GLB 91 GlenfiTpfGLBpA 54 GlimchRt GRT 698 2015 22.45 17.87 14.03 12.23 33.99 11.01 27.90 14.20 27.72 64.30 86.00 26 84 1.09 07 GlobHi GHI 215 GlobParl G0F 229 GlobPay GPN 1069 GlobPwrn GEG 1234 GlnlulSEe GSF 19455 04 29 93 1.23 GokJcorpg GG 3500 GOMSiBC libDIOW GoldWF GDW 14254 GnMmanS GS 67276 74 Goodricn GR 15680 Goodyear Gl 12228 Golan G01 81 inGrace GRA 4000 GGG 1081 23.53 19 2.46 2.09 38.15 52.78 2764 22.86 9.20 3.60 13.20 24 90 2360 22 94 15.80 73 50 25.04 9.45 18.39 42.82 15.51 27J5 290 365 14.40 .83 Graigr GWW 6929 29 limoM pniKKip GranrteC GVA 1956 r.nntftrte GRP 3356 GrapbPk GPK 62 Gravtom bus GAP 827 GAJ 248 GLK 1909 Gl. 245 GtAPc39 GtLkCti GttkRE GNIron GNI 5 GrfwEn GXP 1310 GtCnma 6CH 455 GMP GMP 122 GreenptFn GPT 5159 Gnlton GFF 1261 Groupl GPI 2233 Gruote GBE 61 Gmma GMK 48 GpoASur ASR 652 GBektra EXT 142 Gpolmsa IMY 47 GMasecas MSK 96 Gpolusan CEL 2271 GpoRadio RC 208 GpoTMMATVM 245 GpoTMMTIlim 121 Gieleisa TV 10449 09 24 10 44 7 03 11.00 7.05 4 .19 610 9.00 9.15 44 05 49 51 8 85 85.71 8 42 47.00 26 8.99 25.75 1.07 Gtec GIK 3150 GuanoRy GSH 123 14 24 GtKXl GUC 1683 GES 297 GDT 89335 Guess Guidant 81 Guiltord GEO 56 .14 16 GulflncoR GRL 612 GultPptCGUPpC 95 10 02 HSOHIt HUH 271 HSOLIe HQL 183 HCAInc HCA 15681 HCChl HCC 2765 HOECSkn HOB 339 HRPTPrp HRP 1996 HRPT DtAHRPpA 351 23 95 20 05 4162 2561 1496 888 26 00 10 .04 34 -31 RainbwMnRMG 1763 26.50 24 39 (.1 Ratorp RAH 613 RamcoG RET 66 RangeRsc REIC 1106 RJamF RJF 1079 Raynrlnc RYN 865 Rayovac R0V 1074 Raytheon RTN 52862 Raythnufi RTNp 3894 RdrOg RDA 3201 RdrDB RDB 45 Rltylnco 0 560 Recksn RA 1958 RecksnB RAB 179 RedwdTr RWT 238 Reebok RBK10120 ReedlntJ RUK 46 RgcyCtrs REG 289 Regions pi RFp 45 RehabCG RHB 1853 ReinsGp RGA 3332 RetSUA RS 1015 ReliantEn REI 7751 ReliantRsn RRI 3840 RenaissRe RNR 2131 RenaRe prRNRpA 156 RenalCre RCI 2360 RentWay FWY 487 RepsolprAREPpA 389 17.27 4.25 01 33 06 49.91 58 1.30 15.25 37.16 62.45 1.78 205 21.49 20 82 31.36 07 24.50 24,96 29.55 32.40 24 .07 .36 .02 1.12 28 70 26.20 23.17 27 90 26.00 24.91 1366 96 99 24.65 3047 1.03 29 593 20.35 .25 51 13 37 .62 12 05 .10 97 43 25 10 24 30 .41 .43 CONTINUED Tkr Vol last DufPUC DUC 164 DukeEgy DUK 49880 Duke equn OUR 1978 Dukecpun DKE 2324 Duke pfQ DUKpQ 86 DukepfUDUKpU 46 DukeplVDUKpV 69 DukeplWDUKpW 90 Dukefllty DAE 4811 OukeR prfDREpF 43 DunSrad DNB 1569 DuqCappf DQpA 101 Dycom DY 3259 Oynegv DYN 54071 OynexCap DX 329 13.71 34.24 23.05 24.40 25.25 25 30 25.58 2761 23 35 2510 34 30 25 .19 16.24 23.85 3.47 Elude El 9318 ON AG EON 208 EDFpfA aOpA '41 EOPElec EDP 60 EEXCp EEX 580 EIXpfA EIXpA 618 EIXdB EIXpB 258 9.25 50.58 25 39 20 40 2.12 22.00 22 44 EMCCp 1650 47.50 6545 32 90 18.65 24 03 3965 28.52 7267 38 50 13.94 EME 686 ENI 518 EOGRes E0G 25937 EstANG Eastern NOT 90 EGP 490 EastCt EMN 4564 EKodak Eaton EatnVan EVMulT EK 28906 ETC 4194 EV 2899 EVN 200 EVSrlnc EVE 516 8.10 42.47 15.25 Ecotab ECL 4326 Edisonlnt EIX 12493 EDO EDO 934 2520 2735 4196 20.20 24.71 3555 48.45 3675 29.25 12.05 EdwltSci EW 3890 Edwards AGE 4401 18386dF FJDF 72 EPCGP pfl CGPpI 143 ElPasoCp EP 90970 EIPasEpI EPpC 670 EIPasEPI EPN 1054 Elan ELN370082 ElanwtBELNWSB1260 Elcor ELK 1597 22.46 EDS EDS 67227 59.81 50.90 5.23 EDSptl EOSpl 3841 tlscint bit va ENL 184 Elsevier 23.40 EAndinA AK0A 864 EBrasAero ERJ 1435 Embratl EMT 7400 EmMkFIt Ea 65 EMIncoT' EDF "328 EmMktTel ETF 145 8.40 21.27 3.60 11.65 12.34 7.05 57.11 21.10 EmrsnEI EMR 22182 EmpDist EElChile EDE 341 EOC 815 9.49 Emplca ICA 251 2.81 45.15 EnbndgeE EEP 967 Enonogg ENfl 223 Encompss ESR 2019 EneoceAn EAC 205 Endesa Eli 568 Energen EGN 832 Energrar ENR 3086 EgyEast EAS 3242 EqyEsr31n ECT 141 EngyPrt EPl 195 Enerplsg ERF 742 26.94 2.07 13.00 14,82 23.14 20.35 20.00 25.14 780 15.29 Enersis ENI 1964 10.79 Enesco 'EngJCp EnsBu ENSC0 Enterasys Enteran Entergy EntPrPt EnterPT Entravisn EnzoBn Eottfng Equant ENC 166 EC 3757 EBF 79 ESV 16639 ETS 23033 ETM 2881 ETR 8605 EPD 509 EPR 791 EVC 566 ENZ 3139 EOT 894 ENT 287 6.08 2700 9.74 22.83 10.81 4772 39.87 48 31 20.85 10 98 22.00 766 11.48 Equifax EFX 6402 24.37 3049 7.60 EqtRescs EOT 2156 Ewlnn ENN 964 Eqtlim ptAENNpA 54 EqOflplF EOPpF 543 EqOffPT EOP 18326 EqOKptAEOPpA 52 EqOtlplBEOPpB 458 EqOlfptCEOPpC 58 EqtyOne E0Y 101 EqtyRsdS EUR 8986 EqtRpfB EOFIpB 81 EqtRpfC EORpC 67 EqtflptGEQRpG 72 EqScCVCn XCT 3543 EqScRMGn RET 123 Esco ESE 23B EsprrSan ESF 537 2249 25.24 28 95 25 80 44.56 26 00 13.82 27.07 2740 27 25 24.92 40 60 25 00 32 00 16.94 EssexPT Esteeldr ELaudT2 Esterline EthanAI Ethyl EuroFd EurWtFd ESS 1907 46.43 EL 29280 ECJ 45 ESL 661 ETH 1568 EY 1829 EE 75 EWF 473 33 60 69 05 1692 39.79 1.21 10.05 3.80 EverestRe RE 2983 68.40 Evqrnfles EVG 2601 3531 48.01 .81 Exelon EXC 14609 ExirJeTech EX 2619 ExtStayA ESA 1164 16 05 38.69 ExxonMs XOM116924 FBLFn EFG 92 FEMSA FMX 9001 FMCCps FMC 5236 FMC Ten FTI 5594 FKtapptFPCpA 84 FPLGp FPL22345 FPlun FRpA33030 FTtCnstts FCN 4104 EWPCapffWCpA 257 Factsetfl EDS 860 18.24 3991 3555 15.64 24 83 52.85 50.15 2860 638 36 95 Chq Tkr Vol Last 14 07 .46 14 07 22 05 78 09 53 23 52 65 .02 32 1.40 1 30 2.40 02 13 39 25 03 1.01 2.10 18 .26 42 05 11 (1.42 HancBT 8T0 2193 8.04 11.80 7.20 14.30 3194 22.91 55.30 44.57 38 08 33 81 25.30 35 36 29 03 25.16 25.11 63 89 25 22 25.85 125 16 47 1711 16.91 41.51 4.10 3.28 38.49 25.30 27.40 19.14 28 92 22 29 11.62 19 30 1.05 14.32 12.10 41.11 7.86 29.92 9.19 18.50 26.91 69.72 21.96 2.42 18.00 7.64 5.70 5.23 26.60 23.39 23.50 35.00 57.48 11.64 24.09 23.44 63.33 11.33 49.07 33.26 2848 Handlm HDL 1842 HangrOrtti HGR 345 Hanover HC 29781 Hanson Harlnd HarfeyO HAM 261 JH 526 HD1 17374 HAR 1858 HET 9637 HRS 4426 HarrabE Harris Harris pfA HI Harsco HSC 825 HarteHnk HHS 2135 HanCplCHIGpC 212 HartCpfQHIGpQ 136 HartfdFn HIG 13405 HrtfdL pfA HLlpA 63 HrttdLptBHllpB 155 Hartmx HMX 462 HAS 12317 Haverly HVT 360 EtwertyA HVTA 202 HawEI HE 1328 HawkCp HWK 50 Bead XV HED 178 HtttiCP HCP 4810 HltCPpfBHCPpB 48 HltnCr HON 1365 HltMgt HltcrRty HeaMet HMA 7962 HR 1639 HNT 2054 HRC 15906 HTV 171 HL 2381 HEI 83 HEIA 93 HNZ 14442 OTE 247 HKtrstb HrstArT HertiM Hetco HacsA Heinz HeUnTel HehnPayn HP 3858 Herculs HPC 2227 HercnTplHPCpA 139 HeritPprc HPG 404 Hersbey Hal BH) HWP 79946 HewlettP Hexcel Hibem HilncoOp HiYkt HiYdH HXL 946 HIB 4741 HIO 819 HY1 94 HYP 518 HIW 2573 HigbwtP HighvtpfBHIWpB 179 HigbwptDHIWpD 64 HilbRogs HRH 5649 Hillenbd HB 1001 Hilton HLT 12625 Hilton31n HLN 273 HSP 4093 2.80 45 22 Hitachi Holknger HomeDp HmePrp Hot Ind HIT 548 HLR 756 HD 77647 HME 984 HNI 370 HMC 1779 Hondas 20 02 32.96 21.41 26.36 HonwM HON 76197 HorMan HMN 1009 Hormel HRL 1500 HospPT HPT 1644 HoslMarr HMT 6293 HosWplAHMTpA 53 HostMpfCHMTpC 51 HoCTpfT HIpT 103 HoCTpfP HIpP 102 HoCTptX HIpX 173 HoCTpfF HIpF 304 HoCTpW HIpV 494 Housblnt HI 83682 HolntpIS HIpS 381 HoMplZ HIpZ 122 HoustEx THX 842 29 99 9.85 25.30 25.25 49 .31 24 67 23 85 26 90 24.86 23.94 49.35 08 23 04 24 50 25.85 28.90 21.40 11.68 01 HovnanEnt HOV 3578 HrmCp HWL 159 HuanPw HNP 275 HubWB HUBB 1049 HudsonUU HU 3399 HugnSup HUG 979 10 35 26.73 3048 30 00 42 1.32 14 95 30.50 HurjotnR Humana HuttgBkl HUI 30 HUM 8524 HBP 733 HYC 285 HTB 210 HTO 187 HTB 496 9.84 12.75 6.04 7.35 HypT02 Hyp2005 HypmTR 9.70 9.61 8.94 03 22 .01 tACCaplAIAGpA 64 ICICISk IBN 460 intra ic 25.51 4.10 5.45 31.31 17.95 15.60 28.75 23 .06 ICNPhrm ICN 5481 IDTCorps IDT 2918 IDTCpBn IDTB 811 IHOPCp IHP 1248 IMC Gin IGl 3844 12.77 7 45 IMCO IMR 163 IMSHIItl RX 17833 INGptB INGpB 86 INGs ING 1526 INGnfA INGoA 139 20 00 27.95 25.15 34 05 25 95 IRSA IRS 1236 4.35 11.25 IRT IRT 582 iSbSPGIb I0O 71 55.56 SFI 2422 ESI 1565 ITT 4607 IDA 1184 25.66 41.01 51.70 3811 34.13 1375 69.99 16.70 23.41 21.70 26.20 17.57 9.83 06 56 32 in Ed ITTInds Idacom 11 IDEX IEX 636 17 .08 03 1.05 79 .15 19 1.80 152 78 IkonOtfSol IKN 7592 ITW 1120272 iraaisfcn IGl 1110 imatnn im hid ICI ICI 1853 ITY 142 4669 IFN 292 IGF 211 IIT 674 TLK 1022 IDG 163 NTZ 253 ImpTob INCO IndM liKhaG IndoSatel IndoTel IndlDra! ainm 8.50 10.15 6.95 1.67 1430 23.43 45 90 -29 14 53 11 05 06 50 .30 30 50 14 14 48 .75 -SI -25 Irvhmur NOE 3763 IndyrncunNDEp 66 Infineon IEX 2329 20.94 Internet 2947 1.90 IrtoHold mi 192 IR 20524 IM 4120 26.51 tnqerfld IngrmM inntaw 42 36 17 49 1025 2325 28.30 8.50 1105 .61 KPA 1305 InnkeeoofKPAoA 131 Innoqv tub 72 incutujt insKjFn Insteel InsMuni 10 471 IFS 192 IM 57 PIF 203 EE 246 KM 132 IAL 49 IBM177636 IFF 6541 GT 12048 MC 704 IP31454 IPC 282 BF 9096 ISP 58 13.54 4.70 IntegES nicer IntAki IBM Intfta InlGame IntMut IntPap tmfap38 IntRed InrSncti 7.18 22 75 10555 3060 63 80 22 40 41.35 25 05 4048 8 70 1630 -JO .22 73 11 3.38 24 Interpoof IPX 107 MrpubCc IPG 19650 Intstfiak IPJC 2293 27.55 23 74 1211 10.17 Intetan MMy ITN 565 UP 84 16111608 IDR 206 tVC 662 PPM 109 17.71 15.71 IntrMg Invacare IrwGrMu 33.05 1500 43 02 940 33 45 32.04 15.70 1.70 6 30 21.00 Imledis fTG 2056 Iomega rs I0M 1509 lofflcs ION 530 IronUms IRM 1222 IrwrnRn (EC 1556 IspaM ItatyEd IvexPkg 1ST 122 FIA 286 OCX 490 Tkr Vol Last Chg Talism pfATLMpA 84 2525 .02 TaksmplBTLMpB 181 2534 34 Tanger SKT 462 22.20 large) Tasty Tatneft TGT 45673 43 76 1.91 TBC 479 1740 TNI 227 10.05 TCO 1613 15.30 04 Taubmn TaubptA TCOpA 59 23 80 Tecbnlrl TNL 773 23.89 Teekay TK 1205 3454 64 TexxtRnch TRC 219 25.70 10 Teklronx TEK 2488 24 05 TelCelSul TelCnOes TSLeste TelNiOeC TelNorL TkmArg TelcNZ TSU 193 12.95 TRO 2591 5.85 TBE 293 10 15 TND 111 2335 10 TNE 19654 13.09 09 TEO 4995 5.90 04 NZT 381 18.28 Tl 184 81.20 55 TBH11048 33.12 47 TSP 130 11.50 -39 TOY 399 15.15 22 Tetltaka TelBrasH TelSPaulo Teiedyne leteiiex TelelEsp TFX 794 45.44 31 TEE 3173 35.70 TAR 63 1157 TetArgn leiuexLs TAustna TMX18931 3691 TKA 104 1665 10 Telenug TMB 243 29 31 TelWIn TOA 718 25.05 TelspCel TCP 2096 7.40 35 TetexClale Telstra Telusg Templelnl TmpChin TmpDrgn TEMPI IL 51 .75 03 TLS 46 1415 TU 377 13.40 24 TIN 2195 5409 59 TCH 95 8.32 -01 T0F 740 EMF 499 7.70 05 9.06 TEMIF TEI 559 11.30 TmpGGv TmpG TmpRuss TmpVet TenetHt Tennant TncoAut TVA28 TVA29 Teppco Teradyn Terex TGG 326 GIM 2437 6.08 6.50 TRF 831 19.63 TVF 124 745 THC 12125 62.80 TNC 653 35.20 10 TEN 864 2.30 07 TVC 222 2584 TVE 210 25.75 15 TPP 869 31.70 20 TER 321 37 29.74 1 25 TEX 1080 16.57 Terra TRA 316 339 14 TerraNriro TNH 136 7.10 10 Tesoro Tetra Texlnd TSO 2837 13.03 37 TTI 650 20.05 TXI 597 36.15 6 Texlnst TXN137887 30.72 .76 TXT 9538 44 25 38 Textron TextrpfT TXTpT 56 25.00 08 inai 1 if an 4.sj -m Tberagen TGX 1029 8.30 TnermoEl TM0 10904 21.55 TbrnBet TNB 2044 19.45 Tbomlnd Til 336 2498 TbomMIt TMS 179 30.03 Tborlnd THO 234 47.03 Thornbg ThreeFS Tklwtr Tiffany Timbrtnd Tmken TitanCp Titanln TitanMet ToddSbp TollBro Tomkins THiltgr THilfgi31n TMA 1739 20 19 03 TPS 1874 13.20 TOW13191 33.111.37 TIF 10559 35.00 11 TBL 2427 38.51 45 TKR 2699 16.67 TEN 5266 22.47 16 TWI 64 5.15 TIE 523 3.60 TOO 107 10.00 .05 TOL 4869 46.25 1.12 TKS 177 11.50 16 TOM 53698 12.65 TH8 799 22 00 Too Inc TOO 995 27.30 TootsieR TorcbEn Trchmrk Torn TR 531 38. TRU 404 6.00 TMK 5439 37.21 34 TIC 339 48.78 55 TO 3329 2637 TorDBkg TotEinaEil TOT 4321 69.25 90 TofalSys TSS 1130 23.58 TwrAuto 1WH 3711 9.40 -20 TCT 196 21.30 09 TM 2555 5249 73 TOY 10969 19.82 17 TwnCtry Toyota ToyRU TrammllC TCC 770 11 TrCdag TRP 793 12 66 20 Kda47ptTRPp 150 25.75 TmsEin28 TFO 266 24.80 TmsatlHs TRH 119 8700 Transom RIG 21519 29.75 70 TtGasSur TGS 144 4.00 30 TrnsTec 170 9.72 TravPC pi TAPpA 137 25 26 TrvCpLn ILI 201 12.85 TG 1120 17.96 tredgar Tremnt Trenwtck Trex TnContl TnadH TnarcA Tnbune Tnbun29 TnconG TRE 11 2927 52 TWK 988 .46 TWP 221 TY 2116 18.57 06 TRI 2051 3252 TRY 626 2698 48 TRB 10609 36.65 TXA 965 76.50 YUM 13438 54.30 95 TGH 1248 73.29 83 TRN 1454 23.78 21 TnponH Tnnilyln TntonPCS TPC 9563 14.50 Triumph TGI 331 32 82 1.67 TnecHbn TZH 11461 16 40 Trump 0JT 614 1.88 02 Tuppwre TUP 6554 19.03 03 Turkcellrs TKC 139 18.50 Turksh TKF 1704 6.05 15 21Cerrlliis TW 122 17 00 Tycolnll TYC1859972 34.85 1.20 TYL 396 4.30 TSN 11543 12.56 06 TylerTecb Tyson UAL UAL 14912 14.57 UALptB OALpB 179 1950 25 UALpfT UALpT 279 2025 23 UBS AG UBS 2520 4580 UBSFdgi UCARM UGI UCI UIL Hold URS JBSp 105 2615 UCR 628 1135 17 UGI 1026 28.25 UCI 1097 12.96 06 UIL 414 5309 28 URS 1112 2870 USV 396 1459 08 US Rest USAEdue SCM 14288 9105 3.55 USBptfi US80B 239 25.52 -22 USBptC USBoC 165 24 88 USBptD USBpO 164 26 10 05 USB Hid UBH 46 13.55 15 USEC USU 827 6 74 .04 USG 6744 6.73 -37 itUSG USTmc UST 3956 3450 40 UniSnEa UNS 61) II 24 .04 UUmao UBB 1580 2195 29 LM UH 904 772 UNF 340 21.59 25 UN 7113 55 54 1.47 Ul 1555 32 20 69 UST 97 24 88 Unrfirst UraievW Unl UBnCalF UmonPac UNC1 1888 60 23 UPtmr UPC 7427 44 60 1.03 UnBnCal Unisys UrM UB 2662 34 98 -18 UIS 12428 1231 19 UNT 887 11.87 27 UtOAulo UAG 1587 26.01 IJOetnsen UOI 3841 24 02 UOomR UOfl 3647 14 26 Urvtlnd UIC 598 18.20 UtdMicn UMC 289)4 860 UPSB UPS16277 5693 UWRenll URI 5409 21.39 OSAmoy 6277 5 08 OSBancrp US6 56384 20 35 USInds U9 726 2.47 USSteel 7302 19 51 USStBH XSS 88 2350 Utdlech UTX 38147 6596 UtdbltftG UNH 15267 72 50 Unm UTR 839 40 35 UrovCmpr UCO 3140 21.25 UnvslCp UW 469 37 44 63 03 78 26 53 1 37 .18 .04 15 29 1 10 140 02 01 .45 .41 05 13 21 02 2.84 .16 .39 MahanaTn MTE 1370 4.75 5.88 5.52 4.16 7.43 6.50 1069 10.34 26.90 32.58 20.29 33.62 32 35 4.86 MailWell MWL 1005 MalanR Malaysa ModHi MAL 67 MF 173 MHY 658 HYF 1095 MgHiYP MgdMun MMU 367 MgdMurr2 MTU 43 Mandalay MSG 8678 Manrtcw MEW 300 ManorCan) HCR 9858 Manowl MAN 8888 ManutHm MHC 868 MfrsSws MSV 95 ManuMg MFC 1633 Marathon MR0 16277 Marcus MCS 82 ManneMx HZO 1292 Market MKL 447 MarlntA MAR 17676 MarsbMd MMC 13250 Marshlls Ml 2273 MStewrt MS0 3206 MaitMM MLM 7727 MarvelEnt MVL 4397 Masco MAS23332 ttoa MYS 205 MasPrt MPV 76 MasseyEft MEE 5389 Mastec MTZ 1042 25.36 27.71 14.65 01 41 .04 .04 10.32 18825 39.51 98.50 58.58 16.00 05 16 J7 .13 40 70 25 4.74 26.63 06 20 .19 11.20 965 1509 6.80 07 20 Marav MatSa Matsush Mattel MTA 566 MSC 311 MC 1879 MAT31261 MVK 2006 17.96 10.19 1.05 .05 12.95 18.65 11.42 34.00 40 08 Mavlube 03 Maomis MMS 2195 Maxtor MX0 17920 MayDS MAY 8528 Maytag MYG 4057 Maytag31nMPY 161 McQatcby MM 252 1.06 6.70 24 36.05 53 31.65 25.43 49.91 33 13 .06 Mccorm MKU 3UU5 44.08 McDerl MDR 3995 McDnlds MCO 49404 12.02 26.99 64.47 38.20 5.10 9.40 .44 10 19 45 27 03 13 .35 04 McGtH MHP 8866 McKesson MCK 8816 McMoRn MMR 977 meVCDFJ MVC 581 Mdbklns MIG 329 MeadWvnMW 8754 MediaArt MDA 57 MediaGeri MEG 255 Media0 02 XVF 554 Media pfCUMGpC 108 Medicil MRX 994 Medtrnic MDT 36798 MellonFnc MEL 40030 MensWear MW 646 Merck MRK 98388 MercGn MCY 965 Meredrtb MDP 696 MendGkt MDG 2388 MerxIRes TMR 999 MenStHsp MHX 3070 MeriStHR MMH 352 KenlagCp MTH 1080 MerrillLyn MER149441 MerLptAMERpA 170 MLSP02 MIM 1824 3.65 31.90 2.96 50.64 23.36 25.18 57.70 47.79 37.00 54 1.40 20 1.96 04 22.01 58.84 40.20 35.01 12.09 3.39 14.00 .77 56.50 49.18 29.57 13.65 26.47 27.05 25.29 25.47 25.48 24.70 2440 24.38 23.61 21.50 24.90 3.10 29 40 37 1.46 28 43 07 MerlpfBMERpB MerL pfC MERpC MelptDMERpD MertpfEMERpE MerLpfFMERpF ML 8LC I) PIL MLCZNn PIY MLLMGn PIS MLNAIn PK0 MLWCOMnPLS MLOstSn PJA Mesab MSB 1.13 1.87 03 05 .12 .40 MetLife MET 25420 Weil item MtU 1052 MetrisCos MXT44658 MGM MUM 2609 MetECpfXMnpX 52 Metso MX 63 MettterT MTD 1159 92.00 12.75 19.22 24 38 1120 4725 32 03 MexEqt MexFd MchStrs Miciofnc MeronT MxlAApt MXE 52 MXF 213 MIK 2858 10.00 25 45 07 17 27 3345 8.75 MFI 105 MU 94520 MAA 536 MME 2097 MDS 175 MRR 221 32.40 26.65 MdAllan Mdas 25.00 11.00 14.60 11.98 17 80 14.70 11.70 13 53 06 MidatRty MKhvGm MWY 4913 MdwExp MEH 509 Milacron MZ 1166 MittenChm MCH 2367 Millipotl MIL 3331 10 52.85 1.30 MillsCp MinTch MMM MLS liuu MIX 2028 MMM 38244 MIR105760 27.38 46 25 109.87 10.05 28 66 25.05 3.68 1.00 2.50 Mirant Mirant pfAMIRpA 999 MisCapf MEpA 250 MissChm GRO 1524 MrtsuTkyo MTF 4231 MobtteTel MBT 1908 Mobawk MHK 2450 MonacoCs MNC 4412 Monsnto MON 1526 MonPw MTP 9016 MonPwpfAMTPpA 90 MONYGp MNY 1531 Moodys MCO 7728 MoogAsMOGA 293 Moore MCL 3330 MorgStan MWD 95837 MS ATT MJN 61 MSAfrica AFF 1167 MS Asia APF 482 MSBLSn MJE 49 MSCap31nMWJ 418 02 1.76 04 46 5.72 35.10 54.79 27.47 33.18 5.45 24.70 35 01 37.39 25.25 10.76 49 60 25 .02 64 65 36 02 12 52.60 25.00 8.09 7.74 25 28 25.45 MSEEur HNt 17.45 MSEMD MSO MSEmMkt MSF 210 309 109 97 7.77 9.13 7.46 53 90 19 09 06 49 MSGIobl MGB MSHlYH MS India MS lie MSiqc MSgyt MSyld MSyfl MSytt MSicb MS inn MS imt MS 00 MSoib MSoc MS pa MSkxi at MS a MSY 8.57 9.10 HE 1068 IIC 93 IOC 83 GVT 892 YLD 3355 YLT 4883 YLH 1841 14.71 13.68 8.69 1.13 127 127 ICB 76 1708 1423 1.04 .58 14.34.

8 30 8.06 918 918 13.63 14.70 14.31 13.72 8.92 13.40 08 .03 27 43 MS mm MortnRst MRG 90 Motorola M0T137494 Motorola unMEU 1719 MotortapfMOTpA 124 10 49 66 75 01 20 1.72 43.60 21.71 1825 3277 1152 Movado MUV 81 Mueller MU MUA 687 296 67 260 183 97 936 413 486 557 178 212 276 488 203 293 64 Munust MunAdv Muni MAF MHF 1320 8 37 25.70 13.00 11.00 14.78 MumMtg MMA MunPrl MNP MunenhFd MEN MumhCA MUC MunrbR Ma MmWiU MHO Munrhld2 MUH Muniblns Mi IS Munlns2 MUE MunthNJ MUJ MunrttNYl MHN 03 .13 .09 .05 .03 02 1421 13 95 12.65 13.59 07 13.24 13.97 14.07 13.43 1.20 03 1.82 05 28 16 .09 Mmiv2 MVT MunyMCA MYC MunyCAl MIC 15.27 14.14 566 MunyCAI2 MCA 309 14 50 13 63 1460 Munytt MTr in MunyELI MET Mumvld MYD Munyktlns MYI MunyMI MYM MunyMII MIY 13.20 14.98 13.45 13.98 12 15 03 06 .03 .22 87 .06 77 27 .05 J1 25 2.10 1.00 -20 .91 .07 .01 .01 -33 .17 1.32 1.00 2.50 1 1.91 1.22 1.47 05 75 76 29 1.96 1.67 15 81 22 1.06 26 1 94 09 29 52 31 06 46 20 01 17 01 08 16 22 01 28 19 39 11 36 1.02 08 45 12 93 34 2.07 41 52 JapnEq JpOTC Jefieries JeltPilots JSmrIG JEQ 918 JOE 747 JEF 1051 JP 4527 JS 58 4.61 552 42.20 46 97 20.95 10.10 8.85 37.38 51.10 57.20 83.27 32.57 1700 19.85 JoAnnStAJASVA JoAnnStBJASB 194 45 JHEnSrv JHF 13140 JNuveens JNC 968 JobnJns JNJ 79060 JobnsnCIrl JCI 6399 JonesApp JNY 8917 JonesLL JLL 843 JrrtReg JRC 1340 K2lnc K10 264 6.84 4327 25.01 1.95 Home KBH 9584 KCPLpfT KLTpT 53 KCSEfl KCS 1644 KIM KIM 1067 12.55 1.39 7.27 4.71 vjKmart KM1265436 rpf XMpT 9518 KPN 417 KVPhB' KVPbA KVB 62 KVA 612 2800 24 45 KUI 428 KPP 416 KSl 525 125 3955 19.09 KanPipLP KanLLCn KCSouOt Kalylnd Kaydon Keitbley KSU 1081 KT 49 KDN 574 KEI 1141 17201 KWO 974 REM 7922 KMT 2451 KCP 677 KMG 10297 KME 137 KEG 4001 KP 210 13 90 4.75 26 05 19.52 Ketiogg Kenwood KentetCp 30.80 23 80 17.62 Kennnn KenCole KerrMc Key3Ud 38.64 17.24 52.00 4.96 Keytng KeyPrd Keycorp KeySpan KeysProp KlroyR KimbCtt Kknais 8.35 15.60 24.19 KEY 10832 KSE 2424 KTR 3 KRC 2628 KMB17069 32.27 13.65 25.20 59.33 30.79 23.64 24.69 34.00 50.19 KIM 2710 KimcptA KIMpA 130 Kimcprt KiMprj B7 KindMEs KMP 14091 KindMorg KM1 17825 KindMM KMR 5043 KingPhs KG 14823 Kngswygn KFS 97 Kirby KEX 617 KnkjhtR KRI 6142 34.00 37.85 12.35 27.15 61.81 16.62 66.30 1.69 44.75 KogerEq Kohls Konover Kookminn KoreaEIc KoreaEql Korea KweaTel KornFer Kraft KE 370 KSS 22551 KPT 83 KB 3221 KEP 4549 KEF 97 KF 1606 KTC 17724 KFY 1521 KET61371 KRT 299 9.55 365 14.88 19.39 40 2.06 1.16 56 9.00 35.50 40 11 Kramoiit 1325 10 06 KrspKrms KKD 3118 Kroger KR 46566 Kyocera KY0 506 39.00 20 76 59.80 L-3Com LLL11170 LFL 73 IRT 68 LNR 999 LSI 27569 LTC 199 9910 6.68 2.30 LAM LLERy LNRPr LSI Log 10 59 23 33.65 16.29 LTCPrp 710 22.10 LaZBoy LZB 2210 LaOumtpf LOIp 202 LabrRdv LEW 3176 22 95 4.89 62 90 LabCps LH 5290 8042 LaBmctl LAB 6161 Laclede EG 392 LatargelU LAf 3024 LamSes LMS 293 29.89 61 23.00 40.30 24 549 14 LandAnw LEG 1122 27.01 Landauer LDR 103 LNY 1709 LE 2804 LOJ 4312 3620 01 01 01 Landrys LandsE LaQuinta laSitteH 23.50 49.45 7.10 LHO 415 1184 1.11 LaserMto LMM 112 51 LatAOisc LDF 9.50 LearCorp LeeEnt LEA 5947 LEE 1714 3915 34 49 50 83 23.66 9.15 LM 4515 LeggPlat LEG 9193 197 LeForrJ97n XKN 72 24.49 47 07 Let6GP29n CKI 99 Le14GP2SnCGK 46 Le29GP25nCYK 88 LehGT28n XKK 75 latPM.27nCr,V 629 21.95 2100 06 05 23.00 9.90 24.94 22.65 63.45 LeWCOM28 nCLO 114 .30 LehmBr LEH 50843 LetiBHpfl LEHpl 65 LehBHpfJLEHpJ 68 25.62 25.45 56.26 1016 29.36 24 1.29 50 14 1.29 79 17 Lennar len 21242 Lennox LeucNatl LexCrpP Lexmark Lbbey LblyASE LbtyASG UbtvCo Ul 338 LUK 499 LXP 697 LXK 15946 LBY 80 USA 800 ASG 396 LC 378 14.65 53.63 35.05 11.29 8.27 39.99 13.09 UbryMA L130417 LibtyMB LMC'B 202 UbtProp LRY 1947 LibtPrpfALRYpA 174 13.70 29.60 2506 7404 18.20 49.78 24.62 25.30 01 UllyEli LLY 34461 Umited LTD 33097 LincNat INC 5989 LmcNpfZLNCpZ 46 UncNptVLNCpV 121 Undsay LNN 85 Linens LIN 11494 LrthaMot LAD 135 LrjClaibs LIZ 7545 LtoydTSBri LYG 693 LockndM LMT 23654 Loewss LIR 11803 LondnPac LDP 401 24 15 05 06 42 19.00 29.54 18.90 26.71 43.74 5046 5898 3.74 1.11 1.01 96 09 30 07 70 25 05 LoneSITcti LSS 534 LongDrg LOG 1949 1490 2203 1105 240 Lonovf LW 336 LOR 10815 LPX 4122 LOW 46560 LoralSp LaPac Lowess Lixrax Lubys Lucent Luxottia Lydal Lyondel 8.19 44 79 3346 09 LZ 1998 LOB 268 636 26 2.55 1.70 LU237678 LUX 1242 LDL 234 LY0 4869 6.55 16.10 1052 .2.21 12.76 25 35 MEW 45 MTB 5255 MBiAs M8I 7716 MBNA KRB 38806 MBNApfBKRBpB 52 MCNFptAMCNpA 48 MCNMIptcttMCNpT94 4.35 75.49 5305 3350 24 00 2525 2511 19.35 41 55 1.01 40 09 07 56 MCSSt MNS 1140 MDC MDC 2453 MDZ 68 M0U 1901 WFR 349 MCA 1034 MGF 1701 MIN 2041 MM1 796 MEM 398 MTG 7458 MGG 7565 08 MOSg MOU MEMC MCR MGF MIN MMT MFM MGIC MGM Mr 13.22 06 58 32 05 04 01 .52 27.85 359 8.34 653 6.80 611 7 95 6667 31.52 56 51 3 33 10.85 7 58 19 99 25.25 17.65 27.40 3110 6 00 MlScbOtt MHO MLMacad NUT 706 nrm02n 00M 162 MPSGrp MPS 4938 MSC Ind MSM 5685 MSDW38 MWC 59 McDrmd MR0 1261 Macencti MAC 1131 MackCat CU 1029 Magellan MGL 1284 39 08 49 95 101 13 Sprint un StancpF StdCm SIMotr StdPac StdRegis Standex StanlWk StarGas StarGsSf Starret Startek StarwdHtJ StaieSIrs SOt 11908 SEG 753 STW 599 SMP 126 SPE 3120 SR 410 SXI 117 SWK 3324 SGU 3239 SGH 290 SCX 68 SRT 70 HOT 22945 STT 19158 .30 05 18 42 48.27 1850 1 11 31 1400 -01 26 83 70 20 .65 20 60 2194 43.80 31 1950 .71 1620 01 20 48 18.00 .20 52 3258 5281 16.77 14 00 6.38 52 1.00 44 12 03 StlslBcps SIB 3084 StationCas STN 2349 Statoiln STO 368 03 .23 00 82 73 20 NRGEngy NRG 31063 NRGunn NRZ 2328 NSGip NSS 950 NSPFpfTNSPpT 50 NTLtnc NLI 27044 NUI NUI 277 NWPSpfNORpA 85 NACCO NC 176 Nashua NSH 44 NatcoG NIG 81 NtAust NAB 209 NtAustun NAU 218 NatlCity NCC 23039 NCmceFin NCF 4231 NCmcepf NCFp 68 NatFGass NFG 1994 NatGoM TEE 820 11.55 14 45 8.09 25 00 .39 23.10 2460 54.03 6.35 7.42 8668 31.70 2780 25.30 2488 23.35 11.12 3170 14.90 1853 28 30 26.24 25.25 25.50 24.75 26.70 7.28 1.31 25 55 25.40 10.16 4226 24.67 19.87 4.70 37.86 3420 10 70 79 19 07 02 50 NatGnd NtHlttilnv NatOiW NtPrest NatProc NGG 817 NHI 192 NCH 3283 NPK 64 37 60 55 NAP 540 NRurU47 NRX NRu'JJSOnNRY 56 57 47 11 NRuUN50 NRS 109 NtSemi NSM 21935 NtSvlndrs NSI 353 40 NatlSd NS 211 NtlWstA NWXpA 121 NIWstpfBNWpB 51 NatnGv04 NGF 178 NatwES NFS 1372 NatwE pfANFSpA 88 NatHP NHP 2153 NavigCons NCI 619 Navistar NAV 2511 NeimMANMGA 1528 NeimMB NMGB 92 Neisill TNM 269 NtwkEq NWK 1275 NeubBers NEU 2065 NewAm HYB 785 NEBus NEB 379 Nwlreland IRL 260 NJEcon29 NJP 76 NJflsc NJR 482 05 73 06 31.90 11.85 5 09 42.93 2.80 19.88 10 65 25.32 51 13 05 04 18 22 04 07 15 58 45.58 NPIanExl NXL 3365 NY Times NYT 6339 NewellRub NWL 15195 NewfExp NFX 2332 NewfpfA NFXpA 319 Newhal NHL 80 NewmtM NEM 40432 NwpkRs NR 1040 NewPwr NPW 2053 NewsCorp NWS 10133 NewsCpANWSVA10366 NewOvpfNOPpA 80 NewOvprBNOPpB 114 Nexeng NXY 114 Nexeopf NXYp 94 Nexen ptANXYpA 111 NiSource Nl 11937 NrSrcepfB NIpB 195 NrSouSAIL NSE 49 NiagMH NMK 5657 Iticor GAS 2244 Nrtecn NJ 48 NikeB NKE 39799 99Centss NON 6376 NippnTT Nn 1281 NoblAI NBL 8167 NobleDr NE 20331 NokiaCp N0K115953 Nomura NMR 169 Norandan NRD 52 Nordstr JWN10260 19.15 41.89 27.19 31.55 4721 -1 30.35 21.29 7.10 .47 27.46 23.08 24.49 19.75 18.92 25.30 2525 20 49 41.99 1.90 18.51 40.66 53.90 00 40 25 61 00 33.19 1473 32 45 3080 23.18 10.81 22 24 .10 9.76 25.05 22.30 NodtkSo Norsk Nortek NortelNw NEurO NoFrkBc NoestUt NoBordr NSC 16946 09 NHY 841 NTK 174 NT105884 NAT 135 NFB 7925 NU 2335 NBP 2575 NOC 25162 4201 28.00 10 40 20 .02 15 10 7.05 19.85 33.44 18.26 40.23 10681 128.00 116.35 22.64 25 88 2069 22.10 24.70 NorlrpG NorGrpfBNOCpB 262 NorGrun NOCpE 5400 NwAir39 NWB 85 NwstNG NWN 639 NWstnCp NOR 1380 NwCap pfBNORoB 60 NwCappfCNORpC 97 NovaChem NCX 460 NwaChpfNCXp 112 NovaCpfANCXpA 202 Novartis NVS 4851 NovaStr NFI 119 NovoNdks NVO 564 NSTAEt NST 1110 .16 51 04 -24 05 19.88 22.80 .11 .65 22.38 34.38 23 10 15 17.24 34 58 43.36 7.50 NuSkin Nucor NuevEn NuvAZ NCAOvA NvCIQ NuvCal NvCPP NvCAQI NvCSQ NuvCivA NvFL NFLQi NICAS NftP NvlMO NINYP NIPIM2 NvlnOJ NvlOJ NM0PI NvMIPI NvMAd NvMul NvMO NUS 416 NUE 7297 NEV 1209 NAZ 18 NAC 145 NOC 168 NCA 261 NCP 69 NUC 218 NVC 67 NAD 152 NOT 110 NUE 183 NXC 126 NR. 116 NIO 1293 NNF 79 NPX 729 NQI 473 NQM 345 NMY 122 NMP 104 NMA 771 NMI 69 NMO 716 57.21 14.05 1605 14.36 1570 9 98 15.03 15.88 15.58 14.92 15.33 15.65 60 27 07 14 80 15.60 14.91 04 15.25 13.52 15 00 11 14 84 1565 14.59 14.77 1130 14.49 947 06 NuvMuVal NUV 3234 NvNJ NOJ 58 1559 03 .13 02 05 12 .05 NvNJPI NNYDvA NNYIQ NvNYP NvNYQJ NNYSQ NvPA NvPAP2 NuvPP NvPIM NvPMI NuvPI NuvPI2 NuvPI4 NuvQInc NuvSel NSTR NSTR2 NSTFI3 NuvSnln NTXQt NVAPI NNJ 166 NAN 78 NON 239 HHP 186 NUN 661 NVN 229 NOP 69 NPY 138 NPP 651 NIF 212 15.30 14.57 1514 1555 14.75 1488 1560 14.67 14.33 1535 1467 1412 14.57 13.35 NPI NPM NPI 559 NOU 590 NIM 50 WIS 519 NXP 99 NXO 101 NXR 199 NSL 388 NTX 107 NPV 45 14.31 05 11.29 1433 1425 13 85 13.40 742 14 90 35 06 02 07 11 16.34 03 11 04 04 03 OGEEngy OGE 6171 OGEEnpt OGEp 55 OMGtp OMS 1285 OMICp OMM 2712 Oakley 00 2455 Oakwoodrs OH 1447 OcoPet OXY 13374 OceanEgy OE1 10646 Oceaner Oil 499 OcwenFn OCN 494 OdyssyRn OflH 228 OttcOpt OOP 10688 Otficemax OMX 1507 0bPw38 CUB 46 OitStatesii OIS 279 OkJRep ORI 5623 22.08 26 70 66162.18 3.49 1714 625 2508 16.79 21.50 8.00 15 90 16 06 4.15 25 25 7.28 28.99 01 11 13 06 05 05 05 07 1 -X 84 .06 51 HtP KHJ2 1194 1.12 RepubSv ResMed Resrtqst RSG 12060 RMD 2977 RZT 264 1833 44.69 6.70 515 28.55 2635 73 26 Ftevton REV 391 20 .05 20 10 -22 .25 27 92 1.18 85 RexStrss RSC 986 ReynReyn REY 2169 RignWl RIT 679 RioAkjpf ROMp 101 RBTiito RTP 317 2420 77.25 2.26 22 80 25 35 16 80 2129 RrteAid RAO 74078 RBN 455 RHI 5600 RobbMyr RobtHatl RockTen RKT 524 RockCdln COL 3637 Rockwls ROK 4724 RogCmg RG 973 Rogers R0G 450 RogWitss RCN 133 RoHaas ROH 11040 Ratlins Ra 203 Rooer ROP 814 19.01 15 60 30.40 13.13 35.48 .01 49 19.61 22 50.23 20 Rostele ROS 466 6.30 11 Rougelnds ROU Rouse pIZRSEpZ 1.35 .07 25.20 28.20 17.44 89 House RSE 1883 RDC11243 RoweCos ROW 922 RoyBkg RY 779 RBSc prB RBSpB 50 RBScprCRBSpC 108 RBScprGRBSpG 77 RBSc prHRBSpH 111 RBScprl RBSpl 46 RBScprJRBSpJ 54 RBScprKRBSpK 105 RBScpfXRBSpX 58 RylCarb RCI 25050 RoylOut R0 34338 RoylGpg RYG 324 Royce RVT 801 Roycepf RVTp 46 3.95 3111 27.16 25.91 25 62 35 25.15 25.15 26.22 11 27 00 08 06 .06 25 83 26.29 18.19 01 49.03 19.86 15.77 26.55 26.00 24.44 16.10 30 41 1545 Royce plARVTpA 50 RubyTues Rl 4104 Ruddick RDK 688 RUS 101 RML 700 3585 RT 196 RYL 5294 RussBer Russell Ryder RyersTuI Ryland .01 24.43 12 25 79.40 05 .35 .06 SAP AG SAP15190 SBCCom SBC64685 SBC 2041 nSBT 240 SCANA SCG 2381 SCPtE SKP 142 SEMC0 SEN 370 SEMCOpflSEPjpl 107 SKICT SKM 5343 3468 3630 26.90 27.10 2914 10.25 8 95 2209 70 49 50 -35 2.10 1 PartRepfTPREpT 302 Patina POG 1035 Paxar PXR 2370 PaylSft" PSS 796 PeabdyEn BID 1563 61 2510 26.34 14 .26 1575 19 57.87 25.65 52 Pearson nu out 11.23 33.60 11.45 Pediatrx PennAm PennEMs PennTrty PDX 2745 PNG 97 98 726 103 15.16 4 95 28.55 24 40 24.29 23.30 pennva PenVaRsn PVR 670 Penney XP 26359 PenRE PenzfQS Pentaif Pentoo PeopEn PEI 327 PZL 2965 PNR 1581 PME 1334 PGL 2128 PBY 2706 13.90 35.41 6.75 3696 16.01 15 27 .51 05 PepsiBots PBG10477 PepsiGem GEM 2288 PepsiCo PEP66488 PepsiAnw PAS 3980 PerkElms PKI 7939 22.92 6.75 48 67 51 12.05 29 62 3.20 04 11 PetKCo PC 2476 PBT 122 PER 13717 PGA 718 PCZ 433 PTR 493 PBR 7167 1010 5.46 17.05 1.28 22 30 18 40 20.30 1962 2245 7.34 4125 29 85 39 98 32 85 Prmian PerotSys PersGp PetroCg PctChma 1.05 49 Petrobrs 17 J8 PetrbrsAnPBFtfA 4013 PetRes PEO 94 PetrolGeo PGO 3361 Plrar PFE129672 04 20 57 14 .22 27 27 .45 .56 23 19 10 05 PbmRes PRX 1887 Pharmacia PHA41266 PheltO FD 13454 PbilRet28 POB 149 PhilaSubs PSC 803 PhilMof M0 74394 25.43 23.24 49.57 PbiILD PHI 1076 PHG 12009 PHR 155 P52370 PoC 95 9.71 PbitpsEI FWInrR PhilPet Pbil66pfC 27.49 2.10 58.45 25.37 11.75 17.26 25.10 4.55 pniVH PVH 833 PbnxCosn PNX 2402 PnnxC32n PFX 216 Pbospltate PLP 58 20 PicCafe PiedNG PIC 433 2.25 33.92 18.90 PNY 617 PIR 3987 PPR 1884 CHXA 92 .06 Pier 1 PilgPrRTr PilgPrA 6.81 48 07 9 38 13.11 15.04 piKjer CHX 150 51 PimcoCAn PCQ 166 PimCom PCM 110 PimClncon PCN 1270 PimcoMunPMF 270 1411 1501 14.75 6.24 39.74 2125 17.27 39.96 2175 12 02 04 04 13 07 03 06 PinndEnt PNK 3131 PinWst PNW 5416 PioneerCp PIO 199 nonm PitnyBw PrttBrk PlacerO Plains PlainsRsc PlanVista PXD 4529 PBI 7409 PZB 2641 POG 15866 PAA 851 PLX 477 PVC 355 12 09 26 32 23.00 4.54 .10 07 01 Plantron PlaybyA PlaybyB PIT 1747 PLAA 46 23.02 1350 1559 9.80 03 15 .02 PLA 455 PYX 521 FCl 8023 PPP 2667 PlaytxPd PkmCrk 01 3000 24.90 56.60 24.50 55.75 27.43 .09 04 10 05 PogoPd PogoTofOPPPpQ 230 Pobang PKX 1898 Polans PoloRL PolyGp PolyOne PopeTal PonG35 PortglTel PostPrp Potastig Potttclt PotmB Praxair PrecCast PrecOrg Pldlnco PrflOF Pll 1764 RL 3375 .01 .01 PGI 993 POL 3398 POP 280 PGB 71 PT 3016 PPS 2840 POT 1493 PCH 1064 POM 2101 PX 10992 PCP 1591 POS 1552 pro 45 PFO 51 .29 1003 06 13.95 2325 21 13 10 07 09 .05 7 52 33 99 61.15 28 95 22.32 56.57 27 80 2411 15.10 12 00 21 PrentPr PP 688 2815 20.59 PrepaxHg PPO 3390 PnceCm PR 3888 PndeM PDF 10625 PnmeGp PGE 483 Prime pfBPGEpS 92 PrmHsp P0Q 1430 Pnmeda PRM 503 PrmFndn PFG18523 ProAsr PRA 191 ProdG PG 38224 ProorssEn PGN 7047 ProgCp PGR 3391 Protogis PLD 2543 Prolog PfDPLDpO 991 ProQuest PQE 232 ProsStHtln PHY 952 ProtctOne PCH 50 ProtLne PL 2033 PrvCWpfPCEpA 44 PrcmdF PVN 27560 Prudent! PRO 35337 Prudentlun PEA 118 PrudUK PUX 96 PubStTRV FWJ 58 PSEG PEG 5502 PubStrg PSA 2444 PubStgA PSAA 124 PuoStptKPSApK 44 1900 12.79 940 17.40 17 05 .02 07 .02 03 1100 385 2550 1709 7829 43.37 14517 2145 24 85 3799 501 2.15 2462 396 3015 54 60 21.55 1050 4188 36 85 27.18 25 85 SteaknStik SNS 435 1240 .04 Steetcse SCS 743 15.57 15 89 07 05 02 Stelmarn Stens SMBcp Stewlnfo Slitel StillwtrM SliMIF StoneEn Stonerdg StoiaEnso SfotTcb StorUSA StrGk StndeRt Stryker StuLnCp Sturmfl SubPpne Suezn SulzerM SumtPrp SJH 90 STE 2948 STL 182 STC 471 SF 46 SWC 8296 SV 29485 SGY 2212 SRI 173 SE0 975 STK 4871 SUS 682 SGL 396 SRR 930 SYK 6374 STU 247 RGR 386 SPH 782 SZE 255 SM 144 SMT 3664 18.11 41 28.37 18.85 1105 14 13 .01 1496 24 .15 33.59 .56 7.70 12.28 2375 4287 11.25 6.90 5855 86 95 79 284 .40 1.69 1240 27 50 4.70 2222 .22 .06 27 24 05 .19 56 38 02 03 29 .20 .20 .07 Holding WHI 441 15 39 14 WGLHotd WGL 1076 26.65 41 WHXCp WHX 212 1.10 07 WMS WMS 2291 17.45 60 WP Carey WPC 53 22.86 WPStew Wl 367 26.97 WPS Res WPS 686 37.00 46 Wabash WNC 138 7.60 09 Waotec WAB 309 1320 35 Wacbovia WB553O0 32 82 65 WackttA WAX 307 28.73 19 WackhB WAW 87 23 06 54 WackCor WHC 137 1601 01 WaddeHR W0R 3963 30.78 WalMart WMT 99847 59.75 1.84 Walgm WAG 52760 36.29 34 WalCS WCS 2045 19 65 35 Walterlnd WLT 3377 9.38 34 WA Mutts WM 96603 34.39 WMutPIESXWM 192 7625 -130 WshPst WPO 115 561.15 1.13 WRIT WRE 810 25.50 60 WsteMInc WMI 29009 28.90 WaterPk PIK 292 9.55 05 Waters WAT 11414 3506 131 Watsco WSO 220 13 48 WatsnPh WPI 6408 29.39 09 WatsonW WW 655 21.32 1 10 Waltslnd WTS 418 14.33 36 Waus-M WM0 734 11.57 40 Weatbflnt WET 14363 37.15 96 WtWatcbnWTW 1653 3671 1 06 WeinRI WRI 671 49.33 23 WeisMk WMK 197 28 79 Wetrmn WLM 699 13.53 53 WellplHIt WLP 7776 124.08 2.04 WellsFrgo WEC6S463 46.11 65 WellsFpt WSF 1018 2534 04 WellsF31 WPF 55 25.33 03 Wendys WEN 12778 3135 77 Wescol WCC 702 4 45 .10 WestPhrm WST 65 25.70 10 WstctEg WE 6427 26 05 08 Westcp WES 103 16,85 t.60 WOigltl WDC 29568 6 49 WstnGR WGR 1482 29.85 83 WstnRes WR 1355 17.00 57 WtnRsCpfWRpA 86 19.42 WstflespfWRpB 61 20.45 WstpntStv WXS 1853 1.74 04 WestptResWRC 654 1654 40 WestwOneWON 3049 30 06 1 26 Weyeth WY 18340 57.21 Whrlpl WHR 6276 71.45 WhtMtlns WTM 51 332.00 Whitehall) JWL 205 1540 WileyJA JWA 561 22.90 62 Willamt WLL 15856 5541 Wilbros WG 240 14.85 16 WlyonHm WLS 1024 23.10 2 10 WiWiCS WTU 165 1219 WmsCom WCG186695 1.32 02 WmsCos WMB310665 1611 WmsCosunWMBpl31266 2100 WmsEgyn WEG 2563 38.55 -176 WmsSon WSM 5653 44 40 161 WiksGpa WSH 5776 25 64 1.03 Wirolr Wl 2335 6464 95 WilsonGr GB 2826 2806 WfflOix WIN 5846 1221 24 Wmnbg WGO 1881 41 00 WmstooH WXH 287 8 19 11 Wioro WIT 1682 33 00 -160 WiscEn WEC 1540 22 37 15 WiserO WZR 168 5.06 WotiTi WIV 129 1119 WolWW WWW 1944 14 58 36 WktFtiel tNI 286 1746 WWFEnt WWF 464 14 12 .26 WwdeRest SZ 64 1 50 05 Wormgtn WOR 2595 14 65 10 Wngleys WWY 7988 54 10 1.58 Wyndham WYN 4212 .69 XL Cap XL 12534 86 91 44 XTOEgys XTO 3829 1566 38 Xanser XNR 714 2.26 15 XostEngy XEl 13945 2640 Xerox XRX60359 1122 -23 YankCdl YCC 1163 20 36 20 Yotkln YRK 2032 38 29 52 YorkCap YCT 331 2485 05 SunCmts SUI 362 SunLIFng SLC 1295 Suncoro SU 964 1946 30 00 27.99 37 40 27 00 61.09 2510 2515 9 02 3873 103 400 23 95 25 72 26 15 17 39 1070 2852 1771 1915 1568 1073 27 43 29 26 1 2.54 SunGards SOS 12946 Sunoco SUN 13238 Sumtest SRZ 5812 SonTrst ST1 15656 SuntCapIV STIp 167 SunTCapVSTIpV 353 SupEnrgy SPN 727 Superind SUP 1028 SupefTel SUT 110 Super! pi SUTpA 175 Supvakr SVU 3872 SwdECpf SEPp 51 SwdECptASEPpA 72 SwttEng SFY 1897 SwsHeEv SWZ 279 Swtsscom SCM 110 Sybase SY 12092 SytranD SYO 2610 SymofTs Syngenta Synovus Sysco Systemax SBL 11693 SYT 811 SNV 7852 SYY 25404 SYX 45 .72 .24 26 15 10 12 .74 02 .40 71 .06 29 .03 03 .29 30 22 .12 33 06 .06 2 50 .40 27 70 40 5575 453 2 49 26 26 50 87 23 55 660 3286 95 81861.90 5150 25 2560 20 09 49 -25 14 3170 20 2.43 03 3421 122.90 25.02 -23 3120 71 2013 2192 43.00 3.73 4015126 2860 32 7924 94 43 45 20 2518 985 10.11 1230 04 12 20 1162 02 13 95 20 63 06 9.32 1981 -22 19 48 46 1103 09 2119 .04 11.79 19 8 00 .12 2125 05 55 88 -27 33 33 37 54 33 1.80 1355 55 22 82 32 2570 .40 1710 06 24 20 33 4712 62 69 35 -23 5.83 -03 7.15 .03 694 8.80 SLGreen SLG 1574 01 -21 Slllnc SPSTecb SPXCo SLI 1360 ST 309 SPW 54226 SSR 71 .05 SSBHpt STMicro 21 34 SWSGrp SWS 4268 SabnR S6R 113 SabreHotj TSG 7890 SfgrJSct SEE 4092 Saiewiy SWY 31070 SUoe JOE 672 SUude STJ 9458 StPauKos SPC 24429 StPaulplASPCpA 312 Saks SKS 5654 SaCJUWw S6G 221 2.31 55 03 1.67 10 63 51 .41 .06 5 19 20 SaknSBF SBF 907 SatmHIF SaknHI2 SaJVrtr Saltan SJuanB HIE 76 HIX 1095 SBW 156 SEP 943 SJT 1074 SanPaolo 953 SamandBc SBP 257 Sappi SPP 389 SaraLie SLE 19718 Satvamn SAY 748 SauerDanf SHS 236 SaiCntr BPS 134 2.74 .06 .10 27 Sobering SdwgPI ScMmb SHR 62 SGP 57666 SiB 27350 SCH 87485 Sdnvab SchMau SWM 121 SnAttama SEA30188 ScottAnnL SCT 625 ScottPw SPI 1426 Scans SMG 1080 Scnpos SSP 526 ScudGW LBf 76 ScudHimc KHI 261 ScudiGw KGT 121 ScudMulb KMM 209 .36 34 .05 .04 FahnVin Fanlscs FaircMd FVH 96 RC 7963 FA 571 Famines FCS 5379 Fairmrtgn FHR 512 FatconPd fCP 185 fame F00 9376 FinnMae FNM 47284 FMaeptHFNMpH 1065 FrmGpfA HGpA 88 FedExCp FOX 16647 5316 Feddirs FJC 208 FJA 119 3.15 2.81 Fedders FedAgnc FeoRHy ASM 421 FMO 6427 FRT 895 45 65 101 24 39 24 00 24 75 23 04 FdRltptA ITtTpA FdRltpfB FRTpB 49 152 FedSignl FSS 1599 FedtOS FD 13059 Fedlnvst Fll 1867 FelCor FCH 1626 41 24 30 99 1768 20 55 FeCorptAFCHpA 142 FeCorprWCHpB 67 FeraUgs FGP 383 Feng FOE 1086 23 84 18.33 25 71 Fiat FIA 635 14.75 Fk Fidelhn FUaHoM 6 29 2438 WE 3318 FLH 50 250 Fmlfedl HF FSA2098 FSA FSA2101O FSB Fmw FMV 520 64 120 2885 2510 24 85 .64 FstAmCp FtBcpPR FstCwkh FstData FFinFd FsttnRT FAF 2198 1848 28.53 FBP 134 FCF 885 EOC 25428 FF 660 1211 8126 1350 30 94 FR 1564 TCEEn TGB 3727 48 55 44 TCIpfdd TFtp 3591 2627 56 TCIptAcklTFlpA 802 2532 04 TCICmpfflTFIpB 1842 26 32 22 TCW CVT 881 8 81 01 TCW02 TRM 421 1060 TCW 03 TMT 662 10 57 TDCAOS TLD 456 1590 TDK TDK 182 4503 73 TECO TE22847 23 96 29 TECOun TEpU 4447 23 80 TECOpfT TEpT 79 26 80 .04 TJX TJX 14786 40 15 50 TRC TRR 2396 40 71 -1 88 TRW TRW 9584 40 96 1.04 TV Atec TZA 6670 7.79 17 TVXGokl TVX11111 54 01 TXUCaptATXUpA 57 2508 08 TXUCoip TXU 18523 47 49 TXUequnTXUpC 2918 51.57 40 Taiwan TVVN 2104 1234 TaiwSems TSM 68034 1767 Talbots TLB 6804 3600 -76 Talism 9 TIM 995 35 15 .36 61 30 26 32 54 28 41 15 39 15 26 56 26 2765 1339 14 66 1120 14.99 79 16 13 12 58 05 07 04 24 Magnalg MGA 1501 Magna ptBMGApB 84 Magntk MAG 379 JNelElt 5097 2.59 JCPCappfJYPpZ 86 25 38 JDNRty JON 894 12.73 JIG AG 986 11.00 JPMorgCtl JPM228269 3306 JPMCappI JPT 313 25 46 JPRIty JPR 136 22.73 JaM JBL 19129 2244 JacklrrBoi JBX 869 27.46 Jacobs JEC 2091 6427 44 71 .82 MunyNJ MYJ MorrWI MJI MunyNYl MYN UnvHH UHI 162 23 94 UnvHUbs UHS 4677 41.65 Unimon UVN 15650 34.24 Unocal UCL11517 33 75 Unon UNA 339 565 UnumPrw UNM 9283 2757 UrstdBd UBP 61 10.08 IJ2 09 .15 26 ZaleCp ZLC 4362 44 88 48 Zapata ZAP 121 29 40 Zamnkg ZL 518 1034 ZenW ZNT 61 29 90 90 Zeim ZIF 182 3 60 Zimrrw ZMH 5919 3287 27 Zwag ZF 739 8 04 06 ZweigTI ZTR 1540 7 30 01 14.71 15.22 13.84 HSBC HBC 1713 Haemon Halkbtn Hancfab HAE 1428 HAL124496 HKF 506 HanPriW PDT 93 FlnRTpfD FRpO FlnflTllE FRpE 73 78 2415 23.93 315 26.15 .10 55 30 -27 06 40 64131.08 25.75 FtPW EPF 150 FstRepBkt FRC 345 10.90 HanPtSel DIV.