The Morning Call from Allentown, Pennsylvania • 38

THE MORNING CALL D4 WEDNESDAY, FEBRUARY 18, 2004 New York Stock Exchange Nairn PE La Chg Nam Last Che; Namt PE Utt Chg Hum Lut Chg Namt Last Ctig Name Chg PE UHChg 1425 61 17 06 .01 5150 3055 AX Cap a HangrCnh 22.13 nanow Sucnars Saytna SmnFii SmMNa SmrtnAO 12.87 19 4156 .1 16 2934 53 21 4380 1216 1996 24 21 48 04 .44 320 HaflevD 49 1J9 CapOie 15 7211 -J4 CaoOnepC 5271 CapRepT 2595 CapSeit 23 6 56 15 CapeTrn 2530 .20 23 2294 .51 CaooBcp 26 90 CaoMcfl 13.23 -07 CapwadM 7 1743 .21 CainCera 32 5955 40 CantrM 20 6549 09 mm BASF BBJTCp 1 BBVABHIF BBVABfn BCEos BGEpfB BHPBJU 1804 31 34 Harmars HarnvjnyG HarrarC Hams Hams ptA Harsco Smrt Smoker SnapOn SocOtlt Stoexro Sola CaiemkPx 26 3060 30 CarlSe 21 5910 .90 BIST5 i CamCm 2532 BJSw 3 HartCptC HanldFn HartlF6l HanfF7un 29 CarMai Camvat CamuYn 4925 10 46-30 06 5095 .29 6628 .37 684 07 24 35 .10 2627 .97 43 01 56 27.11 06 16.93 23 4982 47 32 .10 43 1403 05 14.76 .09 1135 10 2465 25.40 2500 11 2640 17 783 25 3851 -S3 3401 01 26.71 09 25.60 03 24.40 3051 38 4240 4.80 2560 08 25.90 14.91 31 2850 07 26.31 1642 32 143 J9 4.35 01 3.40 21 1333 02 932 25 51.45 13 24 4749 18 2721 2722 15 17 5275 .90 25.09 05 25.25 4.48 4.03 7.92 4.12 109.15 7.0S 16 62 83 39 3496 77 4564 .121 4655 .1.95 2837 87 34.73 .26 3201 -3 26.81 .04 481 2860 24 00 39 2230 80 2319 52 18.55 25 2435 .40 2488 30 4236 120 14.48 43 6700 166 35.00 15 42.01 .24 1728 .38 2959 09 27.45 12 41.79 89 19.50 .47 60.93 33 27.40 1492 37 Hrttdptdd HrtlrJLpiB Haiuitt HarvNRai HaSDM HatiSe Haverty HawB CarotnaGp 10 CaipTedi 58 CarrAmR 36 CarrAptE CarrSn 12 Cartersn CascdeCp 37 CascNG 24 1715 .54 20 51 64 09 40 4920 4.40 2538 20 46 00 420 23 2251 27 91 98 6618 68 63.99 48 65 58 16 8.01 2526 2661 01 23 5.87 15 11.58 .12 25 21.77 13.53 4.05 19 21.30 .14 17 51.67 17 26 03 3.27 01 29 5802 2605 25.92 10 23 36 55 4.02 2660 19 2269 10 23 38.77 19 28 90 46 26 2696 13 S17 91 CasrtAm 21 Hafal 5468 12 37i8 21 2570 71 662 37 2205 19 2748 89 2566 01 19.31 .56 18 65 59 1616 .22 42.46 2424 .28 26.75 2082 .52 2512 07 2526 05 36.15 85 48 72 67 26.92 88 3296 2295 .49 27.28 34.49 87 6.31 06 36.48 .28 24 09 .29 6406 6 58 7.00 14 1406 16 2569 14 4850 17.35 44 11.91 03 30 60 85 33.00 .1.25 21.95 27.43 38 2831 03 47.58 .1.48 46 .10 .1.15 5307 85 2590 06 27.15 27.13 01 2685 09 2640 12 49 .15 .107 9.05 419 .33 19.19 35 62 40 -34 36.65 .104 36.10 .1.09 1691 16 35 953 39 4 76 15 2859 0 23.80 30 2620 4128 31.74 49 BJsWile 1 BKFCap BMCSfi BNYpfE BNYplF BOCADS BPPIC 1 BPPm 1 BRE 1 8RT 1 BSCHpiO BTGtp Baknco 1 BakrHu BaUot BaCorp 1 BaryTotF BanCokm BcSVArg BcoBtad Bancoitau BcLatn BmSnCH BcSanChUe BcoCbke BcpSouttt BcpSthpf Bancwstpf Bandag BandgA BariOne BkOneofT 40.18 31 FFWd 17.98 432 23 1806 16 29 2688 26 7952 2.10 16 21.00 27 3.93 -22 20 33.80 .1.62 13.50 41.90 .24 1550 .09 18.35 47 15 90 2972 62 17 26 CatalMtt CateHis Catertxt CatoCp CtvakHh CedarF CedarSti Ceianese Cee'aGn Ceiesocg Cede Cemex Cernxj UBS AG UBSFdgpl UBSFdgptD UGla 14 UO 45 UlLHokJ 29 UPMKya URS 17 US Rest 27 USRslpfA USBpfB USB DC USBptD US8 Hid 16 USEC 63 vjUSG 7 USTtnc 13 Dtrapar UnSrcEti 9 UUniao UnrFist 17 UnSsvNV 26 Unilever UBCalFdd UnmPac 11 UPlanters 12 UnBnCal 14 Unisys 19 UM 26 UtdAut) 20 UOetnse 12 UDomfl 88 Unffind UtdMkn UPSB 28 UldRem 7925 92 2720 2470 3280 29 1362 57 4732 20 1937 30 10 .10 1800 04 24.41 01 27.04 05 26.91 27.16 2360 40 8.17 11 1929 12 3686 23 1232 2443 2401 51 4.75 .04 2675 40 73.35 97 42.71 43 25.00 02 6400 30.03 02 5327 27 14.64 17 27.00 75 3108 1 18 31.64 56 1870 .12 18 -13 5.43 19 7124 42 22.25 77 18.72 6 37 75 55 40 30 85 -23 28 6598 96 20 57.25 2.64 23 16.37 61 18 60 59 64 1051 21.67 22 75 -06 27.66 06 36.50 15 10.53 02 24 00 06 9.55 .32 14.60 18 37.75 1.15 31.52 .17 6.95 13 34.70 08 6.55 21 43.61 90 25 HawElpfS HeadNV mhCP HltCPptE HICPptF HkCrREIT HrfnCrpID HIMgt Wmoflty Healtnhet HrslArT HedaM HeoaMpT Hera Hem A Heinz HeilnTel HeknPay Hercukts HercuTFpi HentPpne HentPip Hersney HewnAsc HewWlP 64 70 MoroSlan MSDJ04 Name) PE lut Ctig AG 2033 25 81 .01 AAG2034O 2501 -04 AAA 13.45 48 abb lb 6.11 11 ABM 10 1646 .48 ABNAfin 24S2 .71 ABNplB 2538 .03 ABNpfE 24.60 05 ABNpff 2574 ..05 ACE id 9 4480 -34 ACEpC 27.74 ..02 ACM Op 923 ..12 ACMInco 897 ..04 ACMMD 8.18 ..08 ACM Ml 4.66 ACMMu 1230 ..08 AESCp 923 .11 AESpfc 42.75 .25 AFLAC 24 41.17 ..91 AGCO 19 1885 ..71 AGLCappI 2720 ..17 AGLRes 14 2660 ..12 AK Steel 5.03 ..22 AMBPt 23 35 40 AMBpfL 2535 AMBptM 2509 .03 AMU Re 30 27.67 ..15 AMNHNtl 17 18.74 AMR 15 77 ..56 AMRCp39 22 02 .17 APT Sat 2.66 09 ASAUH 44 76 ..88 ASBCctt 2710 .06 ATiT 8 19.98 ATT WiH 66 13.7& .1.96 AUOplron 14.60 ..45 AVXCp 17.57 .07 AXA 23.89 71 AZZ 19 15.70 AaronRrrls 23 24 09 02 AbbeyNpt 25.35 Atwycap 2569 04 Abbey pnt 2655 08 AtteyNplB 27.66 AbbeyNpIC 2764 ..16 AMLab 26 45.00 69 Aberritc 14 2620 AMGtUnc 14.26 ttxMHg 7.85 .28 Acadia 24 14.46 05 Areenture 21 23.64 ..16 IB 14.50 .20 Aetuante 38 42.47 .3.10 Acuity 21 25.65 55 AdamsEx 13 '3 ..14 Adecoo 13.50 Adrnratl 32 15.25 .46 AFPProv 2815 25 AdvAuttl 31 42.50 ..60 AdMkSv 21 11.29 ..01 AdvMOpt 75 24 05 ..45 AMD 14.93 AdvSeS 5.50 ..19 Advantst 19.49 ..56 AdvCCyn 26.85 30 AdvOS 27 32.74 ..21 Aegon 9 15.75 .,35 AeroDStl 30 33.69 ..64 Aetna 13 78.82 .1.32 Aelna41 27.39 ..07 AflCmpS 14 51.47 AltMgrs 31 86.96 ..95 MfMgrsptl 27.65 ..37 AlfordfiCn 18.50 AjSS 3.92 .08 UK Ctig 1632 10 20 22.91 ingarjL indnt04 12.81 03 36.41 16 8.09 23 2965 37 12.21 2549 09 38 90 -25 2897 50 79 65 76 34.61 25 2339 38 Centenes CenwPnt CenrtpPr Centex CenEurRus CanPacF CentPrkg CV1PS CntryTel Ctrylelu Cerkkan Certegy Cervecer ChmpE ChRvLab 61.66 3676 .86. 25.40 13.03 11 3018 13 18.50 20.12 39.14 76 2560 05 45.62 41 289 03 24.80 10 4400 76 37.70 19 55.62 23.55 -22 18 80 425 14.85 07 27.25 4.26 25.96 45.00 25 26.78 26.93 25.07 13.94 9.40 01 9.40 04 19.21 3519 84 44.84 1.31 26.75 20.B2 40 41.34 94 2549 23 26.90 40 3108 61 27.05 15 2461 4201 434 59.17 17 39.06 01 16.51 03 11.65 45 16.82 32 1639 50 4655 53 3381 75 1133 3251 4.44 28.45 10.74 19 3948 122 41.95 .58 24.94 54 3.55 .14 32.20 .44 54.40 .40 13.93 16 17.51 01 42.85 2630 2580 10 5900 41.96 3799 40 2620 4.64 3616 96 BkOnepU BkOnepW BkOnepW BkolAm BWA7-33 BkolA 12-33 BkAmplU 7 78 28 Bancrp 727 23.33 25 7.31 6.23 4.52 02 12.00 26.43 12 2550 07 25 .19 3681 1.29 50.22 12 30.65 .25 10.45 .13 79.54 10185 204 2505 26 73 .28 20 04 49 2296 16 27.79 40 2442 20 19.63 33.70 22 99 87 8.79 29 43.10 03 36.89 10.53 25 38 25.41 .05 27.23 03 19 .17 5597 25.40 47 1292 02 73.10 1.63 107 50 26.14 ..30 87.32 .80 59.75 26 bkAmplv BkAmpW CharlOneF 13 BkAmpfX ChtwIOiv ChaseCap5 69 85 USCili32 USSluel USStlpfB UldTech mdUlts UldNthGs Unitrin UrkvCmpr UnvsCp UnvHR UnvHrSi UnvTlnstn Unrvision Unocal Unova UnumProv UnumP32 11.79 24 25.45 15 25.61 02 24.47 2688 28.82 15 9.86 07 15.75 10 8.80 09 6.64 01 2589 11 25.40 I 25.40 50 27.78 16 25.67 -07 25.38 18 25.93 .06 26.34 26.67 26.83 i 2565 15 26.14 05 25.88 42 2601 -04 24.95 24.92 02 26.50 50 26.65 05 I 25.07 27.43 14.12 09 14.15 9.16 01 16.58 4.08 14.17 17 15.17 13 15.11 05 14.66 02 14.94 06 7.57 8.08 8.98 08 9.81 04 1600 04 27.05 28.67 36.41 66 122.22 1.01 95.53 .90 19.70 87 60 50 .83 4446 1.01 3105 .15 4949 74 31.80 45 5613 -02 37.54 04 37.13 .41 37.42 44 21.58 .27 15.12 .41 24.60 .35 32.45 75 13.85 05 14.78 06 BKHawai Bklretid BkMontg BkNY BkNovag BkAUAs BnkmhpiT Banknorth Banta Barclay Bard BarnNbl 66 90 2.65 17.93 15 13 Reason pi RedwdTt Reebok ReedtlsNV FleedEtspic RegalEiU RgcyCtrs RegonsFn Regionspt HomeProP 67 975 24 rasr 1458 22 2110 16 4148 36.99 27.50 .06 42.40 .63 22.55 1.03 40.82 35 26.87 .20 24.99 .04 2535 01 2520 02 26.63 2700 04 26.83 45.73 73 56.93 43.46 38 3285 .26 52.64 36 1742 27.53 15 33 46 .13 4558 .53 3906 1.05 94.95 13 3572 .10 27.64 80.23 1.21 21.50 52 2.19 .42 58.42 1.26 3070 .01 54.26 08 238 .05 30.44 .39 6756 2.12 54.00 51.75 27.15 26.70 10.47 102.59 1.78 54.30 46.67 30.11 39 26 05 21.81 45 36.46 05 1506 16 27.84 28 43.93 33 25.94 28.75 enabuG 28 28 uiaseiapr ChaseCapS Checkpnt 23 CneiseaP 42 Chspk 15 ChesEng 12 ChesEnplA ChesEnpiB CnesUli 18 ClievrnTex 12 CfievyCplA ClievyCpIC CfccSSI 20 CtiiMerc 24 ChicosFAS 41 CnieFd CWeTel ChinaEA ChrnaFd CtunaLfen ChMltxe CtiinaPet ChiiSAi CWnaTel ChlnaUnl BarrPhms BamckG BarryRGh ReinsGp Honda Honwlllnll 24 HorMan 65 Hormel 21 HospPT 12 HspPTplA HspPTptB HostMan HostMpfA 85.36 2.26 42.09 1.13 13.68 12 UnumPun UistdBid UrsBdA VFCp VNBfappI VaiRsfl Valassrs neinsupun ReiSnA 5950 .50 30.81 103 750 27.49 12.49 RelianlRl 15.11 26.25 54.50 49 25 83 2604 03 3709 53.00 20 74.84 28 2598 23 15.30 10 71.10 20 11.05 05 55.85 26 30.20 15 8.13 07 29.49 63 2.92 20 2132 .74 25.67 27.74 14 3520 t. 3.75 Baxter un BayVew BayerAG BearSt BearS pfE BearS ptG 37.49 .41 27.64 27.25 02 2680 25.01 FotdCpIS FordCrd31 FordCr32 FdgCCTgn ForsrCA Forestlab ForeslOil FIDear FortuneBr 40V86SM FourSHg Fox ErU France FranceTel FrankCov FrkMul FrankRes FrkUnv FredMac FredMptH FredMpfl. FredMpIR RemOG RenasRa RenReprB RenaCra ReniWay RepsolprA Repsol RepubSv ResMed HetailVem 3010 1.20 17.51 .58 44.01 2.56 26.84 56 36.44 13.18 89 21.97 14 Hutu It Chg CresRE 1849 .29 CnsflEplA 22 80 15 Fl CnREplB 2790 .30 f' CnmptG 1051 CrwTiM 1159 Fi CnstOta 2750 .1.20 Cnrrnn 13 7.45 32 CrosTm 14 2765 CrwrCstle 12.77 51 CwmrtorJ 9 55 .26 Cryolite 682 .24 CulenFr 17 40.94 02 Culplnc 17 11.00 Curmra 39 52.73 .1.02 CulWrtl 19 4870 229 CulWBs 4750 218 CypSem 21.74 02 Cyac 18 34.88 29 DECS 1299 16 rjOnto 31 19.54 74 DNPSeU 11.17 DPL 16 20 05 DOE 39 2592 DRHortne 11 3138 93 DRSTech 20 31.71 44 DSTSys 16 43.38 04 DTE 13 3941 .22 DTErXB 2540 .20 DTEpfA 2708 06 DTFTxF 1630 -02 DaartC 4700 65 I DanaCp 15 22.19 89 Danahet 28 9387 .1.43 Danona 35.63 1 04 Darden 17 2236 17 DavetB 25 13.50 DaVrta 19 4639 41.50 DeVry 41 3098 DeanFdss 15 34.16 DeblSlrat 6.83 -01 Deere 22 67.00 .2.99 DeiMnB 10 98 -05 DeaGtOv 1268 DmaDvlrc 12.50 Dedara 54 37 1.55 MC! 10-67 08 OekVupfA 2674 01 DaphiFns 13 3911 .1.51 DeltPna 37 25.75 DeBaAir 10.17 DeSaStJ 19 34 09 DehiWh 240 20 DellTim 32.27 22 Deklie 11 39.81 .47 Denbury 15 15 25 '30 Depl56 6 13.45 11 Deflrao 5.10 .05 DeiE26 2568 26 DelE6-2B 2559 DetE12-28 25 37 DeutscbBk 8636 74 DeutTel 2117 122 DevDv 22 3595 DevDpfF 2740 DevDpIG 27.00 1 DevDptH 26.40 30 Diaqeo 55.10 54 DiagPdct 24 50.48 97 Dial 22 28.68 DiaOffs 24.73 27 DMsSport 28 5905 86 Diebokl 22 5302 17 Drds 50 17.37 37 DiHard38 23 60 Dillon 15 6 80 -06 Disney 33 2690 -02 Disney31 26.89 ..06 DttttStv 19.34 .1.17 DrReddy 27.88 DdlarG 25 2292 14 DollarTb 34 26.24 DmCNGpl 2709 06 DomRes 23 63.50 t.48 DmflesplA 27.45 11 DmfiesM 55.70 16 DmflespfU 5565 .24 DmRsBW 28 75 20 Domtarg 11.84 Donldson 23 5095 35 DonlleyRR 19 29.47 35 DoralFnt 12 3263 Dover 29 4108 36 DoverDG 16 10.40 02 DoverMM 3.99 09 DowCrm 23 43.13 DowJns 24 49.87 96 DowneyFn 15 54.21 .08 Downey29 26.21 OreCDrvn 20.15 Drewlnd 16 34.61 .1.74 DryHVSI 5.64 DiySltl 9.62 DrySM 9.15 01 DrHOuv 43 1975 DuPonl 47 44 96 50 DuPnlplB 94.50 DuaneR 22 1700 03 Ducomun 20 23.40 DulPUC 15.21 BukiEgv KM 69 DukeplA 50 Dukeequn 14.70 ..30 Dukecpun 14.33 37 DukeE38 25.33 12 DukepfO 25.34 DukeprV 25.52 .07 OukeplW 2570 DukeRlty 27 3249 DkeRptcU 30.38 01 DukeRpfl 2807 18 DtnBrad 24 5494 28 DuqCappI 25 43 08 Duq32 27.28 33 DuqLkjhl 9 19.80 .27 Durangoti 2.55 Dycom 42 2395 80 Ovneoy 3 4 32 02 DynexCap 6.85 -01 ETrade 28 1496 23 EON AG 6863 .1.63 EDPEksc 2900 54 EIXpfA 2541 01 EIXplB 2573 02 EMC Co 13.90 .03 rMtCfl 15 41 25 .61 ENI 96.86 .1.51 EOGRes 12 4397 21 EagleMatl 17 5569 EagMalBn 53.87 EslANG 14 2609 Easlgrp 49 34 42 11 EastChm 42 85 58 EKodak 32 2907 04 Eaion 24 12081 .1.73 EalnVan 26 3861 36 EVMulT 1608 -04 EVSrFltn 19.68 EVSrlnc 942 EVTxAdn 20 84 EVTxAGn 20.25 17 Ecolabs 26 27.44 10 Edisonlnt 12 22.13 30 EDO 36 25.65 15 EdwLISd 26 3321 Edwards 25 3845 1 14 eFunds 41 17.15 37 i 1838BdF 19.39 .01 i E'PasoCo 8.81 .24 ElPasoun 3289 67 i EIPasoEl 14 1398 .38 i EIPasEpt 3650 15 I EJan 8 60 .14 ValearfiPti ValeroEn ValeroLP VaN VlyNBcp Valmont Valspar VKAdvM 26.65 02 HoslMpaj. HoCTplX HoCTpfF HoCTjKV HousFn33n -HouFii33n HoustEx 9 HovnanEnt 10 HuanPw HubbelA 20 HupbstB 21 HudsorUd 15 14.17 10 37.13 14.83 03 CtnYuc 7.81 26 59.2 Dears pix BSIBM96 BearingPt BeazrHm BeckCoul BedDck BedtrdP BeUen BeilSouth 14.59 ..05 14.64 05 25.67 10 5.97 .01 7809 1.33 74.00 2.56 37.65 39.62 .14 3805 .14 4.46 17.20 17 45 17.15 20.46 .23 4824 14 290 Agilent Agnicog Agree fl( Agriumg Agriumn AWd AimSRE AiPrad AlrNetS Airgas AitTfan AlaPwpM AlaPw39 AlansMed AJskAi Attxiyln AJbemar Ateto Albensn Alcan Alcatel Alcoa Revlon RexSirs ReynReyn Rhodia RhPOvpr Rmkern RoTmto Ritchie FtiteAx) RobbMyr RobtHalf 22 Mutty HughesFJ HughSix HugotnR Humana 24 59 403 17 31.02 226 27 32.87 427 14.56 VKAdPA VKBond VKCAV VKCAQ VKFLO VXHilncT VKHilndl VKIncoTt VKtGM VKMIT VKMOT VKMOT2 5024 19.82 MSW9 Beb Bemts BenchEls Benetton 2190 23 25.54 -02 27.61 50.16 .47 35.57 .66 23.20 1.15 25.15 14.60 01 12.42 06 40 6.5! 8.12 37 23.45 ..69 27.50 32 33.70 55 41.78 59 38 56 .06 17.07 82 13 .10 71.20 ..44 29.19 09 2945 ..17 1680 30 40.81 ..05 38.00 52 9.66 15 27.66 91 6.50 20 48 50 38.48 05 61.80 10 22.90 .20 11.10 15 14.52 -02 9.69 Ctiigijta.wt Clrnuita Cncappf CWenoti ChoceH ClkxePI ChriaBnkt Chimdt Chut Chubb unA Chubb unB ChungTeln ChurDvit CibaSpCh CIBER Cimarex CinoBel CincBptB CINergy ClNergypfl Ctox CircCity OtadBin irgCapl irklevs 7.94 14 84 4.01 25.59 11.33 14.76 I BerkHB BerryP BestBuy Beverly BigLdts 16.80 21 40.50 .43 3072.00 8.50 19.33 .27 54.03 .38 801 15.06 34 2162 22 5388 1.04 29.96 10 5989 1.15 15.43 15.62 R0ChG32 RockTen RockwIAut RockCol RogCmg Rogers RogWnss RoHaas FWmss Roper RosteH tar 809 09 Ue KoreaBc 10.55 -21 Me KoreaEql 554 Me Kurt 20 92 Ms KomFat 1290 435 Kraft 17 3369 75 Kramont 23 1928 Mj KnpKjffl 50 3780 81 Kroger 14 18.91 M.

Kranpsn 2860 59 Kubota 21.52 .61 Mr Kyocera 71.47 127 Ml L-SCotn 21 5600 94 LANCM 17.89 .43 UNTV 23.23 -07 liE 1 497 .09 LNRPf 14 51.50 15 LSI Log 10.71 20 LTCPm 42 15.44 LTCptt 3L90 -20 LaZBoy 20 2230 29 LaOuinta 733 .05 LaOuintpl 25.40 Utxfldy 32 13 .10 10 LabCp 18 3948 .48 LaBmdl 10.90 Lackkk 17 30.54 56 LacMept 27.85 LatargeNA 11 4200 02 LafargeSA 22.10 106 Laidlawn 14.35 LamSesh 29 550 -20 LandAmar 4 52-30 Landauar 26 43.65 1.12 Landrys 18 2907 .35 LaSaileH 17 2000 .02 LatAEqty 16.20 10 UlADisC 13.85 .21 LeapFrog 23 27.71 .06 learCorp 12 64.78 54 LeeEnl 25 45.65 15 LeggMas 26 9374 142 LeggPlal 24 24.33 .05 LeAGC45 2567 .17 LetiAOC27 2609 LaATT675n 2490 10 U2IATT29 26.25 08 Le6A625n 2514 LeAWE31 27.20 LeDCX97n 2560 LeBLS45n 25.80 LeFON28 25.20 15 LeCNA23n 25.00 Leh0AL26 16.25 25 LehOAL29 18.15 15 LehXX97 26.90 .02 Le2DCX97 25 74 13 LeDUK32n 26.67 17 LeVZNY32n 25.08 LehGE35 2763 27 L834GLW29 2653 -26 LeHGM24 26.31 04 LehGS33n 2510 LehGT28 9.90 .14 LeJPMC27 2650 02 LehKEY26 27.00 .13 LeLMGSO 27.15 .20 LehM027 24.40 LehMOT97 26.59 Le12Mot97 27.45 25 LehflCL18 1096 UhflSA29 25.20 15 U2RSA29 25.91 17 Le11RSA29 25.08 21 LetmBt 14 8742 1.13 LehBpfF 27.08 05 LehBpfG 2541 13 I LeFsllrcn 16.30 -22 I LehBHptl 25.44 LehBHpU 25.75 I LehBH pfK 25.95 19 LehBHpIL 25.57 -07 LennarAs 10 47.68 4.85 i LennarBs 45.47 94 Lennox 15 1898 46 LeucNarj 51.36 1.05 I LevMn 13 22.22 60 LexCrpP 26 21.70 10 Lexmark 25 63.88 12 i Ubbey 13 27.94 31 i Liberie 8.92 t1 i LbtyASE 10.15 17 LbtyASG 7.1B LibtyCp 40 50.03 .63 a LJIyEll 31 72.98 i Umiled 15 19.36 .40 i LncNIC 13.96 I LincNal 17 47.62 .98 UncNptV 27.45 15 UncNplF 2632 .06 LrocNIF 1453 03 Unsay 23 2444 44 Unens 20 33.36 46 i LittaaMot 16 28.26 .41 UzOat 15 37.27 22 LtoydTSB 3564 1.01 LockhdM 21 4901 Loews 59.85 1.19 LoneStTch 17.40 .30 i 1 LongDrg 36 22.26 .53 LonovF 13.60 37 i i LaPac 9 2358 13 1 LowesCos 26 5817 57 i Lutabl 18 31.30 11 i LuPys 3.60 LUS8S1 4.28 -03 i i Luminentn 14.79 -20 i Luxottica 1728 13 i i Lyda) 20 9.51 i Lyondel 18.82 15 I I MSFWId 16 14.56 01 I 19 94.00 I I MBIAMgDn 1549 .20 MBIA 12 65.83 93 MBIA38 25.38 i MBNA 16 28.45 50 I MBNA ptA 25.65 04 i MBNAptD 2719 09 I MSNApfE 2705 I MDC 10 6872 1.93 MDUs 15 2399 12 i MEMC 19 9 90 i MEPCpl 2610 .25 MFAMtg 10 10.47 09 MCR 9.12 03 MGF 6.64 MIN 6.90 MMT 6.43 MFM 7.96 MFV 1161 MGIC 14 6814 156 MGMMr 27 4278 33 MIDevn 28.15 06 Ml Homes 8 44.05 .65 MLMacad 4.00 i rnm02plc 17.43 41 MPSGrp 1074 26 MSCInd 35 2902 .08 1 MSCStl 10.04 17 MVCCap 8.35 5 McDrmd 61 38.70 .16 i Macendl 20 50.09 -Ot MacGry 22 6.50 5 MaokCai 16 42.15 i Madecors 7.53 .15 MaoWds 15 52.01 46 Magnalg 16 8054 .83 I MagnapS 2606 .03 5 MagnK 6.68 .13 MagnHunt 28 884 .05 7 MaguiiePn 24.05 .08 MagunpfA 25.05 i MahanagrT 7.71 41 MaiWel 26 4.35 Malaysa 635 .07 MgdHi 7.09 MgHiYP 584 5 MgdMun 1163 03 Maxalay 24 4885 35 i Manitow 3136 .27 i MarkxCara 28 3640 27 i Manpwl 27 4408 0 ManuHnts 28 3383 6 MnsSvcs 6.71 16 7 ManuMg 3675 .26 Maralhon 8 3376 .27 7 Marcus 23 17 40 52 3 MartneMx 19 26.52 3.72 Marilrn 9 18.31 Markal 25 269O0 MarlnlA 22 44.38 MarshM 17 4907 11 fi. Marshlts 17 3957 23 MStewrt 1255 U7 4 MarrMM 24 46.37 81 MarvetErt 42 31.42 12 Masco 17 2745 12 MUa 13.50 95 Masonaag 2745 4.43 MassCp 230O MasPrt 1136 13 MasssyEn 21.10 67 MlltK 1288 71 Malav 19.70 MalSd 11.27 02 1 Malsush 14.77 46 Mattel 16 19.05 26 MavTutu 37 2020 16 i Maxim 23 3625 45 Maxtor 3 955 VKMuTr VKValMu VKNYQ VKNYV VKOHQ VKPAQ VKSrlnc VKStrS VKTIM VKTCA 14.52 HuttigBId Hypfcm Hyp2005 HypSlrMtg HyprnTR ICICIBk IDT Corp IDTCpC IHOPCp IMCGk) IMCO IMSWh INGprB ING ING7.05 ING 7.20 ING 6.20 INGpfA 14.19 64 70 33 4865 50.15 ..05 54.00 42.70 1.50. 42.50 05 11.90 35 19.96 26 35.56 78 37.46 86 23.59 14 25.52 17 26.31 71 7.40 16 17.65 69 3030 81 27.82 67 32.73 29 23.50 52 7.37 43.08 38 1109 06 19.80 8.95 06 27.55 13 25.52 9.97 17 9.48 25.08 13 34.80 27 33 86 41.01 46 64 41.36 18.31 1.13 88.45 07 956 26.20 27.71 rMCu FMCGpIC FMCGpID Fremont FDJSK50 FDJEuSlx FresenM FOelMnt FhedBfl FneoYnans Fronton Frontjme FuterHB FumBrds GATX GPSlral GabIM GabCvInc GabDvlncn GabelliET GabllEplB GabilEpID GabGloM Gabon GabUtplA GaNRsd GaHaghr Gaianer GameStp Garmo 18 96 11 14.18 ..39 30 45 14.95 t.12 25.25 .04 i 8.58 ..03 16.61 50.72 t.41 4.13 ..10 22.43 .31 12.89 ..42 25 46 ..26 25.55 09 21.66 27.57 ..62 31.60 34 2905 t.31 62.67 t.06 23.85 47.31 .1.52 1630 t.51 3775 .,74 64.55 143.08 61.74 26 25.80 241.92 13.50 ..22 1259 .2.04 66 98 31.57 .08 16.15 ..20 14.33 ..05 38.71 t.41 29.59 06 25.49 ..08 3.94 .13 14.78 ..06 14.24 t.12 13.11 12.81 ..03 2619 .23 60.09 .1.04 13 50 ..35 3043 48 3364 ..75 33.97 82 13.10 .04 37.57 .41 9.89 ..06 46.65 51.19 44 51.77 ..17 2150 ..42 3.18 ..39 5515 ..49 13 94 04 15.05 14.90 02 15.40 14.82 4.02 1424 04 14.75 41 15 49, sm. illQD DfF Sybase SybronD SymblT SymsCp Syngenta Synnexn Synovus 25.66 2582 7 96 INGPrRTr IRSA RMoRootw Rouse Rowan RoyalSun RoyalBkg RBScprfl RBScprE RBScprF RBScprG RBScprH RBScprt RBScprJ RBScprK VKTFL VKTIG VKTNJ VKTNY VKTPA VanMool Varco VananM VectorGp Vectren VectrerOI Ventas VeokaEnv bysco Systemax iShDJDvn CitigppfG Cmgp plH CitkjppIR CitigppIS CilkjpptV CitkjpplX CrtkxjplZ CrizComm CrriCmiiP CltUnc CttyNC ClairesSts iShLeTIPS iShSPGIl Alcon Alex AtexREE AJxREptA AllegCp AllgEngy AllegTcii Allergari Allele AlliAMkl AlliCAMun AliiCap AlliDala Ali'Gam Aliilmag AlliNtlMun AlliNYMun AllWrkt AIIWrld2 AliarnEgy AtiantTcn Allianz AlledCap AldDmcq Aldlrish AWWaste AllmrFn AllmrST Allstale Alltel AitaHun Atpharma Alstom Anna Alumma iStar 55.50 05 54.09 54.00 25.87 .14 25.35 05 26.68 25 .10 -02 26.80 .03 1516 12.47 .14 24 74 24 9.41 J8 60.60 .35 20.81 .76 41.97 .17 17.05 45.62 .37 55.55 1.30 48.25 39.35 1.00 1636 .86 24.30 iSiarptCdd Siarpffl SiarpfE iSiarplF BtkHCp BlackRo BlkAdv BlkCAOS BlkCAIIT BlkCAIS BlkCAMB BlkCAIT BlkCorBd BlkDvAch BlkFL08 BlkFUIT BFL20n BlkFLIT BlkHYTr BrklncoOp BUT Blk2008 BlklnMuIn BlktMTT BlklQM BlklOT BlkUdDn Blk2018 BlkMu20n BlkMuBdT BlkMulT War BWtJIT BrkNVOS BrkNYIIT BNcNYMB BHiNVIT BlkPtrJOpn 60.40 4.9 41.50 11 25.37 0 25 59 2605 26.09 25.30 59.21 76.71 Clarcor VentOGC VenzonCiTi Veri2NE42 VerizS41 Vestalns Vianm yracpmg 26.53 26.47 05 4.40 40.14 64 GardDen Gartner GartnrB 28.38 53 11.60 19 11.59 27 Clark Inc ClearChan ClvCIt HUbcptx RBScpCY RytCarb RoylOut RoylGpg RoyFocpt RoyceMC Royce RoycepfB RupyTuas Rudock .11 Galena 11.40 1715 14.45 .05 14.15 .08 14.50 .09 14.03 01 14.21 .01 14.90 16 44 14.83 02 16.29 09 14.46 07 11.28 .06 11.41 .04 786 03 17.41 14.73 11.51 02 15.05 9.72 19.87 .26 14.85 15.10 .03 1501 14 47 1140 -10 14,82 01 17.17 05 14.67 14.42 14.49 01 25.09 09 1648 .19 15,28 .01 17 60,39 .69 13 16.38 9.21 .46 6.66 .01 11.35 .25 11 1010 18 33 65 14 .94 69 124 GavirdEnl iStarpfG ITT Ed ITTInds Idacorp IDEX IkonOfrSol ITW ImagistJcs Imalion ImpacMlg 15.17 13.93 15.18 02 1535 14.51 1530 03 15 38 13.83 15.86 07 15.08 13 .10 05 20 62.40 1.00 22 11.89 4.24 16.56 36 20 24.43 4.12 26.17 -02 26 33.84 64 22 26.10 60 75 45 54 46 3021 51 11 1485 65 909 16 2140 .10 1690 24.75 05 6 27.70 15 90.07 307 28 30.15 .24 8.64 7.24 122.46 1.72 40.50 4.40 5.70 Clorox Coach Coachmen CstlpfF CobtlFON 79 23 4190 91 GenCorp Genemech GAInv GAinvplB GnCabk GenDyn 11.44 19 97 90 35 31.10 407 25.35 4.07 8 26 96 55 61 3305 33 NvMul 1035 NvMO 1501 -02 NuvtAuVal 9.57 05 NvNJ 1629 .02 NvNJPI 56 05 NNYDvA 1628 18 NNYK) 1660 02 NHYMV 940 -01 NvNYP 16.64 02 NvNYOJ 157! NNYSQ 16.10 01 NuvNYSel 1477 01 NNCPI 1698 NOHOI 1808 NvPA 1568 rPAP2 1595 01 NcvPP 1538 01 NuvPfCvn 15.36 .05 NwPICv2fl 14 83 NvPIM 16.33 01 NvPMI 15.51 4.05 NuvPI 15 00 i NuvPt2 1522 NwPI4 13.29 I NuvOInc 15.03 i NuvOuatPI 15.85 -03 NuvOPI2 1599 09 NuvOPB 1564 06 NvSMM 9.89 NuvSel 1543 05 NSTR 1416 -27 NSTF12 13 68 -OS NSTFI3 1357 NuvSntn 940 NvTxATRn 20.00 NTXQI 15 59 430 NVAPI 17.92 -22 OGEEngy 16 24.75 29 OGEEnpf 2618 11 OMGrp 30.88 19 OMICp 11 10.55 26 ONBpffl 2680 .05 I Oakley 26 1591 .71 OcoPet 11 44 57 i Oceanar 25 3240 .40 i Octal 25.49 49 OcvenFn 10.40 i OdyssyR 7 2672 i OltcDpt 20 1757 27 OWog 19 2260 10 OfiPw38 25.26 OilStalas 15 13.85 02 i OilDri 22 16.43 .09 GWBcp 21 21.63 .03 OkjReps 10 24.05 .01 Oil 18.57 .32 OmegHI 10.33 OmgHplA 2528 OrngHolD 25.40 OmegaP 24 808 .13 Omncre 26 46.70 .168 Orrncom 23 6192 OmntcplA 67.89 1.45 Omnova 5.19 33 OneUHly 18 22.80 .25 Oneita 5.09 09 ONEOK 27 22 36 ONEOKutl 30.77 OppenHI 23 33.60 OppMS 8.67 .01 OrhtalSci 36 13.43 .51 CtpScswI 8.59 40 OreSH 5.9B JS OrkntEH 27 16.00 15 OnentFn 11 27.19 69 OTthodon 7 7.72 27 OsnkTids 22 5775 41.15 OutPkStk 21 46.65 41.13 OvShip 10 35.19 74 OwensM 18 25.19 27 OwerBll 11.33 .13 Owenlllpl 33.37 OxIordHIt 11 47.40 .20 Oxlords 27 42.28 1.05 PCCWUd 602 PFFBcpa 15 3665 -25 PGSECp 2600 38 PLCpfA 27.28 18 PLCptB 2500 -07 PMIGrp 11 38 94 PMIGpun 2594 PNC Cap 25.30 PNC 16 57.18 01 PNM Res 13 31.74 .48 POSCO 3702 .12 PPG 21 59.42 .42 PPL Corp 12 45.54 .36 PRplF 22.35 PPLplE 2270 10 PSEGptU 28.42 PXREGrp 6 26.70 PacAS 1545 03 PacEngy 29 45 PantCres 11 35.50 PackAmer 22.43 31 Padiv 19 2203 37 PaltCp 22 2655 40 PanPaol 19 49.47 ParTch 36 10.01 .01 ParkEI 27.56 .96 ParkDrl 4.06 05 ParkHan 33 58.52 .1.01 Parkwy 17 45.98 PartnerRe 7 5657 02 ParlReptC 26.39 PaHRepfT 27.43 .08 Patnas 20 49.46 1.17 Paxai 39 14.53 PaylShoes 70 13.00 06 PcarsJPM 2638 .02 PeabdyE 72 4050 77 Pearson 11.69 .55 Pedialnt 17 58.76 03 PeneteplX 25.52 Pengrthg 1392 .24 PennAm 13 14.79 .11 PennEM 63 1 755 PennTrty .1.80 PennVa 18 5739 PenVaRs 34.73 Penney 25 2854 .29 PenRE 21 36.40 20 Pent 18 62.33 .96 PeopEn 15 43 50 32 PepBoy 86 2242 76 PepcoHokl 18 21.26 .29 PapsiBott 19 2813 03 eosCo 25 51.00 .48 'epsiAmer 19.03 .03 PerkEkri 51 2096 07 Petdigao 2040 08 Prmian 12 8.39 .14 PerotSys 68 1432 .36 PetroKazg 6 25.50 PetroCg 4424 PetChma 54.13 2,78 PetroEng 12 54 .29 Petrobrs 32.01 -25 PetrbrsA 29 26 PelRes 23.80 27 Sat 70 37.75 .37 PTimBei 60.56) 65 PhelpD 83 83.80 1.93 PhHRet28 25.17 01 PI4ILD 17.02 05 PMbsS 33 00 .53 PMVH 42 1868 77 PhnxCos 13.80 .40 PhnxC32 26.19 31 PhnxCoutl 41.81 .81 Phosphate 2.30 01 PiedNG 19 41.54 24 Pierl 17 23.09 34 PikjrimsPl 14 2060 .62 PimcoCA 13.95 07 PimcoCA2 14.14 05 PimcCA3 14.06 03 PimcoCmcl 14.61 PimcoCpl 1572 02 PimCpOj 1705 PimcfflRn 2016 13 PmcoHiln 14.87 PmcoMun 14.71 fhrnccW 14.74 01 PimcMuS 14.62 PimcoNY 1402 PmcoNY2 14.42 PimcNY3 14,45 PimcoSlrat 1240 01 PinndEnt 1365 .25 PinWsl 14 3785 .30 PkmeerCp 28.66 PkmHiln 17.30 Pionlnt 11.62 PoMuAdn 14.84 PoMuntkn 1512 12 PcNM 9 3105 .20 PcTxBaln 15 00 PpsrJaln 39 50.75 15 PitnyBw 20 41 52 33 PlacerD 45 1767 .58 PtamsAA 23 32.12 28 PlamsEx 10 1563 16 PteinsRs 17 16.43 .09 Planlron 39 4334 68 PlatUnd 11 3306 1.06 PlaytjyB 1565 42 PlaylxPd 21 6 22 PlumCrk 29 3001 06 PogoPd 10 4483 .62 Polans 17 6386 86 PotoRL 11 3230 .141 PolyOna 8.48 35 PopsTal 1691 4.47 PortglTal 1163 421 PoslPrp 2826 27 PoslPrptB 2670 20 Potash 84 50 42.37 Potltch 23 4090 1.32 Praiais 20 35.98 28 PrecCast 28 49.10 .30 PrecDrg 47 95 23 PldCpinen 2407 MSIialn 2395 Pramcor 21 31.00 .48 PremFam 1005 04 1 PrarnPr 30 3439 -21 PrepaidLg 10 2287 1 PnceCm I 1519 PrrJelM 1963 PnmeGp 6 25 I Prune PtB 2548 08 PrmHsp 10.79 4.67 1 Pnmadla 2.64 04 Primewg 18.45 52 PnnFnd 15 36.86 4.40 ProAsr 24 31.70 4.49 I ProctG 25 10312 4107 ProgrssEn 14 4603 453 ProgCp 15 8382 41.47 I 29 3283 .28 ProogplF 2538 .08 i ProtgprG 2510 I PraOueat 15 3185 .20 PtosSiHiai 329 I ProsStlnoo 650 03 i ProlLite 12 3782 43 i ProvCap 25.65 28 PrvCMpt 27.97 75 i PrvCTr4pt 27.50 33 ProvF32 2725 21 i Prvdntpft 38.10 301 I ProwlFS 19 63 .25 i Pnjder 48 4701 90 I Prudential 7125.111 I PrudUK 1979 4.90 I PS0K32 2814 10 PSEG It 4608 43 PSEGun 83.10 .25 PSEG pfB 6150 PubSlrg 31 46.53 24 I PubSlrjE 2780 I PubSptLdd 25.34 i PubSlofM 2605 04 1 PuCStpIO 2752 06 1 PuoStptR 2724 408 1 PubStptS 2898 02 5 PubSiprr 2707 12 PubStpfU 27.12 10 26.60 .12 51.14 16 2387 .22 27.38 23 25.29 .11 23.24 33 763 .12 158 6.03 44.92 .1.47 13.58 18 2705 .14 23.99 62 11.38 10 20.02 07 3.91- ..06 28.76 41.58 CCFemsa 24 78 15 J2. lenmc NBTY NCI Bid NCR Co NOCHlth NLInds NSGrp NTTDoCo NUI NVPCapf NVMAGC NACCO NamTai a ImpTob INCOwt 2380 .36 25.47 01 Ryder RyersTui Ryiand SAP AG 7.67 .53 18.74 18.91 .04 GE 11-32 GE6-32 GnGrthPe GnMarll 43.33 albois 2605 13 26.99 4.06 3042 09 22.11 .1.00 44 69 ..05 25.98 21.69 CCHetai Coeur CohSlAdl CohStPIA CohSIQIR CohStRE CohSIRTUn CohenSlTfl CoieNatl 84.87 26.45 10 35.65 .30 Talism TalismptB Tangsr ienMills INCO IndraFd lndiM32 indoSaiel IndoTel IndlDltl IndBach Indymac Inkneon liHoHokJ IngerRd 2599 20.19 16.15 21.95 IMA31 BlkSlBdTr BlkSlMT BlockHR Bioekbstr Blount BlusChp BlueSq 8.16 01 AluChina AmBev AmbacF 14 AmbacF51 Ambac2-03n Ambac3-03n AMCOL 28 Amdocs 33 AmerUs 9 AmHess 86 AmHesspf vjAmercpt Ameren 14 Amerenun 84.31 7JJ0 2480 77.42 1.39 27,12 03 25.58 .13 25.45 .15 18.43 ..48 28.80 .70 3B38 .76 60.79 45 59.88 .20 2610 .25 46.55 .21 27 80 2588 .07 25.86 25.84 02 GMA32 GMA33n 5.61 .16 4 97 55.35 .32 Nashua NatcoG NiAust NIAuslun NBGrce Pli NCmceFii Voiii Vomdo Vomplckl Vomdo ptC Votomtm VufcanM inMotr 49 46 5.60 IMdb32B 23 36 .19 4342 .10 17.57 34.56 CokjPal Cofa CotBgp CoCappfA CoCapptB CoiHm Collnlm 25.56 11 .90 23.26 83 5760 19 25.37 25.55 -08 31.51 .31 46.74 64 20.80 47 16.76 1.00 22.39 52 25.28 -02 27.24 24 2700 25 4117 .50 Biuegreen Blyln Boardwg BocaResrt Boeing toseC 27.44 15 GMdb33n GMqMI GMntAI GMnH6n GMK51 13.25 .03 1773 .27 4460 .15 33 63 .36 6.67 01 5738 NCmcept NalFnPnn NatFuGas 1 AMwH 9.07 2538 13 AmWest 13 3.70 56.76 ingrmM Irmkeepr IrmkprptC InoulOut InsMuni IrnegES intraclDat InCliHlin IntAlu 1072 03 7.36 07 23.88 .10 AAnnuptckl Bombay Borders BorgWam 11 AmAxie 94.10 .61 33.40 11 26.39 .41 40.49 41.48 26 26.96 441 32 28.99 2.01 39.98 4.08 23 21.49 74 9.66 27.20 -08 2663 13 30 11.21 17.48 10.40 28.65 99 37 40.50 1.65 27.02 .33 18.09 .54 12 00 29.90 .64 21.76 .36 27.38 .06 Coin CollnvG ColMu CotaiPT ColnPpIC ColnPpIO Comcsl29 Comerica Comancpl NaiGnd NIHIthlnv NatOilwl NiPresl NalProc NalRV NRuUJ50 NRurU43n NtSena 17.55 51.46 15 43.10 .50 6.65 -02 IBM 11.55 .23 25.29 .02 41.00 .42 34.20 .75 48.60 .60 11.89 .01 53.68 .03 25.25 29.80 .43 25.04 1802 2605 .09 2812 2284 33 15 26.64 37.70 57.58 27.19 667 GMnt52 Gensco GenWyo GenuPrt GecGroup GaGul GaPadf GaPw39ckJ GaPw44n GaPiO-33n GaPCpW GaPCplX GertSc Gerdaus 4.97 16.

IntFlav imGames InlMuS ImPap BoslSciS BkJrGSIFd BjerIR Bowatr Bovma BoydGm 40O5 4l.1i 4501 15 AEP AEPun AEqlnvUn AmExp 23 AFnofTctd AFnclGp 21 AFncK34n AFndRT AGCplA AGCplB AGreet 17 AmHmMtg 6 Amerinco Comma ilWiA" 16.43 5924 31 25.52 02 2561 26.40 05 9 54 27.77 20.87 4.00 05 9.50 03 28.55 2224 24 15 36.56 10 2569 19 31.24 12 26.19 11 26.00 06 25.93 -02 26 .16 02 2569 01 19.38 33 34.92 34.34 43 21.50 08 26.44 3025 15 25.22 23 24 70 25.28 12 2709 14 24.70 7.17 12 2095 10 7.80 08 8.37 ..24 51.99 48 26.24 04 17.06 41 33.10 3726 21 17.20 73 1137 -02 42.85 33 20 46 -2495 05 2535 10 1640 44 21 916 15 9.10 27 29.76 69 1340 34 NIWstpfB NlWstpfC NatnsSal NalwFS NalwFplA NalHP NaiResPtl Natuzzi 2081 25.25 .70 8 84 02 19.11 28.15 38 30 25.20 26 21.33 .03 25 39.57 11.10 02 AmlntGo 21 75.12 .40 19.19 32 47,45 .,42 CmcSNJ 23 CmceGp 9 CmcFdl 13 CmcMI 29 CmcM. 17 CmdNLpf ComScop CmtyBS 16 CmtyM 23 CoGnGeo CBD-Pso CVRD CVRDpf CompssMn 16 Boyosg BoytonL BoykmpfA BradPhm BraoyCp Brandy Brascang BrasilTel BrasilTele Braskem Brazil BralilEF AiPC 16 AmLantLs 19 26.61 .50 35.51 .40 40.31 EDSpfi EkCorp Elscinl EAndinA EAndinB EBrasAero EmbraHra EmMklTel Nautilus 14 14. intwwer IntRed IntSrn) IntlSieeln IrRerpupkc impubpfA MsiBak InlslHiis IniPLpIC Iniertan IntPoty Intrawl Invacare InvGI! InvTecti InvFstFd lomegas 40.51 .14 22.20 .36 24.52 .36 15 00 .07 16.75 27.88 .06 968 .11 22.09 NavtjCons 51 20.28 43 1575 Navisiar 49 20 .1.19 5880 .1.05 60.04 40 19 28 13 29.00 60 4.52 11.04 40 11.00 04 2903 29 13.97 829 6405 .32 23.48 37 13.15 45 206 2596 -20 46.94 4950 7, 5050 GerFd GerNew Geltylm GettyRtty Giantln Gildan Gillette Glamrs GiatleHer GiaioSKki GlenRT GlenRTpt GlimchRl GobHi GkPay GUoPwi 24.20 2344 22 692 6905 17 49.85 -03 19 55 25 .1.15 39 23 50 .25 1614 17 5.12 1543 .38 1405 04 595 .02 27 27.57 81 AMedSec 12 AMuninc ARESI 28 Amrfllly 5 ARelmh ASattylnS 14 ASeiPori AmStd 19 AmSlsWtr 23 AmSIP AmSIP2 AmSIP3 AmTower 27.93 .63 Bngalrat BnOCIwia Brrnker Bunks 62 1608 83 13.44 43 10665 4308 36.95 05 2699 48 13.23 5.99 27.60 1900 456 2595 50 BrMvSo 13.27 .02 9.25 4C 18.99 11 17.17 2.23 2205 EmrsnEl EmpOist EECMa Emplca Emulex ErtxdgEM EndrEPtrs Enbndgg EnCanag EnCanapl EncoreA Endesa EndurSpn 13.97 .12 19 73 .23 NeimMA NemMB Nemetn NeSnT NelwkAsc NlwkEq NBREInco NBRItyn NewAm NEBus NJRscs NPIanExl NPhEptE NY Only NY Tunes Newcstls NewelRub ionics Ipscog IronMtn liwinFm Ispailnl 13.18 .01 BrslMvVn BrrlAir BnlErsh BrrtSkv 27 30 82 77 25.25 26.54 14.54 1229 17 38 13 47 2697 4 64 3492 jrj 1203 04 11 .4505 36 910.04 26 3001 36 19 40.25 .92 28 29.46 4.17 15 1275 01 28 38 33 20 20 24.42 47 26 4901 14 24.09 .45 19 2295 30 43 1341 24 40 4428 63 15 51.50 .09 20 4 42 .19 31 3766 25 48 60 17 33.39 .34 15 3650 12 6.32 .28 17 106.60 10 16 57 40 03 2665 09 27.00 .04 2520 04 24.97 07 19 3898 55 16 11.58 07 29 3625 10 19.18 23 6.63 03 25.98 15 4210 25 61 00 2.52 1020 5743 50 29.30 .67 30.44 .19 compssptc CompAs CompSci 16 CmpTsk 27 Compx ComslkRs 12 ConAgpfB ConAgra 18 ConcEFS 21 ConocPhil 10 Conseco Conseco wt ConsolEgy ConEd 18 ConEd42 ConEtD9 Americdt 9.39 .63 WdHg 29.25 21 25.63 07 26.61 20 4417 80 39.10 .58 41 12 04 26 71 .15 26.50 56 20.23 14 35 34 24 3907 32 4286 .30 69.37 .74 22.67 10 1465 34 38.48 JF China JLG 15 10704 35.91 GbbTAp GlooalSFe GoWFLtd GokJcrpg GoklWF GoldmanS Goodrich GoodrPet GdrcCpfck) 24 46.02 11 67.00 .39 3865 .28 InroCh 13 Dmirarg BrwnBm BrwnSloe BrwnFAs BrvmFBs 8 88 2469 4104 43 46 14 14 27 90 25.85 55 2545 111! .205 13.54 50 26.34 7554 1.01 18 10692 .1.07 33 30 69 .39 53 7 42 12 2530 10 37.28 63 50.01 .67 47.70 .77 38.13 87 4497 27.28 13 4638 13 NewlExp Amengas 20 Amerwp 14 AmerisBrg 14 Amerons 11 Amerstiam Ametek 19 Amoco Amohenot 28 AmSouth 14 Amvescp Araork 10 AaWfrr 55 2363 13 2574 02 26 38 5039 40 13.36 65 26 25 03 836 2001 21 2703 -J 3865 15 27.15 37.14 4245 13 40 NewmtM 40 45 45 41.19 Nwpkfis 95 4.75 -07 NewsCorp 33 3948 40 NewsCpA 34.10 40 559 04 1380 25 58 29.19 2644 29 25 71 35.41 TncoAut TVA28 TVA29 Teppoo Teradyn Tarex Terra TerraNitm Tesoro Telras TexGencp 16.20 46 51.80 .29 3.51 .11 3550 42 4.70 I. 69 .44 25.96 48 2755 1.25 II. 15 1.14 7.30 .41 9.95 -It JPMChptN JPMCappI JPMChptJ JPMCnotx JPMChplX JaH 79 JacklnBpx 12 Jacobs 19 Jacuzzi JHardn JanuaCap 21 JapnEq JpnSmCap Jardens 25 4220 .25 32 09 4040 61 10.04 44 12.15 21 28 43 32 Anoelic 2600 04 25.95 25.10 3580 34 26.40 20 62 21.59 14 48.27 37.59 1640 16.71 25.90 ConEd41 ConsGflh ConstelA 17 Consll ptA ConstellEn 14 CnEFpU.

CtlAirB 26 Cnvrgys 14 Converm 31 CoopCam 35 CooperCo 23 Cooperlnds 20 CooperTire 20 Cots 8 14 Brunswick BrshEUat Buckeye BuckTcn Buckle Buenavnts Buhrman BungeU BuCoat BurlNSF BrIRsc Bushlnd BunerMfg CSDTch CABXP97 CAE Incg 23 35 20 4477 1.57 51.95 3044 .44 4496 1.04 15.21 58 16.44 26.27 26.45 23.69 36.98 19.53 56 32.38 -02 56.55 55 266 Texlnd 2 49 36.83 NewOvpl NewOvprB Nexeng Nexen43n NiSourca NrSouSAIL NkiACvn NdiACv2n Nra 99 Cants NippnTT 43.99 1690 14.10 .12 4,63 -07 15.15 .24 20 26 22.21 .11 1563 14 3450 4.58 48 53 84 57.40 4129 2045 42 156 Textron 15.56 -07 15.13 GoTtf GovPrpTn vjGrsce Graco 23 GralTe Gram 20 GrndMpt GramleC 17 GrantPrde GraphPk GrayTelev 54 GrayTvA 53 GrAmFnd 15 GlAlPc GIAPC39 GlLkCh GtlkRE 21 GlLkRplA GWron 13 GiPiamEn 17 GtWLIepI GtChina GMP 12 GteenbCoi 28 Jettness 27 JeflPikjl IB JoArirrStrs 14 24 73.00 19.84 .59 8168 fflStt, 15 1114 05 4925 .105 7.19 22 19.50 29.85 38 503 08 4752 .22 25 65 26 98 59 34 35 2574 12 2737 2552 .07 25 30 07 2232 36 85 30 Anglogld Anneu8r AniKler ArniTay AnnaJy AnnuityU Anteon Anlhem AnthCip Anworth Aon Corp Apaclttl Apllnv ApllnvpfD Aptlnv pIP Apllnv pIR 31 2652 .12 23.55 50 30 83 .33 6398 1222 .10 1406 32 2627 46 35 49 387 2505 06 4.98 29 JHFnSrv SaitonFd 9.19 SagaCom 29 18.54 .09 Sitae 31 39 98 .09 SUude 41 7415 .15 StWarylE 13 30.25 .80 StPaukfos 16 4317 05 StPaulun 7865 -08 StPaulpfA 26.74 02 Saks 38 1720 .16 SalOSWw 11.00 SalEMDtn 20.00 SalEMInoo 1910 .16 SalEMInc2 16.75 14 SalEmMFI 1395 02 SaknSBF 1264 .11 SalGMn 15.00 -18 SalGkPrt 1560 .01 SaknHIF 11.81 SalmHI2 1300 01 SalMunPtt 14.25 05 SalWw 16.10 Saltan 12 00 SanDiego32 2639 .08 SJuanB 11 19.36 SanPacto 27.15 .34 Sanofi 3593 .63 SFeEnTr 9 2933 11 SantandBc 45 2712 Sapp 1400 10 SaraLee 16 2170 11 Sasct 15 42 Satyam 2425 62 SauerDanf 41 15 16 26 SadCntr 24 27.70 SauOrplA 26.50 Schawk 20 15.31 41 Schenng 5141 34 Sc heroft 18.67 26 ScNmb 96 fafo 04 Schwab 37 12.94 4.34 Sciffi 16 33.20 445 SoAlianta 31 3366 67 Score 223 13 ScotlPw 27.74 69 SconshRa 27 23.37 03 Scoriae un 29 44 14 Scotia 26 62.35 54 Scnpps 30 9938 ScudGtpHi 765 10 SeudHtinc 7.46 .03 Scudkjpv 6.85 02 ScudMuHi 899 ScudMunl 1250 .02 ScudNA 15.05 ..45 ScudSIInc 13.44 04 ScudStMu 1307 06 SeaContA 9 2109 SeacorS 55 4296 89 Seagate! 11 1725 Saab 24 4747 Sean 10 45 77 Sears42 2612 04 Sears43n 26.75 SeieoMdi 21 1530 -32 SmOual 1320 .02 SeioSel 11.26 03 SempraEn 12 31.16 14 Sempra un 28.48 07 Semprapl 2660 SanHgh 616 SenHoul 23 1823 SensM 11 20 55 SequaA 5500 87 SwonoSA 1889 29 SvoeCp 46 697 .02 Svcmstr 1101 .28 7-Elevan 31 16.79 -08 ShawCg 1704 06 ShawCplB 25.34 ShawGp 12.02 58 SheHTr 40.93 64 Sherwln 17 35.77 44 Shlnhann 3963 47 StopKo 11 1445 05 Shurgard 31 3710 09 ShurodprD 27.17 SidenNac 8V61 240 Siamena 6587 41.21 Swans 16 3245 -08 SwPac 790 4.07 SierPnaa 37 45 05 -17 Westpac 43.19 4.41 Copel Ckxelb 31 ComPdls 20 ComeiCos 19 6745 77 25.87 02 3142 29 1490 .25 16.59 16 780 .04 22 60 35 25 55 52 1523 04 2550 09 8950 149 3522 .62 25.70 1866 .98 38 31 .76 1229 06 JSSSJh 23 54.41 18 JohnsnCIIS 17 59 86 .60 NobieEngy 34 4599 54 1850 -05 5655 2801 2697 .02 7082 57 3104 37 3987 36 5520 05 ComerRI OWVIV CBlAsc CBLPtB CDI CECEnt 3' 15 23 90 32.87 2550 3164 10.99 1845 44 JonesApp 15 JonesLL 22 JoumaCmn 25 JrnlRag 13 Cprmng 12 82 .41 CorpHl 9T2 02 Westpacof WestprRes WeswJH WestwOne Weyerh VVhrtpl WhiMllns WhrlehalU WwoPn WJevJA Nomura NoranrJa Nordstr NortlkSo Norsk 1995 2105 25 2700 37 7679 43 1059 CoHVIII 25.28 08 2760 10 26.31 901 .02 CGIg CHEfl 18.10 1859 15 92 28 60 50.43 .268 676 10 4683 33 2846 94 54 51 1.46 2.95 02 25.81 6 76 27.75 11 1585 29 24.91 17.35 CHCHelg bnei Energen Energaer EgyEast EgyEstSI EngyPrt Enerptsg Erwala Enesco EngiCp ErnsBu Enodis EnPro ENSCO Enterasys Entercm EntAK32N EntArk32 Entergy EntGCapl EHLA32 ErMS11-32 EnlCTpIS EnlPrPl EnterPT Enlrawsn EnzoBio Epcot Equant Equrtax EqiRasc Eqtylnn EqOnPT EqOitptG EqtyOna EotyRsd EqtRprB EqtRptN EqScCVC EqScRMG Equulll Esco EspirSan EssexPT EsieeLdr Esledirw EmanAI Ethyl EuroFd EurWlFd EvrslRapl EvaresiRa EvgmRsi Exekm ExprsJM ExIStayA 14 88 2260 .12 11 K-Saan K2 Inc KB Home 4.78 45.25 2880 .04 9.68 76 23 07 -12 2586 6'eenplF GrwIA 3716 17.41 NoFrkBc 43 37 -iff NoesilJl 14 1961 21 KCPLptT KCSEn 2320 2749 09 35 20 25 6480 28 954 08 4040 .50 2' 99 27 64 59 3107 1.12 26 20 -10 2640 19 3616 88 10 83 23 2699 25 44.48 .70 9.80 .18 2862 28 27 75 .15 1862 30 2917 .20 2916 .06 KLU 17.75 7060 1.40 2572 10 1023 08 MIX 1.64 8 63 .29 1940 .30 2824 34 27.45 51 NoSordr 19 17.28 03 31 30.78 51 64.12 66 12 72.63 13 20 473.80 2.30 71 928 20.75 .10 2t 27.10 .20 1380 45 13 7791 110 10 1349 -09 10.33 19 1340 -04 29 32 74 .08 3740 89 19 3765 .47 36 38.64 .62 28 18.95 .80 80 12.74 02 28 6.67 .10 25 71.33 1.93 1050 28 3755 670 .12 18.67 .39 905 15 6.75 19 3057 17 4096 43 22 29 49 2764 -01 2210 .24 27 35 ftpiinvptl Apex ApogeniT Appllca AfPOO 22 Apkjlnd 19 Apr 13 Apurgp 19 AonaAmi 28 Aguiia Agu32 Aiacrui 44 Aramark 17 Arpnron 28 AicnCh 22 ArchCoH 4ICJCM 11 Asfsm 13 425 13366 ..91 10741 21 2360 .09 2374 .39 19.99 .1.84 7.45 .23 902 18 NoStPw42 NorttpG NorGrpfB NorGrun NwAir39 NwsiNG NpvaChem 2475 93 2877 34 26 68 26.31 2616 2710 25 23 3500 Thai Theragen TharmoB ThmBet Thominel ThmsnADS Thomson Thorlndl ThombQ ThreeFsa 3MCos TidwlT Tlltany Timbrtnc TfneWatn Trnken TianCp Ttanlng TttanMU Todcon ToJBros TomBrown Tomkina TMiHgr THgr31 Too Inc TootsaR TorchEn TroVnrk TmkCapfT Tpros TorDBkg Tow SA TotalSys TwrAuto TwnCliy Toyota ToyRU ToyRUun TrammlC TrCdao TrCdaVpl Tmsakag Traninc 27.20 IB 31.28 11 27.14 16 2785 17 6.88 01 uium C'GNA Hi CCNAInv CITGo CKEflst CLECO CMS Eng. CNAFn CNASurj CNF Inc CNF Tr pi CNHGbln CNOOC CP Ship CPI CPLCappI CSKAIO CSSindtl CSX CTS CVS Co Cawwm 4311 491: 3.85 8 02 .01 2661 44 27.03 .18 2894 .14 2728 23 2317 72 5050 04 31.52 1435 05 800 .10 2881 .54 15 58 .53 Gnlton 17 G'cuol 13 Gruma GooASur GEktra Gpotmaa GMaseca Giusaclirs GpoRadio GpoTMM A GTelevsa Gietti 20 GuangRy Guco Gum GuOant 60 GuitPpiC GuP7-33n GulfTerra 23 Gunttt 11 2537 01 47.02 44,91 28 07 -IB 11.18 29 30.50 -63 4978 18,76 .1.46 4260 .1 25 19 00 03 2210 .20 25 36 1994 .36 3144 74 3131 -29 1465 40 28 98 55 6188 27 1419 64 158 5.95 03 47.30 41 92 21.01 04 62 73 28 Novapidd Npvans NovaStars 11 NovaStrptC 25 85 17 52 62 T7 40 2685 62 MenSlHsp 57 62 15 34 14 8571 13 15 08 60 6395 .1.22 4173 31 ArdenRtl 71 82 .1 66 3162 21 2590 .01 23.71 4763 4 43 3335 403 4619 14 4928 31 16 2952 42 2545 .27 3010 70 3861 12 HHH 4429 .19 2928 .11 4189 2146 27.30 .31 NOVONdk NSTAfl NuSUI Nuax NuevEn NvoFnofT 2661 2722 -2760 1583 40 2713 .88 2339 53 10 90 11 3750 42 84 2505 05 3972 1827 02 1858 12 74 45 Nuvaanliw 20 2950 05 i 991 -01 871 .17 1002 2595 25 34.67 1.90 32 23 23 3529 129 5067 58 47 65 ..62 3899 39 12.28 58 CpHYV CpHYVIn CorpOSP CpOIPpffl CorrPrT CorrecCp Cort2Aon27 Cort4Aonn CorlsBLS95 CoflRSII ConBMY ConChrytl ConCwde29 CortOlS32 CortFTU26 CorlFTU27 CortFon)46 CwtForcatn ConflE3-32 CortGEGi ConiBM Cort3IBM Cot4iBM CortsJCP97 CorlPrv39 Corl2Prv CoflPrv Cor2SAFC CortSAFC CorflSHrV ConSuna CortUNM CW1VZ737 CortW612 CorueQr CottCp CmwdFni CnMpfA CousPrp CoulPrplA Covanca Coventry! CoxCom CoxRadci Crane Crwfdt. Crafde Credicp CrSun) CredSuw CrSurtY WidFuel WkfWEnt Worthgln Wrkjey 253 04 2786 04 6865 10 3510 .39 6595 31 1407 .28 16.43 .03 4720 21.53 26 2565 405 2580 4.20 2516 25.15 03 27.30 4.16 27 63 26 78 23 2645 KPN KTCorj) KVPhBs KVPhAt KadaM KanPrpLP KanlLC KC South Katylnd Kaydon Kaana Keifhiey Kelogg rujkwood KemetCp Kennmti KanCokt KerrMc KerrM04 Kenarlnt KtyEng Keycorp KayCapptA KeyCapplB KeySpan KeySpptA KaysProp KttiyR Kimco KimooptF KhdME KjrxIMorg KindMM KingPhmi Kngswyg Kmroug Kutjy KmgrilR KooerEq 817 -02 3240 4 75 7.99 71 18 23.17 -38 19 3516 -12 1361 -09 29 1671 29 56.54 27 42.17 X-Y-Z 29 78 42 41.12 2810 22 2778 27 18 2853 23 2 58 1637 24 43.75 44.30 15.27 26.24 11 30.74 .28 14 53 15 11.19 02 2682 33 8.50 25 2575 50 24 60 1087 45 Exlendg 33.79 53 3140 4.44 3194 29 24,61 25 22 3695 56 5322 54 mom HlQLIe HCAine HCCm HDFCBk HRPT Pre HRPTptA HRPTplB HSBC HUB kit CaoDsgn CaWvsrW 20 Cabot 38 CabotOG CACI 26 CadScDpl CadbyS Cadenct Caesars 78 CaiaCvHin CaiaCvOp Cmgm 83 CaFV 24 CaUGctl 26 CalonP 1623 27 24 85 XL Cap XLCapprA XLCapprB XTOEgya Xanser 1177 4184 09 23.29 1088 2794 4.04 27 98 08 8249 .1.45 1699 2850 -10 3179 415 4935 02 1585 27.18 06 25 20 20 6.70 41 2689 .48 89 70 96 2612 .07 Argosy 17 Arawt 75 ArrowB ArvMetl 14 AsouryA 15 Ashanti AshtordHn AsNand 16 AsiaPc AsiaTrgr Asoanlnsn AidEstal AUEttpl Assurantn AstonaF 17 AsiraZan 28 ATMOS 17 AfwdOoi AutlNZ AuioNatn 10 Aulokv 18 AutoDaU 28 AuloZont 16 AvakmBay 16 AvBayplH Avlya Aventa AveryD 23 Avian Aran 21 Ayr Avon 25 1750 28 12 3350 14 8099 35 4680 XcMEngy 2644 26 3670 55 1662 -18 2047 .12 891 -07 2946 .97 1908 .19 979 08 -M 2565 7220 57 1844 12 NuvAZ NCAOvA NvCIQ NCMM NuvCal NvCPP NvCAOl NuvCASH NvDvsDvn NuvOtvA NvFL NFLOt NICAP NCAP2 NIFLP NvlMO NINYP NIPIM2 NvlnOJ NviOl NMOPT NyMAP NvMlPt NMK AftMAd 3095 -18 1666 2641 Cana 4460 35 44 50 86 10 52 .09 1555 04 2140 04 amprex FBLFn 13 2787 02 FEMSA 45 05 80 FMCCp 53 3896 .115 FMCTch 23 2555 32 FNBCpPAl 17 21 74 FFCCappt 2513 02 FPLGp 13 6545 .81 FPLunA 5660 40 FPLunB 5687 52 FTICnsltl 9 1507 .02 FacltetR 26 3941 .140 Fairisaac 28 6100 58 Fairctwd 620 .03 FaOik)S 2803 81 FarrtxFg 16069 -489 Femntg 40 2549 .09 FamOr 26 3899 19 FannMae 13 7920 12 8915 31 37 4399 46 45 54 80 75 48 42 78 32 17.16 13 11.00 45 7.65 20 31.98 -02 7770 .85 2325 45 5069 43 13.83 5585 10 27.55 4800 4193 8 45 05 21.88 1.4B 5030 3.14 2930 30 1405 3080 20 42 71 68 33 24 24 22 68 30 3188 22 1.70 40 537 28 1296 HancFab HancBT HanJS HanJI HanPIGIb HenPIPId HanPtOw HanPlDv2 HanPiSat HanPIEq HanFliU HanPt3n SimonProp i STonp1a Simon pIF SimpsnM I Singap nopct4 StnopcSruig Sxvan Sun So Flags SnFlgpfB StztWlP Camdnp Camacog Camacopt CampSp ClKg Cdnflyg CdnNResg CPRwyg Caw Inc Cam 48 03 .1.88 25.75 .03 2782 17 50.82 54 60 38 5167 .97 2470 76 4900 25 16 35 30 1755 11 7970 .1 11 9.59 1145 01 8060 18 1540 -04 2632 .02 22.15 .01 1549 .52 1840 38 2530 29 6983 222 KogerpfA 2730 05 3.12 05 468 26 IS .05 7 42 .29 23 75 55 1159 04 3830 .122 24 96 01 539 .01 2' 67 .50 Koukjim 43.06.