ABT,6/17/2009,40,42.2,40,42,34570
ACL,6/17/2009,25.4,25.4,25.4,25.4,14010
AGF,6/17/2009,22.4,24.6,22.4,24.6,386960
ALP,6/17/2009,14.1,15.5,14.1,15.5,111880
ALT,6/17/2009,27.1,27.1,27.1,27.1,20
ANV,6/17/2009,19.6,19.6,19.6,19.6,162710
ASP,6/17/2009,13.6,13.6,13.6,13.6,93590
BAS,6/17/2009,12.2,12.2,12.2,12.2,9240
BBC,6/17/2009,28.8,30,28.8,29.5,668070
BBT,6/17/2009,8.6,8.6,8.6,8.6,30160
BCI,6/17/2009,46.8,51,46.8,51,786200
BHS,6/17/2009,21.7,21.7,21.7,21.7,9720
BMC,6/17/2009,66.5,73.5,66.5,73.5,106150
BMI,6/17/2009,32.1,32.2,32.1,32.2,315020
BMP,6/17/2009,66.5,66.5,66.5,66.5,66340
BT6,6/17/2009,47.5,50,47.5,50,14230
CAD,6/17/2009,13.4,13.4,13.4,13.4,52500
CII,6/17/2009,43.4,43.4,43.4,43.4,117130
CLC,6/17/2009,20.7,21.2,20.7,21.2,102940
CNT,6/17/2009,29,30.4,29,30.4,326660
COM,6/17/2009,47.5,47.5,47.5,47.5,4350
CYC,6/17/2009,12.6,12.6,12.6,12.6,38300
DCC,6/17/2009,22.9,25.3,22.9,25,347150
DCL,6/17/2009,59,65,59,65,103880
DCT,6/17/2009,14,14,14,14,279420
DDM,6/17/2009,13.1,13.1,13.1,13.1,70280
DHA,6/17/2009,26.7,28,26.7,27.9,81450
DHG,6/17/2009,128,130,128,130,17700
DIC,6/17/2009,14.5,14.6,14.5,14.5,100310
DMC,6/17/2009,75,75,75,75,14260
DNP,6/17/2009,18.9,20.6,18.9,20.6,134560
DPM,6/17/2009,41.3,45.3,41.3,45.3,1028950
DPR,6/17/2009,43.4,45,43.4,45,155420
DQC,6/17/2009,21.9,22.5,21.9,21.9,440980
DRC,6/17/2009,96.5,97,92.5,96.5,421200
DTT,6/17/2009,16.2,17.8,16.2,17.8,158410
DXV,6/17/2009,12.7,12.7,12.7,12.7,33830
FBT,6/17/2009,18.1,19,18.1,18.2,117100
FMC,6/17/2009,13.9,14.6,13.9,14.6,81240
FPC,6/17/2009,15.5,16,15.2,15.5,21650
FPT,6/17/2009,65.5,68.5,65.5,68.5,947180
GIL,6/17/2009,21.8,22.2,21.8,21.9,400590
GMC,6/17/2009,19.9,20.4,19.9,20.3,42000
GMD,6/17/2009,48,53,48,53,1137510
GTA,6/17/2009,13.1,13.1,13.1,13.1,21470
HAG,6/17/2009,70,70,68,70,1880870
HAP,6/17/2009,24.8,24.8,24.8,24.8,42540
HAS,6/17/2009,24.8,27.4,24.8,27.4,209520
HAX,6/17/2009,55.5,56,55.5,56,86830
HBC,6/17/2009,32.4,33,32.4,33,465930
HCM,6/17/2009,71,71,71,71,87640
HDC,6/17/2009,45,49.6,45,49.6,147380
HLA,6/17/2009,27,28.9,27,28.9,294240
HMC,6/17/2009,21.3,22.3,21.3,21.3,229920
HPG,6/17/2009,53,57,53,57,2246710
HRC,6/17/2009,36.6,39,36.6,39,98080
HSG,6/17/2009,31.2,34.4,31.2,34.4,665710
HSI,6/17/2009,13.1,13.5,13.1,13.1,41140
HT1,6/17/2009,16,17.2,16,17.2,106630
HT2,6/17/2009,15.2,16.6,15.2,16.6,219100
HTV,6/17/2009,13.7,13.9,13.7,13.8,86170
ICF,6/17/2009,12.5,12.6,12.5,12.5,114170
IFS,6/17/2009,11.8,11.8,11.8,11.8,15460
IMP,6/17/2009,64,66,64,65.5,18560
ITA,6/17/2009,35.8,35.8,35.8,35.8,343630
KDC,6/17/2009,42.5,46.9,42.5,46.9,261040
KHA,6/17/2009,21.7,22.8,21.7,21.9,440380
KHP,6/17/2009,23.4,23.5,23.4,23.4,289300
KMR,6/17/2009,13.1,13.1,13.1,13.1,24370
KSH,6/17/2009,21.7,23.2,21.7,23,12880
L10,6/17/2009,15.7,17.2,15.7,16,9370
LAF,6/17/2009,13.6,13.6,13.6,13.6,90160
LBM,6/17/2009,17.8,17.8,17.8,17.8,12910
LCG,6/17/2009,96,99,96,96,481890
LGC,6/17/2009,24.4,24.4,24.4,24.4,51080
LSS,6/17/2009,29.5,30.5,28.8,30.5,378780
MAFPF1,6/17/2009,5.8,5.8,5.4,5.7,679590
MCP,6/17/2009,37,38.9,37,37.6,177560
MCV,6/17/2009,19.2,20,19.2,19.3,360400
MHC,6/17/2009,15.2,15.2,15.2,15.2,35600
MPC,6/17/2009,20.9,22.9,20.9,22.9,231330
MTG,6/17/2009,12,13,12,13,27360
NAV,6/17/2009,15.3,15.3,15.3,15.3,23940
NBB,6/17/2009,49.3,49.3,47.5,47.9,303240
NKD,6/17/2009,35.2,38.6,35.2,38.6,207010
NSC,6/17/2009,54,56,54,54,98310
NTL,6/17/2009,82.5,82.5,81,82.5,492470
OPC,6/17/2009,51.5,51.5,51.5,51.5,6270
PAC,6/17/2009,47.6,50,47.5,50,18320
PET,6/17/2009,21.4,21.4,21.4,21.4,106020
PGC,6/17/2009,17.7,19.5,17.7,19.5,284430
PIT,6/17/2009,15.6,16,15.6,15.6,130620
PJT,6/17/2009,19.4,19.4,19.4,19.4,31700
PNC,6/17/2009,19,19,19,19,36510
PNJ,6/17/2009,73.5,75,73,74.5,318500
PPC,6/17/2009,27.3,28.7,27.3,28,2723080
PRUBF1,6/17/2009,6.3,6.5,6.3,6.3,822050
PTC,6/17/2009,13.5,13.5,13.4,13.4,61900
PVD,6/17/2009,73.5,80.5,73.5,80.5,524380
PVF,6/17/2009,45.6,45.6,45.6,45.6,924090
PVT,6/17/2009,20.6,20.6,20.6,20.6,199880
RAL,6/17/2009,28.5,30.5,28.5,30.5,93710
REE,6/17/2009,44.7,44.7,44.7,44.7,245160
RHC,6/17/2009,23.4,24,23.4,23.8,8380
RIC,6/17/2009,38.5,38.5,38.5,38.5,24300
SAM,6/17/2009,33.5,35,33.5,33.5,3397390
SAV,6/17/2009,32.5,32.5,32.5,32.5,9550
SBT,6/17/2009,14.4,14.4,14.4,14.4,90060
SC5,6/17/2009,49.9,55,49.9,55,198030
SCD,6/17/2009,15.9,16.5,15.9,16.5,51840
SFC,6/17/2009,64,67,64,67,6150
SFI,6/17/2009,152,159,152,152,100720
SGH,6/17/2009,82,82,82,82,17120
SGT,6/17/2009,27.5,30,27.5,29.8,103210
SJD,6/17/2009,15.3,16,15.1,15.1,127400
SJS,6/17/2009,111,111,110,111,388880
SMC,6/17/2009,28.5,28.5,28.5,28.5,20530
SSC,6/17/2009,44.3,44.3,44.3,44.3,3620
SSI,6/17/2009,66.5,69,66.5,69,5515150
ST8,6/17/2009,30.4,30.6,30.4,30.4,26300
STB,6/17/2009,35.3,38,35.3,38,17333360
SVC,6/17/2009,37.6,41,37.6,41,415680
SZL,6/17/2009,60,60,57,57,34500
TAC,6/17/2009,36,39.6,36,39.6,295820
TCM,6/17/2009,17,17,17,17,227320
TCR,6/17/2009,11.6,11.6,11.6,11.6,139670
TCT,6/17/2009,113,115,113,113,24820
TDH,6/17/2009,69,76,69,76,185190
TMS,6/17/2009,34.1,37.5,34.1,37.5,18170
TNA,6/17/2009,32.9,34,32.9,33.8,27920
TNC,6/17/2009,15.3,15.4,15.3,15.3,335710
TPC,6/17/2009,13.5,14.5,13.5,14.5,330830
TRA,6/17/2009,60,65.5,60,65.5,51770
TRC,6/17/2009,45.2,49,45.2,49,132800
TRI,6/17/2009,14.7,14.7,14.7,14.7,11140
TS4,6/17/2009,30.9,34,30.9,34,235380
TSC,6/17/2009,41.3,45,41.3,45,167950
TTC,6/17/2009,11.5,11.6,11.5,11.5,69040
TTF,6/17/2009,23,23,23,23,220340
TTP,6/17/2009,38.8,42.7,38.7,41,184130
TYA,6/17/2009,12,12,12,12,61580
UIC,6/17/2009,29.3,29.3,29.3,29.3,91680
VFC,6/17/2009,12.9,13.9,12.9,13.6,227170
VFMVF1,6/17/2009,13.3,14,13.3,13.5,3559760
VFMVF4,6/17/2009,9.3,9.5,9.3,9.3,983010
VHC,6/17/2009,27.8,30.6,27.8,30.6,126740
VHG,6/17/2009,15.5,15.5,15.5,15.5,112990
VIC,6/17/2009,66.5,72,66.5,70.5,129400
VID,6/17/2009,12.6,12.6,12.6,12.6,89980
VIP,6/17/2009,15.8,16.6,15.8,16.6,816360
VIS,6/17/2009,33.1,33.4,33.1,33.1,140280
VKP,6/17/2009,15.5,17.1,15.5,17.1,530560
VNA,6/17/2009,19.5,19.5,19.5,19.5,31630
VNE,6/17/2009,15.3,15.3,15.3,15.3,239030
VNM,6/17/2009,88.5,92,88.5,90,263160
VNS,6/17/2009,32.6,32.6,32.6,32.6,42240
VPK,6/17/2009,11.6,11.7,11.6,11.6,41060
VPL,6/17/2009,81.5,81.5,81.5,81.5,7130
VSC,6/17/2009,62,67.5,62,67.5,48540
VSG,6/17/2009,12.7,13,12.7,12.7,39010
VSH,6/17/2009,32.4,35,32.4,35,77770
VST,6/17/2009,16.2,16.2,16.2,16.2,116500
VTA,6/17/2009,12.3,12.3,12.3,12.3,11130
VTB,6/17/2009,15.3,15.9,15.3,15.9,10170
VTO,6/17/2009,14,14,14,14,727350