ACB,06/18/2009,51,52,49.9,51.5,4329900
AGC,06/18/2009,14.2,14.2,14,14.2,20700
B82,06/18/2009,16.6,16.6,16.6,16.6,2100
BBS,06/18/2009,16,16,16,16,5400
BCC,06/18/2009,17.2,17.2,17,17.2,285100
BHC,06/18/2009,18.6,21,18.6,19,71400
BHV,06/18/2009,51.5,51.7,46.1,51.7,5400
BLF,06/18/2009,16.8,17.3,15.5,16,176200
BPC,06/18/2009,15.3,16.3,15.3,16.2,35100
BST,06/18/2009,14.6,14.6,14.6,14.6,100
BTH,06/18/2009,14.5,14.5,14.5,14.5,200
BTS,06/18/2009,15.7,15.7,15.6,15.7,181200
BVS,06/18/2009,55.9,55.9,53,55.3,670800
C92,06/18/2009,16.8,17,16.8,17,15700
CAN,06/18/2009,18.5,18.5,18,18.5,164100
CAP,06/18/2009,20.5,20.5,18.6,18.6,2200
CCM,06/18/2009,33.5,35,33.5,34.5,3900
CDC,06/18/2009,36,37.6,36,37.6,223400
CIC,06/18/2009,14.9,14.9,14.9,14.9,5500
CID,06/18/2009,14.5,14.7,14.5,14.7,1500
CJC,06/18/2009,23.5,24.9,23.5,24.9,1500
CMC,06/18/2009,16,16.3,15.7,16.3,15700
CSG,06/18/2009,22.1,22.1,21,22,604500
CTB,06/18/2009,18.3,19.2,18.2,18.2,3600
CTC,06/18/2009,19.4,19.6,19.4,19.6,32900
CTN,06/18/2009,16,16.2,15.7,16.2,31300
DAC,06/18/2009,45.6,45.7,45.6,45.7,900
DAE,06/18/2009,15.7,15.7,15.5,15.7,7600
DBC,06/18/2009,33,33,30,30.6,233100
DC4,06/18/2009,26.1,26.5,25.5,25.6,41900
DCS,06/18/2009,11,11,10.9,11,40200
DHI,06/18/2009,12,12.2,12,12,1600
DHT,06/18/2009,31.4,31.4,30.5,31.4,46900
DPC,06/18/2009,21.2,21.2,21.2,21.2,21200
DST,06/18/2009,11.7,12.4,11.7,12.4,3800
DTC,06/18/2009,74,74,73,74,4800
DXP,06/18/2009,48.6,48.6,46.8,47.5,107700
DZM,06/18/2009,49.50,50.00,49.20,49.20,"48,500.00"
EBS,06/18/2009,18.2,18.5,17.3,18.4,98300
ECI,06/18/2009,16,16.1,16,16,5600
GHA,06/18/2009,39.9,39.9,38,38.1,2700
HAI,06/18/2009,33,33,32,32,23000
HBD,06/18/2009,16.6,16.6,16.6,16.6,6800
HBE,06/18/2009,12.3,12.5,12.3,12.3,2700
HCC,06/18/2009,19.5,19.5,18.8,19.1,7400
HCT,06/18/2009,24.7,24.7,24.7,24.7,59000
HEV,06/18/2009,15.8,16,15.8,16,1700
HHC,06/18/2009,29,29,28,28,107600
HJS,06/18/2009,18.5,18.5,18,18.5,15100
HLC,06/18/2009,24.2,24.3,22.8,22.8,21900
HLY,06/18/2009,40,41.5,40,41.5,10300
HNM,06/18/2009,17.4,17.4,16.6,17.2,297400
HPC,06/18/2009,31,31.5,30,31,539400
HPS,06/18/2009,15,15.3,15,15.3,1100
HTP,06/18/2009,14.3,14.3,13.9,14.2,8700
HUT,06/18/2009,27,27.2,26.8,27.2,107700
HVT,06/18/2009,21.2,21.2,21.2,21.2,14800
ICG,06/18/2009,31,34.2,29.8,34,715400
ILC,06/18/2009,17.4,17.4,16.5,17.1,25300
KBC,06/18/2009,36,37.7,36,36.9,917700
KKC,06/18/2009,27.8,29.5,26,26.5,235500
KLS,06/18/2009,30.9,32.8,30.9,32.3,2273200
KMF,06/18/2009,12.40,12.40,12.20,12.40,"23,000.00"
L18,06/18/2009,21.1,21.1,21,21.1,66500
L43,06/18/2009,22.4,22.4,22.1,22.4,56500
L61,06/18/2009,13.8,13.8,13.8,13.8,15200
L62,06/18/2009,17.9,17.9,17.8,17.9,4400
LBE,06/18/2009,11,11.7,11,11.7,1800
LTC,06/18/2009,18.9,19.4,18.9,19.4,19300
LUT,06/18/2009,14,14.2,13.5,13.5,3700
MCO,06/18/2009,14.4,14.4,14,14.4,6200
MEC,06/18/2009,26.2,26.2,26.2,26.2,11500
MIC,06/18/2009,57.5,60,57.2,59.9,12000
MKV,06/18/2009,12.6,14.4,12.6,14.4,86700
MMC,06/18/2009,32.7,32.7,31.5,32.7,13200
NBC,06/18/2009,35.5,36.1,35.5,36.1,53300
NGC,06/18/2009,21.4,21.4,21,21,7500
NHC,06/18/2009,40.6,40.7,39,40,7900
NLC,06/18/2009,31,31,30,31,134500
NPS,06/18/2009,30.5,30.5,30,30,1300
NST,06/18/2009,18.6,18.6,17.7,17.8,10700
NTP,06/18/2009,69.7,69.7,69.7,69.7,196200
NVC,06/18/2009,28.9,29.3,28.1,28.1,40600
ONE,06/18/2009,19.9,19.9,19.9,19.9,33400
PAN,06/18/2009,33.5,34.5,32.5,33.4,199100
PGS,06/18/2009,25.5,26.2,25,26,217500
PJC,06/18/2009,23.8,23.8,22.3,23.1,4100
PLC,06/18/2009,31,31.3,31,31.3,35400
PMS,06/18/2009,17.3,18.1,17.3,18,21200
POT,06/18/2009,12.6,12.6,12.6,12.6,27100
PPG,06/18/2009,12.6,13,12.6,13,42100
PSC,06/18/2009,27.5,27.5,25.2,25.2,14900
PTM,06/18/2009,12.1,12.1,11,12.1,2200
PTS,06/18/2009,18.9,19.2,18.9,19.2,30000
PVA,06/18/2009,25.5,25.5,25.5,25.5,42200
PVC,06/18/2009,37,37.8,36.2,37.8,173900
PVE,06/18/2009,23.5,23.5,23,23.5,12600
PVG,06/18/2009,21.5,22,21.5,22,268400
PVI,06/18/2009,33.4,33.8,33.4,33.8,53500
PVS,06/18/2009,38.6,38.6,38.6,38.6,530900
QNC,06/18/2009,22.5,25.2,22.5,25.2,52300
QST,06/18/2009,15.5,15.7,15.5,15.7,2000
QTC,06/18/2009,16,16.2,16,16.2,1500
RCL,06/18/2009,75.6,75.6,75,75.6,37100
S12,06/18/2009,14,14,14,14,14700
S55,06/18/2009,27.9,27.9,27.6,27.9,48700
S64,06/18/2009,19.1,19.2,18.6,19.1,16700
S91,06/18/2009,16,16,15.5,16,9600
S96,06/18/2009,15.9,15.9,15,15.9,17800
S99,06/18/2009,45,46,45,46,44800
SAF,06/18/2009,24,24.3,24,24.3,57300
SAP,06/18/2009,12.5,12.5,12.5,12.5,7100
SCC,06/18/2009,17.3,17.4,17,17.3,29000
SCJ,06/18/2009,53,53.9,53,53.9,61200
SD2,06/18/2009,23.6,23.6,23.5,23.6,33200
SD3,06/18/2009,19.7,19.7,19.5,19.7,18300
SD4,06/18/2009,15.4,15.5,15.3,15.5,35300
SD5,06/18/2009,51,51.6,48.1,48.4,29900
SD6,06/18/2009,37,37,34.5,35.7,137300
SD7,06/18/2009,35.9,35.9,35,35.9,138400
SD8,06/18/2009,15.4,15.5,15.1,15.5,41800
SD9,06/18/2009,31.3,31.6,30.1,31.6,181400
SDA,06/18/2009,32.5,32.7,32.5,32.7,35800
SDC,06/18/2009,31.9,31.9,30,31.9,6500
SDD,06/18/2009,12.7,12.7,12.7,12.7,18600
SDJ,06/18/2009,20,20.1,18.8,20.1,28500
SDP,06/18/2009,26.9,27,25.3,27,103200
SDS,06/18/2009,21.4,21.4,20.5,20.9,15100
SDT,06/18/2009,41.5,42.5,40,41,139000
SDY,06/18/2009,25,25.2,24.5,24.6,14100
SEB,06/18/2009,15.5,16,15.5,16,22200
SFN,06/18/2009,16,16.2,16,16.2,9600
SGC,06/18/2009,17.9,17.9,17.9,17.9,5200
SGD,06/18/2009,15,15.4,15,15.4,15000
SHB,06/18/2009,36,37,34.7,35.7,1071600
SHC,06/18/2009,22.5,22.5,22.5,22.5,32300
SIC,06/18/2009,24.9,24.9,24.7,24.7,29300
SJ1,06/18/2009,24.2,24.2,24.2,24.2,4400
SJC,06/18/2009,22.5,22.5,21,21.5,2100
SJE,06/18/2009,24.8,24.9,23.8,24.9,96900
SJM,06/18/2009,18,18,18,18,8300
SKS,06/18/2009,17.7,17.7,17,17.7,4700
SNG,06/18/2009,42.6,42.9,39,39,2800
SPP,06/18/2009,16.1,16.2,15.5,16,9000
SRA,06/18/2009,12.7,12.7,12,12.6,1800
SRB,06/18/2009,9.7,10.6,9.7,10.5,98900
SSM,06/18/2009,16.5,16.6,16.4,16.6,15500
SSS,06/18/2009,17,17.5,17,17.5,11000
STC,06/18/2009,14.2,14.5,14.1,14.5,6000
STL,06/18/2009,40.8,41.3,40.8,41.3,201000
STP,06/18/2009,26.5,27.2,25.8,26.3,121300
SVI,06/18/2009,23.5,23.5,23.5,23.5,500
TBC,06/18/2009,27,29.3,26.5,28,88700
TBX,06/18/2009,22.8,22.8,20.5,22.3,11300
TC6,06/18/2009,26.5,26.9,26.5,26.9,54200
TCS,06/18/2009,20.5,21.1,20.5,21.1,1600
TDN,06/18/2009,24.4,26.1,24.4,25,13200
THB,06/18/2009,21,22,20.7,20.8,132000
THT,06/18/2009,28.5,28.9,28,28.6,245000
TJC,06/18/2009,26.4,26.4,23,23.5,85000
TKU,06/18/2009,12.3,12.4,12.2,12.4,9500
TLC,06/18/2009,11.7,12.1,11.6,11.9,296800
TLT,06/18/2009,12.9,13,12.5,13,63500
TMC,06/18/2009,30.5,33.6,30.5,33.6,400
TNG,06/18/2009,18,18.8,17.5,18.4,85000
TPH,06/18/2009,12.4,12.4,12.4,12.4,4600
TPP,06/18/2009,13,13,13,13,1600
TST,06/18/2009,15.6,15.7,15.2,15.5,17500
TV4,06/18/2009,20.6,22.6,20.6,21.9,103400
TXM,06/18/2009,12.6,12.7,12,12.7,17300
UNI,06/18/2009,23.2,26,23.1,24.1,39800
V11,06/18/2009,14.1,14.1,14,14.1,16700
VBH,06/18/2009,14.2,14.2,12.4,13.3,900
VC1,06/18/2009,30,30.8,30,30.7,20100
VC2,06/18/2009,47.4,48.2,47.4,48.2,18300
VC3,06/18/2009,27.4,27.4,26.6,27.4,13200
VC5,06/18/2009,16.4,16.4,16.4,16.4,63700
VC6,06/18/2009,17.4,17.4,17.4,17.4,1500
VC7,06/18/2009,15.5,15.9,15.5,15.9,5200
VCC,06/18/2009,13.8,13.8,13.8,13.8,22200
VCG,06/18/2009,36,37.1,35,36.2,1797000
VCS,06/18/2009,49,52,49,51,67700
VDL,06/18/2009,47.5,47.5,47.5,47.5,200
VE1,06/18/2009,11.7,12,11.7,12,26900
VE9,06/18/2009,16.9,16.9,16.9,16.9,100
VFR,06/18/2009,13.3,13.3,13,13.3,70000
VGP,06/18/2009,29,29,27,27.6,8500
VGS,06/18/2009,23.9,24,22.6,24,624200
VHL,06/18/2009,34,34,34,34,10700
VMC,06/18/2009,39,39.5,39,39.5,32900
VNC,06/18/2009,17.4,17.6,17.4,17.6,70700
VNR,06/18/2009,41.4,41.4,41.1,41.4,967900
VSP,06/18/2009,39.3,42,39.3,42,196000
VTC,06/18/2009,13.7,15,13.7,14.7,56500
VTS,06/18/2009,50.1,51.7,50,51.7,8500
VTV,06/18/2009,26.9,26.9,24.8,25.1,29100
XMC,06/18/2009,21.8,21.8,21.5,21.8,90300
YBC,06/18/2009,20.2,22.7,20.2,22.5,10300
YSC,06/18/2009,26.1,26.1,23.7,23.7,300