(aa)
Open:=15.99
Low:=15.89
% Change:=2.84
Change:=0.45
Volume:=18,562,561
Last Trade Time:=07/01/2011 16:00:25
52 Week Low:=9.92
Last:=16.31
EPS:=0.73
52 Week High:=18.47
Market:=NYSE
       
PE:=22.34
Previous Close:=15.86
High:=16.36

(aan)
Open:=28.37
Low:=28.30
% Change:=1.95
Change:=0.55
Volume:=333,849
Last Trade Time:=07/01/2011 16:00:50
52 Week Low:=16.16
Last:=28.81
EPS:=1.55
52 Week High:=29.29
Market:=NYSE
       
PE:=18.59
Previous Close:=28.26
High:=29.15

(aapl)
Open:=335.95
Low:=334.20
% Change:=2.26
Change:=7.59
Volume:=15,546,887
Last Trade Time:=07/01/2011 16:00:27
52 Week Low:=235.56
Last:=343.26
EPS:=21.30
52 Week High:=364.90
Market:=NASDAQ
       
PE:=16.12
Previous Close:=335.67
High:=343.50

(abat)
Open:=1.00
Low:=1.00
% Change:=8.08
Change:=0.08
Volume:=4,924,039
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=0.79
Last:=1.07
EPS:=0.68
52 Week High:=4.35
Market:=NASDAQ
       
PE:=1.57
Previous Close:=0.99
High:=1.13

(abax)
Open:=27.30
Low:=26.89
% Change:=1.91
Change:=0.52
Volume:=271,869
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=17.54
Last:=27.77
EPS:=0.65
52 Week High:=31.69
Market:=NASDAQ
       
PE:=42.72
Previous Close:=27.25
High:=27.79

(abbc)
Open:=10.43
Low:=10.43
% Change:=1.44
Change:=0.15
Volume:=71,400
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=8.72
Last:=10.58
EPS:=0.41
52 Week High:=13.23
Market:=NASDAQ
       
PE:=25.81
Previous Close:=10.43
High:=10.65

(abcb)
Open:=8.87
Low:=8.76
% Change:=0.23
Change:=0.02
Volume:=35,822
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=7.75
Last:=8.89
EPS:=-0.21
52 Week High:=11.20
Market:=NASDAQ
       
PE:= 
Previous Close:=8.87
High:=8.97

(abg)
Open:=18.52
Low:=18.41
% Change:=1.03
Change:=0.19
Volume:=326,995
Last Trade Time:=07/01/2011 16:02:26
52 Week Low:=9.69
Last:=18.72
EPS:=1.03
52 Week High:=20.12
Market:=NYSE
       
PE:=18.18
Previous Close:=18.53
High:=18.91

(abii)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(abmd)
Open:=16.22
Low:=15.95
% Change:=3.40
Change:=0.55
Volume:=217,340
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=8.63
Last:=16.75
EPS:=-0.32
52 Week High:=19.19
Market:=NASDAQ
       
PE:= 
Previous Close:=16.20
High:=16.83

(acas)
Open:=9.94
Low:=9.90
% Change:=0.60
Change:=0.06
Volume:=3,652,501
Last Trade Time:=07/01/2011 16:00:28
52 Week Low:=4.48
Last:=9.99
EPS:=3.64
52 Week High:=10.85
Market:=NASDAQ
       
PE:=2.75
Previous Close:=9.93
High:=10.08

(acet)
Open:=6.74
Low:=6.61
% Change:=0.30
Change:=0.02
Volume:=84,143
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=5.31
Last:=6.73
EPS:=0.38
52 Week High:=9.47
Market:=NASDAQ
       
PE:=17.71
Previous Close:=6.71
High:=6.83

(aco)
Open:=38.19
Low:=37.59
% Change:=0.08
Change:=0.03
Volume:=79,615
Last Trade Time:=07/01/2011 16:01:39
52 Week Low:=23.43
Last:=38.19
EPS:=1.17
52 Week High:=38.63
Market:=NYSE
       
PE:=32.64
Previous Close:=38.16
High:=38.44

(acom)
Open:=41.31
Low:=40.33
% Change:=-0.94
Change:=-0.39
Volume:=808,145
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=16.98
Last:=41.00
EPS:=0.95
52 Week High:=45.79
Market:=NASDAQ
       
PE:=43.16
Previous Close:=41.39
High:=41.50

(actg)
Open:=37.03
Low:=36.98
% Change:=4.61
Change:=1.69
Volume:=527,453
Last Trade Time:=07/01/2011 15:59:59
52 Week Low:=12.87
Last:=38.38
EPS:=0.82
52 Week High:=41.89
Market:=NASDAQ
       
PE:=46.81
Previous Close:=36.69
High:=39.11

(actl)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(actu)
Open:= 
Low:= 
% Change:=0.00
Change:=0.00
Volume:= 
Last Trade Time:=11/02/2010 16:00:00
52 Week Low:=4.80
Last:=5.00
EPS:=0.17
52 Week High:=5.03
Market:=NASDAQ
       
PE:=28.47
Previous Close:=5.00
High:= 

(acv)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(adbe)
Open:=31.33
Low:=31.24
% Change:=0.25
Change:=0.08
Volume:=4,218,336
Last Trade Time:=07/01/2011 16:00:25
52 Week Low:=25.45
Last:=31.53
EPS:=1.89
52 Week High:=35.99
Market:=NASDAQ
       
PE:=16.68
Previous Close:=31.45
High:=31.65

(adct)
Open:= 
Low:= 
% Change:=0.00
Change:=0.00
Volume:= 
Last Trade Time:=12/09/2010 16:00:15
52 Week Low:=7.55
Last:=12.74
EPS:=0.00
52 Week High:=12.76
Market:=NASDAQ
       
PE:= 
Previous Close:=12.74
High:= 

(adp)
Open:=52.56
Low:=52.48
% Change:=2.30
Change:=1.21
Volume:=2,969,703
Last Trade Time:=07/01/2011 16:00:27
52 Week Low:=38.41
Last:=53.89
EPS:=2.47
52 Week High:=55.12
Market:=NASDAQ
       
PE:=21.82
Previous Close:=52.68
High:=53.99

(adpi)
Open:=12.95
Low:=12.95
% Change:=0.46
Change:=0.06
Volume:=101,814
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=10.05
Last:=13.02
EPS:=0.76
52 Week High:=13.86
Market:=NASDAQ
       
PE:=17.13
Previous Close:=12.96
High:=13.07

(adpt)
Open:=3.03
Low:=2.99
% Change:=-0.99
Change:=-0.03
Volume:=55,486
Last Trade Time:=07/01/2011 15:53:55
52 Week Low:=2.68
Last:=3.00
EPS:=-0.22
52 Week High:=3.12
Market:=OTC Non Bulletin Board
       
PE:= 
Previous Close:=3.03
High:=3.04

(adsk)
Open:=38.60
Low:=38.44
% Change:=0.26
Change:=0.10
Volume:=3,290,774
Last Trade Time:=07/01/2011 16:00:25
52 Week Low:=23.81
Last:=38.70
EPS:=1.07
52 Week High:=46.15
Market:=NASDAQ
       
PE:=36.17
Previous Close:=38.60
High:=38.89

(adtn)
Open:=38.95
Low:=38.75
% Change:=1.76
Change:=0.68
Volume:=785,957
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=26.86
Last:=39.39
EPS:=2.06
52 Week High:=47.70
Market:=NASDAQ
       
PE:=19.12
Previous Close:=38.71
High:=39.48

(aec)
Open:=16.32
Low:=16.25
% Change:=1.54
Change:=0.25
Volume:=167,487
Last Trade Time:=07/01/2011 16:01:01
52 Week Low:=12.14
Last:=16.50
EPS:=-0.33
52 Week High:=16.97
Market:=NYSE
       
PE:= 
Previous Close:=16.25
High:=16.60

(aeis)
Open:=14.84
Low:=14.59
% Change:=1.56
Change:=0.23
Volume:=268,267
Last Trade Time:=07/01/2011 16:00:09
52 Week Low:=11.40
Last:=15.02
EPS:=1.57
52 Week High:=18.53
Market:=NASDAQ
       
PE:=9.57
Previous Close:=14.79
High:=15.07

(aet)
Open:=44.12
Low:=44.10
% Change:=2.59
Change:=1.14
Volume:=3,585,131
Last Trade Time:=07/01/2011 16:00:25
52 Week Low:=26.25
Last:=45.23
EPS:=4.44
52 Week High:=46.01
Market:=NYSE
       
PE:=10.19
Previous Close:=44.09
High:=45.31

(afce)
Open:=16.48
Low:=16.39
% Change:=2.74
Change:=0.45
Volume:=199,003
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=8.56
Last:=16.90
EPS:=0.96
52 Week High:=17.57
Market:=NASDAQ
       
PE:=17.60
Previous Close:=16.45
High:=17.57

(agam)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(agco)
Open:=49.53
Low:=48.78
% Change:=1.92
Change:=0.95
Volume:=1,116,459
Last Trade Time:=07/01/2011 16:02:03
52 Week Low:=26.58
Last:=50.31
EPS:=3.12
52 Week High:=59.81
Market:=NYSE
       
PE:=16.13
Previous Close:=49.36
High:=50.51

(agx)
Open:=10.13
Low:=10.13
% Change:=2.76
Change:=0.28
Volume:=21,348
Last Trade Time:=07/01/2011 16:00:37
52 Week Low:=7.40
Last:=10.42
EPS:=0.62
52 Week High:=10.56
Market:=AMEX
       
PE:=16.81
Previous Close:=10.14
High:=10.49

(agys)
Open:=8.28
Low:=8.18
% Change:=-0.12
Change:=-0.01
Volume:=260,046
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=4.25
Last:=8.33
EPS:=-2.44
52 Week High:=8.62
Market:=NASDAQ
       
PE:= 
Previous Close:=8.34
High:=8.43

(ahc)
Open:=7.47
Low:=7.32
% Change:=-1.21
Change:=-0.09
Volume:=30,097
Last Trade Time:=07/01/2011 16:01:49
52 Week Low:=6.01
Last:=7.35
EPS:=-5.76
52 Week High:=9.33
Market:=NYSE
       
PE:= 
Previous Close:=7.44
High:=7.49

(aht)
Open:=12.45
Low:=12.28
% Change:=1.45
Change:=0.18
Volume:=989,854
Last Trade Time:=07/01/2011 16:02:58
52 Week Low:=6.46
Last:=12.63
EPS:=-1.09
52 Week High:=14.32
Market:=NYSE
       
PE:= 
Previous Close:=12.45
High:=12.74

(aig)
Open:=29.25
Low:=29.13
% Change:=2.25
Change:=0.66
Volume:=8,002,679
Last Trade Time:=07/01/2011 16:02:20
52 Week Low:=27.10
Last:=29.98
EPS:=10.91
52 Week High:=62.87
Market:=NYSE
       
PE:=2.75
Previous Close:=29.32
High:=30.00

(airm)
Open:=74.73
Low:=74.03
% Change:=0.79
Change:=0.59
Volume:=63,640
Last Trade Time:=07/01/2011 16:00:28
52 Week Low:=27.00
Last:=75.33
EPS:=3.99
52 Week High:=76.72
Market:=NASDAQ
       
PE:=18.88
Previous Close:=74.74
High:=75.59

(ajg)
Open:=28.52
Low:=28.38
% Change:=0.67
Change:=0.19
Volume:=568,795
Last Trade Time:=07/01/2011 16:01:57
52 Week Low:=24.13
Last:=28.73
EPS:=1.41
52 Week High:=31.92
Market:=NYSE
       
PE:=20.38
Previous Close:=28.54
High:=28.76

(akam)
Open:=31.37
Low:=30.98
% Change:=0.06
Change:=0.02
Volume:=5,017,857
Last Trade Time:=07/01/2011 16:00:25
52 Week Low:=28.69
Last:=31.49
EPS:=1.00
52 Week High:=54.65
Market:=NASDAQ
       
PE:=31.49
Previous Close:=31.47
High:=31.65

(alb)
Open:=69.55
Low:=69.04
% Change:=1.85
Change:=1.28
Volume:=473,202
Last Trade Time:=07/01/2011 16:03:54
52 Week Low:=38.74
Last:=70.48
EPS:=4.02
52 Week High:=71.79
Market:=NYSE
       
PE:=17.53
Previous Close:=69.20
High:=70.56

(alc)
Open:=16.79
Low:=16.46
% Change:=-0.18
Change:=-0.03
Volume:=53,735
Last Trade Time:=07/01/2011 16:01:02
52 Week Low:=13.08
Last:=16.75
EPS:=1.56
52 Week High:=19.61
Market:=NYSE
       
PE:=10.74
Previous Close:=16.78
High:=16.86

(ale)
Open:=41.05
Low:=40.86
% Change:=1.19
Change:=0.49
Volume:=139,164
Last Trade Time:=07/01/2011 16:02:40
52 Week Low:=33.16
Last:=41.53
EPS:=2.59
52 Week High:=41.66
Market:=NYSE
       
PE:=16.04
Previous Close:=41.04
High:=41.66

(alex)
Open:=48.16
Low:=48.16
% Change:=4.07
Change:=1.96
Volume:=127,349
Last Trade Time:=07/01/2011 16:05:58
52 Week Low:=29.27
Last:=50.12
EPS:=1.38
52 Week High:=55.50
Market:=NYSE
       
PE:=36.32
Previous Close:=48.16
High:=50.21

(alnc)
Open:=30.52
Low:=30.08
% Change:=1.70
Change:=0.52
Volume:=12,247
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=27.31
Last:=31.05
EPS:=2.59
52 Week High:=33.89
Market:=NASDAQ
       
PE:=11.99
Previous Close:=30.53
High:=31.34

(alth)
Open:=2.15
Low:=2.12
% Change:=0.47
Change:=0.01
Volume:=655,440
Last Trade Time:=07/01/2011 16:00:16
52 Week Low:=1.84
Last:=2.15
EPS:=-0.68
52 Week High:=6.16
Market:=NASDAQ
       
PE:= 
Previous Close:=2.14
High:=2.16

(altr)
Open:=46.44
Low:=46.20
% Change:=2.55
Change:=1.18
Volume:=3,772,111
Last Trade Time:=07/01/2011 16:00:29
52 Week Low:=24.48
Last:=47.53
EPS:=2.72
52 Week High:=49.59
Market:=NASDAQ
       
PE:=17.47
Previous Close:=46.35
High:=47.75

(alxa)
Open:=1.85
Low:=1.78
% Change:=2.20
Change:=0.04
Volume:=717,084
Last Trade Time:=07/01/2011 16:00:13
52 Week Low:=0.86
Last:=1.86
EPS:=0.04
52 Week High:=3.64
Market:=NASDAQ
       
PE:=46.50
Previous Close:=1.82
High:=1.87

(alxn)
Open:=46.91
Low:=46.91
% Change:=1.02
Change:=0.48
Volume:=846,696
Last Trade Time:=07/01/2011 16:00:12
52 Week Low:=24.65
Last:=47.51
EPS:=1.15
52 Week High:=52.50
Market:=NASDAQ
       
PE:=41.31
Previous Close:=47.03
High:=47.51

(aly)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(amat)
Open:=13.01
Low:=12.88
% Change:=2.15
Change:=0.28
Volume:=11,676,055
Last Trade Time:=07/01/2011 16:00:24
52 Week Low:=10.27
Last:=13.29
EPS:=1.19
52 Week High:=16.93
Market:=NASDAQ
       
PE:=11.17
Previous Close:=13.01
High:=13.31

(amg)
Open:=101.68
Low:=101.45
% Change:=2.71
Change:=2.75
Volume:=473,999
Last Trade Time:=07/01/2011 16:02:00
52 Week Low:=59.11
Last:=104.20
EPS:=3.18
52 Week High:=113.00
Market:=NYSE
       
PE:=32.77
Previous Close:=101.45
High:=104.30

(amgn)
Open:=58.44
Low:=57.89
% Change:=-0.12
Change:=-0.07
Volume:=5,357,972
Last Trade Time:=07/01/2011 16:00:22
52 Week Low:=50.26
Last:=58.28
EPS:=4.84
52 Week High:=61.53
Market:=NASDAQ
       
PE:=12.04
Previous Close:=58.35
High:=58.44

(amn)
Open:=65.71
Low:=65.50
% Change:=0.90
Change:=0.59
Volume:=34,628
Last Trade Time:=07/01/2011 16:02:27
52 Week Low:=55.42
Last:=66.27
EPS:=4.52
52 Week High:=85.25
Market:=NYSE
       
PE:=14.66
Previous Close:=65.68
High:=67.18

(amp)
Open:=57.62
Low:=57.59
% Change:=1.23
Change:=0.71
Volume:=1,523,078
Last Trade Time:=07/01/2011 16:01:10
52 Week Low:=36.05
Last:=58.39
EPS:=4.41
52 Week High:=65.12
Market:=NYSE
       
PE:=13.24
Previous Close:=57.68
High:=58.59

(amph)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(amsg)
Open:=26.15
Low:=26.00
% Change:=2.60
Change:=0.68
Volume:=251,909
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=16.35
Last:=26.81
EPS:=1.67
52 Week High:=28.00
Market:=NASDAQ
       
PE:=16.05
Previous Close:=26.13
High:=26.90

(amt)
Open:=52.60
Low:=52.33
% Change:=3.73
Change:=1.95
Volume:=4,498,067
Last Trade Time:=07/01/2011 16:02:14
52 Week Low:=43.74
Last:=54.28
EPS:=0.92
52 Week High:=56.84
Market:=NYSE
       
PE:=59.00
Previous Close:=52.33
High:=54.36

(amzn)
Open:=205.55
Low:=203.61
% Change:=2.45
Change:=5.00
Volume:=4,012,454
Last Trade Time:=07/01/2011 16:00:23
52 Week Low:=105.80
Last:=209.49
EPS:=2.34
52 Week High:=210.27
Market:=NASDAQ
       
PE:=89.53
Previous Close:=204.49
High:=210.27

(anf)
Open:=67.27
Low:=66.91
% Change:=2.69
Change:=1.80
Volume:=2,452,177
Last Trade Time:=07/01/2011 16:00:29
52 Week Low:=30.56
Last:=68.72
EPS:=2.13
52 Week High:=77.65
Market:=NYSE
       
PE:=32.26
Previous Close:=66.92
High:=68.84

(ango)
Open:=14.21
Low:=13.97
% Change:=0.28
Change:=0.04
Volume:=71,149
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=12.91
Last:=14.27
EPS:=0.51
52 Week High:=17.73
Market:=NASDAQ
       
PE:=27.98
Previous Close:=14.23
High:=14.33

(anr)
Open:=45.37
Low:=44.61
% Change:=2.88
Change:=1.31
Volume:=4,741,124
Last Trade Time:=07/01/2011 16:00:25
52 Week Low:=33.24
Last:=46.75
EPS:=1.11
52 Week High:=68.05
Market:=NYSE
       
PE:=42.12
Previous Close:=45.44
High:=46.88

(anth)
Open:=8.02
Low:=8.02
% Change:=0.12
Change:=0.01
Volume:=144,192
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=2.82
Last:=8.18
EPS:=-1.68
52 Week High:=9.08
Market:=NASDAQ
       
PE:= 
Previous Close:=8.17
High:=8.36

(anv)
Open:=34.69
Low:=33.59
% Change:=-1.58
Change:=-0.56
Volume:=568,601
Last Trade Time:=07/01/2011 16:00:38
52 Week Low:=15.51
Last:=34.81
EPS:=0.36
52 Week High:=43.49
Market:=AMEX
       
PE:=96.69
Previous Close:=35.37
High:=34.85

(aoi)
Open:=3.28
Low:=3.17
% Change:=2.79
Change:=0.09
Volume:=645,772
Last Trade Time:=07/01/2011 16:00:24
52 Week Low:=2.93
Last:=3.32
EPS:=-0.81
52 Week High:=4.83
Market:=NYSE
       
PE:= 
Previous Close:=3.23
High:=3.33

(aon)
Open:=51.37
Low:=51.02
% Change:=0.80
Change:=0.41
Volume:=1,896,824
Last Trade Time:=07/01/2011 16:02:06
52 Week Low:=35.10
Last:=51.71
EPS:=2.56
52 Week High:=54.58
Market:=NYSE
       
PE:=20.20
Previous Close:=51.30
High:=51.73

(apac)
Open:=5.35
Low:=5.31
% Change:=-0.19
Change:=-0.01
Volume:=155,107
Last Trade Time:=07/01/2011 16:00:22
52 Week Low:=4.61
Last:=5.32
EPS:=0.45
52 Week High:=6.50
Market:=NASDAQ
       
PE:=11.82
Previous Close:=5.33
High:=5.38

(apd)
Open:=95.47
Low:=94.71
% Change:=0.91
Change:=0.87
Volume:=1,238,396
Last Trade Time:=07/01/2011 16:03:15
52 Week Low:=65.09
Last:=96.45
EPS:=5.15
52 Week High:=96.73
Market:=NYSE
       
PE:=18.73
Previous Close:=95.58
High:=96.73

(apkt)
Open:=70.43
Low:=69.55
% Change:=2.70
Change:=1.89
Volume:=1,331,811
Last Trade Time:=07/01/2011 16:00:09
52 Week Low:=26.00
Last:=72.02
EPS:=0.77
52 Week High:=84.50
Market:=NASDAQ
       
PE:=93.53
Previous Close:=70.13
High:=72.26

(apol)
Open:=45.98
Low:=45.62
% Change:=6.36
Change:=2.78
Volume:=6,404,343
Last Trade Time:=07/01/2011 16:00:23
52 Week Low:=33.75
Last:=46.46
EPS:=2.99
52 Week High:=53.61
Market:=NASDAQ
       
PE:=15.54
Previous Close:=43.68
High:=47.72

(apsg)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(aray)
Open:=8.00
Low:=7.91
% Change:=1.62
Change:=0.13
Volume:=471,928
Last Trade Time:=07/01/2011 16:00:23
52 Week Low:=5.85
Last:=8.14
EPS:=0.06
52 Week High:=11.16
Market:=NASDAQ
       
PE:=135.67
Previous Close:=8.01
High:=8.19

(arb)
Open:=41.20
Low:=40.81
% Change:=-0.17
Change:=-0.07
Volume:=257,889
Last Trade Time:=07/01/2011 16:00:41
52 Week Low:=23.71
Last:=41.26
EPS:=1.74
52 Week High:=44.95
Market:=NYSE
       
PE:=23.71
Previous Close:=41.33
High:=41.45

(are)
Open:=77.62
Low:=77.38
% Change:=2.05
Change:=1.59
Volume:=349,787
Last Trade Time:=07/01/2011 16:03:21
52 Week Low:=60.11
Last:=79.01
EPS:=1.96
52 Week High:=83.08
Market:=NYSE
       
PE:=40.31
Previous Close:=77.42
High:=79.31

(ari)
Open:=16.14
Low:=16.11
% Change:=0.74
Change:=0.12
Volume:=82,648
Last Trade Time:=07/01/2011 16:03:05
52 Week Low:=15.81
Last:=16.24
EPS:=1.02
52 Week High:=17.61
Market:=NYSE
       
PE:=15.92
Previous Close:=16.12
High:=16.25

(aria)
Open:=11.32
Low:=10.94
% Change:=1.85
Change:=0.21
Volume:=3,773,885
Last Trade Time:=07/01/2011 16:00:12
52 Week Low:=2.57
Last:=11.54
EPS:=0.72
52 Week High:=11.94
Market:=NASDAQ
       
PE:=16.03
Previous Close:=11.33
High:=11.67

(arm)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(aro)
Open:=17.53
Low:=17.25
% Change:=0.34
Change:=0.06
Volume:=1,513,279
Last Trade Time:=07/01/2011 16:00:46
52 Week Low:=17.00
Last:=17.56
EPS:=2.27
52 Week High:=31.12
Market:=NYSE
       
PE:=7.74
Previous Close:=17.50
High:=17.61

(arow)
Open:=24.47
Low:=24.32
% Change:=0.78
Change:=0.19
Volume:=22,049
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=21.27
Last:=24.66
EPS:=1.94
52 Week High:=28.51
Market:=NASDAQ
       
PE:=12.74
Previous Close:=24.47
High:=24.93

(artg)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(arw)
Open:=41.72
Low:=41.20
% Change:=0.94
Change:=0.39
Volume:=1,278,995
Last Trade Time:=07/01/2011 16:05:04
52 Week Low:=21.76
Last:=41.89
EPS:=4.53
52 Week High:=47.50
Market:=NYSE
       
PE:=9.25
Previous Close:=41.50
High:=42.00

(asca)
Open:=23.77
Low:=23.58
% Change:=0.17
Change:=0.04
Volume:=582,701
Last Trade Time:=07/01/2011 16:00:11
52 Week Low:=13.44
Last:=23.75
EPS:=0.33
52 Week High:=24.04
Market:=NASDAQ
       
PE:=71.97
Previous Close:=23.71
High:=24.04

(asfi)
Open:=8.36
Low:=8.10
% Change:=-3.10
Change:=-0.26
Volume:=41,687
Last Trade Time:=07/01/2011 16:00:18
52 Week Low:=6.40
Last:=8.13
EPS:=0.22
52 Week High:=9.59
Market:=NASDAQ
       
PE:=36.96
Previous Close:=8.39
High:=8.39

(asgr)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(atac)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(athr)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(atls)
Open:=21.60
Low:=21.60
% Change:=0.28
Change:=0.06
Volume:=150,837
Last Trade Time:=07/01/2011 16:02:56
52 Week Low:=3.78
Last:=21.79
EPS:=0.27
52 Week High:=27.36
Market:=NYSE
       
PE:=80.70
Previous Close:=21.73
High:=22.08

(atni)
Open:=38.36
Low:=38.00
% Change:=-0.57
Change:=-0.22
Volume:=42,634
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=30.42
Last:=38.14
EPS:=2.53
52 Week High:=55.40
Market:=NASDAQ
       
PE:=15.08
Previous Close:=38.36
High:=38.53

(atpg)
Open:=15.16
Low:=14.92
% Change:=2.22
Change:=0.34
Volume:=1,018,331
Last Trade Time:=07/01/2011 16:00:08
52 Week Low:=8.85
Last:=15.65
EPS:=-9.18
52 Week High:=21.40
Market:=NASDAQ
       
PE:= 
Previous Close:=15.31
High:=15.73

(atsg)
Open:=6.86
Low:=6.76
% Change:=0.58
Change:=0.04
Volume:=153,762
Last Trade Time:=07/01/2011 16:00:12
52 Week Low:=4.48
Last:=6.89
EPS:=0.57
52 Week High:=8.65
Market:=NASDAQ
       
PE:=12.09
Previous Close:=6.85
High:=6.96

(atsi)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(atvi)
Open:=11.71
Low:=11.64
% Change:=1.37
Change:=0.16
Volume:=3,530,576
Last Trade Time:=07/01/2011 16:00:21
52 Week Low:=10.40
Last:=11.84
EPS:=0.44
52 Week High:=12.65
Market:=NASDAQ
       
PE:=26.91
Previous Close:=11.68
High:=11.88

(auxl)
Open:=19.61
Low:=19.44
% Change:=0.97
Change:=0.19
Volume:=632,479
Last Trade Time:=07/01/2011 16:00:08
52 Week Low:=18.55
Last:=19.79
EPS:=-1.14
52 Week High:=28.56
Market:=NASDAQ
       
PE:= 
Previous Close:=19.60
High:=19.90

(avid)
Open:=18.88
Low:=18.67
% Change:=2.97
Change:=0.56
Volume:=175,732
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=11.04
Last:=19.40
EPS:=-0.74
52 Week High:=23.35
Market:=NASDAQ
       
PE:= 
Previous Close:=18.84
High:=19.48

(avnw)
Open:=3.95
Low:=3.80
% Change:=0.51
Change:=0.02
Volume:=159,066
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=3.36
Last:=3.96
EPS:=-2.37
52 Week High:=6.50
Market:=NASDAQ
       
PE:= 
Previous Close:=3.94
High:=3.98

(avx)
Open:=15.27
Low:=15.21
% Change:=2.03
Change:=0.31
Volume:=149,535
Last Trade Time:=07/01/2011 16:04:33
52 Week Low:=12.12
Last:=15.55
EPS:=1.44
52 Week High:=16.60
Market:=NYSE
       
PE:=10.80
Previous Close:=15.24
High:=15.56

(avy)
Open:=38.57
Low:=38.47
% Change:=1.01
Change:=0.39
Volume:=683,116
Last Trade Time:=07/01/2011 16:01:49
52 Week Low:=31.34
Last:=39.02
EPS:=2.91
52 Week High:=43.52
Market:=NYSE
       
PE:=13.41
Previous Close:=38.63
High:=39.21

(awi)
Open:=45.66
Low:=45.56
% Change:=3.14
Change:=1.43
Volume:=167,378
Last Trade Time:=07/01/2011 16:03:58
52 Week Low:=28.35
Last:=46.99
EPS:=0.76
52 Week High:=54.58
Market:=NYSE
       
PE:=61.83
Previous Close:=45.56
High:=47.07

(awr)
Open:=34.79
Low:=34.79
% Change:=1.04
Change:=0.36
Volume:=78,781
Last Trade Time:=07/01/2011 16:03:16
52 Week Low:=31.24
Last:=35.02
EPS:=1.59
52 Week High:=38.59
Market:=NYSE
       
PE:=22.03
Previous Close:=34.66
High:=35.19

(axl)
Open:=11.43
Low:=10.90
% Change:=-3.95
Change:=-0.45
Volume:=4,078,419
Last Trade Time:=07/01/2011 16:02:13
52 Week Low:=6.82
Last:=10.93
EPS:=1.88
52 Week High:=16.20
Market:=NYSE
       
PE:=5.81
Previous Close:=11.38
High:=11.56

(axp)
Open:=51.69
Low:=51.57
% Change:=1.24
Change:=0.64
Volume:=6,348,526
Last Trade Time:=07/01/2011 16:00:40
52 Week Low:=37.33
Last:=52.34
EPS:=3.61
52 Week High:=52.50
Market:=NYSE
       
PE:=14.50
Previous Close:=51.70
High:=52.50

(axs)
Open:=31.04
Low:=30.77
% Change:=0.55
Change:=0.17
Volume:=1,040,310
Last Trade Time:=07/01/2011 16:02:04
52 Week Low:=29.32
Last:=31.13
EPS:=2.54
52 Week High:=37.81
Market:=NYSE
       
PE:=12.26
Previous Close:=30.96
High:=31.23

(azo)
Open:=295.38
Low:=294.86
% Change:=0.94
Change:=2.77
Volume:=255,746
Last Trade Time:=07/01/2011 16:03:14
52 Week Low:=192.65
Last:=297.62
EPS:=18.40
52 Week High:=299.60
Market:=NYSE
       
PE:=16.18
Previous Close:=294.85
High:=298.19

(ba)
Open:=73.81
Low:=73.80
% Change:=0.46
Change:=0.34
Volume:=3,647,775
Last Trade Time:=07/01/2011 16:01:15
52 Week Low:=59.48
Last:=74.27
EPS:=4.56
52 Week High:=80.65
Market:=NYSE
       
PE:=16.29
Previous Close:=73.93
High:=74.73

(bac)
Open:=10.98
Low:=10.92
% Change:=1.19
Change:=0.13
Volume:=137,487,688
Last Trade Time:=07/01/2011 16:01:29
52 Week Low:=10.40
Last:=11.09
EPS:=-0.48
52 Week High:=15.72
Market:=NYSE
       
PE:= 
Previous Close:=10.96
High:=11.14

(bamm)
Open:=3.43
Low:=3.31
% Change:=-0.86
Change:=-0.03
Volume:=41,723
Last Trade Time:=07/01/2011 15:59:52
52 Week Low:=3.15
Last:=3.44
EPS:=0.23
52 Week High:=7.07
Market:=NASDAQ
       
PE:=14.96
Previous Close:=3.47
High:=3.62

(bbbb)
Open:=44.16
Low:=44.13
% Change:=1.80
Change:=0.78
Volume:=37,285,598
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=32.55
Last:=44.17
EPS:=0.24
52 Week High:=50.26
Market:=NASDAQ
       
PE:=184.04
Previous Close:=43.39
High:=44.22

(bbby)
Open:=58.48
Low:=58.40
% Change:=1.75
Change:=1.02
Volume:=2,231,344
Last Trade Time:=07/01/2011 16:00:26
52 Week Low:=35.55
Last:=59.39
EPS:=3.34
52 Week High:=59.53
Market:=NASDAQ
       
PE:=17.78
Previous Close:=58.37
High:=59.53

(bbg)
Open:=46.38
Low:=45.48
% Change:=0.67
Change:=0.31
Volume:=767,117
Last Trade Time:=07/01/2011 16:00:51
52 Week Low:=29.52
Last:=46.66
EPS:=1.58
52 Week High:=46.96
Market:=NYSE
       
PE:=29.53
Previous Close:=46.35
High:=46.96

(bbgi)
Open:=4.11
Low:=4.02
% Change:=0.95
Change:=0.04
Volume:=5,804
Last Trade Time:=07/01/2011 15:59:52
52 Week Low:=3.20
Last:=4.25
EPS:=0.40
52 Week High:=9.34
Market:=NASDAQ
       
PE:=10.63
Previous Close:=4.21
High:=4.25

(bbw)
Open:=6.50
Low:=6.23
% Change:=-2.76
Change:=-0.18
Volume:=162,482
Last Trade Time:=07/01/2011 16:00:25
52 Week Low:=4.85
Last:=6.33
EPS:=-0.18
52 Week High:=9.24
Market:=NYSE
       
PE:= 
Previous Close:=6.51
High:=6.50

(bc)
Open:=20.37
Low:=20.31
% Change:=4.90
Change:=1.00
Volume:=1,695,059
Last Trade Time:=07/01/2011 16:01:18
52 Week Low:=12.02
Last:=21.40
EPS:=-0.79
52 Week High:=27.70
Market:=NYSE
       
PE:= 
Previous Close:=20.40
High:=21.49

(bcrx)
Open:=3.82
Low:=3.73
% Change:=-1.05
Change:=-0.04
Volume:=122,083
Last Trade Time:=07/01/2011 16:00:09
52 Week Low:=3.17
Last:=3.78
EPS:=-0.99
52 Week High:=6.24
Market:=NASDAQ
       
PE:= 
Previous Close:=3.82
High:=3.89

(bcsi)
Open:=21.92
Low:=21.82
% Change:=1.51
Change:=0.33
Volume:=494,894
Last Trade Time:=07/01/2011 16:00:10
52 Week Low:=17.21
Last:=22.19
EPS:=1.00
52 Week High:=32.22
Market:=NASDAQ
       
PE:=22.19
Previous Close:=21.86
High:=22.36

(bdge)
Open:=21.36
Low:=21.36
% Change:=1.83
Change:=0.39
Volume:=14,283
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=20.66
Last:=21.67
EPS:=1.46
52 Week High:=26.89
Market:=NASDAQ
       
PE:=14.84
Previous Close:=21.28
High:=21.80

(beat)
Open:=5.34
Low:=5.20
% Change:=-1.51
Change:=-0.08
Volume:=160,009
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=4.02
Last:=5.23
EPS:=-0.66
52 Week High:=6.11
Market:=NASDAQ
       
PE:= 
Previous Close:=5.31
High:=5.34

(beav)
Open:=40.83
Low:=40.66
% Change:=1.18
Change:=0.48
Volume:=732,162
Last Trade Time:=07/01/2011 16:00:29
52 Week Low:=24.26
Last:=41.29
EPS:=1.59
52 Week High:=41.35
Market:=NASDAQ
       
PE:=25.97
Previous Close:=40.81
High:=41.35

(belfb)
Open:=21.57
Low:=21.20
% Change:=0.83
Change:=0.18
Volume:=18,974
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=16.27
Last:=21.87
EPS:=1.44
52 Week High:=26.77
Market:=NASDAQ
       
PE:=15.19
Previous Close:=21.69
High:=22.00

(bez)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(bfs)
Open:=39.36
Low:=39.25
% Change:=1.14
Change:=0.45
Volume:=29,824
Last Trade Time:=07/01/2011 16:02:37
52 Week Low:=37.04
Last:=39.82
EPS:=0.80
52 Week High:=48.70
Market:=NYSE
       
PE:=49.78
Previous Close:=39.37
High:=40.08

(bgcp)
Open:=7.76
Low:=7.72
% Change:=1.16
Change:=0.09
Volume:=685,924
Last Trade Time:=07/01/2011 16:00:26
52 Week Low:=4.69
Last:=7.82
EPS:=0.37
52 Week High:=10.07
Market:=NASDAQ
       
PE:=21.14
Previous Close:=7.73
High:=7.86

(bgs)
Open:=20.68
Low:=20.40
% Change:=0.34
Change:=0.07
Volume:=355,251
Last Trade Time:=07/01/2011 16:00:59
52 Week Low:=10.25
Last:=20.69
EPS:=0.95
52 Week High:=21.29
Market:=NYSE
       
PE:=21.78
Previous Close:=20.62
High:=20.75

(bh)
Open:=392.50
Low:=389.00
% Change:=2.20
Change:=8.62
Volume:=4,912
Last Trade Time:=07/01/2011 16:00:20
52 Week Low:=258.92
Last:=399.67
EPS:=23.90
52 Week High:=464.77
Market:=NYSE
       
PE:=16.72
Previous Close:=391.05
High:=400.00

(bidu)
Open:=139.44
Low:=138.90
% Change:=2.30
Change:=3.22
Volume:=7,246,560
Last Trade Time:=07/01/2011 16:00:28
52 Week Low:=66.85
Last:=143.35
EPS:=1.80
52 Week High:=156.04
Market:=NASDAQ
       
PE:=79.64
Previous Close:=140.13
High:=143.35

(biib)
Open:=107.35
Low:=106.92
% Change:=1.48
Change:=1.58
Volume:=1,707,355
Last Trade Time:=07/01/2011 16:00:19
52 Week Low:=48.09
Last:=108.50
EPS:=4.41
52 Week High:=109.63
Market:=NASDAQ
       
PE:=24.60
Previous Close:=106.92
High:=108.64

(bio)
Open:=119.69
Low:=119.69
% Change:=1.83
Change:=2.18
Volume:=61,347
Last Trade Time:=07/01/2011 16:02:00
52 Week Low:=80.00
Last:=121.54
EPS:=6.61
52 Week High:=126.98
Market:=NYSE
       
PE:=18.39
Previous Close:=119.36
High:=121.81

(bj)
Open:=50.35
Low:=50.30
% Change:=0.02
Change:=0.01
Volume:=5,094,476
Last Trade Time:=07/01/2011 16:02:41
52 Week Low:=40.31
Last:=50.36
EPS:=2.48
52 Week High:=52.46
Market:=NYSE
       
PE:=20.31
Previous Close:=50.35
High:=50.44

(bkmu)
Open:=3.68
Low:=3.66
% Change:=0.27
Change:=0.01
Volume:=166,083
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=3.52
Last:=3.68
EPS:=-1.62
52 Week High:=6.25
Market:=NASDAQ
       
PE:= 
Previous Close:=3.67
High:=3.74

(bldr)
Open:=2.16
Low:=2.15
% Change:=1.40
Change:=0.03
Volume:=59,323
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=1.47
Last:=2.18
EPS:=-0.89
52 Week High:=3.39
Market:=NASDAQ
       
PE:= 
Previous Close:=2.15
High:=2.19

(blk)
Open:=192.05
Low:=191.10
% Change:=2.40
Change:=4.61
Volume:=741,071
Last Trade Time:=07/01/2011 16:02:13
52 Week Low:=139.16
Last:=196.42
EPS:=11.39
52 Week High:=209.77
Market:=NYSE
       
PE:=17.25
Previous Close:=191.81
High:=196.64

(bll)
Open:=38.58
Low:=38.44
% Change:=1.77
Change:=0.68
Volume:=878,187
Last Trade Time:=07/01/2011 16:01:07
52 Week Low:=26.03
Last:=39.14
EPS:=3.12
52 Week High:=39.55
Market:=NYSE
       
PE:=12.57
Previous Close:=38.46
High:=39.21

(bmc)
Open:=54.84
Low:=54.80
% Change:=1.99
Change:=1.09
Volume:=2,345,787
Last Trade Time:=07/01/2011 16:00:29
52 Week Low:=34.47
Last:=55.79
EPS:=2.55
52 Week High:=56.16
Market:=NASDAQ
       
PE:=21.88
Previous Close:=54.70
High:=56.10

(bmi)
Open:=36.98
Low:=36.94
% Change:=1.35
Change:=0.50
Volume:=125,593
Last Trade Time:=07/01/2011 16:01:48
52 Week Low:=33.98
Last:=37.49
EPS:=1.79
52 Week High:=45.49
Market:=NYSE
       
PE:=20.94
Previous Close:=36.99
High:=37.62

(bmrn)
Open:=27.13
Low:=26.94
% Change:=2.39
Change:=0.65
Volume:=711,208
Last Trade Time:=07/01/2011 16:00:11
52 Week Low:=18.04
Last:=27.86
EPS:=1.98
52 Week High:=28.64
Market:=NASDAQ
       
PE:=14.07
Previous Close:=27.21
High:=27.90

(bmtc)
Open:=20.33
Low:=20.33
% Change:=0.64
Change:=0.13
Volume:=24,415
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=15.97
Last:=20.38
EPS:=1.01
52 Week High:=21.45
Market:=NASDAQ
       
PE:=20.18
Previous Close:=20.25
High:=20.48

(bokf)
Open:=54.61
Low:=54.61
% Change:=1.75
Change:=0.96
Volume:=73,588
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=42.56
Last:=55.73
EPS:=3.68
52 Week High:=56.58
Market:=NASDAQ
       
PE:=15.14
Previous Close:=54.77
High:=55.80

(boom)
Open:=22.50
Low:=22.50
% Change:=2.72
Change:=0.61
Volume:=99,700
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=13.50
Last:=23.03
EPS:=0.49
52 Week High:=29.69
Market:=NASDAQ
       
PE:=47.00
Previous Close:=22.42
High:=23.27

(bpop)
Open:=2.76
Low:=2.69
% Change:=-0.69
Change:=-0.02
Volume:=14,182,102
Last Trade Time:=07/01/2011 16:00:21
52 Week Low:=2.37
Last:=2.74
EPS:=-0.01
52 Week High:=3.59
Market:=NASDAQ
       
PE:= 
Previous Close:=2.76
High:=2.79

(brc)
Open:=32.08
Low:=32.05
% Change:=2.71
Change:=0.87
Volume:=277,440
Last Trade Time:=07/01/2011 16:02:32
52 Week Low:=24.22
Last:=32.93
EPS:=1.91
52 Week High:=38.73
Market:=NYSE
       
PE:=17.24
Previous Close:=32.06
High:=33.01

(brcm)
Open:=33.82
Low:=33.59
% Change:=2.29
Change:=0.77
Volume:=6,435,688
Last Trade Time:=07/01/2011 16:00:27
52 Week Low:=29.90
Last:=34.41
EPS:=2.12
52 Week High:=47.39
Market:=NASDAQ
       
PE:=16.23
Previous Close:=33.64
High:=34.70

(bre)
Open:=49.89
Low:=49.89
% Change:=2.08
Change:=1.04
Volume:=540,879
Last Trade Time:=07/01/2011 16:02:42
52 Week Low:=35.09
Last:=50.92
EPS:=0.04
52 Week High:=51.15
Market:=NYSE
       
PE:=1,273.00
Previous Close:=49.88
High:=51.02

(brli)
Open:=20.90
Low:=20.60
% Change:=-0.24
Change:=-0.05
Volume:=241,286
Last Trade Time:=07/01/2011 16:00:22
52 Week Low:=18.02
Last:=20.85
EPS:=1.17
52 Week High:=25.99
Market:=NASDAQ
       
PE:=17.82
Previous Close:=20.90
High:=20.90

(brs)
Open:=51.16
Low:=50.10
% Change:=-0.39
Change:=-0.20
Volume:=266,041
Last Trade Time:=07/01/2011 16:05:18
52 Week Low:=29.21
Last:=50.82
EPS:=3.67
52 Week High:=52.39
Market:=NYSE
       
PE:=13.85
Previous Close:=51.02
High:=51.16

(bsrr)
Open:=11.35
Low:=11.19
% Change:=-0.53
Change:=-0.06
Volume:=20,073
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=10.06
Last:=11.26
EPS:=0.53
52 Week High:=13.10
Market:=NASDAQ
       
PE:=21.25
Previous Close:=11.32
High:=11.41

(bstc)
Open:=22.32
Low:=21.54
% Change:=-3.26
Change:=-0.73
Volume:=17,457
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=18.74
Last:=21.67
EPS:=0.38
52 Week High:=27.99
Market:=NASDAQ
       
PE:=57.03
Previous Close:=22.40
High:=22.41

(btn)
Open:=4.69
Low:=4.69
% Change:=1.71
Change:=0.08
Volume:=138,477
Last Trade Time:=07/01/2011 15:59:57
52 Week Low:=4.60
Last:=4.77
EPS:=0.63
52 Week High:=9.74
Market:=AMEX
       
PE:=7.57
Previous Close:=4.69
High:=4.87

(buse)
Open:=5.26
Low:=5.21
% Change:=-0.38
Change:=-0.02
Volume:=313,290
Last Trade Time:=07/01/2011 16:00:28
52 Week Low:=4.04
Last:=5.27
EPS:=0.32
52 Week High:=5.70
Market:=NASDAQ
       
PE:=16.47
Previous Close:=5.29
High:=5.33

(bxg)
Open:=2.89
Low:=2.86
% Change:=-0.68
Change:=-0.02
Volume:=123,048
Last Trade Time:=07/01/2011 16:04:57
52 Week Low:=2.53
Last:=2.91
EPS:=-1.08
52 Week High:=4.73
Market:=NYSE
       
PE:= 
Previous Close:=2.93
High:=2.95

(bxs)
Open:=12.43
Low:=12.39
% Change:=1.29
Change:=0.16
Volume:=745,264
Last Trade Time:=07/01/2011 16:01:50
52 Week Low:=11.57
Last:=12.57
EPS:=0.16
52 Week High:=18.73
Market:=NYSE
       
PE:=78.56
Previous Close:=12.41
High:=12.69

(byi)
Open:=40.39
Low:=40.39
% Change:=1.16
Change:=0.47
Volume:=438,640
Last Trade Time:=07/01/2011 16:02:46
52 Week Low:=30.00
Last:=41.15
EPS:=1.88
52 Week High:=44.46
Market:=NYSE
       
PE:=21.89
Previous Close:=40.68
High:=41.46

(bz)
Open:=7.72
Low:=7.70
% Change:=1.41
Change:=0.11
Volume:=1,572,313
Last Trade Time:=07/01/2011 16:03:46
52 Week Low:=4.90
Last:=7.90
EPS:=1.17
52 Week High:=9.85
Market:=NYSE
       
PE:=6.75
Previous Close:=7.79
High:=7.92

(c)
Open:=41.53
Low:=41.42
% Change:=2.98
Change:=1.24
Volume:=42,789,277
Last Trade Time:=07/01/2011 16:00:27
52 Week Low:=36.30
Last:=42.88
EPS:=0.32
52 Week High:=51.50
Market:=NYSE
       
PE:=134.00
Previous Close:=41.64
High:=43.06

(ca)
Open:=22.87
Low:=22.77
% Change:=1.44
Change:=0.33
Volume:=3,193,179
Last Trade Time:=07/01/2011 16:00:29
52 Week Low:=17.70
Last:=23.17
EPS:=1.60
52 Week High:=25.68
Market:=NASDAQ
       
PE:=14.48
Previous Close:=22.84
High:=23.18

(cag)
Open:=25.75
Low:=25.69
% Change:=0.35
Change:=0.09
Volume:=4,058,911
Last Trade Time:=07/01/2011 16:01:17
52 Week Low:=21.02
Last:=25.90
EPS:=1.92
52 Week High:=25.92
Market:=NYSE
       
PE:=13.49
Previous Close:=25.81
High:=25.90

(cah)
Open:=45.50
Low:=45.46
% Change:=1.98
Change:=0.90
Volume:=2,919,879
Last Trade Time:=07/01/2011 16:04:49
52 Week Low:=29.69
Last:=46.32
EPS:=2.72
52 Week High:=46.41
Market:=NYSE
       
PE:=17.03
Previous Close:=45.42
High:=46.41

(cake)
Open:=31.63
Low:=31.07
% Change:=4.65
Change:=1.46
Volume:=1,305,772
Last Trade Time:=07/01/2011 16:00:12
52 Week Low:=21.56
Last:=32.83
EPS:=1.42
52 Week High:=34.00
Market:=NASDAQ
       
PE:=23.12
Previous Close:=31.37
High:=32.95

(cap)
Open:=20.73
Low:=20.45
% Change:=0.24
Change:=0.05
Volume:=120,440
Last Trade Time:=07/01/2011 16:04:29
52 Week Low:=11.50
Last:=20.71
EPS:=2.07
52 Week High:=28.57
Market:=NYSE
       
PE:=10.01
Previous Close:=20.66
High:=21.11

(cas)
Open:=16.63
Low:=16.59
% Change:=2.65
Change:=0.44
Volume:=51,274
Last Trade Time:=07/01/2011 16:03:45
52 Week Low:=12.66
Last:=17.05
EPS:=0.07
52 Week High:=19.29
Market:=NYSE
       
PE:=243.57
Previous Close:=16.61
High:=17.18

(casc)
Open:=47.85
Low:=47.58
% Change:=3.01
Change:=1.43
Volume:=123,952
Last Trade Time:=07/01/2011 16:03:05
52 Week Low:=27.55
Last:=49.00
EPS:=2.95
52 Week High:=52.53
Market:=NYSE
       
PE:=16.61
Previous Close:=47.57
High:=49.42

(cat)
Open:=106.15
Low:=105.75
% Change:=2.03
Change:=2.16
Volume:=9,153,712
Last Trade Time:=07/01/2011 16:00:39
52 Week Low:=59.21
Last:=108.62
EPS:=5.80
52 Week High:=116.55
Market:=NYSE
       
PE:=18.73
Previous Close:=106.46
High:=109.17

(caty)
Open:=16.46
Low:=16.40
% Change:=1.65
Change:=0.27
Volume:=355,604
Last Trade Time:=07/01/2011 16:00:07
52 Week Low:=9.32
Last:=16.66
EPS:=0.55
52 Week High:=18.98
Market:=NASDAQ
       
PE:=30.29
Previous Close:=16.39
High:=16.83

(cavm)
Open:=43.57
Low:=43.25
% Change:=1.79
Change:=0.78
Volume:=628,005
Last Trade Time:=07/01/2011 16:00:23
52 Week Low:=22.16
Last:=44.37
EPS:=0.91
52 Week High:=48.30
Market:=NASDAQ
       
PE:=48.76
Previous Close:=43.59
High:=44.73

(cb)
Open:=62.78
Low:=62.50
% Change:=0.67
Change:=0.42
Volume:=1,904,968
Last Trade Time:=07/01/2011 16:04:04
52 Week Low:=48.86
Last:=63.03
EPS:=7.15
52 Week High:=66.00
Market:=NYSE
       
PE:=8.82
Previous Close:=62.61
High:=63.18

(cbb)
Open:=3.33
Low:=3.28
% Change:=-0.90
Change:=-0.03
Volume:=1,086,581
Last Trade Time:=07/01/2011 16:01:09
52 Week Low:=2.27
Last:=3.29
EPS:=0.06
52 Week High:=3.42
Market:=NYSE
       
PE:=54.83
Previous Close:=3.32
High:=3.36

(cbg)
Open:=25.06
Low:=24.98
% Change:=1.12
Change:=0.28
Volume:=3,113,921
Last Trade Time:=07/01/2011 16:02:08
52 Week Low:=12.81
Last:=25.39
EPS:=0.69
52 Week High:=29.88
Market:=NYSE
       
PE:=36.80
Previous Close:=25.11
High:=25.47

(cbr)
Open:=5.53
Low:=5.43
% Change:=0.90
Change:=0.05
Volume:=281,276
Last Trade Time:=07/01/2011 16:04:47
52 Week Low:=2.52
Last:=5.60
EPS:=-1.10
52 Week High:=6.98
Market:=NYSE
       
PE:= 
Previous Close:=5.55
High:=5.60

(cbu)
Open:=24.82
Low:=24.75
% Change:=1.41
Change:=0.35
Volume:=162,122
Last Trade Time:=07/01/2011 16:02:50
52 Week Low:=21.76
Last:=25.14
EPS:=1.97
52 Week High:=28.95
Market:=NYSE
       
PE:=12.76
Previous Close:=24.79
High:=25.22

(ccbg)
Open:=10.27
Low:=10.23
% Change:=0.10
Change:=0.01
Volume:=43,382
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=9.94
Last:=10.27
EPS:=0.26
52 Week High:=14.25
Market:=NASDAQ
       
PE:=39.50
Previous Close:=10.26
High:=10.45

(ccc)
Open:=17.01
Low:=16.80
% Change:=0.29
Change:=0.05
Volume:=478,703
Last Trade Time:=07/01/2011 16:02:08
52 Week Low:=11.75
Last:=17.05
EPS:=0.59
52 Week High:=18.20
Market:=NYSE
       
PE:=28.90
Previous Close:=17.00
High:=17.11

(cce)
Open:=29.23
Low:=29.21
% Change:=2.16
Change:=0.63
Volume:=4,225,519
Last Trade Time:=07/01/2011 16:02:43
52 Week Low:=21.66
Last:=29.81
EPS:=1.81
52 Week High:=31.80
Market:=NYSE
       
PE:=16.47
Previous Close:=29.18
High:=29.83

(ccmp)
Open:=46.57
Low:=46.57
% Change:=3.34
Change:=1.55
Volume:=168,585
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=29.60
Last:=48.02
EPS:=2.40
52 Week High:=52.69
Market:=NASDAQ
       
PE:=20.01
Previous Close:=46.47
High:=48.07

(ccne)
Open:=13.96
Low:=13.81
% Change:=-0.22
Change:=-0.03
Volume:=16,554
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=10.75
Last:=13.86
EPS:=1.09
52 Week High:=15.83
Market:=NASDAQ
       
PE:=12.72
Previous Close:=13.89
High:=14.05

(ccoi)
Open:=16.97
Low:=16.78
% Change:=0.24
Change:=0.04
Volume:=325,582
Last Trade Time:=07/01/2011 16:00:01
52 Week Low:=6.98
Last:=17.05
EPS:=0.02
52 Week High:=17.27
Market:=NASDAQ
       
PE:=852.50
Previous Close:=17.01
High:=17.27

(cdzi)
Open:=10.88
Low:=10.88
% Change:=2.95
Change:=0.32
Volume:=19,248
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=9.30
Last:=11.18
EPS:=-1.09
52 Week High:=13.74
Market:=NASDAQ
       
PE:= 
Previous Close:=10.86
High:=11.21

(cec)
Open:=40.18
Low:=40.18
% Change:=4.56
Change:=1.83
Volume:=260,371
Last Trade Time:=07/01/2011 16:00:36
52 Week Low:=30.44
Last:=41.94
EPS:=2.67
52 Week High:=42.71
Market:=NYSE
       
PE:=15.71
Previous Close:=40.11
High:=42.71

(ceco)
Open:=21.20
Low:=21.17
% Change:=2.32
Change:=0.49
Volume:=747,455
Last Trade Time:=07/01/2011 16:00:09
52 Week Low:=16.36
Last:=21.64
EPS:=2.36
52 Week High:=27.93
Market:=NASDAQ
       
PE:=9.17
Previous Close:=21.15
High:=21.70

(celg)
Open:=60.75
Low:=60.17
% Change:=0.93
Change:=0.56
Volume:=2,517,237
Last Trade Time:=07/01/2011 16:00:25
52 Week Low:=48.02
Last:=60.88
EPS:=1.95
52 Week High:=63.46
Market:=NASDAQ
       
PE:=31.22
Previous Close:=60.32
High:=60.97

(ceph)
Open:=79.95
Low:=79.91
% Change:=0.35
Change:=0.28
Volume:=1,065,984
Last Trade Time:=07/01/2011 16:00:26
52 Week Low:=54.15
Last:=80.18
EPS:=6.97
52 Week High:=81.11
Market:=NASDAQ
       
PE:=11.50
Previous Close:=79.90
High:=80.24

(cern)
Open:=61.36
Low:=60.82
% Change:=2.34
Change:=1.43
Volume:=954,982
Last Trade Time:=07/01/2011 16:00:28
52 Week Low:=36.03
Last:=62.54
EPS:=3.03
52 Week High:=62.96
Market:=NASDAQ
       
PE:=20.64
Previous Close:=61.11
High:=62.59

(cers)
Open:=3.02
Low:=3.00
% Change:=0.67
Change:=0.02
Volume:=238,823
Last Trade Time:=07/01/2011 16:00:10
52 Week Low:=2.11
Last:=3.02
EPS:=-0.41
52 Week High:=4.01
Market:=NASDAQ
       
PE:= 
Previous Close:=3.00
High:=3.07

(cffn)
Open:=11.77
Low:=11.74
% Change:=0.72
Change:=0.09
Volume:=941,635
Last Trade Time:=07/01/2011 16:00:17
52 Week Low:=10.10
Last:=11.85
EPS:=0.22
52 Week High:=14.97
Market:=NASDAQ
       
PE:=52.88
Previous Close:=11.76
High:=11.92

(cfnb)
Open:=15.33
Low:=15.33
% Change:=0.33
Change:=0.05
Volume:=1,113
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=11.75
Last:=15.37
EPS:=1.02
52 Week High:=15.40
Market:=NASDAQ
       
PE:=15.07
Previous Close:=15.32
High:=15.37

(cfnl)
Open:=10.96
Low:=10.89
% Change:=1.19
Change:=0.13
Volume:=58,410
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=8.56
Last:=11.08
EPS:=0.68
52 Week High:=12.15
Market:=NASDAQ
       
PE:=16.29
Previous Close:=10.95
High:=11.14

(cgc)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(cgx)
Open:=54.84
Low:=54.59
% Change:=1.07
Change:=0.59
Volume:=35,774
Last Trade Time:=07/01/2011 16:01:53
52 Week Low:=33.71
Last:=55.54
EPS:=3.63
52 Week High:=60.84
Market:=NYSE
       
PE:=15.30
Previous Close:=54.95
High:=55.83

(chdx)
Open:=13.65
Low:=13.45
% Change:=-0.88
Change:=-0.12
Volume:=17,149
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=11.26
Last:=13.50
EPS:=0.30
52 Week High:=18.64
Market:=NASDAQ
       
PE:=45.00
Previous Close:=13.62
High:=13.67

(chg)
Open:=53.35
Low:=53.33
% Change:=1.41
Change:=0.75
Volume:=41,205
Last Trade Time:=07/01/2011 16:03:02
52 Week Low:=38.60
Last:=54.01
EPS:=2.21
52 Week High:=54.44
Market:=NYSE
       
PE:=24.44
Previous Close:=53.26
High:=54.12

(chh)
Open:=33.45
Low:=33.45
% Change:=3.21
Change:=1.07
Volume:=153,494
Last Trade Time:=07/01/2011 16:01:56
52 Week Low:=29.25
Last:=34.43
EPS:=1.80
52 Week High:=41.42
Market:=NYSE
       
PE:=19.13
Previous Close:=33.36
High:=34.51

(chkp)
Open:=56.64
Low:=56.25
% Change:=-0.18
Change:=-0.10
Volume:=1,535,789
Last Trade Time:=07/01/2011 16:00:29
52 Week Low:=29.02
Last:=56.75
EPS:=2.29
52 Week High:=56.92
Market:=NASDAQ
       
PE:=24.78
Previous Close:=56.85
High:=56.89

(chrs)
Open:=4.16
Low:=4.02
% Change:=0.96
Change:=0.04
Volume:=949,091
Last Trade Time:=07/01/2011 16:00:07
52 Week Low:=2.84
Last:=4.20
EPS:=-0.27
52 Week High:=4.93
Market:=NASDAQ
       
PE:= 
Previous Close:=4.16
High:=4.24

(chrw)
Open:=79.10
Low:=78.84
% Change:=2.26
Change:=1.78
Volume:=978,535
Last Trade Time:=07/01/2011 16:00:13
52 Week Low:=55.09
Last:=80.62
EPS:=2.43
52 Week High:=82.05
Market:=NASDAQ
       
PE:=33.18
Previous Close:=78.84
High:=80.99

(chs)
Open:=15.27
Low:=15.22
% Change:=1.51
Change:=0.23
Volume:=2,495,121
Last Trade Time:=07/01/2011 16:00:09
52 Week Low:=8.22
Last:=15.46
EPS:=0.71
52 Week High:=15.64
Market:=NYSE
       
PE:=21.78
Previous Close:=15.23
High:=15.53

(chsp)
Open:=17.05
Low:=16.52
% Change:=-2.05
Change:=-0.35
Volume:=284,548
Last Trade Time:=07/01/2011 16:02:28
52 Week Low:=15.35
Last:=16.71
EPS:=0.06
52 Week High:=20.22
Market:=NYSE
       
PE:=278.50
Previous Close:=17.06
High:=17.09

(cix)
Open:=13.18
Low:=13.18
% Change:=0.00
Change:=0.00
Volume:=575
Last Trade Time:=07/01/2011 16:00:11
52 Week Low:=8.56
Last:=13.18
EPS:=0.64
52 Week High:=17.90
Market:=AMEX
       
PE:=20.59
Previous Close:=13.18
High:=13.18

(ckh)
Open:=100.08
Low:=99.46
% Change:=1.91
Change:=1.91
Volume:=118,234
Last Trade Time:=07/01/2011 16:03:01
52 Week Low:=58.82
Last:=101.87
EPS:=11.99
52 Week High:=113.20
Market:=NYSE
       
PE:=8.50
Previous Close:=99.96
High:=102.21

(ckp)
Open:=17.87
Low:=17.58
% Change:=1.51
Change:=0.27
Volume:=166,684
Last Trade Time:=07/01/2011 16:02:46
52 Week Low:=15.89
Last:=18.15
EPS:=0.37
52 Week High:=23.00
Market:=NYSE
       
PE:=49.05
Previous Close:=17.88
High:=18.24

(ckr)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(ckxe)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(clc)
Open:=47.23
Low:=46.99
% Change:=1.33
Change:=0.63
Volume:=165,894
Last Trade Time:=07/01/2011 16:04:38
52 Week Low:=33.22
Last:=47.91
EPS:=2.21
52 Week High:=48.11
Market:=NYSE
       
PE:=21.68
Previous Close:=47.28
High:=48.11

(cldt)
Open:=16.11
Low:=16.04
% Change:=2.05
Change:=0.33
Volume:=53,335
Last Trade Time:=07/01/2011 16:00:09
52 Week Low:=14.25
Last:=16.44
EPS:=-0.13
52 Week High:=19.46
Market:=NYSE
       
PE:= 
Previous Close:=16.11
High:=16.51

(clh)
Open:=103.32
Low:=102.96
% Change:=1.52
Change:=1.57
Volume:=147,849
Last Trade Time:=07/01/2011 16:05:32
52 Week Low:=58.30
Last:=104.82
EPS:=5.32
52 Week High:=106.61
Market:=NYSE
       
PE:=19.70
Previous Close:=103.25
High:=105.45

(clne)
Open:=13.09
Low:=12.75
% Change:=0.91
Change:=0.12
Volume:=860,653
Last Trade Time:=07/01/2011 16:00:13
52 Week Low:=11.75
Last:=13.27
EPS:=0.20
52 Week High:=19.36
Market:=NASDAQ
       
PE:=66.35
Previous Close:=13.15
High:=13.30

(clny)
Open:=18.03
Low:=18.03
% Change:=0.55
Change:=0.10
Volume:=232,677
Last Trade Time:=07/01/2011 16:02:57
52 Week Low:=16.55
Last:=18.17
EPS:=1.48
52 Week High:=21.45
Market:=NYSE
       
PE:=12.28
Previous Close:=18.07
High:=18.22

(clp)
Open:=20.44
Low:=20.35
% Change:=1.57
Change:=0.32
Volume:=781,623
Last Trade Time:=07/01/2011 16:01:56
52 Week Low:=13.20
Last:=20.72
EPS:=-0.61
52 Week High:=21.48
Market:=NYSE
       
PE:= 
Previous Close:=20.40
High:=20.81

(clr)
Open:=64.57
Low:=63.69
% Change:=1.57
Change:=1.02
Volume:=835,474
Last Trade Time:=07/01/2011 16:00:22
52 Week Low:=38.23
Last:=65.93
EPS:=-0.24
52 Week High:=73.48
Market:=NYSE
       
PE:= 
Previous Close:=64.91
High:=66.00

(clrt)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(clw)
Open:=68.18
Low:=67.86
% Change:=3.19
Change:=2.18
Volume:=202,285
Last Trade Time:=07/01/2011 16:03:55
52 Week Low:=50.75
Last:=70.46
EPS:=6.88
52 Week High:=85.25
Market:=NYSE
       
PE:=10.24
Previous Close:=68.28
High:=71.75

(cmcsa)
Open:=25.30
Low:=25.17
% Change:=1.99
Change:=0.50
Volume:=11,710,240
Last Trade Time:=07/01/2011 16:00:25
52 Week Low:=16.76
Last:=25.73
EPS:=1.32
52 Week High:=27.16
Market:=NASDAQ
       
PE:=19.49
Previous Close:=25.23
High:=25.79

(cml)
Open:= 
Low:= 
% Change:=0.00
Change:=0.00
Volume:=1
Last Trade Time:=02/22/2011 16:01:23
52 Week Low:=11.11
Last:=27.75
EPS:=0.11
52 Week High:=34.16
Market:=NYSE
       
PE:=252.09
Previous Close:=27.75
High:= 

(cmls)
Open:=3.51
Low:=3.49
% Change:=2.57
Change:=0.09
Volume:=97,748
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=2.03
Last:=3.59
EPS:=1.08
52 Week High:=5.78
Market:=NASDAQ
       
PE:=3.32
Previous Close:=3.50
High:=3.60

(cmn)
Open:=26.83
Low:=26.75
% Change:=0.33
Change:=0.09
Volume:=54,330
Last Trade Time:=07/01/2011 16:03:08
52 Week Low:=13.39
Last:=27.00
EPS:=1.19
52 Week High:=28.00
Market:=NYSE
       
PE:=22.69
Previous Close:=26.91
High:=27.06

(cmo)
Open:=13.42
Low:=13.38
% Change:=0.22
Change:=0.03
Volume:=968,622
Last Trade Time:=07/01/2011 16:02:33
52 Week Low:=10.69
Last:=13.43
EPS:=1.43
52 Week High:=13.95
Market:=NYSE
       
PE:=9.39
Previous Close:=13.40
High:=13.49

(cmp)
Open:=86.08
Low:=85.08
% Change:=0.59
Change:=0.51
Volume:=202,606
Last Trade Time:=07/01/2011 16:02:37
52 Week Low:=68.50
Last:=86.58
EPS:=4.44
52 Week High:=98.10
Market:=NYSE
       
PE:=19.50
Previous Close:=86.07
High:=86.89

(cmtl)
Open:=28.10
Low:=28.01
% Change:=1.32
Change:=0.37
Volume:=301,522
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=20.19
Last:=28.41
EPS:=2.53
52 Week High:=32.00
Market:=NASDAQ
       
PE:=11.23
Previous Close:=28.04
High:=28.63

(cnbka)
Open:=26.47
Low:=26.47
% Change:=1.85
Change:=0.49
Volume:=2,705
Last Trade Time:=07/01/2011 16:00:10
52 Week Low:=19.40
Last:=26.95
EPS:=2.51
52 Week High:=28.38
Market:=NASDAQ
       
PE:=10.74
Previous Close:=26.46
High:=27.00

(cnc)
Open:=35.60
Low:=35.41
% Change:=1.13
Change:=0.40
Volume:=323,524
Last Trade Time:=07/01/2011 16:02:43
52 Week Low:=20.00
Last:=35.93
EPS:=1.92
52 Week High:=39.25
Market:=NYSE
       
PE:=18.71
Previous Close:=35.53
High:=36.05

(cnk)
Open:=20.82
Low:=20.72
% Change:=1.98
Change:=0.41
Volume:=930,796
Last Trade Time:=07/01/2011 16:02:07
52 Week Low:=13.22
Last:=21.12
EPS:=1.19
52 Week High:=22.09
Market:=NYSE
       
PE:=17.75
Previous Close:=20.71
High:=21.25

(cnsl)
Open:=19.45
Low:=19.40
% Change:=0.46
Change:=0.09
Volume:=296,999
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=16.50
Last:=19.53
EPS:=1.12
52 Week High:=19.59
Market:=NASDAQ
       
PE:=17.44
Previous Close:=19.44
High:=19.59

(cog)
Open:=66.31
Low:=65.51
% Change:=1.36
Change:=0.90
Volume:=1,184,959
Last Trade Time:=07/01/2011 16:01:30
52 Week Low:=26.62
Last:=67.21
EPS:=0.84
52 Week High:=67.49
Market:=NYSE
       
PE:=80.01
Previous Close:=66.31
High:=67.49

(colb)
Open:=17.25
Low:=17.15
% Change:=0.46
Change:=0.08
Volume:=198,833
Last Trade Time:=07/01/2011 16:00:08
52 Week Low:=15.91
Last:=17.30
EPS:=0.64
52 Week High:=22.14
Market:=NASDAQ
       
PE:=27.03
Previous Close:=17.22
High:=17.44

(comv)
Open:=3.01
Low:=2.94
% Change:=0.34
Change:=0.01
Volume:=184,549
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=2.50
Last:=2.98
EPS:=-1.25
52 Week High:=10.43
Market:=NASDAQ
       
PE:= 
Previous Close:=2.97
High:=3.02

(coo)
Open:=79.38
Low:=79.00
% Change:=1.33
Change:=1.05
Volume:=467,906
Last Trade Time:=07/01/2011 16:01:30
52 Week Low:=37.43
Last:=80.29
EPS:=3.67
52 Week High:=80.39
Market:=NYSE
       
PE:=21.88
Previous Close:=79.24
High:=80.39

(cost)
Open:=81.50
Low:=81.04
% Change:=0.37
Change:=0.30
Volume:=2,087,453
Last Trade Time:=07/01/2011 16:00:21
52 Week Low:=53.41
Last:=81.54
EPS:=3.25
52 Week High:=83.95
Market:=NASDAQ
       
PE:=25.09
Previous Close:=81.24
High:=81.70

(cov)
Open:=53.28
Low:=52.90
% Change:=1.86
Change:=0.99
Volume:=4,793,003
Last Trade Time:=07/01/2011 16:01:41
52 Week Low:=35.12
Last:=54.22
EPS:=3.28
52 Week High:=57.65
Market:=NYSE
       
PE:=16.53
Previous Close:=53.23
High:=54.32

(cown)
Open:=3.78
Low:=3.76
% Change:=4.79
Change:=0.18
Volume:=706,673
Last Trade Time:=07/01/2011 16:00:12
52 Week Low:=2.99
Last:=3.94
EPS:=-0.44
52 Week High:=5.04
Market:=NASDAQ
       
PE:= 
Previous Close:=3.76
High:=3.95

(cpa)
Open:=67.04
Low:=66.74
% Change:=1.66
Change:=1.11
Volume:=122,235
Last Trade Time:=07/01/2011 16:01:58
52 Week Low:=44.20
Last:=67.85
EPS:=6.12
52 Week High:=68.44
Market:=NYSE
       
PE:=11.09
Previous Close:=66.74
High:=68.21

(cpe)
Open:=6.99
Low:=6.86
% Change:=0.43
Change:=0.03
Volume:=285,126
Last Trade Time:=07/01/2011 16:02:32
52 Week Low:=3.54
Last:=7.05
EPS:=0.28
52 Week High:=9.36
Market:=NYSE
       
PE:=25.18
Previous Close:=7.02
High:=7.09

(cpn)
Open:=16.18
Low:=16.00
% Change:=1.18
Change:=0.19
Volume:=2,183,177
Last Trade Time:=07/01/2011 16:06:41
52 Week Low:=11.88
Last:=16.32
EPS:=-0.83
52 Week High:=17.10
Market:=NYSE
       
PE:= 
Previous Close:=16.13
High:=16.42

(cprt)
Open:=46.72
Low:=46.62
% Change:=1.27
Change:=0.59
Volume:=328,674
Last Trade Time:=07/01/2011 16:00:10
52 Week Low:=31.28
Last:=47.19
EPS:=2.04
52 Week High:=47.45
Market:=NASDAQ
       
PE:=23.13
Previous Close:=46.60
High:=47.45

(cpst)
Open:=1.55
Low:=1.50
% Change:=1.96
Change:=0.03
Volume:=3,748,800
Last Trade Time:=07/01/2011 16:00:12
52 Week Low:=0.62
Last:=1.56
EPS:=-0.16
52 Week High:=2.14
Market:=NASDAQ
       
PE:= 
Previous Close:=1.53
High:=1.59

(cpy)
Open:=13.12
Low:=13.01
% Change:=1.06
Change:=0.14
Volume:=54,646
Last Trade Time:=07/01/2011 16:03:20
52 Week Low:=11.76
Last:=13.29
EPS:=0.88
52 Week High:=31.00
Market:=NYSE
       
PE:=15.10
Previous Close:=13.15
High:=13.46

(cr)
Open:=49.67
Low:=49.58
% Change:=2.37
Change:=1.17
Volume:=257,634
Last Trade Time:=07/01/2011 16:01:23
52 Week Low:=28.69
Last:=50.58
EPS:=2.89
52 Week High:=51.15
Market:=NYSE
       
PE:=17.50
Previous Close:=49.41
High:=50.87

(cra)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(crai)
Open:=27.12
Low:=27.00
% Change:=3.32
Change:=0.90
Volume:=34,370
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=14.98
Last:=27.99
EPS:=0.24
52 Week High:=29.80
Market:=NASDAQ
       
PE:=116.63
Previous Close:=27.09
High:=28.14

(crbc)
Open:=0.69
Low:=0.67
% Change:=-0.01
Change:=0.00
Volume:=5,188,330
Last Trade Time:=07/01/2011 16:00:13
52 Week Low:=0.56
Last:=0.69
EPS:=-0.76
52 Week High:=1.07
Market:=NASDAQ
       
PE:= 
Previous Close:=0.69
High:=0.71

(crdn)
Open:=38.98
Low:=37.78
% Change:=-1.92
Change:=-0.75
Volume:=285,841
Last Trade Time:=07/01/2011 16:00:08
52 Week Low:=19.82
Last:=38.24
EPS:=1.92
52 Week High:=53.56
Market:=NASDAQ
       
PE:=19.92
Previous Close:=38.99
High:=38.98

(cree)
Open:=33.48
Low:=33.48
% Change:=0.80
Change:=0.27
Volume:=3,259,934
Last Trade Time:=07/01/2011 16:00:18
52 Week Low:=32.40
Last:=33.86
EPS:=1.66
52 Week High:=76.14
Market:=NASDAQ
       
PE:=20.40
Previous Close:=33.59
High:=34.75

(crmt)
Open:=32.97
Low:=32.93
% Change:=1.76
Change:=0.58
Volume:=73,607
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=20.40
Last:=33.58
EPS:=2.59
52 Week High:=33.88
Market:=NASDAQ
       
PE:=12.97
Previous Close:=33.00
High:=33.88

(crn)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(crrc)
Open:=11.09
Low:=10.92
% Change:=0.00
Change:=0.00
Volume:=26,821
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=10.41
Last:=11.05
EPS:=-0.02
52 Week High:=16.89
Market:=NASDAQ
       
PE:= 
Previous Close:=11.05
High:=11.16

(crs)
Open:=57.74
Low:=56.50
% Change:=0.40
Change:=0.23
Volume:=444,512
Last Trade Time:=07/01/2011 16:03:56
52 Week Low:=30.17
Last:=57.91
EPS:=1.15
52 Week High:=59.04
Market:=NYSE
       
PE:=50.36
Previous Close:=57.68
High:=58.21

(csco)
Open:=15.63
Low:=15.60
% Change:=1.60
Change:=0.25
Volume:=65,135,439
Last Trade Time:=07/01/2011 16:00:29
52 Week Low:=14.78
Last:=15.86
EPS:=1.29
52 Week High:=26.00
Market:=NASDAQ
       
PE:=12.30
Previous Close:=15.61
High:=15.95

(csgp)
Open:=59.38
Low:=58.24
% Change:=-0.05
Change:=-0.03
Volume:=179,839
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=37.50
Last:=59.25
EPS:=0.73
52 Week High:=73.43
Market:=NASDAQ
       
PE:=81.16
Previous Close:=59.28
High:=59.38

(cstr)
Open:=54.50
Low:=54.40
% Change:=1.47
Change:=0.80
Volume:=838,804
Last Trade Time:=07/01/2011 16:00:13
52 Week Low:=37.80
Last:=55.34
EPS:=2.27
52 Week High:=67.56
Market:=NASDAQ
       
PE:=24.38
Previous Close:=54.54
High:=55.49

(csu)
Open:=9.30
Low:=9.27
% Change:=3.88
Change:=0.36
Volume:=173,073
Last Trade Time:=07/01/2011 16:00:26
52 Week Low:=4.78
Last:=9.65
EPS:=0.18
52 Week High:=10.91
Market:=NYSE
       
PE:=53.61
Previous Close:=9.29
High:=9.75

(cswc)
Open:=93.73
Low:=92.97
% Change:=2.03
Change:=1.87
Volume:=3,875
Last Trade Time:=07/01/2011 16:00:12
52 Week Low:=85.03
Last:=94.14
EPS:=13.54
52 Week High:=112.37
Market:=NASDAQ
       
PE:=6.95
Previous Close:=92.27
High:=94.52

(ctas)
Open:=33.08
Low:=32.98
% Change:=2.85
Change:=0.94
Volume:=1,608,145
Last Trade Time:=07/01/2011 16:00:08
52 Week Low:=23.50
Last:=33.97
EPS:=1.55
52 Week High:=34.10
Market:=NASDAQ
       
PE:=21.92
Previous Close:=33.03
High:=34.10

(ctgx)
Open:=13.20
Low:=12.36
% Change:=-5.32
Change:=-0.70
Volume:=74,186
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=6.23
Last:=12.47
EPS:=0.64
52 Week High:=15.00
Market:=NASDAQ
       
PE:=19.48
Previous Close:=13.17
High:=13.20

(ctl)
Open:=40.44
Low:=40.44
% Change:=1.48
Change:=0.60
Volume:=2,671,053
Last Trade Time:=07/01/2011 16:02:43
52 Week Low:=33.14
Last:=41.03
EPS:=2.98
52 Week High:=46.87
Market:=NYSE
       
PE:=13.77
Previous Close:=40.43
High:=41.10

(ctrp)
Open:=43.24
Low:=42.68
% Change:=2.25
Change:=0.97
Volume:=1,357,295
Last Trade Time:=07/01/2011 16:00:07
52 Week Low:=31.35
Last:=44.05
EPS:=1.16
52 Week High:=53.16
Market:=NASDAQ
       
PE:=37.97
Previous Close:=43.08
High:=44.17

(ctsh)
Open:=73.48
Low:=73.12
% Change:=1.99
Change:=1.46
Volume:=2,166,648
Last Trade Time:=07/01/2011 16:00:23
52 Week Low:=48.98
Last:=74.80
EPS:=2.62
52 Week High:=83.48
Market:=NASDAQ
       
PE:=28.55
Previous Close:=73.34
High:=74.86

(ctxs)
Open:=80.31
Low:=79.97
% Change:=0.98
Change:=0.78
Volume:=1,686,578
Last Trade Time:=07/01/2011 16:00:12
52 Week Low:=42.59
Last:=80.78
EPS:=1.62
52 Week High:=88.49
Market:=NASDAQ
       
PE:=49.86
Previous Close:=80.00
High:=81.32

(cvo)
Open:=6.43
Low:=6.38
% Change:=0.62
Change:=0.04
Volume:=289,362
Last Trade Time:=07/01/2011 16:01:11
52 Week Low:=4.80
Last:=6.44
EPS:=-2.81
52 Week High:=6.95
Market:=NYSE
       
PE:= 
Previous Close:=6.40
High:=6.48

(cvx)
Open:=102.71
Low:=102.01
% Change:=1.22
Change:=1.25
Volume:=6,579,693
Last Trade Time:=07/01/2011 16:00:50
52 Week Low:=66.86
Last:=104.09
EPS:=10.36
52 Week High:=109.94
Market:=NYSE
       
PE:=10.05
Previous Close:=102.84
High:=104.19

(cxs)
Open:=11.15
Low:=11.11
% Change:=1.53
Change:=0.17
Volume:=525,401
Last Trade Time:=07/01/2011 16:05:15
52 Week Low:=10.19
Last:=11.28
EPS:=0.79
52 Week High:=13.51
Market:=NYSE
       
PE:=14.28
Previous Close:=11.11
High:=11.29

(cyh)
Open:=25.56
Low:=24.93
% Change:=2.02
Change:=0.52
Volume:=1,127,339
Last Trade Time:=07/01/2011 16:00:46
52 Week Low:=22.33
Last:=26.20
EPS:=3.10
52 Week High:=42.50
Market:=NYSE
       
PE:=8.45
Previous Close:=25.68
High:=26.29

(cyn)
Open:=54.38
Low:=54.28
% Change:=2.19
Change:=1.19
Volume:=236,597
Last Trade Time:=07/01/2011 16:03:56
52 Week Low:=47.19
Last:=55.44
EPS:=2.93
52 Week High:=63.71
Market:=NYSE
       
PE:=18.92
Previous Close:=54.25
High:=55.57

(cypb)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(cytk)
Open:=1.24
Low:=1.20
% Change:=-3.20
Change:=-0.04
Volume:=223,139
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=1.12
Last:=1.21
EPS:=-0.75
52 Week High:=2.96
Market:=NASDAQ
       
PE:= 
Previous Close:=1.25
High:=1.24

(cytr)
Open:=0.71
Low:=0.68
% Change:=-5.56
Change:=-0.04
Volume:=989,588
Last Trade Time:=07/01/2011 16:00:08
52 Week Low:=0.62
Last:=0.68
EPS:=-0.05
52 Week High:=1.11
Market:=NASDAQ
       
PE:= 
Previous Close:=0.72
High:=0.73

(dakt)
Open:=10.75
Low:=10.56
% Change:=1.20
Change:=0.13
Volume:=159,143
Last Trade Time:=07/01/2011 16:00:26
52 Week Low:=7.30
Last:=10.92
EPS:=0.34
52 Week High:=17.30
Market:=NASDAQ
       
PE:=32.12
Previous Close:=10.79
High:=10.95

(dal)
Open:=9.24
Low:=9.17
% Change:=1.31
Change:=0.12
Volume:=14,412,284
Last Trade Time:=07/01/2011 16:00:25
52 Week Low:=8.91
Last:=9.29
EPS:=0.63
52 Week High:=14.54
Market:=NYSE
       
PE:=14.75
Previous Close:=9.17
High:=9.38

(dar)
Open:=17.18
Low:=16.19
% Change:=-4.12
Change:=-0.73
Volume:=4,344,196
Last Trade Time:=07/01/2011 16:03:42
52 Week Low:=7.00
Last:=16.97
EPS:=0.83
52 Week High:=19.62
Market:=NYSE
       
PE:=20.45
Previous Close:=17.70
High:=17.23

(dbd)
Open:=31.00
Low:=31.00
% Change:=1.93
Change:=0.60
Volume:=337,647
Last Trade Time:=07/01/2011 16:03:25
52 Week Low:=25.00
Last:=31.61
EPS:=-0.66
52 Week High:=37.12
Market:=NYSE
       
PE:= 
Previous Close:=31.01
High:=31.71

(dbtk)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(dd)
Open:=53.60
Low:=53.56
% Change:=0.78
Change:=0.42
Volume:=5,595,265
Last Trade Time:=07/01/2011 16:00:56
52 Week Low:=33.73
Last:=54.47
EPS:=3.62
52 Week High:=57.00
Market:=NYSE
       
PE:=15.05
Previous Close:=54.05
High:=54.68

(ddic)
Open:=9.48
Low:=9.39
% Change:=0.31
Change:=0.03
Volume:=103,602
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=7.52
Last:=9.57
EPS:=1.10
52 Week High:=12.35
Market:=NASDAQ
       
PE:=8.70
Previous Close:=9.54
High:=9.68

(ddmx)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(de)
Open:=82.20
Low:=81.71
% Change:=2.53
Change:=2.09
Volume:=5,948,362
Last Trade Time:=07/01/2011 16:00:50
52 Week Low:=54.13
Last:=84.54
EPS:=5.89
52 Week High:=99.80
Market:=NYSE
       
PE:=14.35
Previous Close:=82.45
High:=84.73

(deck)
Open:=87.94
Low:=87.86
% Change:=2.14
Change:=1.89
Volume:=757,520
Last Trade Time:=07/01/2011 16:00:12
52 Week Low:=42.92
Last:=90.03
EPS:=4.13
52 Week High:=97.00
Market:=NASDAQ
       
PE:=21.80
Previous Close:=88.14
High:=90.05

(dei)
Open:=19.96
Low:=19.90
% Change:=1.86
Change:=0.37
Volume:=1,631,812
Last Trade Time:=07/01/2011 16:01:25
52 Week Low:=13.10
Last:=20.26
EPS:=-0.14
52 Week High:=21.08
Market:=NYSE
       
PE:= 
Previous Close:=19.89
High:=20.32

(dell)
Open:=16.70
Low:=16.60
% Change:=1.86
Change:=0.31
Volume:=13,751,028
Last Trade Time:=07/01/2011 16:00:24
52 Week Low:=11.34
Last:=16.98
EPS:=1.68
52 Week High:=17.00
Market:=NASDAQ
       
PE:=10.11
Previous Close:=16.67
High:=17.00

(dest)
Open:=19.91
Low:=19.61
% Change:=2.50
Change:=0.50
Volume:=79,260
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=12.11
Last:=20.48
EPS:=1.90
52 Week High:=25.28
Market:=NASDAQ
       
PE:=10.78
Previous Close:=19.98
High:=20.59

(dfz)
Open:=11.34
Low:=11.34
% Change:=1.42
Change:=0.16
Volume:=8,782
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=9.48
Last:=11.44
EPS:=0.61
52 Week High:=13.35
Market:=NASDAQ
       
PE:=18.75
Previous Close:=11.28
High:=11.51

(dgi)
Open:=25.43
Low:=25.10
% Change:=1.38
Change:=0.35
Volume:=160,504
Last Trade Time:=07/01/2011 16:03:01
52 Week Low:=23.31
Last:=25.76
EPS:=0.04
52 Week High:=33.16
Market:=NYSE
       
PE:=644.00
Previous Close:=25.41
High:=25.85

(dhil)
Open:=81.65
Low:=81.65
% Change:=1.59
Change:=1.29
Volume:=3,253
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=50.52
Last:=82.58
EPS:=4.78
52 Week High:=86.15
Market:=NASDAQ
       
PE:=17.28
Previous Close:=81.29
High:=82.58

(dhr)
Open:=52.96
Low:=52.92
% Change:=2.89
Change:=1.53
Volume:=4,463,438
Last Trade Time:=07/01/2011 16:00:26
52 Week Low:=35.24
Last:=54.52
EPS:=2.92
52 Week High:=56.09
Market:=NYSE
       
PE:=18.67
Previous Close:=52.99
High:=55.25

(dis)
Open:=39.15
Low:=39.03
% Change:=1.74
Change:=0.68
Volume:=9,245,223
Last Trade Time:=07/01/2011 16:00:25
52 Week Low:=31.38
Last:=39.72
EPS:=2.30
52 Week High:=44.34
Market:=NYSE
       
PE:=17.27
Previous Close:=39.04
High:=39.86

(dk)
Open:=15.70
Low:=15.50
% Change:=0.38
Change:=0.06
Volume:=183,177
Last Trade Time:=07/01/2011 16:01:13
52 Week Low:=6.22
Last:=15.76
EPS:=-0.89
52 Week High:=15.90
Market:=NYSE
       
PE:= 
Previous Close:=15.70
High:=15.90

(dlb)
Open:=42.50
Low:=42.25
% Change:=1.63
Change:=0.69
Volume:=636,874
Last Trade Time:=07/01/2011 16:03:11
52 Week Low:=41.44
Last:=43.15
EPS:=2.64
52 Week High:=70.14
Market:=NYSE
       
PE:=16.35
Previous Close:=42.46
High:=43.29

(dllr)
Open:=21.79
Low:=21.48
% Change:=-0.23
Change:=-0.05
Volume:=600,734
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=9.94
Last:=21.60
EPS:=1.17
52 Week High:=23.50
Market:=NASDAQ
       
PE:=18.46
Previous Close:=21.65
High:=21.81

(dltr)
Open:=67.02
Low:=66.74
% Change:=2.42
Change:=1.61
Volume:=949,414
Last Trade Time:=07/01/2011 16:00:26
52 Week Low:=40.60
Last:=68.23
EPS:=3.46
52 Week High:=68.50
Market:=NASDAQ
       
PE:=19.72
Previous Close:=66.62
High:=68.50

(dm)
Open:=8.50
Low:=8.39
% Change:=-0.83
Change:=-0.07
Volume:=285,445
Last Trade Time:=07/01/2011 16:02:43
52 Week Low:=8.19
Last:=8.40
EPS:=0.95
52 Week High:=15.00
Market:=NYSE
       
PE:=8.84
Previous Close:=8.47
High:=8.52

(dmrc)
Open:=35.00
Low:=34.41
% Change:=2.80
Change:=0.98
Volume:=49,495
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=18.07
Last:=36.01
EPS:=0.18
52 Week High:=36.55
Market:=NASDAQ
       
PE:=200.06
Previous Close:=35.03
High:=36.55

(dnbk)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(dndn)
Open:=40.89
Low:=40.50
% Change:=4.97
Change:=1.96
Volume:=5,444,211
Last Trade Time:=07/01/2011 16:00:11
52 Week Low:=25.78
Last:=41.40
EPS:=-3.01
52 Week High:=43.96
Market:=NASDAQ
       
PE:= 
Previous Close:=39.44
High:=41.53

(dnr)
Open:=20.00
Low:=19.64
% Change:=0.25
Change:=0.05
Volume:=3,392,909
Last Trade Time:=07/01/2011 16:01:49
52 Week Low:=14.02
Last:=20.05
EPS:=0.40
52 Week High:=26.03
Market:=NYSE
       
PE:=50.13
Previous Close:=20.00
High:=20.17

(drc)
Open:=53.76
Low:=53.22
% Change:=1.25
Change:=0.67
Volume:=571,804
Last Trade Time:=07/01/2011 16:03:08
52 Week Low:=30.40
Last:=54.42
EPS:=1.56
52 Week High:=55.88
Market:=NYSE
       
PE:=34.89
Previous Close:=53.75
High:=54.54

(dri)
Open:=49.82
Low:=49.43
% Change:=6.09
Change:=3.03
Volume:=6,228,999
Last Trade Time:=07/01/2011 16:01:03
52 Week Low:=37.08
Last:=52.79
EPS:=3.50
52 Week High:=53.63
Market:=NYSE
       
PE:=15.08
Previous Close:=49.76
High:=53.63

(driv)
Open:=32.17
Low:=32.02
% Change:=1.24
Change:=0.40
Volume:=348,611
Last Trade Time:=07/01/2011 16:00:10
52 Week Low:=23.96
Last:=32.56
EPS:=0.42
52 Week High:=39.85
Market:=NASDAQ
       
PE:=77.52
Previous Close:=32.16
High:=32.62

(drl)
Open:=1.96
Low:=1.95
% Change:=6.12
Change:=0.12
Volume:=925,489
Last Trade Time:=07/01/2011 16:02:03
52 Week Low:=1.03
Last:=2.08
EPS:=-3.98
52 Week High:=3.39
Market:=NYSE
       
PE:= 
Previous Close:=1.96
High:=2.08

(dtsi)
Open:=40.64
Low:=40.02
% Change:=0.52
Change:=0.21
Volume:=108,915
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=31.48
Last:=40.76
EPS:=0.98
52 Week High:=50.57
Market:=NASDAQ
       
PE:=41.59
Previous Close:=40.55
High:=40.85

(dtv)
Open:=51.11
Low:=50.78
% Change:=1.85
Change:=0.94
Volume:=3,707,602
Last Trade Time:=07/01/2011 16:00:24
52 Week Low:=33.70
Last:=51.76
EPS:=2.76
52 Week High:=51.84
Market:=NASDAQ
       
PE:=18.75
Previous Close:=50.82
High:=51.84

(dva)
Open:=86.67
Low:=86.20
% Change:=0.68
Change:=0.59
Volume:=844,160
Last Trade Time:=07/01/2011 16:02:53
52 Week Low:=56.58
Last:=87.20
EPS:=3.90
52 Week High:=89.58
Market:=NYSE
       
PE:=22.36
Previous Close:=86.61
High:=87.47

(dvn)
Open:=78.86
Low:=77.49
% Change:=-0.06
Change:=-0.05
Volume:=2,929,013
Last Trade Time:=07/01/2011 16:01:39
52 Week Low:=59.07
Last:=78.76
EPS:=3.79
52 Week High:=93.56
Market:=NYSE
       
PE:=20.78
Previous Close:=78.81
High:=79.22

(dvox)
Open:=7.60
Low:=7.39
% Change:=-1.32
Change:=-0.10
Volume:=55,521
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=3.80
Last:=7.50
EPS:=0.23
52 Week High:=16.80
Market:=NASDAQ
       
PE:=32.61
Previous Close:=7.60
High:=7.70

(dw)
Open:=24.68
Low:=24.64
% Change:=1.58
Change:=0.39
Volume:=67,733
Last Trade Time:=07/01/2011 16:02:42
52 Week Low:=17.89
Last:=25.11
EPS:=1.35
52 Week High:=26.78
Market:=NYSE
       
PE:=18.60
Previous Close:=24.72
High:=25.37

(dwa)
Open:=20.13
Low:=20.13
% Change:=3.28
Change:=0.66
Volume:=1,324,911
Last Trade Time:=07/01/2011 16:00:11
52 Week Low:=19.81
Last:=20.76
EPS:=1.86
52 Week High:=37.74
Market:=NASDAQ
       
PE:=11.16
Previous Close:=20.10
High:=20.95

(dxpe)
Open:=25.44
Low:=25.44
% Change:=2.76
Change:=0.70
Volume:=44,207
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=14.84
Last:=26.05
EPS:=1.56
52 Week High:=26.71
Market:=NASDAQ
       
PE:=16.70
Previous Close:=25.35
High:=26.29

(dy)
Open:=16.31
Low:=16.12
% Change:=0.86
Change:=0.14
Volume:=264,884
Last Trade Time:=07/01/2011 16:00:38
52 Week Low:=7.30
Last:=16.48
EPS:=0.21
52 Week High:=18.23
Market:=NYSE
       
PE:=78.48
Previous Close:=16.34
High:=16.71

(dyn)
Open:=6.20
Low:=6.18
% Change:=0.97
Change:=0.06
Volume:=656,841
Last Trade Time:=07/01/2011 16:06:54
52 Week Low:=4.39
Last:=6.25
EPS:=-3.79
52 Week High:=6.67
Market:=NYSE
       
PE:= 
Previous Close:=6.19
High:=6.28

(ebay)
Open:=32.26
Low:=31.99
% Change:=1.46
Change:=0.47
Volume:=12,962,578
Last Trade Time:=07/01/2011 16:00:23
52 Week Low:=19.16
Last:=32.74
EPS:=1.44
52 Week High:=35.35
Market:=NASDAQ
       
PE:=22.74
Previous Close:=32.27
High:=32.80

(ebsb)
Open:=13.63
Low:=13.25
% Change:=0.07
Change:=0.01
Volume:=11,825
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=9.85
Last:=13.70
EPS:=0.63
52 Week High:=14.30
Market:=NASDAQ
       
PE:=21.75
Previous Close:=13.69
High:=13.80

(ecpg)
Open:=30.78
Low:=30.68
% Change:=1.20
Change:=0.37
Volume:=133,590
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=16.70
Last:=31.09
EPS:=2.15
52 Week High:=33.16
Market:=NASDAQ
       
PE:=14.46
Previous Close:=30.72
High:=31.21

(edr)
Open:=8.60
Low:=8.55
% Change:=2.22
Change:=0.19
Volume:=535,522
Last Trade Time:=07/01/2011 16:01:05
52 Week Low:=5.87
Last:=8.76
EPS:=-0.28
52 Week High:=8.78
Market:=NYSE
       
PE:= 
Previous Close:=8.57
High:=8.77

(eeft)
Open:=15.44
Low:=15.44
% Change:=1.82
Change:=0.28
Volume:=176,328
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=12.96
Last:=15.69
EPS:=-0.47
52 Week High:=20.25
Market:=NASDAQ
       
PE:= 
Previous Close:=15.41
High:=15.77

(egn)
Open:=56.54
Low:=55.98
% Change:=1.59
Change:=0.90
Volume:=340,772
Last Trade Time:=07/01/2011 16:02:18
52 Week Low:=42.09
Last:=57.40
EPS:=3.73
52 Week High:=65.44
Market:=NYSE
       
PE:=15.39
Previous Close:=56.50
High:=57.53

(egov)
Open:=13.49
Low:=13.24
% Change:=0.45
Change:=0.06
Volume:=325,800
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=6.31
Last:=13.52
EPS:=0.31
52 Week High:=13.80
Market:=NASDAQ
       
PE:=43.61
Previous Close:=13.46
High:=13.56

(egy)
Open:=6.02
Low:=5.89
% Change:=2.16
Change:=0.13
Volume:=518,474
Last Trade Time:=07/01/2011 16:00:53
52 Week Low:=5.07
Last:=6.15
EPS:=0.76
52 Week High:=8.40
Market:=NYSE
       
PE:=8.09
Previous Close:=6.02
High:=6.19

(ek)
Open:=3.05
Low:=3.01
% Change:=-14.25
Change:=-0.51
Volume:=33,181,160
Last Trade Time:=07/01/2011 16:02:04
52 Week Low:=2.75
Last:=3.07
EPS:=-3.87
52 Week High:=5.95
Market:=NYSE
       
PE:= 
Previous Close:=3.58
High:=3.18

(elos)
Open:=12.07
Low:=12.02
% Change:=0.41
Change:=0.05
Volume:=297,439
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=7.60
Last:=12.18
EPS:=-0.15
52 Week High:=14.92
Market:=NASDAQ
       
PE:= 
Previous Close:=12.13
High:=12.28

(els)
Open:=62.58
Low:=62.55
% Change:=2.24
Change:=1.40
Volume:=396,043
Last Trade Time:=07/01/2011 16:05:12
52 Week Low:=46.61
Last:=63.84
EPS:=1.38
52 Week High:=64.92
Market:=NYSE
       
PE:=46.26
Previous Close:=62.44
High:=64.00

(endp)
Open:=40.20
Low:=40.20
% Change:=1.22
Change:=0.49
Volume:=877,917
Last Trade Time:=07/01/2011 16:00:06
52 Week Low:=22.08
Last:=40.66
EPS:=2.19
52 Week High:=44.53
Market:=NASDAQ
       
PE:=18.57
Previous Close:=40.17
High:=40.78

(enh)
Open:=41.47
Low:=41.25
% Change:=0.41
Change:=0.17
Volume:=276,203
Last Trade Time:=07/01/2011 16:02:06
52 Week Low:=35.62
Last:=41.50
EPS:=3.63
52 Week High:=50.65
Market:=NYSE
       
PE:=11.43
Previous Close:=41.33
High:=41.70

(enoc)
Open:=15.70
Low:=15.66
% Change:=1.02
Change:=0.16
Volume:=228,559
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=15.30
Last:=15.90
EPS:=0.18
52 Week High:=36.75
Market:=NASDAQ
       
PE:=88.33
Previous Close:=15.74
High:=15.99

(ens)
Open:=34.48
Low:=34.33
% Change:=2.30
Change:=0.79
Volume:=377,553
Last Trade Time:=07/01/2011 16:05:09
52 Week Low:=20.93
Last:=35.21
EPS:=2.30
52 Week High:=40.32
Market:=NYSE
       
PE:=15.31
Previous Close:=34.42
High:=35.46

(ep)
Open:=20.25
Low:=19.94
% Change:=1.14
Change:=0.23
Volume:=6,497,177
Last Trade Time:=07/01/2011 16:00:33
52 Week Low:=10.97
Last:=20.43
EPS:=0.58
52 Week High:=21.54
Market:=NYSE
       
PE:=35.22
Previous Close:=20.20
High:=20.45

(epax)
Open:=8.83
Low:=8.81
% Change:=0.57
Change:=0.05
Volume:=25,132
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=8.55
Last:=8.88
EPS:=0.33
52 Week High:=12.29
Market:=NASDAQ
       
PE:=26.91
Previous Close:=8.83
High:=8.96

(epic)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(epl)
Open:=14.78
Low:=14.27
% Change:=1.62
Change:=0.24
Volume:=267,823
Last Trade Time:=07/01/2011 16:02:20
52 Week Low:=9.61
Last:=15.05
EPS:=-0.71
52 Week High:=18.56
Market:=NYSE
       
PE:= 
Previous Close:=14.81
High:=15.33

(epm)
Open:=7.12
Low:=6.94
% Change:=-0.70
Change:=-0.05
Volume:=176,623
Last Trade Time:=07/01/2011 16:01:01
52 Week Low:=4.10
Last:=7.05
EPS:=-0.05
52 Week High:=8.80
Market:=AMEX
       
PE:= 
Previous Close:=7.10
High:=7.26

(eqy)
Open:=18.67
Low:=18.66
% Change:=2.09
Change:=0.39
Volume:=519,680
Last Trade Time:=07/01/2011 16:03:19
52 Week Low:=14.58
Last:=19.03
EPS:=0.72
52 Week High:=20.09
Market:=NYSE
       
PE:=26.43
Previous Close:=18.64
High:=19.06

(erie)
Open:=70.12
Low:=70.12
% Change:=0.69
Change:=0.49
Volume:=50,893
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=44.29
Last:=70.69
EPS:=2.82
52 Week High:=72.95
Market:=NASDAQ
       
PE:=25.07
Previous Close:=70.21
High:=70.76

(erts)
Open:=23.57
Low:=23.40
% Change:=2.50
Change:=0.59
Volume:=4,909,801
Last Trade Time:=07/01/2011 16:00:29
52 Week Low:=14.32
Last:=24.19
EPS:=-0.84
52 Week High:=24.79
Market:=NASDAQ
       
PE:= 
Previous Close:=23.60
High:=24.20

(ese)
Open:=36.87
Low:=36.48
% Change:=1.77
Change:=0.65
Volume:=108,534
Last Trade Time:=07/01/2011 16:03:13
52 Week Low:=24.55
Last:=37.37
EPS:=2.36
52 Week High:=43.15
Market:=NYSE
       
PE:=15.84
Previous Close:=36.72
High:=37.53

(esgr)
Open:=104.82
Low:=104.32
% Change:=1.48
Change:=1.55
Volume:=24,246
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=65.56
Last:=106.04
EPS:=12.35
52 Week High:=114.56
Market:=NASDAQ
       
PE:=8.59
Previous Close:=104.49
High:=106.11

(esl)
Open:=76.51
Low:=76.44
% Change:=2.11
Change:=1.61
Volume:=141,874
Last Trade Time:=07/01/2011 16:07:09
52 Week Low:=43.58
Last:=78.01
EPS:=5.43
52 Week High:=78.26
Market:=NYSE
       
PE:=14.37
Previous Close:=76.40
High:=78.26

(esrx)
Open:=54.08
Low:=53.78
% Change:=-0.04
Change:=-0.02
Volume:=6,220,677
Last Trade Time:=07/01/2011 16:00:25
52 Week Low:=41.55
Last:=53.96
EPS:=2.38
52 Week High:=60.89
Market:=NASDAQ
       
PE:=22.67
Previous Close:=53.98
High:=54.35

(ess)
Open:=135.52
Low:=135.16
% Change:=1.70
Change:=2.30
Volume:=217,725
Last Trade Time:=07/01/2011 16:00:44
52 Week Low:=92.62
Last:=137.59
EPS:=0.96
52 Week High:=138.31
Market:=NYSE
       
PE:=143.32
Previous Close:=135.29
High:=137.89

(etm)
Open:=8.71
Low:=8.69
% Change:=6.22
Change:=0.54
Volume:=237,285
Last Trade Time:=07/01/2011 16:03:46
52 Week Low:=4.97
Last:=9.22
EPS:=1.21
52 Week High:=13.63
Market:=NYSE
       
PE:=7.62
Previous Close:=8.68
High:=9.27

(evr)
Open:=33.25
Low:=33.13
% Change:=0.84
Change:=0.28
Volume:=255,091
Last Trade Time:=07/01/2011 16:02:53
52 Week Low:=21.02
Last:=33.60
EPS:=0.50
52 Week High:=37.26
Market:=NYSE
       
PE:=67.20
Previous Close:=33.32
High:=33.88

(exas)
Open:=8.60
Low:=8.29
% Change:=-1.40
Change:=-0.12
Volume:=603,710
Last Trade Time:=07/01/2011 16:00:29
52 Week Low:=3.15
Last:=8.48
EPS:=-0.30
52 Week High:=9.24
Market:=NASDAQ
       
PE:= 
Previous Close:=8.60
High:=8.60

(exbd)
Open:=43.71
Low:=43.66
% Change:=1.17
Change:=0.51
Volume:=123,549
Last Trade Time:=07/01/2011 16:04:31
52 Week Low:=24.94
Last:=44.16
EPS:=1.16
52 Week High:=45.24
Market:=NYSE
       
PE:=38.07
Previous Close:=43.65
High:=44.32

(exls)
Open:=23.19
Low:=23.02
% Change:=2.03
Change:=0.47
Volume:=56,218
Last Trade Time:=07/01/2011 16:00:12
52 Week Low:=15.96
Last:=23.57
EPS:=1.00
52 Week High:=24.75
Market:=NASDAQ
       
PE:=23.57
Previous Close:=23.10
High:=23.70

(exp)
Open:=27.87
Low:=27.70
% Change:=1.58
Change:=0.44
Volume:=353,800
Last Trade Time:=07/01/2011 16:01:18
52 Week Low:=21.16
Last:=28.31
EPS:=0.34
52 Week High:=33.22
Market:=NYSE
       
PE:=83.27
Previous Close:=27.87
High:=28.47

(expd)
Open:=51.21
Low:=51.19
% Change:=2.42
Change:=1.24
Volume:=1,136,556
Last Trade Time:=07/01/2011 16:00:01
52 Week Low:=33.65
Last:=52.43
EPS:=1.76
52 Week High:=57.15
Market:=NASDAQ
       
PE:=29.79
Previous Close:=51.19
High:=52.49

(expe)
Open:=28.96
Low:=28.89
% Change:=1.90
Change:=0.55
Volume:=2,273,078
Last Trade Time:=07/01/2011 16:00:21
52 Week Low:=18.35
Last:=29.54
EPS:=1.48
52 Week High:=29.85
Market:=NASDAQ
       
PE:=19.96
Previous Close:=28.99
High:=29.63

(exxi)
Open:=33.34
Low:=33.01
% Change:=2.59
Change:=0.86
Volume:=696,625
Last Trade Time:=07/01/2011 16:00:20
52 Week Low:=14.76
Last:=34.08
EPS:=0.21
52 Week High:=37.20
Market:=NASDAQ
       
PE:=162.29
Previous Close:=33.22
High:=34.28

(fast)
Open:=36.04
Low:=36.00
% Change:=1.83
Change:=0.66
Volume:=2,942,038
Last Trade Time:=07/01/2011 16:00:11
52 Week Low:=22.32
Last:=36.65
EPS:=1.96
52 Week High:=36.71
Market:=NASDAQ
       
PE:=18.70
Previous Close:=35.99
High:=36.71

(fbn)
Open:=4.13
Low:=4.05
% Change:=1.21
Change:=0.05
Volume:=247,726
Last Trade Time:=07/01/2011 16:04:06
52 Week Low:=3.74
Last:=4.19
EPS:=-0.83
52 Week High:=6.28
Market:=NYSE
       
PE:= 
Previous Close:=4.14
High:=4.19

(fbnc)
Open:=10.29
Low:=10.23
% Change:=1.76
Change:=0.18
Volume:=38,181
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=9.82
Last:=10.42
EPS:=0.47
52 Week High:=16.90
Market:=NASDAQ
       
PE:=22.17
Previous Close:=10.24
High:=10.56

(fbp)
Open:=4.39
Low:=4.26
% Change:=-0.93
Change:=-0.04
Volume:=143,845
Last Trade Time:=07/01/2011 16:03:49
52 Week Low:=3.60
Last:=4.27
EPS:=1.34
52 Week High:=13.80
Market:=NYSE
       
PE:=3.19
Previous Close:=4.31
High:=4.39

(fcel)
Open:=1.32
Low:=1.30
% Change:=2.29
Change:=0.03
Volume:=1,317,276
Last Trade Time:=07/01/2011 16:00:03
52 Week Low:=0.98
Last:=1.34
EPS:=-0.61
52 Week High:=2.41
Market:=NASDAQ
       
PE:= 
Previous Close:=1.31
High:=1.34

(fcnca)
Open:=186.48
Low:=186.48
% Change:=1.58
Change:=2.95
Volume:=11,776
Last Trade Time:=07/01/2011 16:00:07
52 Week Low:=165.36
Last:=190.17
EPS:=14.49
52 Week High:=208.55
Market:=NASDAQ
       
PE:=13.12
Previous Close:=187.22
High:=190.17

(fcs)
Open:=16.90
Low:=16.81
% Change:=4.01
Change:=0.67
Volume:=1,804,916
Last Trade Time:=07/01/2011 16:03:49
52 Week Low:=7.71
Last:=17.38
EPS:=1.39
52 Week High:=21.02
Market:=NYSE
       
PE:=12.50
Previous Close:=16.71
High:=17.43

(fcx)
Open:=52.85
Low:=51.97
% Change:=1.13
Change:=0.60
Volume:=17,078,362
Last Trade Time:=07/01/2011 16:00:46
52 Week Low:=29.19
Last:=53.50
EPS:=5.19
52 Week High:=61.35
Market:=NYSE
       
PE:=10.32
Previous Close:=52.90
High:=53.50

(fdx)
Open:=94.68
Low:=94.56
% Change:=1.76
Change:=1.67
Volume:=2,464,572
Last Trade Time:=07/01/2011 16:01:43
52 Week Low:=70.06
Last:=96.52
EPS:=4.57
52 Week High:=98.52
Market:=NYSE
       
PE:=21.12
Previous Close:=94.85
High:=96.83

(feic)
Open:=38.39
Low:=38.16
% Change:=1.75
Change:=0.67
Volume:=399,548
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=16.51
Last:=38.86
EPS:=1.88
52 Week High:=41.56
Market:=NASDAQ
       
PE:=20.67
Previous Close:=38.19
High:=38.97

(ffic)
Open:=13.04
Low:=12.87
% Change:=0.92
Change:=0.12
Volume:=93,204
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=10.51
Last:=13.12
EPS:=1.27
52 Week High:=15.15
Market:=NASDAQ
       
PE:=10.33
Previous Close:=13.00
High:=13.20

(ffiv)
Open:=110.83
Low:=110.13
% Change:=2.64
Change:=2.91
Volume:=1,431,223
Last Trade Time:=07/01/2011 16:00:18
52 Week Low:=69.26
Last:=113.16
EPS:=2.49
52 Week High:=145.76
Market:=NASDAQ
       
PE:=45.45
Previous Close:=110.25
High:=113.33

(fisv)
Open:=62.77
Low:=62.38
% Change:=1.78
Change:=1.12
Volume:=739,570
Last Trade Time:=07/01/2011 16:00:10
52 Week Low:=44.85
Last:=63.75
EPS:=3.35
52 Week High:=64.89
Market:=NASDAQ
       
PE:=19.03
Previous Close:=62.63
High:=64.00

(flex)
Open:=6.45
Low:=6.42
% Change:=2.80
Change:=0.18
Volume:=3,879,867
Last Trade Time:=07/01/2011 16:00:20
52 Week Low:=4.86
Last:=6.60
EPS:=0.77
52 Week High:=8.50
Market:=NASDAQ
       
PE:=8.57
Previous Close:=6.42
High:=6.61

(flir)
Open:=33.58
Low:=33.34
% Change:=1.45
Change:=0.49
Volume:=1,062,690
Last Trade Time:=07/01/2011 16:00:25
52 Week Low:=24.00
Last:=34.20
EPS:=1.55
52 Week High:=37.29
Market:=NASDAQ
       
PE:=22.07
Previous Close:=33.71
High:=34.28

(flo)
Open:=22.06
Low:=21.83
% Change:=0.95
Change:=0.21
Volume:=969,529
Last Trade Time:=07/01/2011 16:01:14
52 Week Low:=15.32
Last:=22.25
EPS:=1.52
52 Week High:=22.37
Market:=NYSE
       
PE:=14.64
Previous Close:=22.04
High:=22.26

(flr)
Open:=64.76
Low:=63.94
% Change:=-0.88
Change:=-0.57
Volume:=2,286,812
Last Trade Time:=07/01/2011 16:00:17
52 Week Low:=41.80
Last:=64.09
EPS:=2.03
52 Week High:=75.76
Market:=NYSE
       
PE:=31.57
Previous Close:=64.66
High:=64.82

(fls)
Open:=109.84
Low:=109.00
% Change:=0.98
Change:=1.08
Volume:=489,456
Last Trade Time:=07/01/2011 16:00:51
52 Week Low:=85.70
Last:=110.97
EPS:=7.26
52 Week High:=135.72
Market:=NYSE
       
PE:=15.29
Previous Close:=109.89
High:=111.36

(flws)
Open:=3.12
Low:=3.00
% Change:=1.29
Change:=0.04
Volume:=50,612
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=1.52
Last:=3.14
EPS:=0.04
52 Week High:=3.84
Market:=NASDAQ
       
PE:=78.50
Previous Close:=3.10
High:=3.14

(fmbi)
Open:=12.29
Low:=12.23
% Change:=1.95
Change:=0.24
Volume:=392,883
Last Trade Time:=07/01/2011 16:00:09
52 Week Low:=9.26
Last:=12.53
EPS:=-0.24
52 Week High:=13.48
Market:=NASDAQ
       
PE:= 
Previous Close:=12.29
High:=12.59

(fmc)
Open:=86.03
Low:=85.87
% Change:=1.76
Change:=1.51
Volume:=762,112
Last Trade Time:=07/01/2011 16:01:21
52 Week Low:=55.64
Last:=87.53
EPS:=3.10
52 Week High:=89.28
Market:=NYSE
       
PE:=28.24
Previous Close:=86.02
High:=87.98

(fmd)
Open:=1.77
Low:=1.77
% Change:=0.56
Change:=0.01
Volume:=230,100
Last Trade Time:=07/01/2011 16:03:11
52 Week Low:=1.31
Last:=1.78
EPS:=-1.32
52 Week High:=2.90
Market:=NYSE
       
PE:= 
Previous Close:=1.77
High:=1.80

(fnsr)
Open:=18.15
Low:=17.86
% Change:=4.44
Change:=0.80
Volume:=3,268,854
Last Trade Time:=07/01/2011 16:00:25
52 Week Low:=11.98
Last:=18.83
EPS:=1.10
52 Week High:=46.09
Market:=NASDAQ
       
PE:=17.12
Previous Close:=18.03
High:=18.89

(fosl)
Open:=117.51
Low:=117.51
% Change:=3.60
Change:=4.24
Volume:=581,650
Last Trade Time:=07/01/2011 16:00:05
52 Week Low:=35.49
Last:=121.96
EPS:=4.18
52 Week High:=122.00
Market:=NASDAQ
       
PE:=29.18
Previous Close:=117.72
High:=122.00

(frx)
Open:=39.57
Low:=39.41
% Change:=2.11
Change:=0.83
Volume:=2,656,331
Last Trade Time:=07/01/2011 16:03:10
52 Week Low:=26.92
Last:=40.17
EPS:=3.60
52 Week High:=40.52
Market:=NYSE
       
PE:=11.16
Previous Close:=39.34
High:=40.19

(fsii)
Open:=2.75
Low:=2.74
% Change:=5.11
Change:=0.14
Volume:=392,295
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=2.22
Last:=2.88
EPS:=0.35
52 Week High:=5.41
Market:=NASDAQ
       
PE:=8.23
Previous Close:=2.74
High:=2.88

(fslr)
Open:=130.66
Low:=129.11
% Change:=0.60
Change:=0.79
Volume:=1,744,448
Last Trade Time:=07/01/2011 16:00:12
52 Week Low:=111.40
Last:=133.06
EPS:=7.14
52 Week High:=175.45
Market:=NASDAQ
       
PE:=18.64
Previous Close:=132.27
High:=133.48

(fsp)
Open:=12.95
Low:=12.87
% Change:=2.48
Change:=0.32
Volume:=239,454
Last Trade Time:=07/01/2011 16:00:31
52 Week Low:=10.99
Last:=13.23
EPS:=0.23
52 Week High:=15.63
Market:=AMEX
       
PE:=57.52
Previous Close:=12.91
High:=13.28

(fst)
Open:=26.60
Low:=26.14
% Change:=1.76
Change:=0.47
Volume:=1,606,241
Last Trade Time:=07/01/2011 16:00:53
52 Week Low:=24.56
Last:=27.18
EPS:=1.01
52 Week High:=40.23
Market:=NYSE
       
PE:=26.91
Previous Close:=26.71
High:=27.25

(fsys)
Open:=24.93
Low:=24.65
% Change:=1.28
Change:=0.32
Volume:=151,950
Last Trade Time:=07/01/2011 16:00:13
52 Week Low:=22.54
Last:=25.27
EPS:=0.68
52 Week High:=42.65
Market:=NASDAQ
       
PE:=37.16
Previous Close:=24.95
High:=25.49

(fto)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(ftr)
Open:=8.08
Low:=8.07
% Change:=1.61
Change:=0.13
Volume:=11,181,311
Last Trade Time:=07/01/2011 16:01:15
52 Week Low:=6.99
Last:=8.20
EPS:=0.24
52 Week High:=9.84
Market:=NYSE
       
PE:=34.17
Previous Close:=8.07
High:=8.23

(fwrd)
Open:=33.84
Low:=33.80
% Change:=1.92
Change:=0.65
Volume:=120,013
Last Trade Time:=07/01/2011 16:00:16
52 Week Low:=22.39
Last:=34.44
EPS:=1.26
52 Week High:=35.53
Market:=NASDAQ
       
PE:=27.33
Previous Close:=33.79
High:=34.80

(g)
Open:=17.18
Low:=16.98
% Change:=0.87
Change:=0.15
Volume:=451,291
Last Trade Time:=07/01/2011 16:02:57
52 Week Low:=13.09
Last:=17.39
EPS:=0.68
52 Week High:=18.71
Market:=NYSE
       
PE:=25.57
Previous Close:=17.24
High:=17.42

(gain)
Open:=7.18
Low:=7.18
% Change:=1.12
Change:=0.08
Volume:=81,830
Last Trade Time:=07/01/2011 16:00:27
52 Week Low:=5.50
Last:=7.22
EPS:=0.74
52 Week High:=8.55
Market:=NASDAQ
       
PE:=9.76
Previous Close:=7.14
High:=7.37

(gbdc)
Open:=14.98
Low:=14.89
% Change:=1.21
Change:=0.18
Volume:=73,791
Last Trade Time:=07/01/2011 16:00:02
52 Week Low:=13.62
Last:=15.11
EPS:=1.29
52 Week High:=17.99
Market:=NASDAQ
       
PE:=11.71
Previous Close:=14.93
High:=15.47

(gbl)
Open:=46.36
Low:=46.25
% Change:=1.21
Change:=0.56
Volume:=8,600
Last Trade Time:=07/01/2011 16:00:22
52 Week Low:=33.63
Last:=46.85
EPS:=2.71
52 Week High:=51.79
Market:=NYSE
       
PE:=17.29
Previous Close:=46.29
High:=46.85

(gd)
Open:=74.44
Low:=74.34
% Change:=1.73
Change:=1.29
Volume:=1,454,391
Last Trade Time:=07/01/2011 16:01:54
52 Week Low:=55.46
Last:=75.81
EPS:=7.01
52 Week High:=78.27
Market:=NYSE
       
PE:=10.82
Previous Close:=74.52
High:=75.93

(ge)
Open:=18.86
Low:=18.75
% Change:=1.80
Change:=0.34
Volume:=55,870,399
Last Trade Time:=07/01/2011 16:00:25
52 Week Low:=13.81
Last:=19.20
EPS:=1.25
52 Week High:=21.65
Market:=NYSE
       
PE:=15.36
Previous Close:=18.86
High:=19.26

(gef)
Open:=65.23
Low:=65.09
% Change:=1.12
Change:=0.73
Volume:=103,790
Last Trade Time:=07/01/2011 16:05:27
52 Week Low:=54.10
Last:=65.76
EPS:=4.99
52 Week High:=67.57
Market:=NYSE
       
PE:=13.18
Previous Close:=65.03
High:=65.92

(geoi)
Open:=22.42
Low:=21.61
% Change:=2.98
Change:=0.67
Volume:=350,202
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=13.19
Last:=23.16
EPS:=1.14
52 Week High:=32.94
Market:=NASDAQ
       
PE:=20.32
Previous Close:=22.49
High:=23.54

(get)
Open:=30.00
Low:=29.83
% Change:=4.70
Change:=1.41
Volume:=723,843
Last Trade Time:=07/01/2011 16:03:12
52 Week Low:=22.01
Last:=31.41
EPS:=-1.94
52 Week High:=38.22
Market:=NYSE
       
PE:= 
Previous Close:=30.00
High:=31.60

(ggp)
Open:=16.74
Low:=16.64
% Change:=0.18
Change:=0.03
Volume:=4,081,630
Last Trade Time:=07/01/2011 16:02:13
52 Week Low:=12.23
Last:=16.72
EPS:=-1.57
52 Week High:=18.27
Market:=NYSE
       
PE:= 
Previous Close:=16.69
High:=16.89

(ggs)
Open:=17.70
Low:=17.28
% Change:=-1.01
Change:=-0.18
Volume:=132,276
Last Trade Time:=07/01/2011 16:03:03
52 Week Low:=5.86
Last:=17.62
EPS:=-0.83
52 Week High:=19.12
Market:=NYSE
       
PE:= 
Previous Close:=17.80
High:=17.76

(gild)
Open:=41.44
Low:=41.38
% Change:=1.30
Change:=0.54
Volume:=6,229,757
Last Trade Time:=07/01/2011 16:00:24
52 Week Low:=31.73
Last:=41.95
EPS:=3.26
52 Week High:=42.93
Market:=NASDAQ
       
PE:=12.87
Previous Close:=41.41
High:=41.97

(gksr)
Open:=33.90
Low:=33.12
% Change:=2.07
Change:=0.70
Volume:=65,908
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=19.28
Last:=34.56
EPS:=2.01
52 Week High:=34.90
Market:=NASDAQ
       
PE:=17.19
Previous Close:=33.86
High:=34.72

(glad)
Open:=9.27
Low:=9.25
% Change:=1.08
Change:=0.10
Volume:=119,792
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=9.22
Last:=9.34
EPS:=-0.20
52 Week High:=12.73
Market:=NASDAQ
       
PE:= 
Previous Close:=9.24
High:=9.37

(glng)
Open:=34.98
Low:=34.89
% Change:=3.75
Change:=1.31
Volume:=753,956
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=9.42
Last:=36.20
EPS:=0.01
52 Week High:=36.83
Market:=NASDAQ
       
PE:=3,620.00
Previous Close:=34.89
High:=36.83

(gmcr)
Open:=89.61
Low:=89.16
% Change:=1.22
Change:=1.09
Volume:=1,189,282
Last Trade Time:=07/01/2011 16:00:12
52 Week Low:=25.38
Last:=90.35
EPS:=0.80
52 Week High:=90.94
Market:=NASDAQ
       
PE:=112.94
Previous Close:=89.26
High:=90.94

(gmt)
Open:=37.10
Low:=37.10
% Change:=3.85
Change:=1.43
Volume:=519,902
Last Trade Time:=07/01/2011 16:04:40
52 Week Low:=25.40
Last:=38.55
EPS:=1.77
52 Week High:=42.84
Market:=NYSE
       
PE:=21.78
Previous Close:=37.12
High:=38.58

(gntx)
Open:=30.30
Low:=30.28
% Change:=1.82
Change:=0.55
Volume:=451,428
Last Trade Time:=07/01/2011 16:00:13
52 Week Low:=16.69
Last:=30.78
EPS:=1.05
52 Week High:=35.35
Market:=NASDAQ
       
PE:=29.31
Previous Close:=30.23
High:=30.84

(goog)
Open:=506.74
Low:=506.38
% Change:=2.89
Change:=14.65
Volume:=3,636,642
Last Trade Time:=07/01/2011 16:00:21
52 Week Low:=433.63
Last:=521.03
EPS:=26.12
52 Week High:=642.96
Market:=NASDAQ
       
PE:=19.95
Previous Close:=506.38
High:=521.18

(gps)
Open:=18.06
Low:=17.87
% Change:=1.62
Change:=0.29
Volume:=6,809,384
Last Trade Time:=07/01/2011 16:01:15
52 Week Low:=16.62
Last:=18.28
EPS:=1.85
52 Week High:=23.73
Market:=NYSE
       
PE:=9.88
Previous Close:=17.99
High:=18.30

(grb)
Open:=11.12
Low:=11.09
% Change:=0.36
Change:=0.04
Volume:=172,252
Last Trade Time:=07/01/2011 16:00:22
52 Week Low:=4.64
Last:=11.17
EPS:=-0.27
52 Week High:=11.18
Market:=NYSE
       
PE:= 
Previous Close:=11.13
High:=11.18

(grmn)
Open:=33.12
Low:=33.05
% Change:=1.67
Change:=0.55
Volume:=1,264,206
Last Trade Time:=07/01/2011 16:00:13
52 Week Low:=26.11
Last:=33.58
EPS:=3.28
52 Week High:=36.42
Market:=NASDAQ
       
PE:=10.24
Previous Close:=33.03
High:=33.72

(gsat)
Open:=1.24
Low:=1.21
% Change:=-0.81
Change:=-0.01
Volume:=215,023
Last Trade Time:=07/01/2011 16:00:12
52 Week Low:=1.00
Last:=1.22
EPS:=-0.23
52 Week High:=1.95
Market:=NASDAQ
       
PE:= 
Previous Close:=1.23
High:=1.26

(gsbc)
Open:=19.02
Low:=18.70
% Change:=-0.79
Change:=-0.15
Volume:=14,923
Last Trade Time:=07/01/2011 16:00:12
52 Week Low:=16.69
Last:=18.80
EPS:=1.55
52 Week High:=24.60
Market:=NASDAQ
       
PE:=12.13
Previous Close:=18.95
High:=19.04

(gsm)
Open:=22.51
Low:=22.32
% Change:=5.00
Change:=1.12
Volume:=1,728,861
Last Trade Time:=07/01/2011 16:00:24
52 Week Low:=9.73
Last:=23.54
EPS:=0.59
52 Week High:=24.80
Market:=NASDAQ
       
PE:=39.90
Previous Close:=22.42
High:=23.86

(gti)
Open:=20.35
Low:=20.25
% Change:=3.65
Change:=0.74
Volume:=1,148,474
Last Trade Time:=07/01/2011 16:03:39
52 Week Low:=13.87
Last:=21.01
EPS:=1.31
52 Week High:=23.89
Market:=NYSE
       
PE:=16.04
Previous Close:=20.27
High:=21.06

(gty)
Open:=25.17
Low:=25.13
% Change:=0.08
Change:=0.02
Volume:=295,728
Last Trade Time:=07/01/2011 16:04:12
52 Week Low:=21.01
Last:=25.25
EPS:=1.67
52 Week High:=32.20
Market:=NYSE
       
PE:=15.12
Previous Close:=25.23
High:=25.42

(gymb)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(hafc)
Open:=1.05
Low:=1.04
% Change:=10.28
Change:=0.11
Volume:=3,356,259
Last Trade Time:=07/01/2011 16:00:12
52 Week Low:=0.78
Last:=1.18
EPS:=-0.58
52 Week High:=1.74
Market:=NASDAQ
       
PE:= 
Previous Close:=1.07
High:=1.19

(hal)
Open:=50.99
Low:=50.10
% Change:=0.57
Change:=0.29
Volume:=8,481,295
Last Trade Time:=07/01/2011 16:00:33
52 Week Low:=26.00
Last:=51.29
EPS:=2.30
52 Week High:=51.45
Market:=NYSE
       
PE:=22.30
Previous Close:=51.00
High:=51.38

(halo)
Open:=6.91
Low:=6.86
% Change:=1.59
Change:=0.11
Volume:=523,929
Last Trade Time:=07/01/2011 16:00:23
52 Week Low:=5.79
Last:=7.02
EPS:=-0.53
52 Week High:=8.31
Market:=NASDAQ
       
PE:= 
Previous Close:=6.91
High:=7.07

(hans)
Open:=81.12
Low:=80.91
% Change:=3.31
Change:=2.68
Volume:=1,391,590
Last Trade Time:=07/01/2011 16:00:06
52 Week Low:=40.17
Last:=83.63
EPS:=2.64
52 Week High:=83.93
Market:=NASDAQ
       
PE:=31.68
Previous Close:=80.95
High:=83.93

(hbcp)
Open:=14.63
Low:=14.63
% Change:=-0.61
Change:=-0.09
Volume:=11,722
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=12.34
Last:=14.70
EPS:=0.62
52 Week High:=16.19
Market:=NASDAQ
       
PE:=23.71
Previous Close:=14.79
High:=14.86

(hckt)
Open:=5.10
Low:=5.00
% Change:=-0.20
Change:=-0.01
Volume:=235,321
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=2.70
Last:=5.08
EPS:=0.36
52 Week High:=5.21
Market:=NASDAQ
       
PE:=14.11
Previous Close:=5.09
High:=5.11

(hcp)
Open:=36.77
Low:=36.65
% Change:=1.47
Change:=0.54
Volume:=2,327,862
Last Trade Time:=07/01/2011 16:01:05
52 Week Low:=31.08
Last:=37.23
EPS:=0.85
52 Week High:=40.75
Market:=NYSE
       
PE:=43.80
Previous Close:=36.69
High:=37.31

(hd)
Open:=36.29
Low:=36.26
% Change:=1.41
Change:=0.51
Volume:=9,777,851
Last Trade Time:=07/01/2011 16:00:23
52 Week Low:=26.62
Last:=36.73
EPS:=2.10
52 Week High:=39.38
Market:=NYSE
       
PE:=17.49
Previous Close:=36.22
High:=36.96

(he)
Open:=24.15
Low:=24.08
% Change:=1.91
Change:=0.46
Volume:=331,499
Last Trade Time:=07/01/2011 16:02:43
52 Week Low:=21.77
Last:=24.52
EPS:=1.22
52 Week High:=26.40
Market:=NYSE
       
PE:=20.10
Previous Close:=24.06
High:=24.55

(hees)
Open:=14.06
Low:=13.91
% Change:=4.15
Change:=0.58
Volume:=93,375
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=6.60
Last:=14.57
EPS:=-0.57
52 Week High:=20.40
Market:=NASDAQ
       
PE:= 
Previous Close:=13.99
High:=14.75

(hele)
Open:=34.50
Low:=34.48
% Change:=1.33
Change:=0.46
Volume:=232,368
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=21.00
Last:=34.99
EPS:=3.04
52 Week High:=35.29
Market:=NASDAQ
       
PE:=11.51
Previous Close:=34.53
High:=35.29

(hgr)
Open:=24.48
Low:=24.36
% Change:=2.82
Change:=0.69
Volume:=201,565
Last Trade Time:=07/01/2011 16:00:27
52 Week Low:=13.01
Last:=25.16
EPS:=0.72
52 Week High:=28.47
Market:=NYSE
       
PE:=34.94
Previous Close:=24.47
High:=25.24

(hgsi)
Open:=24.58
Low:=24.52
% Change:=1.71
Change:=0.42
Volume:=1,846,807
Last Trade Time:=07/01/2011 16:00:16
52 Week Low:=21.55
Last:=24.96
EPS:=-1.67
52 Week High:=30.48
Market:=NASDAQ
       
PE:= 
Previous Close:=24.54
High:=24.99

(hhgp)
Open:=5.36
Low:=5.27
% Change:=0.37
Change:=0.02
Volume:=136,356
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=2.93
Last:=5.37
EPS:=-0.01
52 Week High:=7.11
Market:=NASDAQ
       
PE:= 
Previous Close:=5.35
High:=5.48

(hibb)
Open:=40.98
Low:=40.32
% Change:=2.11
Change:=0.86
Volume:=415,411
Last Trade Time:=07/01/2011 16:00:11
52 Week Low:=22.09
Last:=41.57
EPS:=1.82
52 Week High:=41.67
Market:=NASDAQ
       
PE:=22.84
Previous Close:=40.71
High:=41.65

(hig)
Open:=26.40
Low:=26.32
% Change:=2.58
Change:=0.68
Volume:=4,612,558
Last Trade Time:=07/01/2011 16:00:37
52 Week Low:=18.81
Last:=27.05
EPS:=3.77
52 Week High:=31.08
Market:=NYSE
       
PE:=7.18
Previous Close:=26.37
High:=27.12

(hk)
Open:=24.67
Low:=24.26
% Change:=2.80
Change:=0.69
Volume:=4,242,670
Last Trade Time:=07/01/2011 16:03:22
52 Week Low:=14.32
Last:=25.36
EPS:=0.26
52 Week High:=27.45
Market:=NYSE
       
PE:=97.54
Previous Close:=24.67
High:=25.46

(hls)
Open:=26.32
Low:=26.20
% Change:=2.25
Change:=0.59
Volume:=633,678
Last Trade Time:=07/01/2011 16:06:35
52 Week Low:=16.20
Last:=26.84
EPS:=9.65
52 Week High:=28.50
Market:=NYSE
       
PE:=2.78
Previous Close:=26.25
High:=26.92

(hma)
Open:=10.80
Low:=10.64
% Change:=1.67
Change:=0.18
Volume:=2,157,133
Last Trade Time:=07/01/2011 16:03:08
52 Week Low:=6.13
Last:=10.96
EPS:=0.69
52 Week High:=11.74
Market:=NYSE
       
PE:=15.88
Previous Close:=10.78
High:=10.99

(hme)
Open:=60.99
Low:=60.91
% Change:=3.14
Change:=1.91
Volume:=489,959
Last Trade Time:=07/01/2011 16:03:11
52 Week Low:=42.56
Last:=62.79
EPS:=0.66
52 Week High:=63.72
Market:=NYSE
       
PE:=95.14
Previous Close:=60.88
High:=62.97

(hmsy)
Open:=77.13
Low:=77.07
% Change:=1.44
Change:=1.11
Volume:=136,829
Last Trade Time:=07/01/2011 16:00:06
52 Week Low:=50.58
Last:=77.98
EPS:=1.54
52 Week High:=84.82
Market:=NASDAQ
       
PE:=50.64
Previous Close:=76.87
High:=78.12

(hog)
Open:=41.08
Low:=40.97
% Change:=2.73
Change:=1.12
Volume:=3,496,883
Last Trade Time:=07/01/2011 16:00:08
52 Week Low:=21.26
Last:=42.09
EPS:=1.33
52 Week High:=43.15
Market:=NYSE
       
PE:=31.65
Previous Close:=40.97
High:=42.18

(hott)
Open:=7.42
Low:=7.36
% Change:=2.28
Change:=0.17
Volume:=457,416
Last Trade Time:=07/01/2011 16:00:27
52 Week Low:=4.58
Last:=7.61
EPS:=-0.31
52 Week High:=8.03
Market:=NASDAQ
       
PE:= 
Previous Close:=7.44
High:=7.61

(hp)
Open:=66.23
Low:=65.25
% Change:=2.04
Change:=1.35
Volume:=1,357,073
Last Trade Time:=07/01/2011 16:01:11
52 Week Low:=35.56
Last:=67.47
EPS:=3.29
52 Week High:=70.47
Market:=NYSE
       
PE:=20.51
Previous Close:=66.12
High:=67.54

(hpq)
Open:=36.55
Low:=36.34
% Change:=1.79
Change:=0.65
Volume:=14,855,025
Last Trade Time:=07/01/2011 16:00:25
52 Week Low:=33.95
Last:=37.05
EPS:=4.16
52 Week High:=49.39
Market:=NYSE
       
PE:=8.91
Previous Close:=36.40
High:=37.13

(hpt)
Open:=24.36
Low:=24.24
% Change:=2.47
Change:=0.60
Volume:=964,088
Last Trade Time:=07/01/2011 16:01:19
52 Week Low:=18.99
Last:=24.85
EPS:=0.04
52 Week High:=25.94
Market:=NYSE
       
PE:=621.25
Previous Close:=24.25
High:=24.90

(hpy)
Open:=20.60
Low:=20.42
% Change:=1.36
Change:=0.28
Volume:=242,308
Last Trade Time:=07/01/2011 16:00:33
52 Week Low:=13.48
Last:=20.88
EPS:=0.73
52 Week High:=22.06
Market:=NYSE
       
PE:=28.60
Previous Close:=20.60
High:=21.01

(hrg)
Open:=6.12
Low:=5.99
% Change:=-0.49
Change:=-0.03
Volume:=31,197
Last Trade Time:=07/01/2011 16:02:30
52 Week Low:=4.28
Last:=6.08
EPS:=-1.16
52 Week High:=6.71
Market:=NYSE
       
PE:= 
Previous Close:=6.11
High:=6.12

(hrs)
Open:=45.23
Low:=44.77
% Change:=1.09
Change:=0.49
Volume:=1,176,093
Last Trade Time:=07/01/2011 16:02:28
52 Week Low:=41.14
Last:=45.55
EPS:=4.74
52 Week High:=53.39
Market:=NYSE
       
PE:=9.61
Previous Close:=45.06
High:=45.67

(hrz)
Open:=1.25
Low:=1.16
% Change:=-4.13
Change:=-0.05
Volume:=834,739
Last Trade Time:=07/01/2011 16:01:59
52 Week Low:=0.83
Last:=1.16
EPS:=-2.15
52 Week High:=5.95
Market:=NYSE
       
PE:= 
Previous Close:=1.21
High:=1.25

(hsic)
Open:=71.73
Low:=71.28
% Change:=1.89
Change:=1.35
Volume:=400,821
Last Trade Time:=07/01/2011 16:00:27
52 Week Low:=50.96
Last:=72.94
EPS:=3.77
52 Week High:=74.48
Market:=NASDAQ
       
PE:=19.35
Previous Close:=71.59
High:=73.01

(hsp)
Open:=56.86
Low:=54.75
% Change:=-1.75
Change:=-0.99
Volume:=3,788,754
Last Trade Time:=07/01/2011 16:01:17
52 Week Low:=49.51
Last:=55.67
EPS:=2.19
52 Week High:=60.49
Market:=NYSE
       
PE:=25.42
Previous Close:=56.66
High:=57.12

(ht)
Open:=5.59
Low:=5.54
% Change:=3.05
Change:=0.17
Volume:=1,041,748
Last Trade Time:=07/01/2011 16:02:51
52 Week Low:=4.16
Last:=5.74
EPS:=-0.12
52 Week High:=6.94
Market:=NYSE
       
PE:= 
Previous Close:=5.57
High:=5.75

(htgc)
Open:=10.54
Low:=10.47
% Change:=0.29
Change:=0.03
Volume:=165,866
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=9.07
Last:=10.55
EPS:=-0.10
52 Week High:=11.55
Market:=NASDAQ
       
PE:= 
Previous Close:=10.52
High:=10.70

(hts)
Open:=28.32
Low:=28.26
% Change:=1.70
Change:=0.48
Volume:=1,150,826
Last Trade Time:=07/01/2011 16:01:39
52 Week Low:=26.82
Last:=28.71
EPS:=4.07
52 Week High:=31.98
Market:=NYSE
       
PE:=7.05
Previous Close:=28.23
High:=28.77

(hurn)
Open:=30.22
Low:=29.56
% Change:=0.96
Change:=0.29
Volume:=96,034
Last Trade Time:=07/01/2011 16:00:09
52 Week Low:=17.30
Last:=30.50
EPS:=0.67
52 Week High:=31.63
Market:=NASDAQ
       
PE:=45.52
Previous Close:=30.21
High:=30.71

(hwkn)
Open:=36.22
Low:=35.89
% Change:=2.07
Change:=0.75
Volume:=31,093
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=24.51
Last:=36.97
EPS:=1.98
52 Week High:=50.18
Market:=NASDAQ
       
PE:=18.67
Previous Close:=36.22
High:=37.33

(iaci)
Open:=37.03
Low:=36.88
% Change:=-0.34
Change:=-0.13
Volume:=1,778,686
Last Trade Time:=07/01/2011 16:00:13
52 Week Low:=21.56
Last:=38.04
EPS:=0.26
52 Week High:=38.37
Market:=NASDAQ
       
PE:=146.31
Previous Close:=38.17
High:=38.23

(ibm)
Open:=171.61
Low:=171.49
% Change:=1.74
Change:=2.99
Volume:=5,181,660
Last Trade Time:=07/01/2011 16:00:55
52 Week Low:=122.17
Last:=174.54
EPS:=12.09
52 Week High:=174.65
Market:=NYSE
       
PE:=14.44
Previous Close:=171.55
High:=174.65

(iboc)
Open:=16.79
Low:=16.78
% Change:=2.99
Change:=0.50
Volume:=267,901
Last Trade Time:=07/01/2011 16:00:03
52 Week Low:=15.11
Last:=17.23
EPS:=1.75
52 Week High:=21.20
Market:=NASDAQ
       
PE:=9.85
Previous Close:=16.73
High:=17.25

(icge)
Open:=12.24
Low:=12.00
% Change:=2.70
Change:=0.33
Volume:=216,715
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=7.20
Last:=12.56
EPS:=0.91
52 Week High:=14.50
Market:=NASDAQ
       
PE:=13.80
Previous Close:=12.23
High:=12.60

(icog)
Open:=2.78
Low:=2.78
% Change:=5.42
Change:=0.15
Volume:=405,742
Last Trade Time:=07/01/2011 16:00:11
52 Week Low:=1.20
Last:=2.92
EPS:=1.21
52 Week High:=3.26
Market:=NASDAQ
       
PE:=2.41
Previous Close:=2.77
High:=2.94

(idti)
Open:=7.89
Low:=7.77
% Change:=2.67
Change:=0.21
Volume:=987,500
Last Trade Time:=07/01/2011 16:00:12
52 Week Low:=4.82
Last:=8.07
EPS:=0.47
52 Week High:=8.74
Market:=NASDAQ
       
PE:=17.17
Previous Close:=7.86
High:=8.08

(idxx)
Open:=77.42
Low:=77.42
% Change:=1.43
Change:=1.11
Volume:=282,342
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=54.80
Last:=78.67
EPS:=2.51
52 Week High:=82.91
Market:=NASDAQ
       
PE:=31.34
Previous Close:=77.56
High:=78.76

(ihs)
Open:=82.96
Low:=82.91
% Change:=0.55
Change:=0.46
Volume:=132,961
Last Trade Time:=07/01/2011 16:04:08
52 Week Low:=57.76
Last:=83.88
EPS:=2.25
52 Week High:=89.87
Market:=NYSE
       
PE:=37.28
Previous Close:=83.42
High:=84.03

(iilg)
Open:=13.71
Low:=13.60
% Change:=2.26
Change:=0.31
Volume:=414,001
Last Trade Time:=07/01/2011 16:00:29
52 Week Low:=11.61
Last:=14.00
EPS:=0.70
52 Week High:=17.94
Market:=NASDAQ
       
PE:=20.00
Previous Close:=13.69
High:=14.12

(iivi)
Open:=25.70
Low:=25.34
% Change:=1.21
Change:=0.31
Volume:=242,303
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=14.54
Last:=25.91
EPS:=2.47
52 Week High:=29.96
Market:=NASDAQ
       
PE:=10.49
Previous Close:=25.60
High:=25.99

(ikan)
Open:=1.21
Low:=1.20
% Change:=-2.44
Change:=-0.03
Volume:=187,460
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=0.86
Last:=1.20
EPS:=-0.86
52 Week High:=2.00
Market:=NASDAQ
       
PE:= 
Previous Close:=1.23
High:=1.25

(ilmn)
Open:=75.16
Low:=74.85
% Change:=1.14
Change:=0.86
Volume:=1,140,010
Last Trade Time:=07/01/2011 16:00:09
52 Week Low:=41.16
Last:=76.01
EPS:=1.02
52 Week High:=76.81
Market:=NASDAQ
       
PE:=74.52
Previous Close:=75.15
High:=76.39

(im)
Open:=18.11
Low:=18.06
% Change:=0.83
Change:=0.15
Volume:=1,187,135
Last Trade Time:=07/01/2011 16:00:29
52 Week Low:=14.72
Last:=18.29
EPS:=1.90
52 Week High:=21.63
Market:=NYSE
       
PE:=9.63
Previous Close:=18.14
High:=18.37

(ima)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(imgn)
Open:=12.19
Low:=12.04
% Change:=1.48
Change:=0.18
Volume:=499,808
Last Trade Time:=07/01/2011 16:00:13
52 Week Low:=4.96
Last:=12.37
EPS:=-0.83
52 Week High:=14.10
Market:=NASDAQ
       
PE:= 
Previous Close:=12.19
High:=12.46

(imn)
Open:=9.42
Low:=9.14
% Change:=0.95
Change:=0.09
Volume:=132,811
Last Trade Time:=07/01/2011 16:02:41
52 Week Low:=8.41
Last:=9.53
EPS:=-4.30
52 Week High:=12.36
Market:=NYSE
       
PE:= 
Previous Close:=9.44
High:=9.61

(in)
Open:=11.01
Low:=10.88
% Change:=-0.27
Change:=-0.03
Volume:=238,770
Last Trade Time:=07/01/2011 16:03:56
52 Week Low:=9.51
Last:=11.01
EPS:=-0.12
52 Week High:=13.08
Market:=NYSE
       
PE:= 
Previous Close:=11.04
High:=11.10

(inap)
Open:=7.36
Low:=7.19
% Change:=-0.95
Change:=-0.07
Volume:=217,299
Last Trade Time:=07/01/2011 16:00:27
52 Week Low:=3.90
Last:=7.28
EPS:=-0.10
52 Week High:=8.56
Market:=NASDAQ
       
PE:= 
Previous Close:=7.35
High:=7.40

(indm)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(infi)
Open:=8.26
Low:=8.12
% Change:=-0.24
Change:=-0.02
Volume:=44,830
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=4.42
Last:=8.24
EPS:=-1.65
52 Week High:=8.34
Market:=NASDAQ
       
PE:= 
Previous Close:=8.26
High:=8.34

(infy)
Open:=65.60
Low:=65.26
% Change:=1.29
Change:=0.84
Volume:=1,138,794
Last Trade Time:=07/01/2011 16:00:13
52 Week Low:=56.73
Last:=66.07
EPS:=2.62
52 Week High:=77.92
Market:=NASDAQ
       
PE:=25.22
Previous Close:=65.23
High:=66.14

(ino)
Open:=0.60
Low:=0.59
% Change:=1.58
Change:=0.01
Volume:=963,227
Last Trade Time:=07/01/2011 16:00:41
52 Week Low:=0.56
Last:=0.61
EPS:=-0.16
52 Week High:=1.56
Market:=AMEX
       
PE:= 
Previous Close:=0.60
High:=0.63

(intc)
Open:=22.21
Low:=22.10
% Change:=1.67
Change:=0.37
Volume:=35,841,178
Last Trade Time:=07/01/2011 16:00:26
52 Week Low:=17.60
Last:=22.53
EPS:=2.24
52 Week High:=23.96
Market:=NASDAQ
       
PE:=10.06
Previous Close:=22.16
High:=22.58

(intu)
Open:=51.97
Low:=51.63
% Change:=0.73
Change:=0.38
Volume:=1,607,746
Last Trade Time:=07/01/2011 16:00:22
52 Week Low:=34.35
Last:=52.24
EPS:=2.08
52 Week High:=56.46
Market:=NASDAQ
       
PE:=25.12
Previous Close:=51.86
High:=52.37

(io)
Open:=9.40
Low:=9.35
% Change:=4.55
Change:=0.43
Volume:=1,622,509
Last Trade Time:=07/01/2011 16:03:20
52 Week Low:=3.33
Last:=9.89
EPS:=0.22
52 Week High:=13.92
Market:=NYSE
       
PE:=44.96
Previous Close:=9.46
High:=9.93

(ipcc)
Open:=54.86
Low:=54.86
% Change:=1.46
Change:=0.80
Volume:=29,592
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=45.01
Last:=55.46
EPS:=6.91
52 Week High:=64.60
Market:=NASDAQ
       
PE:=8.03
Previous Close:=54.66
High:=55.63

(ipcm)
Open:=46.14
Low:=46.07
% Change:=1.80
Change:=0.84
Volume:=83,704
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=22.66
Last:=47.14
EPS:=1.60
52 Week High:=52.25
Market:=NASDAQ
       
PE:=29.46
Previous Close:=46.31
High:=47.29

(ipg)
Open:=12.47
Low:=12.40
% Change:=1.68
Change:=0.21
Volume:=5,603,005
Last Trade Time:=07/01/2011 16:02:29
52 Week Low:=6.99
Last:=12.71
EPS:=0.62
52 Week High:=13.35
Market:=NYSE
       
PE:=20.50
Previous Close:=12.50
High:=12.73

(ipgp)
Open:=73.01
Low:=72.38
% Change:=3.49
Change:=2.54
Volume:=348,744
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=13.93
Last:=75.25
EPS:=1.57
52 Week High:=78.59
Market:=NASDAQ
       
PE:=47.93
Previous Close:=72.71
High:=75.46

(ipi)
Open:=32.62
Low:=32.09
% Change:=-0.09
Change:=-0.03
Volume:=583,497
Last Trade Time:=07/01/2011 16:00:39
52 Week Low:=19.77
Last:=32.47
EPS:=0.83
52 Week High:=40.22
Market:=NYSE
       
PE:=39.12
Previous Close:=32.50
High:=32.73

(ipxl)
Open:=21.81
Low:=21.45
% Change:=0.32
Change:=0.07
Volume:=761,516
Last Trade Time:=07/01/2011 16:00:16
52 Week Low:=14.70
Last:=21.86
EPS:=2.13
52 Week High:=28.75
Market:=NASDAQ
       
PE:=10.26
Previous Close:=21.79
High:=22.07

(ir)
Open:=45.47
Low:=45.29
% Change:=3.63
Change:=1.65
Volume:=3,675,804
Last Trade Time:=07/01/2011 16:00:27
52 Week Low:=32.42
Last:=47.06
EPS:=2.65
52 Week High:=52.33
Market:=NYSE
       
PE:=17.76
Previous Close:=45.41
High:=47.22

(irc)
Open:=8.85
Low:=8.81
% Change:=1.02
Change:=0.09
Volume:=376,748
Last Trade Time:=07/01/2011 16:02:49
52 Week Low:=7.17
Last:=8.92
EPS:=0.00
52 Week High:=9.99
Market:=NYSE
       
PE:= 
Previous Close:=8.83
High:=8.93

(irm)
Open:=34.05
Low:=34.02
% Change:=0.88
Change:=0.30
Volume:=1,810,834
Last Trade Time:=07/01/2011 16:01:43
52 Week Low:=19.93
Last:=34.39
EPS:=-0.03
52 Week High:=35.50
Market:=NYSE
       
PE:= 
Previous Close:=34.09
High:=34.56

(isis)
Open:=9.15
Low:=9.13
% Change:=1.53
Change:=0.14
Volume:=390,081
Last Trade Time:=07/01/2011 16:00:08
52 Week Low:=7.59
Last:=9.30
EPS:=-0.72
52 Week High:=10.63
Market:=NASDAQ
       
PE:= 
Previous Close:=9.16
High:=9.31

(isrg)
Open:=373.25
Low:=371.44
% Change:=1.76
Change:=6.54
Volume:=229,938
Last Trade Time:=07/01/2011 16:00:05
52 Week Low:=246.05
Last:=378.65
EPS:=10.22
52 Week High:=379.40
Market:=NASDAQ
       
PE:=37.05
Previous Close:=372.11
High:=379.40

(isrl)
Open:=65.29
Low:=65.24
% Change:=0.03
Change:=0.02
Volume:=853
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=47.66
Last:=66.10
EPS:=-3.10
52 Week High:=91.43
Market:=NASDAQ
       
PE:= 
Previous Close:=66.08
High:=66.10

(itc)
Open:=71.70
Low:=71.70
% Change:=1.37
Change:=0.98
Volume:=161,776
Last Trade Time:=07/01/2011 16:04:02
52 Week Low:=52.45
Last:=72.75
EPS:=3.04
52 Week High:=74.67
Market:=NYSE
       
PE:=23.93
Previous Close:=71.77
High:=72.78

(itri)
Open:=48.32
Low:=48.32
% Change:=1.41
Change:=0.68
Volume:=320,159
Last Trade Time:=07/01/2011 16:00:06
52 Week Low:=46.17
Last:=48.84
EPS:=2.64
52 Week High:=67.58
Market:=NASDAQ
       
PE:=18.50
Previous Close:=48.16
High:=49.13

(ivac)
Open:=10.17
Low:=9.96
% Change:=-0.39
Change:=-0.04
Volume:=54,971
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=8.97
Last:=10.17
EPS:=0.88
52 Week High:=15.39
Market:=NASDAQ
       
PE:=11.56
Previous Close:=10.21
High:=10.39

(ivc)
Open:=33.27
Low:=33.11
% Change:=1.84
Change:=0.61
Volume:=136,624
Last Trade Time:=07/01/2011 16:00:44
52 Week Low:=19.92
Last:=33.80
EPS:=0.91
52 Week High:=33.95
Market:=NYSE
       
PE:=37.14
Previous Close:=33.19
High:=33.95

(ivz)
Open:=23.35
Low:=23.22
% Change:=0.68
Change:=0.16
Volume:=5,285,943
Last Trade Time:=07/01/2011 16:03:12
52 Week Low:=16.70
Last:=23.56
EPS:=1.16
52 Week High:=29.94
Market:=NYSE
       
PE:=20.31
Previous Close:=23.40
High:=23.63

(ixys)
Open:=14.97
Low:=14.77
% Change:=0.40
Change:=0.06
Volume:=92,246
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=8.00
Last:=15.04
EPS:=1.17
52 Week High:=15.98
Market:=NASDAQ
       
PE:=12.86
Previous Close:=14.98
High:=15.05

(jakk)
Open:=18.49
Low:=18.33
% Change:=1.68
Change:=0.31
Volume:=109,275
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=13.17
Last:=18.72
EPS:=1.51
52 Week High:=21.21
Market:=NASDAQ
       
PE:=12.40
Previous Close:=18.41
High:=18.86

(jazz)
Open:=33.41
Low:=33.01
% Change:=4.35
Change:=1.45
Volume:=591,130
Last Trade Time:=07/01/2011 16:00:10
52 Week Low:=7.51
Last:=34.80
EPS:=1.32
52 Week High:=34.97
Market:=NASDAQ
       
PE:=26.36
Previous Close:=33.35
High:=34.88

(jbht)
Open:=47.26
Low:=46.92
% Change:=1.38
Change:=0.65
Volume:=788,062
Last Trade Time:=07/01/2011 16:00:27
52 Week Low:=32.03
Last:=47.74
EPS:=1.71
52 Week High:=48.53
Market:=NASDAQ
       
PE:=27.92
Previous Close:=47.09
High:=47.98

(jcp)
Open:=34.55
Low:=34.23
% Change:=1.42
Change:=0.49
Volume:=3,199,280
Last Trade Time:=07/01/2011 16:00:44
52 Week Low:=19.42
Last:=35.03
EPS:=1.63
52 Week High:=41.00
Market:=NYSE
       
PE:=21.49
Previous Close:=34.54
High:=35.16

(jec)
Open:=43.25
Low:=42.89
% Change:=0.23
Change:=0.10
Volume:=924,526
Last Trade Time:=07/01/2011 16:02:24
52 Week Low:=34.39
Last:=43.35
EPS:=1.94
52 Week High:=53.18
Market:=NYSE
       
PE:=22.35
Previous Close:=43.25
High:=43.54

(jll)
Open:=94.73
Low:=93.93
% Change:=0.85
Change:=0.80
Volume:=376,267
Last Trade Time:=07/01/2011 16:01:02
52 Week Low:=61.83
Last:=95.10
EPS:=3.64
52 Week High:=107.84
Market:=NYSE
       
PE:=26.13
Previous Close:=94.30
High:=95.28

(jnj)
Open:=66.48
Low:=66.27
% Change:=1.17
Change:=0.78
Volume:=9,216,896
Last Trade Time:=07/01/2011 16:00:40
52 Week Low:=56.86
Last:=67.30
EPS:=4.47
52 Week High:=67.37
Market:=NYSE
       
PE:=15.06
Previous Close:=66.52
High:=67.36

(jnpr)
Open:=31.54
Low:=31.18
% Change:=1.49
Change:=0.47
Volume:=7,438,403
Last Trade Time:=07/01/2011 16:00:29
52 Week Low:=23.88
Last:=31.97
EPS:=1.11
52 Week High:=45.01
Market:=NYSE
       
PE:=28.80
Previous Close:=31.50
High:=32.11

(joyg)
Open:=94.95
Low:=93.69
% Change:=1.99
Change:=1.90
Volume:=1,975,893
Last Trade Time:=07/01/2011 16:00:27
52 Week Low:=50.05
Last:=97.14
EPS:=5.09
52 Week High:=103.44
Market:=NASDAQ
       
PE:=19.08
Previous Close:=95.24
High:=97.53

(jpm)
Open:=40.81
Low:=40.77
% Change:=2.19
Change:=0.89
Volume:=32,136,736
Last Trade Time:=07/01/2011 16:05:38
52 Week Low:=35.55
Last:=41.58
EPS:=4.54
52 Week High:=48.36
Market:=NYSE
       
PE:=9.16
Previous Close:=40.69
High:=41.72

(kalu)
Open:=54.77
Low:=53.59
% Change:=1.65
Change:=0.90
Volume:=140,139
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=33.90
Last:=55.52
EPS:=0.87
52 Week High:=55.76
Market:=NASDAQ
       
PE:=63.82
Previous Close:=54.62
High:=55.76

(kar)
Open:=18.91
Low:=18.91
% Change:=2.33
Change:=0.44
Volume:=255,071
Last Trade Time:=07/01/2011 16:02:09
52 Week Low:=11.03
Last:=19.35
EPS:=0.74
52 Week High:=21.00
Market:=NYSE
       
PE:=26.15
Previous Close:=18.91
High:=19.42

(kbh)
Open:=10.02
Low:=9.78
% Change:=3.99
Change:=0.39
Volume:=10,152,116
Last Trade Time:=07/01/2011 16:01:50
52 Week Low:=9.43
Last:=10.17
EPS:=-2.17
52 Week High:=16.11
Market:=NYSE
       
PE:= 
Previous Close:=9.78
High:=10.47

(kbr)
Open:=37.78
Low:=37.32
% Change:=0.32
Change:=0.12
Volume:=761,920
Last Trade Time:=07/01/2011 16:02:55
52 Week Low:=19.53
Last:=37.81
EPS:=2.49
52 Week High:=38.79
Market:=NYSE
       
PE:=15.19
Previous Close:=37.69
High:=38.06

(kbw)
Open:=18.73
Low:=18.61
% Change:=1.12
Change:=0.21
Volume:=109,800
Last Trade Time:=07/01/2011 16:02:14
52 Week Low:=18.16
Last:=18.91
EPS:=0.45
52 Week High:=29.21
Market:=NYSE
       
PE:=42.02
Previous Close:=18.70
High:=19.01

(kcg)
Open:=10.98
Low:=10.98
% Change:=1.36
Change:=0.15
Volume:=894,072
Last Trade Time:=07/01/2011 16:03:50
52 Week Low:=10.72
Last:=11.17
EPS:=1.04
52 Week High:=14.95
Market:=NYSE
       
PE:=10.74
Previous Close:=11.02
High:=11.18

(kcli)
Open:=31.10
Low:=30.96
% Change:=0.83
Change:=0.26
Volume:=33,124
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=28.09
Last:=31.41
EPS:=2.29
52 Week High:=35.10
Market:=NASDAQ
       
PE:=13.72
Previous Close:=31.15
High:=31.81

(kelya)
Open:=16.46
Low:=16.29
% Change:=1.76
Change:=0.29
Volume:=125,333
Last Trade Time:=07/01/2011 16:00:29
52 Week Low:=10.07
Last:=16.79
EPS:=0.79
52 Week High:=22.99
Market:=NASDAQ
       
PE:=21.25
Previous Close:=16.50
High:=16.83

(kerx)
Open:=4.71
Low:=4.68
% Change:=3.38
Change:=0.16
Volume:=1,182,305
Last Trade Time:=07/01/2011 16:00:03
52 Week Low:=3.20
Last:=4.89
EPS:=-0.38
52 Week High:=5.91
Market:=NASDAQ
       
PE:= 
Previous Close:=4.73
High:=4.92

(keyn)
Open:=21.70
Low:=21.01
% Change:=-0.88
Change:=-0.19
Volume:=135,588
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=8.89
Last:=21.44
EPS:=0.51
52 Week High:=23.75
Market:=NASDAQ
       
PE:=42.04
Previous Close:=21.63
High:=21.70

(kft)
Open:=35.04
Low:=34.98
% Change:=0.68
Change:=0.24
Volume:=5,831,351
Last Trade Time:=07/01/2011 16:00:58
52 Week Low:=27.85
Last:=35.47
EPS:=1.74
52 Week High:=35.50
Market:=NYSE
       
PE:=20.39
Previous Close:=35.23
High:=35.50

(kirk)
Open:=11.99
Low:=11.85
% Change:=1.66
Change:=0.20
Volume:=94,062
Last Trade Time:=07/01/2011 16:00:10
52 Week Low:=10.62
Last:=12.22
EPS:=1.15
52 Week High:=18.70
Market:=NASDAQ
       
PE:=10.63
Previous Close:=12.02
High:=12.35

(klac)
Open:=40.53
Low:=40.21
% Change:=2.40
Change:=0.97
Volume:=1,739,260
Last Trade Time:=07/01/2011 16:00:27
52 Week Low:=27.02
Last:=41.45
EPS:=3.96
52 Week High:=51.83
Market:=NASDAQ
       
PE:=10.47
Previous Close:=40.48
High:=41.63

(klic)
Open:=11.19
Low:=11.00
% Change:=2.42
Change:=0.27
Volume:=1,274,813
Last Trade Time:=07/01/2011 16:00:26
52 Week Low:=5.27
Last:=11.41
EPS:=2.25
52 Week High:=12.72
Market:=NASDAQ
       
PE:=5.07
Previous Close:=11.14
High:=11.53

(kmt)
Open:=42.41
Low:=42.28
% Change:=3.72
Change:=1.57
Volume:=1,253,038
Last Trade Time:=07/01/2011 16:03:29
52 Week Low:=24.08
Last:=43.78
EPS:=2.24
52 Week High:=44.11
Market:=NYSE
       
PE:=19.55
Previous Close:=42.21
High:=43.94

(knol)
Open:=14.87
Low:=14.86
% Change:=1.62
Change:=0.24
Volume:=98,437
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=10.42
Last:=15.09
EPS:=0.35
52 Week High:=16.13
Market:=NASDAQ
       
PE:=43.11
Previous Close:=14.85
High:=15.21

(ko)
Open:=67.02
Low:=67.02
% Change:=1.19
Change:=0.80
Volume:=8,243,412
Last Trade Time:=07/01/2011 16:00:37
52 Week Low:=50.02
Last:=68.09
EPS:=5.25
52 Week High:=68.77
Market:=NYSE
       
PE:=12.97
Previous Close:=67.29
High:=68.09

(ks)
Open:=16.56
Low:=16.56
% Change:=1.69
Change:=0.28
Volume:=220,454
Last Trade Time:=07/01/2011 16:04:14
52 Week Low:=9.84
Last:=16.85
EPS:=1.60
52 Week High:=17.90
Market:=NYSE
       
PE:=10.53
Previous Close:=16.57
High:=16.91

(kss)
Open:=50.15
Low:=49.99
% Change:=3.56
Change:=1.78
Volume:=3,688,177
Last Trade Time:=07/01/2011 16:03:23
52 Week Low:=44.07
Last:=51.79
EPS:=3.77
52 Week High:=58.00
Market:=NYSE
       
PE:=13.74
Previous Close:=50.01
High:=51.90

(ksws)
Open:=10.63
Low:=10.52
% Change:=0.19
Change:=0.02
Volume:=67,517
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=8.75
Last:=10.65
EPS:=-2.07
52 Week High:=13.19
Market:=NASDAQ
       
PE:= 
Previous Close:=10.63
High:=10.80

(ktos)
Open:=12.13
Low:=11.91
% Change:=-0.25
Change:=-0.03
Volume:=151,623
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=9.36
Last:=12.13
EPS:=0.75
52 Week High:=14.77
Market:=NASDAQ
       
PE:=16.17
Previous Close:=12.16
High:=12.42

(kvhi)
Open:=10.69
Low:=10.47
% Change:=5.27
Change:=0.56
Volume:=47,521
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=10.27
Last:=11.19
EPS:=0.33
52 Week High:=16.68
Market:=NASDAQ
       
PE:=33.91
Previous Close:=10.63
High:=11.22

(kwk)
Open:=14.77
Low:=14.49
% Change:=-0.34
Change:=-0.05
Volume:=2,220,525
Last Trade Time:=07/01/2011 16:01:31
52 Week Low:=10.85
Last:=14.71
EPS:=2.09
52 Week High:=15.98
Market:=NYSE
       
PE:=7.04
Previous Close:=14.76
High:=14.82

(labl)
Open:=24.73
Low:=24.33
% Change:=1.82
Change:=0.45
Volume:=37,151
Last Trade Time:=07/01/2011 16:00:10
52 Week Low:=10.14
Last:=25.14
EPS:=1.42
52 Week High:=25.18
Market:=NASDAQ
       
PE:=17.70
Previous Close:=24.69
High:=25.18

(lamr)
Open:=27.40
Low:=27.36
% Change:=4.24
Change:=1.16
Volume:=1,316,189
Last Trade Time:=07/01/2011 16:00:11
52 Week Low:=24.18
Last:=28.53
EPS:=-0.31
52 Week High:=41.88
Market:=NASDAQ
       
PE:= 
Previous Close:=27.37
High:=28.88

(laws)
Open:=19.77
Low:=19.54
% Change:=2.69
Change:=0.53
Volume:=9,926
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=13.41
Last:=20.20
EPS:=1.09
52 Week High:=27.21
Market:=NASDAQ
       
PE:=18.53
Previous Close:=19.67
High:=20.20

(layn)
Open:=30.48
Low:=30.09
% Change:=1.52
Change:=0.46
Volume:=95,366
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=23.01
Last:=30.80
EPS:=1.87
52 Week High:=38.00
Market:=NASDAQ
       
PE:=16.47
Previous Close:=30.34
High:=31.11

(laz)
Open:=37.03
Low:=36.79
% Change:=2.37
Change:=0.88
Volume:=1,067,681
Last Trade Time:=07/01/2011 16:03:35
52 Week Low:=26.60
Last:=37.98
EPS:=2.37
52 Week High:=46.54
Market:=NYSE
       
PE:=16.03
Previous Close:=37.10
High:=37.99

(lb)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(lbai)
Open:=9.99
Low:=9.93
% Change:=3.71
Change:=0.37
Volume:=53,790
Last Trade Time:=07/01/2011 16:00:12
52 Week Low:=7.23
Last:=10.35
EPS:=0.60
52 Week High:=11.50
Market:=NASDAQ
       
PE:=17.34
Previous Close:=9.98
High:=10.50

(lci)
Open:=5.00
Low:=4.93
% Change:=2.21
Change:=0.11
Volume:=125,110
Last Trade Time:=07/01/2011 16:01:26
52 Week Low:=3.66
Last:=5.09
EPS:=0.17
52 Week High:=7.00
Market:=AMEX
       
PE:=29.94
Previous Close:=4.98
High:=5.09

(ldsh)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(lea)
Open:=53.70
Low:=53.23
% Change:=0.69
Change:=0.37
Volume:=679,530
Last Trade Time:=07/01/2011 16:02:09
52 Week Low:=31.52
Last:=53.85
EPS:=5.09
52 Week High:=57.03
Market:=NYSE
       
PE:=10.58
Previous Close:=53.48
High:=54.09

(leg)
Open:=24.45
Low:=24.39
% Change:=2.13
Change:=0.52
Volume:=1,363,034
Last Trade Time:=07/01/2011 16:01:23
52 Week Low:=18.83
Last:=24.90
EPS:=1.17
52 Week High:=26.95
Market:=NYSE
       
PE:=21.28
Previous Close:=24.38
High:=24.92

(lfus)
Open:=58.97
Low:=58.89
% Change:=3.10
Change:=1.82
Volume:=127,401
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=30.74
Last:=60.54
EPS:=3.84
52 Week High:=66.38
Market:=NASDAQ
       
PE:=15.77
Previous Close:=58.72
High:=60.85

(life)
Open:=52.24
Low:=51.83
% Change:=0.50
Change:=0.26
Volume:=2,315,938
Last Trade Time:=07/01/2011 16:00:26
52 Week Low:=41.10
Last:=52.33
EPS:=2.08
52 Week High:=57.25
Market:=NASDAQ
       
PE:=25.16
Previous Close:=52.07
High:=52.61

(linc)
Open:=17.25
Low:=17.24
% Change:=8.45
Change:=1.45
Volume:=508,309
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=9.73
Last:=18.60
EPS:=2.81
52 Week High:=21.60
Market:=NASDAQ
       
PE:=6.62
Previous Close:=17.15
High:=18.67

(linta)
Open:=16.78
Low:=16.70
% Change:=2.50
Change:=0.42
Volume:=3,349,881
Last Trade Time:=07/01/2011 16:00:28
52 Week Low:=10.10
Last:=17.19
EPS:=1.02
52 Week High:=18.65
Market:=NASDAQ
       
PE:=16.85
Previous Close:=16.77
High:=17.24

(llen)
Open:=5.11
Low:=5.05
% Change:=-0.58
Change:=-0.03
Volume:=472,289
Last Trade Time:=07/01/2011 16:00:11
52 Week Low:=4.29
Last:=5.10
EPS:=1.64
52 Week High:=13.56
Market:=NASDAQ
       
PE:=3.11
Previous Close:=5.13
High:=5.34

(lll)
Open:=87.60
Low:=87.11
% Change:=0.98
Change:=0.86
Volume:=721,916
Last Trade Time:=07/01/2011 16:01:23
52 Week Low:=66.11
Last:=88.31
EPS:=8.30
52 Week High:=88.55
Market:=NYSE
       
PE:=10.64
Previous Close:=87.45
High:=88.55

(lltc)
Open:=33.09
Low:=32.97
% Change:=1.24
Change:=0.41
Volume:=2,119,324
Last Trade Time:=07/01/2011 16:00:29
52 Week Low:=28.01
Last:=33.43
EPS:=2.37
52 Week High:=36.14
Market:=NASDAQ
       
PE:=14.11
Previous Close:=33.02
High:=33.54

(lm)
Open:=32.89
Low:=32.68
% Change:=2.99
Change:=0.98
Volume:=1,797,497
Last Trade Time:=07/01/2011 16:03:15
52 Week Low:=24.94
Last:=33.74
EPS:=1.63
52 Week High:=37.82
Market:=NYSE
       
PE:=20.70
Previous Close:=32.76
High:=33.81

(lng)
Open:=9.29
Low:=8.94
% Change:=0.33
Change:=0.03
Volume:=2,328,393
Last Trade Time:=07/01/2011 16:00:22
52 Week Low:=2.30
Last:=9.19
EPS:=-1.29
52 Week High:=12.81
Market:=AMEX
       
PE:= 
Previous Close:=9.16
High:=9.30

(logm)
Open:=38.36
Low:=36.94
% Change:=-2.77
Change:=-1.07
Volume:=538,705
Last Trade Time:=07/01/2011 15:59:59
52 Week Low:=25.06
Last:=37.50
EPS:=0.79
52 Week High:=49.50
Market:=NASDAQ
       
PE:=47.47
Previous Close:=38.57
High:=38.78

(loop)
Open:=18.38
Low:=18.29
% Change:=0.00
Change:=0.00
Volume:=494,562
Last Trade Time:=07/01/2011 16:00:26
52 Week Low:=9.73
Last:=18.38
EPS:=0.37
52 Week High:=18.95
Market:=NASDAQ
       
PE:=49.68
Previous Close:=18.38
High:=18.45

(lpnt)
Open:=39.25
Low:=38.61
% Change:=1.36
Change:=0.53
Volume:=272,604
Last Trade Time:=07/01/2011 16:00:03
52 Week Low:=29.33
Last:=39.61
EPS:=3.08
52 Week High:=43.45
Market:=NASDAQ
       
PE:=12.86
Previous Close:=39.08
High:=39.87

(lpx)
Open:=8.15
Low:=8.12
% Change:=2.95
Change:=0.24
Volume:=1,884,059
Last Trade Time:=07/01/2011 16:01:33
52 Week Low:=6.25
Last:=8.38
EPS:=-0.25
52 Week High:=11.63
Market:=NYSE
       
PE:= 
Previous Close:=8.14
High:=8.41

(lrcx)
Open:=44.32
Low:=43.90
% Change:=2.24
Change:=0.99
Volume:=1,537,412
Last Trade Time:=07/01/2011 16:00:18
52 Week Low:=35.39
Last:=45.27
EPS:=5.95
52 Week High:=59.10
Market:=NASDAQ
       
PE:=7.61
Previous Close:=44.28
High:=45.65

(lse)
Open:=4.91
Low:=4.85
% Change:=0.81
Change:=0.04
Volume:=237,231
Last Trade Time:=07/01/2011 16:01:06
52 Week Low:=4.42
Last:=4.95
EPS:=-0.33
52 Week High:=6.32
Market:=NYSE
       
PE:= 
Previous Close:=4.91
High:=4.97

(lsi)
Open:=7.11
Low:=7.08
% Change:=1.83
Change:=0.13
Volume:=3,065,372
Last Trade Time:=07/01/2011 16:02:23
52 Week Low:=3.89
Last:=7.25
EPS:=0.06
52 Week High:=7.74
Market:=NYSE
       
PE:=120.83
Previous Close:=7.12
High:=7.28

(lstr)
Open:=46.54
Low:=46.43
% Change:=1.74
Change:=0.81
Volume:=210,926
Last Trade Time:=07/01/2011 16:00:26
52 Week Low:=35.10
Last:=47.29
EPS:=1.86
52 Week High:=48.31
Market:=NASDAQ
       
PE:=25.43
Previous Close:=46.48
High:=47.49

(lstza)
Open:=75.21
Low:=74.43
% Change:=0.27
Change:=0.20
Volume:=269,149
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=50.77
Last:=75.44
EPS:=4.00
52 Week High:=81.36
Market:=NASDAQ
       
PE:=18.86
Previous Close:=75.24
High:=76.24

(ltm)
Open:=38.49
Low:=37.90
% Change:=-1.40
Change:=-0.56
Volume:=574,305
Last Trade Time:=07/01/2011 16:02:12
52 Week Low:=32.69
Last:=39.35
EPS:=2.10
52 Week High:=44.25
Market:=NYSE
       
PE:=18.74
Previous Close:=39.91
High:=40.04

(ltre)
Open:=8.88
Low:=8.86
% Change:=3.70
Change:=0.33
Volume:=19,260
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=7.69
Last:=9.25
EPS:=0.30
52 Week High:=13.40
Market:=NASDAQ
       
PE:=30.83
Previous Close:=8.92
High:=9.28

(lvs)
Open:=42.59
Low:=42.28
% Change:=3.98
Change:=1.68
Volume:=17,893,038
Last Trade Time:=07/01/2011 16:03:37
52 Week Low:=21.30
Last:=43.89
EPS:=0.96
52 Week High:=55.47
Market:=NYSE
       
PE:=45.72
Previous Close:=42.21
High:=44.05

(lway)
Open:=11.14
Low:=11.05
% Change:=0.36
Change:=0.04
Volume:=13,699
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=8.25
Last:=11.22
EPS:=0.23
52 Week High:=11.27
Market:=NASDAQ
       
PE:=48.78
Previous Close:=11.18
High:=11.22

(lxp)
Open:=9.16
Low:=9.12
% Change:=1.86
Change:=0.17
Volume:=893,275
Last Trade Time:=07/01/2011 16:03:36
52 Week Low:=5.39
Last:=9.30
EPS:=-0.01
52 Week High:=10.14
Market:=NYSE
       
PE:= 
Previous Close:=9.13
High:=9.40

(lxrx)
Open:=1.76
Low:=1.70
% Change:=-2.27
Change:=-0.04
Volume:=571,871
Last Trade Time:=07/01/2011 16:00:10
52 Week Low:=1.17
Last:=1.72
EPS:=-0.31
52 Week High:=2.30
Market:=NASDAQ
       
PE:= 
Previous Close:=1.76
High:=1.77

(lxu)
Open:=42.61
Low:=42.29
% Change:=1.54
Change:=0.66
Volume:=266,838
Last Trade Time:=07/01/2011 16:04:04
52 Week Low:=12.71
Last:=43.58
EPS:=2.28
52 Week High:=49.21
Market:=NYSE
       
PE:=19.11
Previous Close:=42.92
High:=44.00

(ma)
Open:=300.48
Low:=299.60
% Change:=4.36
Change:=13.13
Volume:=2,415,890
Last Trade Time:=07/01/2011 16:01:00
52 Week Low:=191.00
Last:=314.47
EPS:=14.94
52 Week High:=315.64
Market:=NYSE
       
PE:=21.05
Previous Close:=301.34
High:=315.64

(mako)
Open:=29.81
Low:=29.79
% Change:=5.18
Change:=1.54
Volume:=821,919
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=9.28
Last:=31.27
EPS:=-1.06
52 Week High:=35.90
Market:=NASDAQ
       
PE:= 
Previous Close:=29.73
High:=32.04

(mapp)
Open:=15.91
Low:=15.77
% Change:=0.19
Change:=0.03
Volume:=84,888
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=10.61
Last:=16.00
EPS:=-0.88
52 Week High:=17.35
Market:=NASDAQ
       
PE:= 
Previous Close:=15.97
High:=16.04

(mas)
Open:=12.09
Low:=12.08
% Change:=3.57
Change:=0.43
Volume:=6,067,488
Last Trade Time:=07/01/2011 16:03:50
52 Week Low:=9.94
Last:=12.46
EPS:=-3.10
52 Week High:=15.03
Market:=NYSE
       
PE:= 
Previous Close:=12.03
High:=12.50

(mat)
Open:=27.55
Low:=27.49
% Change:=1.82
Change:=0.50
Volume:=2,224,752
Last Trade Time:=07/01/2011 16:00:10
52 Week Low:=20.57
Last:=27.99
EPS:=1.87
52 Week High:=28.00
Market:=NASDAQ
       
PE:=14.97
Previous Close:=27.49
High:=28.00

(matk)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(mblx)
Open:=7.14
Low:=6.86
% Change:=-2.66
Change:=-0.19
Volume:=195,271
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=6.50
Last:=6.95
EPS:=-1.44
52 Week High:=18.44
Market:=NASDAQ
       
PE:= 
Previous Close:=7.14
High:=7.14

(mbvt)
Open:=24.54
Low:=24.49
% Change:=1.14
Change:=0.28
Volume:=9,181
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=22.05
Last:=24.75
EPS:=2.38
52 Week High:=29.31
Market:=NASDAQ
       
PE:=10.40
Previous Close:=24.47
High:=24.75

(mcd)
Open:=84.16
Low:=84.15
% Change:=1.58
Change:=1.33
Volume:=5,829,700
Last Trade Time:=07/01/2011 16:00:27
52 Week Low:=65.63
Last:=85.65
EPS:=4.79
52 Week High:=85.80
Market:=NYSE
       
PE:=17.88
Previous Close:=84.32
High:=85.80

(mchp)
Open:=37.98
Low:=37.76
% Change:=1.16
Change:=0.44
Volume:=1,432,096
Last Trade Time:=07/01/2011 16:00:26
52 Week Low:=27.46
Last:=38.35
EPS:=2.29
52 Week High:=41.50
Market:=NASDAQ
       
PE:=16.75
Previous Close:=37.91
High:=38.49

(mcri)
Open:=10.44
Low:=10.06
% Change:=-3.54
Change:=-0.37
Volume:=16,815
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=8.77
Last:=10.07
EPS:=0.46
52 Week High:=13.51
Market:=NASDAQ
       
PE:=21.89
Previous Close:=10.44
High:=10.44

(mcrl)
Open:=10.63
Low:=10.44
% Change:=0.95
Change:=0.10
Volume:=376,023
Last Trade Time:=07/01/2011 16:00:10
52 Week Low:=8.80
Last:=10.68
EPS:=0.81
52 Week High:=14.98
Market:=NASDAQ
       
PE:=13.19
Previous Close:=10.58
High:=10.79

(mcy)
Open:=39.42
Low:=39.21
% Change:=1.37
Change:=0.54
Volume:=181,405
Last Trade Time:=07/01/2011 16:03:14
52 Week Low:=37.29
Last:=40.03
EPS:=2.73
52 Week High:=45.08
Market:=NYSE
       
PE:=14.66
Previous Close:=39.49
High:=40.05

(mdr)
Open:=19.86
Low:=19.72
% Change:=0.15
Change:=0.03
Volume:=2,594,327
Last Trade Time:=07/01/2011 16:02:29
52 Week Low:=10.92
Last:=19.84
EPS:=1.09
52 Week High:=26.14
Market:=NYSE
       
PE:=18.20
Previous Close:=19.81
High:=20.00

(mdso)
Open:=23.87
Low:=23.71
% Change:=0.84
Change:=0.20
Volume:=128,911
Last Trade Time:=07/01/2011 16:00:27
52 Week Low:=14.75
Last:=24.07
EPS:=1.04
52 Week High:=27.39
Market:=NASDAQ
       
PE:=23.14
Previous Close:=23.87
High:=24.15

(mdth)
Open:=13.65
Low:=13.55
% Change:=-0.29
Change:=-0.04
Volume:=60,088
Last Trade Time:=07/01/2011 16:00:07
52 Week Low:=7.00
Last:=13.55
EPS:=-2.12
52 Week High:=14.96
Market:=NASDAQ
       
PE:= 
Previous Close:=13.59
High:=13.75

(mdvn)
Open:=21.36
Low:=21.04
% Change:=0.33
Change:=0.07
Volume:=390,417
Last Trade Time:=07/01/2011 15:59:59
52 Week Low:=8.76
Last:=21.50
EPS:=-0.72
52 Week High:=25.50
Market:=NASDAQ
       
PE:= 
Previous Close:=21.43
High:=21.65

(me)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(ment)
Open:=12.83
Low:=12.66
% Change:=1.48
Change:=0.19
Volume:=718,039
Last Trade Time:=07/01/2011 16:00:13
52 Week Low:=8.21
Last:=13.00
EPS:=0.45
52 Week High:=16.56
Market:=NASDAQ
       
PE:=28.89
Previous Close:=12.81
High:=13.04

(meru)
Open:=12.02
Low:=11.74
% Change:=-0.08
Change:=-0.01
Volume:=249,862
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=10.44
Last:=12.00
EPS:=-0.25
52 Week High:=27.33
Market:=NASDAQ
       
PE:= 
Previous Close:=12.01
High:=12.81

(mgln)
Open:=54.93
Low:=54.41
% Change:=-0.20
Change:=-0.11
Volume:=309,884
Last Trade Time:=07/01/2011 16:00:09
52 Week Low:=34.59
Last:=54.63
EPS:=4.41
52 Week High:=54.93
Market:=NASDAQ
       
PE:=12.39
Previous Close:=54.74
High:=54.93

(mgm)
Open:=13.28
Low:=13.24
% Change:=3.63
Change:=0.48
Volume:=18,548,115
Last Trade Time:=07/01/2011 16:01:10
52 Week Low:=8.92
Last:=13.69
EPS:=-3.19
52 Week High:=16.94
Market:=NYSE
       
PE:= 
Previous Close:=13.21
High:=13.88

(mgpi)
Open:=8.75
Low:=8.59
% Change:=0.46
Change:=0.04
Volume:=20,899
Last Trade Time:=07/01/2011 15:59:59
52 Week Low:=6.40
Last:=8.75
EPS:=0.65
52 Week High:=11.92
Market:=NASDAQ
       
PE:=13.46
Previous Close:=8.71
High:=8.86

(mgrc)
Open:=28.13
Low:=28.13
% Change:=2.24
Change:=0.63
Volume:=50,947
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=19.93
Last:=28.71
EPS:=1.65
52 Week High:=29.21
Market:=NASDAQ
       
PE:=17.40
Previous Close:=28.08
High:=28.90

(mho)
Open:=12.13
Low:=11.97
% Change:=1.96
Change:=0.24
Volume:=94,373
Last Trade Time:=07/01/2011 16:02:46
52 Week Low:=8.94
Last:=12.50
EPS:=-1.89
52 Week High:=17.50
Market:=NYSE
       
PE:= 
Previous Close:=12.26
High:=12.65

(mhr)
Open:=6.76
Low:=6.58
% Change:=0.00
Change:=0.00
Volume:=2,018,429
Last Trade Time:=07/01/2011 16:00:44
52 Week Low:=3.75
Last:=6.76
EPS:=-0.43
52 Week High:=8.66
Market:=NYSE
       
PE:= 
Previous Close:=6.76
High:=6.76

(mhs)
Open:=56.47
Low:=56.25
% Change:=0.55
Change:=0.31
Volume:=2,766,118
Last Trade Time:=07/01/2011 16:02:18
52 Week Low:=43.45
Last:=56.83
EPS:=3.37
52 Week High:=65.39
Market:=NYSE
       
PE:=16.86
Previous Close:=56.52
High:=57.30

(midd)
Open:=93.94
Low:=93.83
% Change:=2.20
Change:=2.07
Volume:=83,378
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=52.60
Last:=96.11
EPS:=4.32
52 Week High:=96.25
Market:=NASDAQ
       
PE:=22.25
Previous Close:=94.04
High:=96.25

(mig)
Open:=9.91
Low:=9.90
% Change:=0.61
Change:=0.06
Volume:=159,144
Last Trade Time:=07/01/2011 16:04:39
52 Week Low:=8.10
Last:=9.97
EPS:=1.09
52 Week High:=10.64
Market:=NYSE
       
PE:=9.15
Previous Close:=9.91
High:=10.00

(mil)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(mjn)
Open:=67.34
Low:=67.32
% Change:=2.21
Change:=1.49
Volume:=1,034,508
Last Trade Time:=07/01/2011 16:02:26
52 Week Low:=50.51
Last:=69.04
EPS:=2.31
52 Week High:=69.10
Market:=NYSE
       
PE:=29.89
Previous Close:=67.55
High:=69.10

(mksi)
Open:=26.49
Low:=25.98
% Change:=1.82
Change:=0.48
Volume:=254,553
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=16.50
Last:=26.90
EPS:=2.81
52 Week High:=33.85
Market:=NASDAQ
       
PE:=9.57
Previous Close:=26.42
High:=26.98

(mlhr)
Open:=27.39
Low:=27.14
% Change:=1.29
Change:=0.35
Volume:=588,688
Last Trade Time:=07/01/2011 16:00:27
52 Week Low:=16.23
Last:=27.57
EPS:=1.24
52 Week High:=28.14
Market:=NASDAQ
       
PE:=22.23
Previous Close:=27.22
High:=27.63

(mlnk)
Open:=4.50
Low:=4.42
% Change:=0.67
Change:=0.03
Volume:=88,430
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=4.20
Last:=4.51
EPS:=-1.50
52 Week High:=7.44
Market:=NASDAQ
       
PE:= 
Previous Close:=4.48
High:=4.55

(mlr)
Open:=18.69
Low:=18.57
% Change:=-0.11
Change:=-0.02
Volume:=71,949
Last Trade Time:=07/01/2011 16:02:54
52 Week Low:=11.41
Last:=18.67
EPS:=1.46
52 Week High:=18.91
Market:=NYSE
       
PE:=12.79
Previous Close:=18.69
High:=18.91

(mmm)
Open:=94.83
Low:=94.83
% Change:=1.92
Change:=1.82
Volume:=4,659,666
Last Trade Time:=07/01/2011 16:00:46
52 Week Low:=77.50
Last:=96.67
EPS:=5.94
52 Week High:=97.95
Market:=NYSE
       
PE:=16.27
Previous Close:=94.85
High:=96.95

(mms)
Open:=41.49
Low:=41.14
% Change:=0.76
Change:=0.32
Volume:=192,090
Last Trade Time:=07/01/2011 16:01:18
52 Week Low:=26.76
Last:=41.68
EPS:=4.26
52 Week High:=42.57
Market:=NYSE
       
PE:=9.78
Previous Close:=41.37
High:=41.89

(mnro)
Open:=37.37
Low:=37.13
% Change:=0.54
Change:=0.20
Volume:=221,711
Last Trade Time:=07/01/2011 16:00:09
52 Week Low:=24.35
Last:=37.49
EPS:=1.52
52 Week High:=37.76
Market:=NASDAQ
       
PE:=24.66
Previous Close:=37.29
High:=37.76

(mot)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(mpg)
Open:=2.87
Low:=2.84
% Change:=6.99
Change:=0.20
Volume:=714,636
Last Trade Time:=07/01/2011 16:01:37
52 Week Low:=1.98
Last:=3.06
EPS:=-6.63
52 Week High:=4.28
Market:=NYSE
       
PE:= 
Previous Close:=2.86
High:=3.10

(mpr)
Open:=11.40
Low:=11.33
% Change:=0.18
Change:=0.02
Volume:=57,950
Last Trade Time:=07/01/2011 16:04:08
52 Week Low:=8.91
Last:=11.40
EPS:=0.43
52 Week High:=12.50
Market:=NYSE
       
PE:=26.51
Previous Close:=11.38
High:=11.52

(mpx)
Open:=6.70
Low:=6.63
% Change:=0.89
Change:=0.06
Volume:=12,541
Last Trade Time:=07/01/2011 16:04:01
52 Week Low:=5.02
Last:=6.78
EPS:=0.13
52 Week High:=8.04
Market:=NYSE
       
PE:=52.15
Previous Close:=6.72
High:=6.82

(mrcy)
Open:=18.73
Low:=18.53
% Change:=1.61
Change:=0.30
Volume:=120,687
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=10.57
Last:=18.98
EPS:=1.38
52 Week High:=21.92
Market:=NASDAQ
       
PE:=13.75
Previous Close:=18.68
High:=19.08

(mrh)
Open:=17.98
Low:=17.77
% Change:=0.17
Change:=0.03
Volume:=604,535
Last Trade Time:=07/01/2011 16:03:28
52 Week Low:=14.70
Last:=18.03
EPS:=1.19
52 Week High:=21.03
Market:=NYSE
       
PE:=15.15
Previous Close:=18.00
High:=18.10

(mrk)
Open:=35.17
Low:=35.16
% Change:=0.88
Change:=0.31
Volume:=9,881,855
Last Trade Time:=07/01/2011 16:00:27
52 Week Low:=31.06
Last:=35.60
EPS:=0.52
52 Week High:=37.68
Market:=NYSE
       
PE:=68.46
Previous Close:=35.29
High:=35.73

(mrvl)
Open:=14.79
Low:=14.70
% Change:=2.34
Change:=0.35
Volume:=9,706,173
Last Trade Time:=07/01/2011 16:00:28
52 Week Low:=13.17
Last:=15.11
EPS:=1.30
52 Week High:=22.01
Market:=NASDAQ
       
PE:=11.62
Previous Close:=14.77
High:=15.20

(msft)
Open:=25.93
Low:=25.84
% Change:=0.08
Change:=0.02
Volume:=52,914,516
Last Trade Time:=07/01/2011 16:00:24
52 Week Low:=23.32
Last:=26.02
EPS:=2.55
52 Week High:=29.46
Market:=NASDAQ
       
PE:=10.20
Previous Close:=26.00
High:=26.17

(mtb)
Open:=88.00
Low:=87.78
% Change:=1.23
Change:=1.08
Volume:=512,901
Last Trade Time:=07/01/2011 16:02:52
52 Week Low:=72.03
Last:=89.03
EPS:=6.14
52 Week High:=95.00
Market:=NYSE
       
PE:=14.50
Previous Close:=87.95
High:=89.13

(mtn)
Open:=46.30
Low:=45.92
% Change:=1.34
Change:=0.62
Volume:=342,493
Last Trade Time:=07/01/2011 16:02:11
52 Week Low:=32.37
Last:=46.84
EPS:=1.30
52 Week High:=54.03
Market:=NYSE
       
PE:=36.03
Previous Close:=46.22
High:=47.23

(mtrx)
Open:=13.43
Low:=13.12
% Change:=0.37
Change:=0.05
Volume:=100,668
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=8.25
Last:=13.43
EPS:=0.34
52 Week High:=14.60
Market:=NASDAQ
       
PE:=39.50
Previous Close:=13.38
High:=13.59

(mu)
Open:=7.46
Low:=7.37
% Change:=4.68
Change:=0.35
Volume:=30,641,354
Last Trade Time:=07/01/2011 16:00:29
52 Week Low:=6.36
Last:=7.83
EPS:=0.66
52 Week High:=11.95
Market:=NASDAQ
       
PE:=11.86
Previous Close:=7.48
High:=7.85

(mvis)
Open:=1.22
Low:=1.18
% Change:=-0.82
Change:=-0.01
Volume:=545,121
Last Trade Time:=07/01/2011 16:00:12
52 Week Low:=1.02
Last:=1.21
EPS:=-0.50
52 Week High:=3.11
Market:=NASDAQ
       
PE:= 
Previous Close:=1.22
High:=1.22

(mw)
Open:=33.76
Low:=33.64
% Change:=3.77
Change:=1.27
Volume:=856,706
Last Trade Time:=07/01/2011 16:03:24
52 Week Low:=17.96
Last:=34.97
EPS:=1.53
52 Week High:=35.03
Market:=NYSE
       
PE:=22.86
Previous Close:=33.70
High:=35.03

(mwa)
Open:=3.99
Low:=3.95
% Change:=-0.25
Change:=-0.01
Volume:=1,385,412
Last Trade Time:=07/01/2011 16:04:17
52 Week Low:=2.21
Last:=3.97
EPS:=-0.24
52 Week High:=4.80
Market:=NYSE
       
PE:= 
Previous Close:=3.98
High:=4.09

(mwv)
Open:=33.21
Low:=33.16
% Change:=1.80
Change:=0.60
Volume:=944,284
Last Trade Time:=07/01/2011 16:02:27
52 Week Low:=20.81
Last:=33.91
EPS:=1.81
52 Week High:=34.51
Market:=NYSE
       
PE:=18.74
Previous Close:=33.31
High:=33.99

(mww)
Open:=14.63
Low:=14.51
% Change:=1.43
Change:=0.21
Volume:=2,582,541
Last Trade Time:=07/01/2011 16:02:50
52 Week Low:=10.01
Last:=14.87
EPS:=-0.07
52 Week High:=25.90
Market:=NYSE
       
PE:= 
Previous Close:=14.66
High:=15.00

(mxim)
Open:=25.56
Low:=25.48
% Change:=1.29
Change:=0.33
Volume:=1,716,253
Last Trade Time:=07/01/2011 16:00:04
52 Week Low:=15.67
Last:=25.89
EPS:=1.41
52 Week High:=28.44
Market:=NASDAQ
       
PE:=18.36
Previous Close:=25.56
High:=26.09

(mxl)
Open:=8.69
Low:=8.43
% Change:=6.58
Change:=0.57
Volume:=147,833
Last Trade Time:=07/01/2011 16:03:31
52 Week Low:=7.32
Last:=9.23
EPS:=0.24
52 Week High:=14.71
Market:=NYSE
       
PE:=38.46
Previous Close:=8.66
High:=9.26

(myl)
Open:=24.67
Low:=24.52
% Change:=1.22
Change:=0.30
Volume:=4,782,821
Last Trade Time:=07/01/2011 16:00:26
52 Week Low:=16.81
Last:=24.97
EPS:=0.77
52 Week High:=25.46
Market:=NASDAQ
       
PE:=32.43
Previous Close:=24.67
High:=24.99

(nafc)
Open:=35.91
Low:=35.75
% Change:=0.06
Change:=0.02
Volume:=40,952
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=33.38
Last:=35.83
EPS:=3.97
52 Week High:=44.94
Market:=NASDAQ
       
PE:=9.03
Previous Close:=35.81
High:=36.39

(nal)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(natr)
Open:=19.18
Low:=19.18
% Change:=0.10
Change:=0.02
Volume:=87,495
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=7.72
Last:=19.50
EPS:=0.67
52 Week High:=20.12
Market:=NASDAQ
       
PE:=29.10
Previous Close:=19.48
High:=20.12

(nauh)
Open:=9.43
Low:=8.42
% Change:=-0.21
Change:=-0.02
Volume:=59,785
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=4.98
Last:=9.39
EPS:=0.39
52 Week High:=9.90
Market:=NASDAQ
       
PE:=24.08
Previous Close:=9.41
High:=9.90

(nc)
Open:=96.64
Low:=96.32
% Change:=3.46
Change:=3.35
Volume:=27,226
Last Trade Time:=07/01/2011 16:01:46
52 Week Low:=75.21
Last:=100.17
EPS:=15.65
52 Week High:=132.69
Market:=NYSE
       
PE:=6.40
Previous Close:=96.82
High:=100.89

(ncs)
Open:=11.40
Low:=11.28
% Change:=4.04
Change:=0.46
Volume:=153,016
Last Trade Time:=07/01/2011 16:04:49
52 Week Low:=8.12
Last:=11.85
EPS:=-3.56
52 Week High:=15.15
Market:=NYSE
       
PE:= 
Previous Close:=11.39
High:=11.92

(nct)
Open:=5.78
Low:=5.72
% Change:=3.98
Change:=0.23
Volume:=1,160,851
Last Trade Time:=07/01/2011 16:00:38
52 Week Low:=2.24
Last:=6.01
EPS:=9.42
52 Week High:=8.85
Market:=NYSE
       
PE:=0.64
Previous Close:=5.78
High:=6.03

(ndsn)
Open:=55.05
Low:=54.95
% Change:=2.32
Change:=1.27
Volume:=355,131
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=27.24
Last:=56.12
EPS:=3.24
52 Week High:=59.42
Market:=NASDAQ
       
PE:=17.35
Previous Close:=54.85
High:=56.33

(nee)
Open:=57.47
Low:=57.38
% Change:=1.25
Change:=0.72
Volume:=1,401,795
Last Trade Time:=07/01/2011 16:05:18
52 Week Low:=48.97
Last:=58.18
EPS:=4.04
52 Week High:=58.98
Market:=NYSE
       
PE:=14.40
Previous Close:=57.46
High:=58.25

(neog)
Open:=45.35
Low:=44.93
% Change:=0.27
Change:=0.12
Volume:=114,888
Last Trade Time:=07/01/2011 16:00:24
52 Week Low:=24.84
Last:=45.33
EPS:=0.94
52 Week High:=45.90
Market:=NASDAQ
       
PE:=48.23
Previous Close:=45.21
High:=45.90

(netl)
Open:=40.16
Low:=40.09
% Change:=2.50
Change:=1.01
Volume:=1,008,869
Last Trade Time:=07/01/2011 16:00:27
52 Week Low:=22.94
Last:=41.43
EPS:=-0.05
52 Week High:=43.71
Market:=NASDAQ
       
PE:= 
Previous Close:=40.42
High:=41.79

(newp)
Open:=18.23
Low:=17.78
% Change:=0.61
Change:=0.11
Volume:=213,059
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=8.43
Last:=18.28
EPS:=1.54
52 Week High:=19.84
Market:=NASDAQ
       
PE:=11.87
Previous Close:=18.17
High:=18.36

(nfg)
Open:=72.91
Low:=72.82
% Change:=2.03
Change:=1.48
Volume:=326,426
Last Trade Time:=07/01/2011 16:10:25
52 Week Low:=42.83
Last:=74.28
EPS:=3.04
52 Week High:=75.75
Market:=NYSE
       
PE:=24.43
Previous Close:=72.80
High:=74.32

(nflx)
Open:=262.06
Low:=262.06
% Change:=2.02
Change:=5.30
Volume:=3,991,984
Last Trade Time:=07/01/2011 16:00:19
52 Week Low:=95.33
Last:=267.99
EPS:=3.60
52 Week High:=277.70
Market:=NASDAQ
       
PE:=74.44
Previous Close:=262.69
High:=268.26

(ngpc)
Open:=8.18
Low:=8.18
% Change:=2.07
Change:=0.17
Volume:=79,625
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=7.10
Last:=8.37
EPS:=0.10
52 Week High:=10.89
Market:=NASDAQ
       
PE:=83.70
Previous Close:=8.20
High:=8.53

(ngsx)
Open:=1.75
Low:=1.71
% Change:=-2.29
Change:=-0.04
Volume:=41,529
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=1.55
Last:=1.71
EPS:=-2.74
52 Week High:=7.55
Market:=NASDAQ
       
PE:= 
Previous Close:=1.75
High:=1.79

(nhi)
Open:=44.40
Low:=44.29
% Change:=1.19
Change:=0.53
Volume:=95,266
Last Trade Time:=07/01/2011 16:01:36
52 Week Low:=35.85
Last:=44.96
EPS:=2.29
52 Week High:=49.55
Market:=NYSE
       
PE:=19.63
Previous Close:=44.43
High:=45.07

(nihd)
Open:=42.27
Low:=41.97
% Change:=1.82
Change:=0.77
Volume:=983,128
Last Trade Time:=07/01/2011 16:00:15
52 Week Low:=32.36
Last:=43.15
EPS:=2.30
52 Week High:=46.32
Market:=NASDAQ
       
PE:=18.76
Previous Close:=42.38
High:=43.18

(nktr)
Open:=7.28
Low:=7.25
% Change:=1.79
Change:=0.13
Volume:=1,129,682
Last Trade Time:=07/01/2011 16:00:13
52 Week Low:=7.08
Last:=7.40
EPS:=-0.67
52 Week High:=16.06
Market:=NASDAQ
       
PE:= 
Previous Close:=7.27
High:=7.45

(nor)
Open:=15.15
Low:=14.92
% Change:=1.72
Change:=0.26
Volume:=145,130
Last Trade Time:=07/01/2011 16:02:52
52 Week Low:=5.87
Last:=15.40
EPS:=1.77
52 Week High:=17.82
Market:=NYSE
       
PE:=8.70
Previous Close:=15.14
High:=15.50

(nsit)
Open:=17.75
Low:=17.34
% Change:=1.19
Change:=0.21
Volume:=191,659
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=12.24
Last:=17.92
EPS:=1.71
52 Week High:=19.56
Market:=NASDAQ
       
PE:=10.48
Previous Close:=17.71
High:=18.00

(nsr)
Open:=26.36
Low:=26.10
% Change:=1.07
Change:=0.28
Volume:=461,743
Last Trade Time:=07/01/2011 16:01:14
52 Week Low:=20.49
Last:=26.48
EPS:=2.05
52 Week High:=27.96
Market:=NYSE
       
PE:=12.92
Previous Close:=26.20
High:=26.53

(ntap)
Open:=53.51
Low:=53.07
% Change:=2.92
Change:=1.54
Volume:=8,717,503
Last Trade Time:=07/01/2011 16:00:18
52 Week Low:=36.66
Last:=54.32
EPS:=1.87
52 Week High:=61.02
Market:=NASDAQ
       
PE:=29.05
Previous Close:=52.78
High:=54.57

(ntct)
Open:=20.90
Low:=20.66
% Change:=1.39
Change:=0.29
Volume:=158,838
Last Trade Time:=07/01/2011 16:00:10
52 Week Low:=13.50
Last:=21.18
EPS:=0.89
52 Week High:=27.83
Market:=NASDAQ
       
PE:=23.80
Previous Close:=20.89
High:=21.25

(nty)
Open:= 
Low:= 
% Change:=0.00
Change:=0.00
Volume:= 
Last Trade Time:=10/01/2010 09:52:27
52 Week Low:=33.16
Last:=54.98
EPS:=4.01
52 Week High:=55.00
Market:=NYSE
       
PE:=13.71
Previous Close:=54.98
High:= 

(nue)
Open:=41.18
Low:=40.90
% Change:=0.85
Change:=0.35
Volume:=2,532,943
Last Trade Time:=07/01/2011 16:02:54
52 Week Low:=35.71
Last:=41.57
EPS:=0.82
52 Week High:=49.24
Market:=NYSE
       
PE:=50.70
Previous Close:=41.22
High:=41.65

(nutr)
Open:=15.38
Low:=15.17
% Change:=-0.46
Change:=-0.07
Volume:=19,898
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=11.86
Last:=15.31
EPS:=1.53
52 Week High:=16.99
Market:=NASDAQ
       
PE:=10.01
Previous Close:=15.38
High:=15.45

(nuva)
Open:=33.02
Low:=32.23
% Change:=-1.40
Change:=-0.46
Volume:=1,053,001
Last Trade Time:=07/01/2011 16:00:08
52 Week Low:=22.11
Last:=32.42
EPS:=2.02
52 Week High:=37.87
Market:=NASDAQ
       
PE:=16.05
Previous Close:=32.88
High:=33.45

(nvax)
Open:=2.02
Low:=1.96
% Change:=-2.48
Change:=-0.05
Volume:=2,950,939
Last Trade Time:=07/01/2011 16:00:25
52 Week Low:=1.94
Last:=1.97
EPS:=-0.32
52 Week High:=3.50
Market:=NASDAQ
       
PE:= 
Previous Close:=2.02
High:=2.08

(nvda)
Open:=15.94
Low:=15.62
% Change:=1.32
Change:=0.21
Volume:=13,520,098
Last Trade Time:=07/01/2011 16:00:27
52 Week Low:=8.65
Last:=16.15
EPS:=0.42
52 Week High:=26.17
Market:=NASDAQ
       
PE:=38.44
Previous Close:=15.94
High:=16.21

(nwbi)
Open:=12.60
Low:=12.53
% Change:=1.99
Change:=0.25
Volume:=12,752,506
Last Trade Time:=07/01/2011 16:00:22
52 Week Low:=10.24
Last:=12.83
EPS:=0.57
52 Week High:=12.93
Market:=NASDAQ
       
PE:=22.51
Previous Close:=12.58
High:=12.93

(nwe)
Open:=33.13
Low:=33.13
% Change:=1.45
Change:=0.48
Volume:=196,847
Last Trade Time:=07/01/2011 16:04:14
52 Week Low:=26.20
Last:=33.59
EPS:=2.25
52 Week High:=33.65
Market:=NYSE
       
PE:=14.93
Previous Close:=33.11
High:=33.65

(nwl)
Open:=15.85
Low:=15.74
% Change:=2.22
Change:=0.35
Volume:=4,323,447
Last Trade Time:=07/01/2011 16:00:26
52 Week Low:=14.14
Last:=16.13
EPS:=1.08
52 Week High:=20.38
Market:=NYSE
       
PE:=14.94
Previous Close:=15.78
High:=16.27

(nwsa)
Open:=17.74
Low:=17.58
% Change:=2.03
Change:=0.36
Volume:=13,072,552
Last Trade Time:=07/01/2011 16:00:26
52 Week Low:=11.66
Last:=18.06
EPS:=1.11
52 Week High:=18.35
Market:=NASDAQ
       
PE:=16.27
Previous Close:=17.70
High:=18.07

(nxst)
Open:=8.31
Low:=8.30
% Change:=2.68
Change:=0.22
Volume:=57,568
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=3.64
Last:=8.43
EPS:=-0.16
52 Week High:=9.26
Market:=NASDAQ
       
PE:= 
Previous Close:=8.21
High:=8.59

(nyny)
Open:=0.94
Low:=0.92
% Change:=-1.33
Change:=-0.01
Volume:=196,302
Last Trade Time:=07/01/2011 15:59:06
52 Week Low:=0.45
Last:=0.93
EPS:=-0.25
52 Week High:=1.75
Market:=NASDAQ
       
PE:= 
Previous Close:=0.94
High:=0.96

(nyt)
Open:=8.75
Low:=8.62
% Change:=-0.11
Change:=-0.01
Volume:=2,369,876
Last Trade Time:=07/01/2011 16:02:25
52 Week Low:=7.06
Last:=8.71
EPS:=0.69
52 Week High:=11.72
Market:=NYSE
       
PE:=12.62
Previous Close:=8.72
High:=8.87

(nyx)
Open:=34.27
Low:=34.23
% Change:=1.31
Change:=0.45
Volume:=2,555,422
Last Trade Time:=07/01/2011 16:00:36
52 Week Low:=26.58
Last:=34.72
EPS:=2.30
52 Week High:=41.60
Market:=NYSE
       
PE:=15.10
Previous Close:=34.27
High:=34.83

(oabc)
Open:=14.99
Low:=14.80
% Change:=-0.20
Change:=-0.03
Volume:=35,802
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=11.00
Last:=14.94
EPS:=0.16
52 Week High:=15.93
Market:=NASDAQ
       
PE:=93.38
Previous Close:=14.97
High:=15.16

(ob)
Open:=13.46
Low:=13.21
% Change:=-0.82
Change:=-0.11
Volume:=153,498
Last Trade Time:=07/01/2011 16:01:56
52 Week Low:=12.46
Last:=13.28
EPS:=1.69
52 Week High:=16.63
Market:=NYSE
       
PE:=7.86
Previous Close:=13.39
High:=13.55

(oclr)
Open:=6.71
Low:=6.60
% Change:=0.22
Change:=0.02
Volume:=991,664
Last Trade Time:=07/01/2011 16:00:18
52 Week Low:=6.00
Last:=6.74
EPS:=0.03
52 Week High:=18.95
Market:=NASDAQ
       
PE:=224.50
Previous Close:=6.72
High:=6.76

(oeh)
Open:=10.77
Low:=10.67
% Change:=4.19
Change:=0.45
Volume:=607,247
Last Trade Time:=07/01/2011 16:02:39
52 Week Low:=7.05
Last:=11.20
EPS:=-0.62
52 Week High:=14.24
Market:=NYSE
       
PE:= 
Previous Close:=10.75
High:=11.33

(ofix)
Open:=42.31
Low:=42.30
% Change:=1.11
Change:=0.47
Volume:=107,259
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=26.00
Last:=42.94
EPS:=-0.49
52 Week High:=43.47
Market:=NASDAQ
       
PE:= 
Previous Close:=42.47
High:=43.47

(oksb)
Open:=9.80
Low:=9.74
% Change:=1.33
Change:=0.13
Volume:=72,813
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=8.91
Last:=9.92
EPS:=0.58
52 Week High:=15.61
Market:=NASDAQ
       
PE:=17.10
Previous Close:=9.79
High:=10.13

(ompi)
Open:=9.41
Low:=9.41
% Change:=1.91
Change:=0.18
Volume:=45,922
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=8.61
Last:=9.61
EPS:=0.22
52 Week High:=13.00
Market:=NASDAQ
       
PE:=43.68
Previous Close:=9.43
High:=9.65

(onb)
Open:=10.81
Low:=10.77
% Change:=1.02
Change:=0.11
Volume:=458,293
Last Trade Time:=07/01/2011 16:03:29
52 Week Low:=9.10
Last:=10.91
EPS:=0.49
52 Week High:=12.18
Market:=NYSE
       
PE:=22.27
Previous Close:=10.80
High:=10.97

(onxx)
Open:=35.21
Low:=34.19
% Change:=-0.14
Change:=-0.05
Volume:=983,055
Last Trade Time:=07/01/2011 16:00:10
52 Week Low:=19.64
Last:=35.25
EPS:=-1.94
52 Week High:=45.90
Market:=NASDAQ
       
PE:= 
Previous Close:=35.30
High:=35.36

(opxt)
Open:=2.29
Low:=2.25
% Change:=5.26
Change:=0.12
Volume:=814,572
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=1.29
Last:=2.40
EPS:=-0.35
52 Week High:=4.45
Market:=NASDAQ
       
PE:= 
Previous Close:=2.28
High:=2.40

(opy)
Open:=28.03
Low:=27.79
% Change:=2.09
Change:=0.59
Volume:=35,120
Last Trade Time:=07/01/2011 16:02:38
52 Week Low:=22.11
Last:=28.80
EPS:=2.57
52 Week High:=34.87
Market:=NYSE
       
PE:=11.21
Previous Close:=28.21
High:=28.98

(orb)
Open:=16.88
Low:=16.86
% Change:=1.78
Change:=0.30
Volume:=267,142
Last Trade Time:=07/01/2011 16:04:59
52 Week Low:=12.66
Last:=17.15
EPS:=0.86
52 Week High:=19.38
Market:=NYSE
       
PE:=19.94
Previous Close:=16.85
High:=17.22

(orcc)
Open:=3.26
Low:=3.22
% Change:=0.31
Change:=0.01
Volume:=107,340
Last Trade Time:=07/01/2011 16:00:22
52 Week Low:=2.95
Last:=3.27
EPS:=-0.35
52 Week High:=7.05
Market:=NASDAQ
       
PE:= 
Previous Close:=3.26
High:=3.33

(orcl)
Open:=32.89
Low:=32.48
% Change:=0.43
Change:=0.14
Volume:=25,382,326
Last Trade Time:=07/01/2011 16:00:29
52 Week Low:=21.66
Last:=33.05
EPS:=1.69
52 Week High:=36.50
Market:=NASDAQ
       
PE:=19.56
Previous Close:=32.91
High:=33.20

(orly)
Open:=65.61
Low:=65.55
% Change:=1.07
Change:=0.70
Volume:=1,663,017
Last Trade Time:=07/01/2011 16:00:19
52 Week Low:=45.65
Last:=66.21
EPS:=3.05
52 Week High:=66.52
Market:=NASDAQ
       
PE:=21.71
Previous Close:=65.51
High:=66.52

(osir)
Open:=7.75
Low:=7.47
% Change:=-1.81
Change:=-0.14
Volume:=95,120
Last Trade Time:=07/01/2011 16:00:14
52 Week Low:=5.79
Last:=7.60
EPS:=0.44
52 Week High:=8.58
Market:=NASDAQ
       
PE:=17.27
Previous Close:=7.74
High:=7.78

(osur)
Open:=8.55
Low:=8.55
% Change:=3.99
Change:=0.34
Volume:=201,751
Last Trade Time:=07/01/2011 16:00:27
52 Week Low:=3.18
Last:=8.87
EPS:=-0.08
52 Week High:=9.00
Market:=NASDAQ
       
PE:= 
Previous Close:=8.53
High:=8.91

(outd)
Open:=6.86
Low:=6.76
% Change:=-0.73
Change:=-0.05
Volume:=32,579
Last Trade Time:=07/01/2011 16:00:05
52 Week Low:=4.59
Last:=6.79
EPS:=0.08
52 Week High:=8.50
Market:=NASDAQ
       
PE:=84.88
Previous Close:=6.84
High:=6.99

(oxm)
Open:=33.76
Low:=33.65
% Change:=1.07
Change:=0.36
Volume:=124,285
Last Trade Time:=07/01/2011 16:02:12
52 Week Low:=18.66
Last:=34.12
EPS:=1.25
52 Week High:=39.59
Market:=NYSE
       
PE:=27.30
Previous Close:=33.76
High:=34.34

(oxps)
Open:=16.71
Low:=16.56
% Change:=1.74
Change:=0.29
Volume:=499,973
Last Trade Time:=07/01/2011 16:00:27
52 Week Low:=11.01
Last:=16.97
EPS:=0.94
52 Week High:=19.00
Market:=NASDAQ
       
PE:=18.05
Previous Close:=16.68
High:=17.08

(oxy)
Open:=104.04
Low:=102.21
% Change:=1.42
Change:=1.48
Volume:=3,215,142
Last Trade Time:=07/01/2011 16:00:36
52 Week Low:=72.13
Last:=105.52
EPS:=5.99
52 Week High:=117.89
Market:=NYSE
       
PE:=17.62
Previous Close:=104.04
High:=105.77

(oyog)
Open:=100.00
Low:=99.50
% Change:=1.24
Change:=1.24
Volume:=44,071
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=45.17
Last:=101.24
EPS:=4.43
52 Week High:=109.99
Market:=NASDAQ
       
PE:=22.85
Previous Close:=100.00
High:=101.31

(ozrk)
Open:=52.15
Low:=51.85
% Change:=1.44
Change:=0.75
Volume:=117,244
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=34.23
Last:=52.81
EPS:=3.68
52 Week High:=52.89
Market:=NASDAQ
       
PE:=14.35
Previous Close:=52.06
High:=52.89

(pacr)
Open:=4.74
Low:=4.70
% Change:=6.36
Change:=0.30
Volume:=392,297
Last Trade Time:=07/01/2011 16:00:09
52 Week Low:=4.42
Last:=5.02
EPS:=0.10
52 Week High:=8.76
Market:=NASDAQ
       
PE:=50.20
Previous Close:=4.72
High:=5.05

(pag)
Open:=22.73
Low:=22.37
% Change:=1.06
Change:=0.24
Volume:=996,596
Last Trade Time:=07/01/2011 16:00:30
52 Week Low:=10.89
Last:=22.98
EPS:=1.38
52 Week High:=23.24
Market:=NYSE
       
PE:=16.65
Previous Close:=22.74
High:=23.10

(panl)
Open:=34.87
Low:=34.66
% Change:=0.66
Change:=0.23
Volume:=529,919
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=17.29
Last:=35.32
EPS:=-0.76
52 Week High:=63.58
Market:=NASDAQ
       
PE:= 
Previous Close:=35.09
High:=35.50

(pay)
Open:=44.55
Low:=43.76
% Change:=-0.56
Change:=-0.25
Volume:=2,717,782
Last Trade Time:=07/01/2011 16:03:54
52 Week Low:=18.27
Last:=44.10
EPS:=1.45
52 Week High:=58.88
Market:=NYSE
       
PE:=30.41
Previous Close:=44.35
High:=44.55

(payx)
Open:=30.60
Low:=30.60
% Change:=1.07
Change:=0.33
Volume:=2,094,283
Last Trade Time:=07/01/2011 16:00:14
52 Week Low:=24.65
Last:=31.05
EPS:=1.42
52 Week High:=33.91
Market:=NASDAQ
       
PE:=21.87
Previous Close:=30.72
High:=31.09

(pbct)
Open:=13.35
Low:=13.32
% Change:=1.00
Change:=0.14
Volume:=4,569,109
Last Trade Time:=07/01/2011 16:00:24
52 Week Low:=12.17
Last:=13.58
EPS:=0.35
52 Week High:=14.49
Market:=NASDAQ
       
PE:=38.79
Previous Close:=13.44
High:=13.60

(pbh)
Open:=12.86
Low:=12.80
% Change:=2.34
Change:=0.30
Volume:=435,488
Last Trade Time:=07/01/2011 16:01:31
52 Week Low:=7.08
Last:=13.14
EPS:=0.58
52 Week High:=13.21
Market:=NYSE
       
PE:=22.66
Previous Close:=12.84
High:=13.21

(pbi)
Open:=22.99
Low:=22.92
% Change:=1.65
Change:=0.38
Volume:=1,686,749
Last Trade Time:=07/01/2011 16:02:14
52 Week Low:=19.06
Last:=23.37
EPS:=1.54
52 Week High:=26.36
Market:=NYSE
       
PE:=15.18
Previous Close:=22.99
High:=23.37

(pbny)
Open:=8.35
Low:=8.35
% Change:=1.08
Change:=0.09
Volume:=61,279
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=7.86
Last:=8.45
EPS:=0.53
52 Week High:=11.09
Market:=NASDAQ
       
PE:=15.94
Previous Close:=8.36
High:=8.48

(pby)
Open:=10.97
Low:=10.85
% Change:=3.29
Change:=0.36
Volume:=664,130
Last Trade Time:=07/01/2011 16:01:49
52 Week Low:=7.86
Last:=11.29
EPS:=0.71
52 Week High:=15.96
Market:=NYSE
       
PE:=15.90
Previous Close:=10.93
High:=11.35

(pcar)
Open:=51.24
Low:=50.62
% Change:=1.88
Change:=0.96
Volume:=1,993,159
Last Trade Time:=07/01/2011 16:00:26
52 Week Low:=38.75
Last:=52.05
EPS:=1.59
52 Week High:=58.75
Market:=NASDAQ
       
PE:=32.74
Previous Close:=51.09
High:=52.17

(pccc)
Open:=8.33
Low:=8.21
% Change:=1.81
Change:=0.15
Volume:=66,446
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=5.75
Last:=8.43
EPS:=0.94
52 Week High:=9.91
Market:=NASDAQ
       
PE:=8.97
Previous Close:=8.28
High:=8.48

(pch)
Open:=35.42
Low:=35.30
% Change:=2.44
Change:=0.86
Volume:=332,401
Last Trade Time:=07/01/2011 16:00:11
52 Week Low:=31.33
Last:=36.13
EPS:=1.15
52 Week High:=40.93
Market:=NASDAQ
       
PE:=31.42
Previous Close:=35.27
High:=36.21

(pcln)
Open:=513.39
Low:=510.00
% Change:=2.51
Change:=12.87
Volume:=1,058,528
Last Trade Time:=07/01/2011 16:00:22
52 Week Low:=176.99
Last:=524.80
EPS:=11.88
52 Week High:=561.88
Market:=NASDAQ
       
PE:=44.18
Previous Close:=511.93
High:=525.24

(pcs)
Open:=17.16
Low:=17.16
% Change:=3.25
Change:=0.56
Volume:=4,868,306
Last Trade Time:=07/01/2011 16:00:54
52 Week Low:=8.24
Last:=17.77
EPS:=0.64
52 Week High:=18.79
Market:=NYSE
       
PE:=27.77
Previous Close:=17.21
High:=17.84

(pdm)
Open:=20.37
Low:=20.37
% Change:=1.77
Change:=0.36
Volume:=1,031,891
Last Trade Time:=07/01/2011 16:03:25
52 Week Low:=15.46
Last:=20.75
EPS:=0.75
52 Week High:=21.11
Market:=NYSE
       
PE:=27.67
Previous Close:=20.39
High:=20.93

(peb)
Open:=20.26
Low:=20.17
% Change:=1.24
Change:=0.25
Volume:=326,858
Last Trade Time:=07/01/2011 16:00:44
52 Week Low:=16.85
Last:=20.44
EPS:=-0.34
52 Week High:=22.47
Market:=NYSE
       
PE:= 
Previous Close:=20.19
High:=20.52

(peet)
Open:=57.85
Low:=57.21
% Change:=2.98
Change:=1.72
Volume:=208,946
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=33.20
Last:=59.42
EPS:=1.53
52 Week High:=59.75
Market:=NASDAQ
       
PE:=38.84
Previous Close:=57.70
High:=59.75

(pei)
Open:=15.75
Low:=15.70
% Change:=0.57
Change:=0.09
Volume:=393,895
Last Trade Time:=07/01/2011 16:03:54
52 Week Low:=10.03
Last:=15.79
EPS:=-1.32
52 Week High:=17.34
Market:=NYSE
       
PE:= 
Previous Close:=15.70
High:=15.98

(petm)
Open:=45.67
Low:=45.51
% Change:=0.88
Change:=0.40
Volume:=1,553,890
Last Trade Time:=07/01/2011 16:00:10
52 Week Low:=28.88
Last:=45.77
EPS:=2.20
52 Week High:=46.01
Market:=NASDAQ
       
PE:=20.81
Previous Close:=45.37
High:=45.93

(pfcb)
Open:=40.37
Low:=40.34
% Change:=3.35
Change:=1.35
Volume:=514,876
Last Trade Time:=07/01/2011 16:00:11
52 Week Low:=37.36
Last:=41.59
EPS:=2.14
52 Week High:=53.39
Market:=NASDAQ
       
PE:=19.44
Previous Close:=40.24
High:=41.89

(pfe)
Open:=20.50
Low:=20.48
% Change:=0.73
Change:=0.15
Volume:=30,753,554
Last Trade Time:=07/01/2011 16:00:27
52 Week Low:=14.14
Last:=20.75
EPS:=1.06
52 Week High:=21.45
Market:=NYSE
       
PE:=19.58
Previous Close:=20.60
High:=20.76

(pg)
Open:=63.47
Low:=63.34
% Change:=1.10
Change:=0.70
Volume:=9,700,704
Last Trade Time:=07/01/2011 16:00:38
52 Week Low:=58.92
Last:=64.27
EPS:=3.98
52 Week High:=67.72
Market:=NYSE
       
PE:=16.15
Previous Close:=63.57
High:=64.44

(pgi)
Open:=7.95
Low:=7.92
% Change:=0.88
Change:=0.07
Volume:=157,583
Last Trade Time:=07/01/2011 16:06:45
52 Week Low:=4.87
Last:=8.05
EPS:=0.14
52 Week High:=8.83
Market:=NYSE
       
PE:=57.50
Previous Close:=7.98
High:=8.18

(pgn)
Open:=48.14
Low:=47.98
% Change:=1.17
Change:=0.56
Volume:=1,130,089
Last Trade Time:=07/01/2011 16:01:40
52 Week Low:=39.49
Last:=48.57
EPS:=2.91
52 Week High:=49.03
Market:=NYSE
       
PE:=16.69
Previous Close:=48.01
High:=48.67

(pgnx)
Open:=7.19
Low:=7.02
% Change:=3.06
Change:=0.22
Volume:=54,081
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=4.00
Last:=7.40
EPS:=-2.25
52 Week High:=8.69
Market:=NASDAQ
       
PE:= 
Previous Close:=7.18
High:=7.54

(pgti)
Open:=1.81
Low:=1.76
% Change:=-2.21
Change:=-0.04
Volume:=20,222
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=1.62
Last:=1.77
EPS:=-0.34
52 Week High:=2.76
Market:=NASDAQ
       
PE:= 
Previous Close:=1.81
High:=1.81

(phh)
Open:=20.51
Low:=20.44
% Change:=0.63
Change:=0.13
Volume:=1,029,493
Last Trade Time:=07/01/2011 16:05:46
52 Week Low:=17.45
Last:=20.65
EPS:=1.59
52 Week High:=25.55
Market:=NYSE
       
PE:=12.99
Previous Close:=20.52
High:=20.92

(phiik)
Open:=21.79
Low:=21.79
% Change:=1.75
Change:=0.38
Volume:=26,255
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=12.65
Last:=22.11
EPS:=0.03
52 Week High:=23.20
Market:=NASDAQ
       
PE:=737.00
Previous Close:=21.73
High:=22.33

(phm)
Open:=7.64
Low:=7.62
% Change:=2.09
Change:=0.16
Volume:=3,940,868
Last Trade Time:=07/01/2011 16:00:22
52 Week Low:=6.13
Last:=7.82
EPS:=-2.97
52 Week High:=9.31
Market:=NYSE
       
PE:= 
Previous Close:=7.66
High:=7.83

(pike)
Open:=8.86
Low:=8.85
% Change:=3.51
Change:=0.31
Volume:=34,956
Last Trade Time:=07/01/2011 16:03:34
52 Week Low:=6.66
Last:=9.15
EPS:=-0.14
52 Week High:=10.49
Market:=NYSE
       
PE:= 
Previous Close:=8.84
High:=9.20

(pke)
Open:=27.97
Low:=27.61
% Change:=0.68
Change:=0.19
Volume:=77,925
Last Trade Time:=07/01/2011 16:01:43
52 Week Low:=23.62
Last:=28.14
EPS:=1.45
52 Week High:=33.65
Market:=NYSE
       
PE:=19.41
Previous Close:=27.95
High:=28.27

(pki)
Open:=26.98
Low:=26.94
% Change:=2.04
Change:=0.55
Volume:=573,348
Last Trade Time:=07/01/2011 16:05:31
52 Week Low:=18.69
Last:=27.46
EPS:=1.23
52 Week High:=28.75
Market:=NYSE
       
PE:=22.33
Previous Close:=26.91
High:=27.47

(pl)
Open:=23.20
Low:=22.86
% Change:=1.86
Change:=0.43
Volume:=375,960
Last Trade Time:=07/01/2011 16:02:43
52 Week Low:=18.18
Last:=23.56
EPS:=2.98
52 Week High:=29.54
Market:=NYSE
       
PE:=7.91
Previous Close:=23.13
High:=23.60

(plce)
Open:=44.64
Low:=44.14
% Change:=1.69
Change:=0.75
Volume:=465,748
Last Trade Time:=07/01/2011 16:00:02
52 Week Low:=39.84
Last:=45.24
EPS:=3.22
52 Week High:=57.63
Market:=NASDAQ
       
PE:=14.05
Previous Close:=44.49
High:=45.66

(plcm)
Open:=64.46
Low:=63.76
% Change:=0.62
Change:=0.40
Volume:=899,693
Last Trade Time:=07/01/2011 16:00:14
52 Week Low:=25.38
Last:=64.70
EPS:=1.12
52 Week High:=65.00
Market:=NASDAQ
       
PE:=57.77
Previous Close:=64.30
High:=65.00

(plfe)
Open:=10.46
Low:=10.43
% Change:=2.49
Change:=0.26
Volume:=94,786
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=8.34
Last:=10.70
EPS:=1.05
52 Week High:=11.34
Market:=NASDAQ
       
PE:=10.19
Previous Close:=10.44
High:=10.83

(plpc)
Open:=70.81
Low:=69.97
% Change:=-0.74
Change:=-0.53
Volume:=80,633
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=26.70
Last:=70.65
EPS:=5.53
52 Week High:=79.50
Market:=NASDAQ
       
PE:=12.78
Previous Close:=71.18
High:=71.66

(pm)
Open:=66.66
Low:=66.48
% Change:=-0.03
Change:=-0.02
Volume:=5,212,711
Last Trade Time:=07/01/2011 16:00:46
52 Week Low:=46.34
Last:=66.75
EPS:=4.08
52 Week High:=71.75
Market:=NYSE
       
PE:=16.36
Previous Close:=66.77
High:=67.14

(pnm)
Open:=16.79
Low:=16.71
% Change:=1.25
Change:=0.21
Volume:=819,653
Last Trade Time:=07/01/2011 16:08:11
52 Week Low:=10.85
Last:=16.95
EPS:=-0.22
52 Week High:=17.10
Market:=NYSE
       
PE:= 
Previous Close:=16.74
High:=16.98

(pnra)
Open:=126.00
Low:=126.00
% Change:=3.68
Change:=4.62
Volume:=430,020
Last Trade Time:=07/01/2011 16:00:05
52 Week Low:=72.64
Last:=130.28
EPS:=3.93
52 Week High:=130.98
Market:=NASDAQ
       
PE:=33.15
Previous Close:=125.66
High:=130.98

(pnw)
Open:=44.58
Low:=44.47
% Change:=1.17
Change:=0.52
Volume:=534,461
Last Trade Time:=07/01/2011 16:01:44
52 Week Low:=36.39
Last:=45.10
EPS:=2.86
52 Week High:=45.64
Market:=NYSE
       
PE:=15.77
Previous Close:=44.58
High:=45.15

(pnx)
Open:=2.45
Low:=2.39
% Change:=-2.03
Change:=-0.05
Volume:=474,476
Last Trade Time:=07/01/2011 16:04:44
52 Week Low:=1.61
Last:=2.41
EPS:=-0.37
52 Week High:=2.86
Market:=NYSE
       
PE:= 
Previous Close:=2.46
High:=2.48

(podd)
Open:=22.12
Low:=22.12
% Change:=1.58
Change:=0.35
Volume:=577,637
Last Trade Time:=07/01/2011 16:00:18
52 Week Low:=12.58
Last:=22.52
EPS:=-1.38
52 Week High:=22.58
Market:=NASDAQ
       
PE:= 
Previous Close:=22.17
High:=22.58

(powi)
Open:=38.52
Low:=38.02
% Change:=2.76
Change:=1.06
Volume:=187,710
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=26.26
Last:=39.49
EPS:=1.67
52 Week High:=43.88
Market:=NASDAQ
       
PE:=23.65
Previous Close:=38.43
High:=39.61

(ppc)
Open:=5.37
Low:=5.20
% Change:=-1.48
Change:=-0.08
Volume:=914,570
Last Trade Time:=07/01/2011 16:02:54
52 Week Low:=3.96
Last:=5.33
EPS:=0.06
52 Week High:=8.61
Market:=NYSE
       
PE:=88.83
Previous Close:=5.41
High:=5.45

(ppd)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(ppg)
Open:=90.98
Low:=90.44
% Change:=1.17
Change:=1.06
Volume:=787,935
Last Trade Time:=07/01/2011 16:03:34
52 Week Low:=59.95
Last:=91.85
EPS:=5.91
52 Week High:=97.81
Market:=NYSE
       
PE:=15.54
Previous Close:=90.79
High:=92.01

(pq)
Open:=7.02
Low:=6.69
% Change:=0.85
Change:=0.06
Volume:=661,886
Last Trade Time:=07/01/2011 16:02:24
52 Week Low:=5.15
Last:=7.08
EPS:=0.22
52 Week High:=9.75
Market:=NYSE
       
PE:=32.18
Previous Close:=7.02
High:=7.15

(praa)
Open:=84.87
Low:=84.27
% Change:=1.51
Change:=1.28
Volume:=78,913
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=58.82
Last:=86.07
EPS:=4.79
52 Week High:=90.95
Market:=NASDAQ
       
PE:=17.97
Previous Close:=84.79
High:=86.68

(prgo)
Open:=88.20
Low:=87.83
% Change:=1.62
Change:=1.42
Volume:=353,860
Last Trade Time:=07/01/2011 16:00:12
52 Week Low:=54.58
Last:=89.29
EPS:=3.31
52 Week High:=92.30
Market:=NASDAQ
       
PE:=26.98
Previous Close:=87.87
High:=89.40

(prim)
Open:=12.94
Low:=12.90
% Change:=3.80
Change:=0.49
Volume:=264,345
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=5.62
Last:=13.39
EPS:=0.82
52 Week High:=13.62
Market:=NASDAQ
       
PE:=16.33
Previous Close:=12.90
High:=13.47

(prm)
Open:=7.08
Low:=7.06
% Change:=0.57
Change:=0.04
Volume:=177,164
Last Trade Time:=07/01/2011 16:05:12
52 Week Low:=2.52
Last:=7.09
EPS:=0.51
52 Week High:=7.16
Market:=NYSE
       
PE:=13.90
Previous Close:=7.05
High:=7.10

(prs)
Open:=5.27
Low:=5.25
% Change:=0.57
Change:=0.03
Volume:=42,247
Last Trade Time:=07/01/2011 16:03:51
52 Week Low:=3.41
Last:=5.28
EPS:=6.36
52 Week High:=5.66
Market:=NYSE
       
PE:=0.83
Previous Close:=5.25
High:=5.32

(prsp)
Open:=44.00
Low:=43.81
% Change:=1.44
Change:=0.63
Volume:=351,072
Last Trade Time:=07/01/2011 16:00:01
52 Week Low:=28.27
Last:=44.45
EPS:=2.79
52 Week High:=46.75
Market:=NASDAQ
       
PE:=15.93
Previous Close:=43.82
High:=44.73

(prx)
Open:=32.95
Low:=32.90
% Change:=1.18
Change:=0.39
Volume:=386,759
Last Trade Time:=07/01/2011 16:05:27
52 Week Low:=25.58
Last:=33.37
EPS:=-1.15
52 Week High:=39.57
Market:=NYSE
       
PE:= 
Previous Close:=32.98
High:=33.44

(pss)
Open:=14.74
Low:=14.62
% Change:=4.15
Change:=0.61
Volume:=1,267,020
Last Trade Time:=07/01/2011 16:04:16
52 Week Low:=12.41
Last:=15.30
EPS:=1.35
52 Week High:=23.96
Market:=NYSE
       
PE:=11.33
Previous Close:=14.69
High:=15.41

(ptv)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(pva)
Open:=13.20
Low:=12.82
% Change:=1.89
Change:=0.25
Volume:=1,264,971
Last Trade Time:=07/01/2011 16:03:43
52 Week Low:=12.82
Last:=13.46
EPS:=-2.24
52 Week High:=20.26
Market:=NYSE
       
PE:= 
Previous Close:=13.21
High:=13.80

(pvtb)
Open:=13.72
Low:=13.72
% Change:=1.88
Change:=0.26
Volume:=617,783
Last Trade Time:=07/01/2011 16:00:27
52 Week Low:=10.24
Last:=14.06
EPS:=0.27
52 Week High:=16.49
Market:=NASDAQ
       
PE:=52.07
Previous Close:=13.80
High:=14.10

(pzn)
Open:=5.69
Low:=5.44
% Change:=0.53
Change:=0.03
Volume:=33,078
Last Trade Time:=07/01/2011 16:03:30
52 Week Low:=5.00
Last:=5.71
EPS:=0.48
52 Week High:=8.03
Market:=NYSE
       
PE:=11.90
Previous Close:=5.68
High:=5.75

(pzz)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(pzza)
Open:=33.31
Low:=33.31
% Change:=1.59
Change:=0.53
Volume:=124,936
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=22.51
Last:=33.79
EPS:=1.98
52 Week High:=34.75
Market:=NASDAQ
       
PE:=17.07
Previous Close:=33.26
High:=34.11

(qcom)
Open:=56.79
Low:=56.44
% Change:=1.92
Change:=1.09
Volume:=12,142,000
Last Trade Time:=07/01/2011 16:00:22
52 Week Low:=32.44
Last:=57.88
EPS:=2.33
52 Week High:=59.84
Market:=NASDAQ
       
PE:=24.84
Previous Close:=56.79
High:=57.98

(qcor)
Open:=24.16
Low:=24.00
% Change:=9.96
Change:=2.40
Volume:=2,183,239
Last Trade Time:=07/01/2011 16:00:08
52 Week Low:=8.89
Last:=26.50
EPS:=0.62
52 Week High:=27.24
Market:=NASDAQ
       
PE:=42.74
Previous Close:=24.10
High:=27.24

(qdel)
Open:=15.19
Low:=15.04
% Change:=0.99
Change:=0.15
Volume:=136,343
Last Trade Time:=07/01/2011 16:00:14
52 Week Low:=10.75
Last:=15.30
EPS:=0.03
52 Week High:=16.30
Market:=NASDAQ
       
PE:=510.00
Previous Close:=15.15
High:=15.43

(qgen)
Open:=19.14
Low:=19.01
% Change:=0.26
Change:=0.05
Volume:=1,703,137
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=16.86
Last:=19.07
EPS:=0.61
52 Week High:=22.20
Market:=NASDAQ
       
PE:=31.26
Previous Close:=19.02
High:=19.18

(qlty)
Open:=13.00
Low:=12.80
% Change:=1.69
Change:=0.22
Volume:=147,750
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=4.60
Last:=13.24
EPS:=-0.27
52 Week High:=13.65
Market:=NASDAQ
       
PE:= 
Previous Close:=13.02
High:=13.29

(r)
Open:=57.18
Low:=56.85
% Change:=3.08
Change:=1.75
Volume:=899,142
Last Trade Time:=07/01/2011 16:04:35
52 Week Low:=37.00
Last:=58.60
EPS:=2.64
52 Week High:=59.25
Market:=NYSE
       
PE:=22.20
Previous Close:=56.85
High:=59.25

(rad)
Open:=1.33
Low:=1.30
% Change:=0.75
Change:=0.01
Volume:=9,766,312
Last Trade Time:=07/01/2011 16:01:18
52 Week Low:=0.86
Last:=1.34
EPS:=-0.63
52 Week High:=1.47
Market:=NYSE
       
PE:= 
Previous Close:=1.33
High:=1.35

(rah)
Open:=87.06
Low:=86.81
% Change:=0.49
Change:=0.42
Volume:=272,818
Last Trade Time:=07/01/2011 16:00:53
52 Week Low:=53.90
Last:=87.00
EPS:=4.55
52 Week High:=91.35
Market:=NYSE
       
PE:=19.12
Previous Close:=86.58
High:=87.22

(ras)
Open:=6.21
Low:=5.48
% Change:=8.89
Change:=0.56
Volume:=1,831,486
Last Trade Time:=07/01/2011 16:00:58
52 Week Low:=3.90
Last:=6.86
EPS:=0.78
52 Week High:=11.34
Market:=NYSE
       
PE:=8.80
Previous Close:=6.30
High:=7.19

(rden)
Open:=29.04
Low:=29.01
% Change:=1.79
Change:=0.52
Volume:=95,785
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=13.69
Last:=29.55
EPS:=1.37
52 Week High:=31.84
Market:=NASDAQ
       
PE:=21.57
Previous Close:=29.03
High:=30.00

(recn)
Open:=12.01
Low:=12.01
% Change:=4.11
Change:=0.50
Volume:=248,848
Last Trade Time:=07/01/2011 16:00:25
52 Week Low:=11.00
Last:=12.54
EPS:=0.47
52 Week High:=21.94
Market:=NASDAQ
       
PE:=26.67
Previous Close:=12.04
High:=12.58

(reg)
Open:=43.96
Low:=43.83
% Change:=2.32
Change:=1.02
Volume:=591,464
Last Trade Time:=07/01/2011 16:03:23
52 Week Low:=31.94
Last:=44.99
EPS:=-0.23
52 Week High:=47.51
Market:=NYSE
       
PE:= 
Previous Close:=43.97
High:=45.06

(ren)
Open:=15.99
Low:=15.91
% Change:=2.23
Change:=0.36
Volume:=346,556
Last Trade Time:=07/01/2011 16:02:28
52 Week Low:=10.48
Last:=16.52
EPS:=-0.29
52 Week High:=18.55
Market:=NYSE
       
PE:= 
Previous Close:=16.16
High:=16.55

(rev)
Open:=16.76
Low:=16.60
% Change:=2.80
Change:=0.47
Volume:=84,381
Last Trade Time:=07/01/2011 16:02:06
52 Week Low:=9.22
Last:=17.27
EPS:=6.46
52 Week High:=17.75
Market:=NYSE
       
PE:=2.67
Previous Close:=16.80
High:=17.27

(revu)
Open:=0.23
Low:=0.21
% Change:=2.22
Change:=0.01
Volume:=414,923
Last Trade Time:=07/01/2011 15:59:47
52 Week Low:=0.18
Last:=0.23
EPS:=-1.06
52 Week High:=2.51
Market:=NASDAQ
       
PE:= 
Previous Close:=0.23
High:=0.23

(rfmd)
Open:=6.14
Low:=6.02
% Change:=4.08
Change:=0.25
Volume:=5,248,603
Last Trade Time:=07/01/2011 16:00:26
52 Week Low:=3.65
Last:=6.37
EPS:=0.46
52 Week High:=8.48
Market:=NASDAQ
       
PE:=13.85
Previous Close:=6.12
High:=6.40

(rgr)
Open:=22.03
Low:=21.71
% Change:=0.87
Change:=0.19
Volume:=103,830
Last Trade Time:=07/01/2011 16:01:25
52 Week Low:=12.66
Last:=22.14
EPS:=1.47
52 Week High:=24.05
Market:=NYSE
       
PE:=15.06
Previous Close:=21.95
High:=22.25

(rhi)
Open:=27.05
Low:=26.99
% Change:=1.89
Change:=0.51
Volume:=1,487,544
Last Trade Time:=07/01/2011 16:03:07
52 Week Low:=21.16
Last:=27.54
EPS:=0.57
52 Week High:=34.26
Market:=NYSE
       
PE:=48.32
Previous Close:=27.03
High:=27.74

(rigl)
Open:=9.13
Low:=9.04
% Change:=1.31
Change:=0.12
Volume:=490,475
Last Trade Time:=07/01/2011 16:00:08
52 Week Low:=6.42
Last:=9.29
EPS:=0.76
52 Week High:=9.42
Market:=NASDAQ
       
PE:=12.22
Previous Close:=9.17
High:=9.32

(rimm)
Open:=28.72
Low:=28.45
% Change:=0.28
Change:=0.08
Volume:=12,787,901
Last Trade Time:=07/01/2011 16:00:29
52 Week Low:=25.82
Last:=28.93
EPS:=6.32
52 Week High:=70.54
Market:=NASDAQ
       
PE:=4.58
Previous Close:=28.85
High:=29.00

(rjet)
Open:=5.42
Low:=5.40
% Change:=2.01
Change:=0.11
Volume:=782,493
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=4.20
Last:=5.57
EPS:=0.21
52 Week High:=9.58
Market:=NASDAQ
       
PE:=26.52
Previous Close:=5.46
High:=5.65

(rkt)
Open:=66.36
Low:=66.14
% Change:=1.45
Change:=0.96
Volume:=1,045,018
Last Trade Time:=07/01/2011 16:02:07
52 Week Low:=46.61
Last:=67.30
EPS:=5.74
52 Week High:=78.64
Market:=NYSE
       
PE:=11.73
Previous Close:=66.34
High:=67.98

(rli)
Open:=62.03
Low:=61.95
% Change:=0.81
Change:=0.50
Volume:=99,109
Last Trade Time:=07/01/2011 16:04:55
52 Week Low:=50.86
Last:=62.42
EPS:=6.18
52 Week High:=62.52
Market:=NYSE
       
PE:=10.10
Previous Close:=61.92
High:=62.52

(rloc)
Open:=20.87
Low:=18.90
% Change:=-0.19
Change:=-0.04
Volume:=209,650
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=12.25
Last:=20.79
EPS:=-0.44
52 Week High:=28.39
Market:=NASDAQ
       
PE:= 
Previous Close:=20.83
High:=21.42

(rnow)
Open:=32.07
Low:=31.32
% Change:=-2.19
Change:=-0.71
Volume:=362,723
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=14.00
Last:=31.69
EPS:=0.89
52 Week High:=36.70
Market:=NASDAQ
       
PE:=35.61
Previous Close:=32.40
High:=32.08

(rnr)
Open:=69.61
Low:=69.37
% Change:=0.87
Change:=0.61
Volume:=496,176
Last Trade Time:=07/01/2011 16:04:47
52 Week Low:=54.75
Last:=70.56
EPS:=4.04
52 Week High:=73.93
Market:=NYSE
       
PE:=17.47
Previous Close:=69.95
High:=70.60

(rnst)
Open:=14.49
Low:=14.45
% Change:=2.21
Change:=0.32
Volume:=164,163
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=12.85
Last:=14.81
EPS:=1.48
52 Week High:=18.09
Market:=NASDAQ
       
PE:=10.01
Previous Close:=14.49
High:=15.12

(roc)
Open:=55.33
Low:=54.89
% Change:=2.13
Change:=1.18
Volume:=670,007
Last Trade Time:=07/01/2011 16:04:10
52 Week Low:=21.74
Last:=56.47
EPS:=3.33
52 Week High:=57.29
Market:=NYSE
       
PE:=16.96
Previous Close:=55.29
High:=56.68

(rocm)
Open:=9.31
Low:=8.92
% Change:=-0.55
Change:=-0.05
Volume:=20,170
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=8.27
Last:=8.99
EPS:=-0.10
52 Week High:=11.84
Market:=NASDAQ
       
PE:= 
Previous Close:=9.04
High:=9.31

(rodm)
Open:=1.27
Low:=1.26
% Change:=8.00
Change:=0.10
Volume:=53,937
Last Trade Time:=07/01/2011 15:59:52
52 Week Low:=1.20
Last:=1.35
EPS:=-0.22
52 Week High:=3.33
Market:=NASDAQ
       
PE:= 
Previous Close:=1.25
High:=1.40

(roiak)
Open:=1.82
Low:=1.71
% Change:=-3.39
Change:=-0.06
Volume:=235,675
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=0.55
Last:=1.71
EPS:=-1.69
52 Week High:=3.04
Market:=NASDAQ
       
PE:= 
Previous Close:=1.77
High:=1.82

(rok)
Open:=86.92
Low:=86.70
% Change:=2.57
Change:=2.23
Volume:=1,250,771
Last Trade Time:=07/01/2011 16:02:05
52 Week Low:=48.35
Last:=88.99
EPS:=3.98
52 Week High:=98.19
Market:=NYSE
       
PE:=22.36
Previous Close:=86.76
High:=89.71

(rol)
Open:=20.43
Low:=20.38
% Change:=1.62
Change:=0.33
Volume:=261,677
Last Trade Time:=07/01/2011 16:02:57
52 Week Low:=13.37
Last:=20.71
EPS:=0.62
52 Week High:=21.19
Market:=NYSE
       
PE:=33.40
Previous Close:=20.38
High:=20.74

(roll)
Open:=37.53
Low:=37.29
% Change:=1.67
Change:=0.63
Volume:=157,372
Last Trade Time:=07/01/2011 15:59:59
52 Week Low:=26.53
Last:=38.39
EPS:=1.61
52 Week High:=40.78
Market:=NASDAQ
       
PE:=23.85
Previous Close:=37.76
High:=38.76

(rop)
Open:=83.47
Low:=82.92
% Change:=0.54
Change:=0.45
Volume:=1,495,911
Last Trade Time:=07/01/2011 16:00:52
52 Week Low:=54.21
Last:=83.75
EPS:=3.71
52 Week High:=88.76
Market:=NYSE
       
PE:=22.57
Previous Close:=83.30
High:=83.98

(rose)
Open:=51.63
Low:=50.43
% Change:=1.63
Change:=0.84
Volume:=768,587
Last Trade Time:=07/01/2011 16:00:29
52 Week Low:=18.84
Last:=52.38
EPS:=0.44
52 Week High:=53.87
Market:=NASDAQ
       
PE:=119.05
Previous Close:=51.54
High:=52.81

(rost)
Open:=80.37
Low:=79.77
% Change:=1.44
Change:=1.15
Volume:=822,180
Last Trade Time:=07/01/2011 16:00:09
52 Week Low:=48.71
Last:=81.27
EPS:=5.04
52 Week High:=83.11
Market:=NASDAQ
       
PE:=16.13
Previous Close:=80.12
High:=81.35

(rt)
Open:=10.89
Low:=10.80
% Change:=4.17
Change:=0.45
Volume:=1,022,930
Last Trade Time:=07/01/2011 16:01:31
52 Week Low:=7.63
Last:=11.23
EPS:=0.85
52 Week High:=15.57
Market:=NYSE
       
PE:=13.21
Previous Close:=10.78
High:=11.27

(rtec)
Open:=10.73
Low:=10.55
% Change:=0.75
Change:=0.08
Volume:=205,338
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=7.01
Last:=10.79
EPS:=1.00
52 Week High:=12.75
Market:=NASDAQ
       
PE:=10.79
Previous Close:=10.71
High:=10.84

(rtix)
Open:=2.80
Low:=2.72
% Change:=4.80
Change:=0.13
Volume:=475,751
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=2.02
Last:=2.84
EPS:=-2.34
52 Week High:=3.18
Market:=NASDAQ
       
PE:= 
Previous Close:=2.71
High:=2.86

(rue)
Open:=32.66
Low:=32.40
% Change:=4.28
Change:=1.39
Volume:=317,851
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=20.28
Last:=33.89
EPS:=1.39
52 Week High:=35.60
Market:=NASDAQ
       
PE:=24.38
Previous Close:=32.50
High:=33.98

(rwt)
Open:=15.11
Low:=15.07
% Change:=1.26
Change:=0.19
Volume:=355,963
Last Trade Time:=07/01/2011 16:01:33
52 Week Low:=13.49
Last:=15.31
EPS:=1.02
52 Week High:=17.16
Market:=NYSE
       
PE:=15.01
Previous Close:=15.12
High:=15.34

(safm)
Open:=47.96
Low:=46.89
% Change:=-0.94
Change:=-0.45
Volume:=264,152
Last Trade Time:=07/01/2011 16:00:25
52 Week Low:=38.17
Last:=47.33
EPS:=1.38
52 Week High:=53.64
Market:=NASDAQ
       
PE:=34.30
Previous Close:=47.78
High:=48.00

(saft)
Open:=42.19
Low:=42.07
% Change:=1.05
Change:=0.44
Volume:=41,154
Last Trade Time:=07/01/2011 16:00:18
52 Week Low:=37.12
Last:=42.48
EPS:=2.63
52 Week High:=50.10
Market:=NASDAQ
       
PE:=16.15
Previous Close:=42.04
High:=42.84

(sam)
Open:=89.70
Low:=88.81
% Change:=0.68
Change:=0.61
Volume:=57,103
Last Trade Time:=07/01/2011 16:05:16
52 Week Low:=60.95
Last:=90.21
EPS:=3.54
52 Week High:=100.93
Market:=NYSE
       
PE:=25.48
Previous Close:=89.60
High:=90.37

(sanm)
Open:=10.36
Low:=10.21
% Change:=0.77
Change:=0.08
Volume:=741,537
Last Trade Time:=07/01/2011 16:00:29
52 Week Low:=8.92
Last:=10.41
EPS:=1.18
52 Week High:=17.32
Market:=NASDAQ
       
PE:=8.82
Previous Close:=10.33
High:=10.51

(sbib)
Open:=8.19
Low:=8.19
% Change:=2.45
Change:=0.20
Volume:=912,109
Last Trade Time:=07/01/2011 16:00:12
52 Week Low:=4.34
Last:=8.36
EPS:=0.07
52 Week High:=9.37
Market:=NASDAQ
       
PE:=119.43
Previous Close:=8.16
High:=8.41

(sbp)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(sbsi)
Open:=19.87
Low:=19.87
% Change:=1.56
Change:=0.31
Volume:=24,532
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=16.89
Last:=20.16
EPS:=2.24
52 Week High:=22.10
Market:=NASDAQ
       
PE:=9.00
Previous Close:=19.85
High:=20.34

(sbux)
Open:=39.62
Low:=39.50
% Change:=1.77
Change:=0.70
Volume:=6,439,168
Last Trade Time:=07/01/2011 16:00:25
52 Week Low:=22.50
Last:=40.19
EPS:=1.47
52 Week High:=40.26
Market:=NASDAQ
       
PE:=27.34
Previous Close:=39.49
High:=40.26

(scl)
Open:=70.94
Low:=70.54
% Change:=1.71
Change:=1.21
Volume:=26,523
Last Trade Time:=07/01/2011 16:03:55
52 Week Low:=53.55
Last:=72.11
EPS:=6.14
52 Week High:=78.86
Market:=NYSE
       
PE:=11.74
Previous Close:=70.90
High:=72.36

(scmp)
Open:=4.11
Low:=4.10
% Change:=0.73
Change:=0.03
Volume:=24,679
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=3.25
Last:=4.13
EPS:=-0.24
52 Week High:=4.75
Market:=NASDAQ
       
PE:= 
Previous Close:=4.10
High:=4.14

(scs)
Open:=11.39
Low:=11.30
% Change:=0.88
Change:=0.10
Volume:=730,864
Last Trade Time:=07/01/2011 16:04:30
52 Week Low:=6.17
Last:=11.49
EPS:=0.30
52 Week High:=12.12
Market:=NYSE
       
PE:=38.30
Previous Close:=11.39
High:=11.58

(scvl)
Open:=30.28
Low:=30.13
% Change:=3.65
Change:=1.10
Volume:=61,949
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=16.24
Last:=31.25
EPS:=2.14
52 Week High:=31.43
Market:=NASDAQ
       
PE:=14.60
Previous Close:=30.15
High:=31.43

(seb)
Open:=2,419.00
Low:=2,388.54
% Change:=0.08
Change:=2.05
Volume:=514
Last Trade Time:=07/01/2011 16:03:30
52 Week Low:=1,370.00
Last:=2,420.05
EPS:=277.07
52 Week High:=2,470.00
Market:=AMEX
       
PE:=8.73
Previous Close:=2,418.00
High:=2,421.25

(see)
Open:=23.91
Low:=23.75
% Change:=0.34
Change:=0.08
Volume:=1,827,923
Last Trade Time:=07/01/2011 16:01:45
52 Week Low:=19.48
Last:=23.87
EPS:=1.59
52 Week High:=28.77
Market:=NYSE
       
PE:=15.01
Previous Close:=23.79
High:=24.11

(seno)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(sf)
Open:=35.78
Low:=35.75
% Change:=1.67
Change:=0.60
Volume:=392,769
Last Trade Time:=07/01/2011 16:05:49
52 Week Low:=28.60
Last:=36.46
EPS:=0.32
52 Week High:=49.97
Market:=NYSE
       
PE:=113.94
Previous Close:=35.86
High:=36.46

(sfsf)
Open:=29.48
Low:=28.76
% Change:=1.02
Change:=0.30
Volume:=1,915,851
Last Trade Time:=07/01/2011 16:00:26
52 Week Low:=19.12
Last:=29.70
EPS:=-0.08
52 Week High:=40.44
Market:=NASDAQ
       
PE:= 
Previous Close:=29.40
High:=29.85

(shld)
Open:=71.05
Low:=69.65
% Change:=0.97
Change:=0.69
Volume:=416,698
Last Trade Time:=07/01/2011 16:00:10
52 Week Low:=59.21
Last:=72.13
EPS:=-0.48
52 Week High:=94.79
Market:=NASDAQ
       
PE:= 
Previous Close:=71.44
High:=72.44

(shoo)
Open:=37.67
Low:=37.43
% Change:=2.45
Change:=0.92
Volume:=206,155
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=20.21
Last:=38.43
EPS:=2.82
52 Week High:=38.87
Market:=NASDAQ
       
PE:=13.63
Previous Close:=37.51
High:=38.60

(shw)
Open:=84.11
Low:=83.90
% Change:=2.17
Change:=1.82
Volume:=925,517
Last Trade Time:=07/01/2011 16:01:01
52 Week Low:=66.13
Last:=85.69
EPS:=4.62
52 Week High:=87.87
Market:=NYSE
       
PE:=18.55
Previous Close:=83.87
High:=85.90

(sial)
Open:=73.54
Low:=73.07
% Change:=1.17
Change:=0.86
Volume:=679,669
Last Trade Time:=07/01/2011 16:00:18
52 Week Low:=49.44
Last:=74.24
EPS:=3.33
52 Week High:=74.27
Market:=NASDAQ
       
PE:=22.29
Previous Close:=73.38
High:=74.27

(simg)
Open:=6.46
Low:=6.34
% Change:=1.70
Change:=0.11
Volume:=428,653
Last Trade Time:=07/01/2011 16:00:22
52 Week Low:=2.98
Last:=6.57
EPS:=0.18
52 Week High:=10.20
Market:=NASDAQ
       
PE:=36.50
Previous Close:=6.46
High:=6.58

(siro)
Open:=53.50
Low:=53.33
% Change:=3.47
Change:=1.84
Volume:=1,149,070
Last Trade Time:=07/01/2011 16:00:06
52 Week Low:=29.55
Last:=54.94
EPS:=2.04
52 Week High:=57.87
Market:=NASDAQ
       
PE:=26.93
Previous Close:=53.10
High:=55.18

(sivb)
Open:=59.83
Low:=59.52
% Change:=1.26
Change:=0.75
Volume:=447,348
Last Trade Time:=07/01/2011 16:00:17
52 Week Low:=36.72
Last:=60.46
EPS:=2.61
52 Week High:=60.76
Market:=NASDAQ
       
PE:=23.17
Previous Close:=59.71
High:=60.76

(sji)
Open:=54.36
Low:=54.35
% Change:=1.16
Change:=0.63
Volume:=172,872
Last Trade Time:=07/01/2011 16:02:53
52 Week Low:=42.87
Last:=54.94
EPS:=2.93
52 Week High:=58.03
Market:=NYSE
       
PE:=18.75
Previous Close:=54.31
High:=55.36

(sjm)
Open:=76.42
Low:=76.30
% Change:=0.55
Change:=0.42
Volume:=602,022
Last Trade Time:=07/01/2011 16:02:53
52 Week Low:=57.20
Last:=76.86
EPS:=4.06
52 Week High:=79.84
Market:=NYSE
       
PE:=18.93
Previous Close:=76.44
High:=76.95

(sjw)
Open:=24.09
Low:=24.09
% Change:=0.58
Change:=0.14
Volume:=51,829
Last Trade Time:=07/01/2011 16:04:02
52 Week Low:=21.88
Last:=24.38
EPS:=1.30
52 Week High:=28.00
Market:=NYSE
       
PE:=18.75
Previous Close:=24.24
High:=24.78

(slh)
Open:=59.24
Low:=59.16
% Change:=2.18
Change:=1.29
Volume:=201,185
Last Trade Time:=07/01/2011 16:04:20
52 Week Low:=35.93
Last:=60.45
EPS:=2.25
52 Week High:=60.48
Market:=NYSE
       
PE:=26.87
Previous Close:=59.16
High:=60.48

(slrc)
Open:=24.69
Low:=24.64
% Change:=1.01
Change:=0.25
Volume:=323,812
Last Trade Time:=07/01/2011 16:00:15
52 Week Low:=18.75
Last:=24.94
EPS:=3.72
52 Week High:=25.93
Market:=NASDAQ
       
PE:=6.70
Previous Close:=24.69
High:=25.15

(smg)
Open:=51.52
Low:=51.30
% Change:=0.58
Change:=0.30
Volume:=763,748
Last Trade Time:=07/01/2011 16:04:19
52 Week Low:=43.88
Last:=51.61
EPS:=3.38
52 Week High:=60.62
Market:=NYSE
       
PE:=15.27
Previous Close:=51.31
High:=51.87

(smod)
Open:=9.16
Low:=9.16
% Change:=0.11
Change:=0.01
Volume:=605,271
Last Trade Time:=07/01/2011 16:00:29
52 Week Low:=4.31
Last:=9.17
EPS:=0.43
52 Week High:=9.31
Market:=NASDAQ
       
PE:=21.33
Previous Close:=9.16
High:=9.18

(smrt)
Open:=9.60
Low:=9.58
% Change:=0.83
Change:=0.08
Volume:=92,436
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=5.90
Last:=9.72
EPS:=1.13
52 Week High:=10.95
Market:=NASDAQ
       
PE:=8.60
Previous Close:=9.64
High:=9.80

(smsi)
Open:=4.21
Low:=3.99
% Change:=-4.04
Change:=-0.17
Volume:=496,876
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=3.94
Last:=4.04
EPS:=0.10
52 Week High:=17.03
Market:=NASDAQ
       
PE:=40.40
Previous Close:=4.21
High:=4.21

(sndk)
Open:=41.56
Low:=41.51
% Change:=3.13
Change:=1.30
Volume:=5,753,266
Last Trade Time:=07/01/2011 16:00:27
52 Week Low:=33.03
Last:=42.80
EPS:=5.49
52 Week High:=53.61
Market:=NASDAQ
       
PE:=7.80
Previous Close:=41.50
High:=42.92

(snh)
Open:=23.48
Low:=23.48
% Change:=1.84
Change:=0.43
Volume:=1,195,220
Last Trade Time:=07/01/2011 16:00:52
52 Week Low:=19.31
Last:=23.84
EPS:=0.89
52 Week High:=25.28
Market:=NYSE
       
PE:=26.79
Previous Close:=23.41
High:=23.94

(solr)
Open:=16.15
Low:=15.80
% Change:=-0.12
Change:=-0.02
Volume:=4,235,225
Last Trade Time:=07/01/2011 16:00:27
52 Week Low:=5.55
Last:=16.18
EPS:=1.26
52 Week High:=16.40
Market:=NASDAQ
       
PE:=12.84
Previous Close:=16.20
High:=16.29

(sonc)
Open:=10.68
Low:=10.62
% Change:=2.35
Change:=0.25
Volume:=663,601
Last Trade Time:=07/01/2011 16:00:09
52 Week Low:=7.28
Last:=10.88
EPS:=0.19
52 Week High:=11.86
Market:=NASDAQ
       
PE:=57.26
Previous Close:=10.63
High:=10.98

(sone)
Open:=7.45
Low:=7.43
% Change:=0.13
Change:=0.01
Volume:=196,976
Last Trade Time:=07/01/2011 16:00:27
52 Week Low:=4.73
Last:=7.49
EPS:=-0.08
52 Week High:=7.75
Market:=NASDAQ
       
PE:= 
Previous Close:=7.48
High:=7.53

(spec)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(spls)
Open:=15.89
Low:=15.73
% Change:=0.76
Change:=0.12
Volume:=10,847,205
Last Trade Time:=07/01/2011 16:00:22
52 Week Low:=14.75
Last:=15.92
EPS:=1.25
52 Week High:=23.75
Market:=NASDAQ
       
PE:=12.74
Previous Close:=15.80
High:=15.98

(spmd)
Open:=3.95
Low:=3.77
% Change:=4.27
Change:=0.16
Volume:=135,023
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=3.31
Last:=3.91
EPS:=-1.70
52 Week High:=22.50
Market:=NASDAQ
       
PE:= 
Previous Close:=3.75
High:=3.97

(spn)
Open:=37.19
Low:=36.81
% Change:=1.75
Change:=0.65
Volume:=938,281
Last Trade Time:=07/01/2011 16:03:46
52 Week Low:=18.64
Last:=37.79
EPS:=0.97
52 Week High:=41.65
Market:=NYSE
       
PE:=38.96
Previous Close:=37.14
High:=37.88

(sptn)
Open:=19.54
Low:=19.49
% Change:=0.15
Change:=0.03
Volume:=176,634
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=12.76
Last:=19.56
EPS:=1.44
52 Week High:=19.81
Market:=NASDAQ
       
PE:=13.58
Previous Close:=19.53
High:=19.63

(spw)
Open:=82.66
Low:=82.20
% Change:=3.08
Change:=2.55
Volume:=437,755
Last Trade Time:=07/01/2011 16:01:40
52 Week Low:=50.80
Last:=85.21
EPS:=4.02
52 Week High:=87.13
Market:=NYSE
       
PE:=21.20
Previous Close:=82.66
High:=85.61

(srcl)
Open:=89.56
Low:=89.36
% Change:=2.36
Change:=2.10
Volume:=519,403
Last Trade Time:=07/01/2011 16:00:28
52 Week Low:=61.02
Last:=91.22
EPS:=2.53
52 Week High:=95.71
Market:=NASDAQ
       
PE:=36.06
Previous Close:=89.12
High:=91.25

(srdx)
Open:=11.10
Low:=11.03
% Change:=1.35
Change:=0.15
Volume:=53,950
Last Trade Time:=07/01/2011 16:00:14
52 Week Low:=8.29
Last:=11.25
EPS:=-1.51
52 Week High:=16.68
Market:=NASDAQ
       
PE:= 
Previous Close:=11.10
High:=11.30

(sri)
Open:=14.76
Low:=14.73
% Change:=1.22
Change:=0.18
Volume:=101,107
Last Trade Time:=07/01/2011 16:01:36
52 Week Low:=7.03
Last:=14.92
EPS:=0.50
52 Week High:=17.22
Market:=NYSE
       
PE:=29.84
Previous Close:=14.74
High:=15.18

(srsl)
Open:=9.64
Low:=9.44
% Change:=2.78
Change:=0.27
Volume:=64,956
Last Trade Time:=07/01/2011 16:00:17
52 Week Low:=7.56
Last:=9.86
EPS:=0.12
52 Week High:=11.07
Market:=NASDAQ
       
PE:=82.14
Previous Close:=9.59
High:=9.99

(srx)
Open:=30.92
Low:=30.91
% Change:=0.32
Change:=0.10
Volume:=981,582
Last Trade Time:=07/01/2011 16:03:00
52 Week Low:=18.31
Last:=31.02
EPS:=1.54
52 Week High:=31.31
Market:=NYSE
       
PE:=20.14
Previous Close:=30.92
High:=31.04

(srz)
Open:=9.53
Low:=9.47
% Change:=3.15
Change:=0.30
Volume:=720,092
Last Trade Time:=07/01/2011 16:06:06
52 Week Low:=2.18
Last:=9.83
EPS:=0.48
52 Week High:=12.44
Market:=NYSE
       
PE:=20.48
Previous Close:=9.53
High:=9.90

(ssp)
Open:=9.70
Low:=9.48
% Change:=0.62
Change:=0.06
Volume:=240,632
Last Trade Time:=07/01/2011 16:02:44
52 Week Low:=6.71
Last:=9.73
EPS:=0.15
52 Week High:=10.56
Market:=NYSE
       
PE:=64.87
Previous Close:=9.67
High:=9.76

(stba)
Open:=18.63
Low:=18.27
% Change:=2.21
Change:=0.41
Volume:=98,915
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=16.64
Last:=19.00
EPS:=1.15
52 Week High:=23.91
Market:=NASDAQ
       
PE:=16.52
Previous Close:=18.59
High:=19.13

(stfc)
Open:=17.46
Low:=17.18
% Change:=0.80
Change:=0.14
Volume:=40,101
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=13.40
Last:=17.57
EPS:=0.61
52 Week High:=18.35
Market:=NASDAQ
       
PE:=28.80
Previous Close:=17.43
High:=17.73

(sti)
Open:=25.69
Low:=25.69
% Change:=2.36
Change:=0.61
Volume:=3,950,642
Last Trade Time:=07/01/2011 16:00:26
52 Week Low:=21.94
Last:=26.41
EPS:=0.37
52 Week High:=33.14
Market:=NYSE
       
PE:=71.38
Previous Close:=25.80
High:=26.52

(stnr)
Open:=45.54
Low:=45.54
% Change:=0.72
Change:=0.33
Volume:=102,265
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=33.47
Last:=46.01
EPS:=3.24
52 Week High:=51.09
Market:=NASDAQ
       
PE:=14.20
Previous Close:=45.68
High:=46.21

(stu)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(stwd)
Open:=20.58
Low:=20.53
% Change:=0.98
Change:=0.20
Volume:=804,581
Last Trade Time:=07/01/2011 16:03:06
52 Week Low:=16.57
Last:=20.71
EPS:=1.47
52 Week High:=23.67
Market:=NYSE
       
PE:=14.09
Previous Close:=20.51
High:=20.79

(stx)
Open:=16.18
Low:=15.95
% Change:=1.24
Change:=0.20
Volume:=5,391,520
Last Trade Time:=07/01/2011 16:00:26
52 Week Low:=9.84
Last:=16.36
EPS:=1.64
52 Week High:=18.35
Market:=NASDAQ
       
PE:=9.98
Previous Close:=16.16
High:=16.37

(sui)
Open:=37.45
Low:=37.32
% Change:=1.74
Change:=0.65
Volume:=95,821
Last Trade Time:=07/01/2011 16:04:17
52 Week Low:=25.60
Last:=37.96
EPS:=-0.10
52 Week High:=40.21
Market:=NYSE
       
PE:= 
Previous Close:=37.31
High:=38.10

(sumr)
Open:=8.16
Low:=8.14
% Change:=0.73
Change:=0.06
Volume:=92,404
Last Trade Time:=07/01/2011 16:00:20
52 Week Low:=6.26
Last:=8.18
EPS:=0.39
52 Week High:=9.48
Market:=NASDAQ
       
PE:=20.97
Previous Close:=8.12
High:=8.34

(supx)
Open:=22.35
Low:=21.90
% Change:=-0.89
Change:=-0.20
Volume:=51,260
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=18.70
Last:=22.20
EPS:=0.95
52 Week High:=27.91
Market:=NASDAQ
       
PE:=23.37
Previous Close:=22.40
High:=22.50

(sur)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(svvs)
Open:=39.62
Low:=39.53
% Change:=0.23
Change:=0.09
Volume:=959,371
Last Trade Time:=07/01/2011 16:00:27
52 Week Low:=14.62
Last:=39.62
EPS:=-0.80
52 Week High:=39.68
Market:=NASDAQ
       
PE:= 
Previous Close:=39.53
High:=39.65

(swk)
Open:=72.17
Low:=71.80
% Change:=2.25
Change:=1.62
Volume:=1,976,016
Last Trade Time:=07/01/2011 16:00:40
52 Week Low:=49.01
Last:=73.67
EPS:=2.80
52 Week High:=78.19
Market:=NYSE
       
PE:=26.31
Previous Close:=72.05
High:=74.53

(swm)
Open:=56.05
Low:=56.05
% Change:=1.28
Change:=0.72
Volume:=166,387
Last Trade Time:=07/01/2011 16:01:55
52 Week Low:=42.62
Last:=56.87
EPS:=3.76
52 Week High:=69.33
Market:=NYSE
       
PE:=15.13
Previous Close:=56.15
High:=57.25

(sxt)
Open:=37.14
Low:=37.06
% Change:=2.24
Change:=0.83
Volume:=248,233
Last Trade Time:=07/01/2011 16:03:37
52 Week Low:=25.69
Last:=37.90
EPS:=2.22
52 Week High:=38.44
Market:=NYSE
       
PE:=17.07
Previous Close:=37.07
High:=37.99

(sy)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(syke)
Open:=21.60
Low:=21.53
% Change:=0.46
Change:=0.10
Volume:=206,109
Last Trade Time:=07/01/2011 16:00:23
52 Week Low:=10.85
Last:=21.63
EPS:=0.88
52 Week High:=22.88
Market:=NASDAQ
       
PE:=24.58
Previous Close:=21.53
High:=21.92

(symc)
Open:=19.82
Low:=19.71
% Change:=0.56
Change:=0.11
Volume:=6,839,632
Last Trade Time:=07/01/2011 16:00:25
52 Week Low:=12.04
Last:=19.83
EPS:=0.77
52 Week High:=20.50
Market:=NASDAQ
       
PE:=25.75
Previous Close:=19.72
High:=19.89

(symm)
Open:=5.80
Low:=5.74
% Change:=0.00
Change:=0.00
Volume:=211,102
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=4.69
Last:=5.83
EPS:=-0.02
52 Week High:=7.50
Market:=NASDAQ
       
PE:= 
Previous Close:=5.83
High:=5.89

(synm)
Open:=1.48
Low:=1.45
% Change:=-0.68
Change:=-0.01
Volume:=1,452,463
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=1.45
Last:=1.46
EPS:=-0.17
52 Week High:=2.45
Market:=NASDAQ
       
PE:= 
Previous Close:=1.47
High:=1.48

(syno)
Open:=17.47
Low:=17.47
% Change:=2.53
Change:=0.44
Volume:=27,952
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=13.64
Last:=17.86
EPS:=0.59
52 Week High:=21.34
Market:=NASDAQ
       
PE:=30.27
Previous Close:=17.42
High:=18.04

(synt)
Open:=58.94
Low:=58.36
% Change:=1.78
Change:=1.05
Volume:=86,041
Last Trade Time:=07/01/2011 16:00:26
52 Week Low:=34.10
Last:=60.17
EPS:=2.73
52 Week High:=60.20
Market:=NASDAQ
       
PE:=22.04
Previous Close:=59.12
High:=60.20

(syx)
Open:=14.95
Low:=14.86
% Change:=0.27
Change:=0.04
Volume:=44,603
Last Trade Time:=07/01/2011 16:05:01
52 Week Low:=11.42
Last:=14.98
EPS:=1.20
52 Week High:=17.19
Market:=NYSE
       
PE:=12.48
Previous Close:=14.94
High:=15.12

(t)
Open:=31.42
Low:=31.38
% Change:=0.86
Change:=0.27
Volume:=20,054,004
Last Trade Time:=07/01/2011 16:00:48
52 Week Low:=23.88
Last:=31.68
EPS:=3.38
52 Week High:=31.94
Market:=NYSE
       
PE:=9.37
Previous Close:=31.41
High:=31.73

(tal)
Open:=34.64
Low:=34.59
% Change:=2.14
Change:=0.74
Volume:=328,510
Last Trade Time:=07/01/2011 16:01:09
52 Week Low:=20.94
Last:=35.27
EPS:=2.77
52 Week High:=38.45
Market:=NYSE
       
PE:=12.73
Previous Close:=34.53
High:=35.46

(tap)
Open:=45.00
Low:=44.85
% Change:=1.30
Change:=0.58
Volume:=812,245
Last Trade Time:=07/01/2011 16:01:27
52 Week Low:=42.12
Last:=45.32
EPS:=3.71
52 Week High:=51.11
Market:=NYSE
       
PE:=12.22
Previous Close:=44.74
High:=45.40

(tasr)
Open:=4.55
Low:=4.52
% Change:=0.44
Change:=0.02
Volume:=206,151
Last Trade Time:=07/01/2011 16:00:06
52 Week Low:=3.52
Last:=4.57
EPS:=-0.06
52 Week High:=5.10
Market:=NASDAQ
       
PE:= 
Previous Close:=4.55
High:=4.58

(tast)
Open:=10.46
Low:=10.28
% Change:=1.92
Change:=0.20
Volume:=80,827
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=4.00
Last:=10.64
EPS:=0.54
52 Week High:=10.64
Market:=NASDAQ
       
PE:=19.70
Previous Close:=10.44
High:=10.64

(tat)
Open:=1.70
Low:=1.64
% Change:=0.00
Change:=0.00
Volume:=2,149,501
Last Trade Time:=07/01/2011 16:01:02
52 Week Low:=1.62
Last:=1.70
EPS:=-0.25
52 Week High:=3.59
Market:=AMEX
       
PE:= 
Previous Close:=1.70
High:=1.70

(tayc)
Open:=8.19
Low:=8.19
% Change:=2.08
Change:=0.17
Volume:=17,847
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=7.37
Last:=8.33
EPS:=-4.50
52 Week High:=13.90
Market:=NASDAQ
       
PE:= 
Previous Close:=8.16
High:=8.38

(tbnk)
Open:=20.71
Low:=20.71
% Change:=0.24
Change:=0.05
Volume:=13,812
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=16.46
Last:=20.77
EPS:=1.12
52 Week High:=20.92
Market:=NASDAQ
       
PE:=18.55
Previous Close:=20.72
High:=20.92

(tc)
Open:=9.96
Low:=9.82
% Change:=1.50
Change:=0.15
Volume:=1,561,117
Last Trade Time:=07/01/2011 16:00:14
52 Week Low:=8.01
Last:=10.13
EPS:=1.62
52 Week High:=16.06
Market:=NYSE
       
PE:=6.25
Previous Close:=9.98
High:=10.15

(tcb)
Open:=13.84
Low:=13.84
% Change:=3.19
Change:=0.44
Volume:=2,190,147
Last Trade Time:=07/01/2011 16:02:02
52 Week Low:=12.90
Last:=14.24
EPS:=1.00
52 Week High:=17.66
Market:=NYSE
       
PE:=14.24
Previous Close:=13.80
High:=14.26

(tco)
Open:=58.93
Low:=58.81
% Change:=2.53
Change:=1.50
Volume:=358,160
Last Trade Time:=07/01/2011 16:03:35
52 Week Low:=35.60
Last:=60.70
EPS:=0.95
52 Week High:=60.88
Market:=NYSE
       
PE:=63.90
Previous Close:=59.20
High:=60.80

(tcrd)
Open:=13.00
Low:=12.91
% Change:=-0.23
Change:=-0.03
Volume:=70,635
Last Trade Time:=07/01/2011 16:00:08
52 Week Low:=10.58
Last:=12.97
EPS:=0.63
52 Week High:=14.86
Market:=NASDAQ
       
PE:=20.59
Previous Close:=13.00
High:=13.05

(tdy)
Open:=50.50
Low:=50.43
% Change:=1.21
Change:=0.61
Volume:=112,346
Last Trade Time:=07/01/2011 16:02:04
52 Week Low:=35.34
Last:=50.97
EPS:=3.51
52 Week High:=53.35
Market:=NYSE
       
PE:=14.52
Previous Close:=50.36
High:=51.19

(te)
Open:=18.90
Low:=18.86
% Change:=1.43
Change:=0.27
Volume:=955,349
Last Trade Time:=07/01/2011 16:03:42
52 Week Low:=15.12
Last:=19.16
EPS:=1.10
52 Week High:=19.66
Market:=NYSE
       
PE:=17.42
Previous Close:=18.89
High:=19.18

(tecua)
Open:=10.22
Low:=10.22
% Change:=2.45
Change:=0.25
Volume:=41,700
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=8.44
Last:=10.45
EPS:=-1.37
52 Week High:=14.21
Market:=NASDAQ
       
PE:= 
Previous Close:=10.20
High:=10.54

(ten)
Open:=43.99
Low:=43.55
% Change:=3.11
Change:=1.37
Volume:=576,163
Last Trade Time:=07/01/2011 16:02:35
52 Week Low:=19.29
Last:=45.44
EPS:=1.32
52 Week High:=46.81
Market:=NYSE
       
PE:=34.42
Previous Close:=44.07
High:=45.53

(ter)
Open:=14.78
Low:=14.57
% Change:=2.57
Change:=0.38
Volume:=3,134,780
Last Trade Time:=07/01/2011 16:03:26
52 Week Low:=8.84
Last:=15.18
EPS:=2.19
52 Week High:=19.19
Market:=NYSE
       
PE:=6.93
Previous Close:=14.80
High:=15.20

(teva)
Open:=48.47
Low:=48.30
% Change:=1.62
Change:=0.78
Volume:=4,017,897
Last Trade Time:=07/01/2011 16:00:27
52 Week Low:=44.86
Last:=49.00
EPS:=3.77
52 Week High:=57.08
Market:=NASDAQ
       
PE:=13.00
Previous Close:=48.22
High:=49.06

(tfx)
Open:=61.30
Low:=61.27
% Change:=2.24
Change:=1.37
Volume:=153,646
Last Trade Time:=07/01/2011 16:02:57
52 Week Low:=47.92
Last:=62.43
EPS:=2.67
52 Week High:=64.05
Market:=NYSE
       
PE:=23.38
Previous Close:=61.06
High:=62.44

(tg)
Open:=18.38
Low:=18.33
% Change:=2.02
Change:=0.37
Volume:=78,489
Last Trade Time:=07/01/2011 16:04:42
52 Week Low:=15.74
Last:=18.72
EPS:=0.87
52 Week High:=23.20
Market:=NYSE
       
PE:=21.52
Previous Close:=18.35
High:=18.92

(tgh)
Open:=30.81
Low:=30.81
% Change:=4.23
Change:=1.30
Volume:=153,402
Last Trade Time:=07/01/2011 16:02:12
52 Week Low:=23.34
Last:=32.04
EPS:=2.75
52 Week High:=37.87
Market:=NYSE
       
PE:=11.65
Previous Close:=30.74
High:=32.09

(tgi)
Open:=99.94
Low:=99.84
% Change:=1.31
Change:=1.30
Volume:=240,911
Last Trade Time:=07/01/2011 16:04:23
52 Week Low:=63.69
Last:=100.88
EPS:=6.77
52 Week High:=100.99
Market:=NYSE
       
PE:=14.90
Previous Close:=99.58
High:=100.99

(thff)
Open:=32.90
Low:=32.70
% Change:=1.86
Change:=0.61
Volume:=22,187
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=25.12
Last:=33.35
EPS:=2.38
52 Week High:=37.10
Market:=NASDAQ
       
PE:=14.01
Previous Close:=32.74
High:=33.63

(thmd)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(tho)
Open:=28.85
Low:=28.23
% Change:=0.38
Change:=0.11
Volume:=546,315
Last Trade Time:=07/01/2011 16:01:26
52 Week Low:=22.50
Last:=28.95
EPS:=2.04
52 Week High:=39.12
Market:=NYSE
       
PE:=14.19
Previous Close:=28.84
High:=28.99

(thrx)
Open:=22.18
Low:=22.02
% Change:=1.89
Change:=0.42
Volume:=262,400
Last Trade Time:=07/01/2011 16:00:01
52 Week Low:=11.74
Last:=22.63
EPS:=-1.10
52 Week High:=28.95
Market:=NASDAQ
       
PE:= 
Previous Close:=22.21
High:=22.83

(tie)
Open:=18.31
Low:=18.05
% Change:=0.76
Change:=0.14
Volume:=1,601,824
Last Trade Time:=07/01/2011 16:01:54
52 Week Low:=16.03
Last:=18.46
EPS:=0.52
52 Week High:=22.93
Market:=NYSE
       
PE:=35.50
Previous Close:=18.32
High:=18.56

(tif)
Open:=78.80
Low:=77.92
% Change:=1.12
Change:=0.88
Volume:=1,617,926
Last Trade Time:=07/01/2011 16:01:17
52 Week Low:=35.81
Last:=79.40
EPS:=3.04
52 Week High:=79.58
Market:=NYSE
       
PE:=26.12
Previous Close:=78.52
High:=79.58

(tiny)
Open:=5.15
Low:=5.05
% Change:=0.58
Change:=0.03
Volume:=148,046
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=3.70
Last:=5.16
EPS:=0.25
52 Week High:=6.30
Market:=NASDAQ
       
PE:=20.64
Previous Close:=5.13
High:=5.24

(tisi)
Open:=24.23
Low:=24.23
% Change:=1.04
Change:=0.25
Volume:=48,794
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=12.75
Last:=24.38
EPS:=1.12
52 Week High:=28.71
Market:=NASDAQ
       
PE:=21.77
Previous Close:=24.13
High:=24.86

(tjx)
Open:=52.49
Low:=52.34
% Change:=1.22
Change:=0.64
Volume:=2,328,858
Last Trade Time:=07/01/2011 16:01:07
52 Week Low:=39.56
Last:=53.17
EPS:=3.23
52 Week High:=54.94
Market:=NYSE
       
PE:=16.46
Previous Close:=52.53
High:=53.28

(tklc)
Open:=9.09
Low:=9.04
% Change:=0.44
Change:=0.04
Volume:=1,994,685
Last Trade Time:=07/01/2011 16:00:19
52 Week Low:=7.21
Last:=9.17
EPS:=-0.21
52 Week High:=14.55
Market:=NASDAQ
       
PE:= 
Previous Close:=9.13
High:=9.25

(tkr)
Open:=50.33
Low:=50.33
% Change:=2.90
Change:=1.46
Volume:=872,728
Last Trade Time:=07/01/2011 16:04:30
52 Week Low:=24.88
Last:=51.86
EPS:=3.62
52 Week High:=57.83
Market:=NYSE
       
PE:=14.33
Previous Close:=50.40
High:=52.01

(tmp)
Open:=39.31
Low:=39.21
% Change:=0.92
Change:=0.36
Volume:=16,395
Last Trade Time:=07/01/2011 16:03:32
52 Week Low:=35.93
Last:=39.60
EPS:=3.15
52 Week High:=42.50
Market:=AMEX
       
PE:=12.57
Previous Close:=39.24
High:=39.60

(tmrk)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(tnc)
Open:=39.86
Low:=39.79
% Change:=2.75
Change:=1.10
Volume:=73,936
Last Trade Time:=07/01/2011 16:04:34
52 Week Low:=28.11
Last:=41.03
EPS:=1.94
52 Week High:=43.84
Market:=NYSE
       
PE:=21.15
Previous Close:=39.93
High:=41.16

(tnk)
Open:=9.44
Low:=9.30
% Change:=-0.74
Change:=-0.07
Volume:=293,922
Last Trade Time:=07/01/2011 16:00:38
52 Week Low:=8.42
Last:=9.33
EPS:=0.34
52 Week High:=13.96
Market:=NYSE
       
PE:=27.44
Previous Close:=9.40
High:=9.49

(tpgi)
Open:=3.21
Low:=3.18
% Change:=2.18
Change:=0.07
Volume:=51,725
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=2.51
Last:=3.28
EPS:=-0.35
52 Week High:=4.60
Market:=NASDAQ
       
PE:= 
Previous Close:=3.21
High:=3.31

(trad)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(trak)
Open:=23.00
Low:=22.48
% Change:=2.14
Change:=0.49
Volume:=204,451
Last Trade Time:=07/01/2011 16:00:01
52 Week Low:=14.40
Last:=23.44
EPS:=-0.01
52 Week High:=26.80
Market:=NASDAQ
       
PE:= 
Previous Close:=22.95
High:=23.49

(trex)
Open:=24.42
Low:=23.98
% Change:=-1.96
Change:=-0.48
Volume:=149,722
Last Trade Time:=07/01/2011 16:02:12
52 Week Low:=16.38
Last:=24.00
EPS:=0.03
52 Week High:=34.00
Market:=NYSE
       
PE:=800.00
Previous Close:=24.48
High:=24.87

(trmk)
Open:=23.48
Low:=23.35
% Change:=1.88
Change:=0.44
Volume:=324,497
Last Trade Time:=07/01/2011 16:00:05
52 Week Low:=18.83
Last:=23.85
EPS:=1.58
52 Week High:=26.14
Market:=NASDAQ
       
PE:=15.10
Previous Close:=23.41
High:=24.14

(trow)
Open:=60.39
Low:=59.91
% Change:=1.09
Change:=0.66
Volume:=1,732,033
Last Trade Time:=07/01/2011 16:00:24
52 Week Low:=43.18
Last:=61.00
EPS:=2.76
52 Week High:=71.29
Market:=NASDAQ
       
PE:=22.10
Previous Close:=60.34
High:=61.14

(trv)
Open:=58.51
Low:=58.45
% Change:=1.25
Change:=0.73
Volume:=3,637,130
Last Trade Time:=07/01/2011 16:01:30
52 Week Low:=48.17
Last:=59.11
EPS:=7.43
52 Week High:=64.17
Market:=NYSE
       
PE:=7.96
Previous Close:=58.38
High:=59.27

(tsn)
Open:=19.50
Low:=19.39
% Change:=0.57
Change:=0.11
Volume:=5,232,027
Last Trade Time:=07/01/2011 16:03:03
52 Week Low:=14.59
Last:=19.53
EPS:=2.45
52 Week High:=20.12
Market:=NYSE
       
PE:=7.97
Previous Close:=19.42
High:=19.70

(tsra)
Open:=17.19
Low:=16.92
% Change:=0.82
Change:=0.14
Volume:=462,606
Last Trade Time:=07/01/2011 16:00:08
52 Week Low:=14.96
Last:=17.28
EPS:=1.17
52 Week High:=23.18
Market:=NASDAQ
       
PE:=14.77
Previous Close:=17.14
High:=17.49

(ttec)
Open:=20.95
Low:=20.80
% Change:=-0.14
Change:=-0.03
Volume:=160,727
Last Trade Time:=07/01/2011 16:00:02
52 Week Low:=12.17
Last:=21.05
EPS:=0.79
52 Week High:=23.46
Market:=NASDAQ
       
PE:=26.65
Previous Close:=21.08
High:=21.33

(ttek)
Open:=22.53
Low:=22.50
% Change:=2.04
Change:=0.46
Volume:=552,530
Last Trade Time:=07/01/2011 16:00:13
52 Week Low:=18.00
Last:=22.96
EPS:=1.36
52 Week High:=27.16
Market:=NASDAQ
       
PE:=16.88
Previous Close:=22.50
High:=23.00

(tti)
Open:=12.74
Low:=12.64
% Change:=2.12
Change:=0.27
Volume:=681,425
Last Trade Time:=07/01/2011 16:01:25
52 Week Low:=8.00
Last:=13.00
EPS:=-0.68
52 Week High:=16.00
Market:=NYSE
       
PE:= 
Previous Close:=12.73
High:=13.08

(tues)
Open:=4.59
Low:=4.51
% Change:=0.43
Change:=0.02
Volume:=244,352
Last Trade Time:=07/01/2011 16:00:02
52 Week Low:=3.51
Last:=4.67
EPS:=0.29
52 Week High:=5.93
Market:=NASDAQ
       
PE:=16.10
Previous Close:=4.65
High:=4.68

(tvl)
Open:=4.87
Low:=4.71
% Change:=1.03
Change:=0.05
Volume:=86,405
Last Trade Time:=07/01/2011 16:02:50
52 Week Low:=3.89
Last:=4.92
EPS:=0.63
52 Week High:=6.56
Market:=NYSE
       
PE:=7.81
Previous Close:=4.87
High:=4.97

(tw)
Open:=65.67
Low:=64.94
% Change:=0.06
Change:=0.04
Volume:=345,246
Last Trade Time:=07/01/2011 16:02:19
52 Week Low:=38.37
Last:=65.75
EPS:=2.80
52 Week High:=66.00
Market:=NYSE
       
PE:=23.48
Previous Close:=65.71
High:=66.00

(twin)
Open:=38.75
Low:=38.39
% Change:=3.42
Change:=1.32
Volume:=83,955
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=10.52
Last:=39.95
EPS:=1.17
52 Week High:=40.13
Market:=NASDAQ
       
PE:=34.15
Previous Close:=38.63
High:=40.13

(two)
Open:=10.78
Low:=10.76
% Change:=1.12
Change:=0.12
Volume:=1,937,588
Last Trade Time:=07/01/2011 16:02:02
52 Week Low:=8.13
Last:=10.87
EPS:=1.65
52 Week High:=11.51
Market:=NYSE
       
PE:=6.59
Previous Close:=10.75
High:=10.89

(twx)
Open:=36.40
Low:=36.30
% Change:=1.51
Change:=0.55
Volume:=6,177,246
Last Trade Time:=07/01/2011 16:00:38
52 Week Low:=27.99
Last:=36.92
EPS:=2.23
52 Week High:=38.62
Market:=NYSE
       
PE:=16.56
Previous Close:=36.37
High:=37.03

(txn)
Open:=32.99
Low:=32.71
% Change:=2.10
Change:=0.69
Volume:=9,567,448
Last Trade Time:=07/01/2011 16:01:12
52 Week Low:=22.94
Last:=33.52
EPS:=2.69
52 Week High:=36.71
Market:=NYSE
       
PE:=12.46
Previous Close:=32.83
High:=33.66

(txt)
Open:=23.70
Low:=23.56
% Change:=1.40
Change:=0.33
Volume:=4,105,847
Last Trade Time:=07/01/2011 16:02:40
52 Week Low:=16.02
Last:=23.94
EPS:=0.47
52 Week High:=28.87
Market:=NYSE
       
PE:=50.94
Previous Close:=23.61
High:=24.15

(tyl)
Open:=26.83
Low:=26.67
% Change:=0.97
Change:=0.26
Volume:=206,224
Last Trade Time:=07/01/2011 16:02:33
52 Week Low:=15.00
Last:=27.04
EPS:=0.78
52 Week High:=27.14
Market:=NYSE
       
PE:=34.67
Previous Close:=26.78
High:=27.11

(ueic)
Open:=25.29
Low:=25.05
% Change:=0.20
Change:=0.05
Volume:=55,353
Last Trade Time:=07/01/2011 16:00:05
52 Week Low:=15.75
Last:=25.31
EPS:=1.08
52 Week High:=30.27
Market:=NASDAQ
       
PE:=23.44
Previous Close:=25.26
High:=25.71

(ufcs)
Open:=17.45
Low:=17.37
% Change:=0.63
Change:=0.11
Volume:=62,420
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=17.10
Last:=17.48
EPS:=1.29
52 Week High:=23.41
Market:=NASDAQ
       
PE:=13.55
Previous Close:=17.37
High:=17.58

(ufpi)
Open:=23.96
Low:=23.75
% Change:=1.54
Change:=0.37
Volume:=142,310
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=23.14
Last:=24.33
EPS:=0.66
52 Week High:=39.84
Market:=NASDAQ
       
PE:=36.86
Previous Close:=23.96
High:=24.66

(ufs)
Open:=95.10
Low:=94.50
% Change:=1.83
Change:=1.73
Volume:=511,332
Last Trade Time:=07/01/2011 16:02:49
52 Week Low:=46.24
Last:=96.45
EPS:=16.02
52 Week High:=105.82
Market:=NYSE
       
PE:=6.02
Previous Close:=94.72
High:=96.68

(ugi)
Open:=32.00
Low:=31.94
% Change:=1.82
Change:=0.58
Volume:=420,006
Last Trade Time:=07/01/2011 16:00:42
52 Week Low:=25.30
Last:=32.47
EPS:=2.42
52 Week High:=33.53
Market:=NYSE
       
PE:=13.42
Previous Close:=31.89
High:=32.48

(uhs)
Open:=51.64
Low:=51.60
% Change:=3.80
Change:=1.96
Volume:=1,134,953
Last Trade Time:=07/01/2011 16:01:42
52 Week Low:=30.51
Last:=53.49
EPS:=2.80
52 Week High:=56.46
Market:=NYSE
       
PE:=19.10
Previous Close:=51.53
High:=53.75

(uil)
Open:=32.47
Low:=32.37
% Change:=1.33
Change:=0.43
Volume:=357,179
Last Trade Time:=07/01/2011 16:04:23
52 Week Low:=25.04
Last:=32.78
EPS:=2.12
52 Week High:=34.34
Market:=NYSE
       
PE:=15.46
Previous Close:=32.35
High:=32.82

(ulta)
Open:=64.79
Low:=64.12
% Change:=0.93
Change:=0.60
Volume:=520,638
Last Trade Time:=07/01/2011 16:00:07
52 Week Low:=20.67
Last:=65.18
EPS:=1.34
52 Week High:=65.35
Market:=NASDAQ
       
PE:=48.64
Previous Close:=64.58
High:=65.35

(ulti)
Open:=54.61
Low:=54.00
% Change:=0.00
Change:=0.00
Volume:=89,156
Last Trade Time:=07/01/2011 16:00:17
52 Week Low:=31.38
Last:=54.43
EPS:=0.12
52 Week High:=60.43
Market:=NASDAQ
       
PE:=453.58
Previous Close:=54.43
High:=55.33

(umbf)
Open:=41.99
Low:=41.84
% Change:=2.29
Change:=0.96
Volume:=166,779
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=31.77
Last:=42.84
EPS:=2.39
52 Week High:=44.35
Market:=NASDAQ
       
PE:=17.93
Previous Close:=41.88
High:=42.92

(umh)
Open:=10.70
Low:=10.67
% Change:=1.03
Change:=0.11
Volume:=28,694
Last Trade Time:=07/01/2011 16:02:38
52 Week Low:=7.44
Last:=10.81
EPS:=0.52
52 Week High:=11.93
Market:=AMEX
       
PE:=20.79
Previous Close:=10.70
High:=10.81

(umpq)
Open:=11.61
Low:=11.59
% Change:=1.30
Change:=0.15
Volume:=818,953
Last Trade Time:=07/01/2011 16:00:26
52 Week Low:=10.20
Last:=11.72
EPS:=0.29
52 Week High:=13.15
Market:=NASDAQ
       
PE:=40.41
Previous Close:=11.57
High:=11.78

(unca)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(unfi)
Open:=42.75
Low:=42.58
% Change:=1.57
Change:=0.67
Volume:=157,098
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=29.51
Last:=43.34
EPS:=1.67
52 Week High:=46.05
Market:=NASDAQ
       
PE:=25.95
Previous Close:=42.67
High:=43.83

(unp)
Open:=104.60
Low:=104.21
% Change:=2.26
Change:=2.36
Volume:=2,695,264
Last Trade Time:=07/01/2011 16:01:18
52 Week Low:=66.84
Last:=106.76
EPS:=5.89
52 Week High:=107.04
Market:=NYSE
       
PE:=18.13
Previous Close:=104.40
High:=107.04

(untd)
Open:=6.07
Low:=5.96
% Change:=3.32
Change:=0.20
Volume:=559,870
Last Trade Time:=07/01/2011 16:00:28
52 Week Low:=4.75
Last:=6.23
EPS:=0.59
52 Week High:=7.50
Market:=NASDAQ
       
PE:=10.56
Previous Close:=6.03
High:=6.25

(upl)
Open:=45.88
Low:=45.28
% Change:=0.83
Change:=0.38
Volume:=1,123,878
Last Trade Time:=07/01/2011 16:00:49
52 Week Low:=37.10
Last:=46.18
EPS:=2.17
52 Week High:=51.20
Market:=NYSE
       
PE:=21.28
Previous Close:=45.80
High:=46.25

(ups)
Open:=73.09
Low:=72.90
% Change:=1.41
Change:=1.03
Volume:=3,674,934
Last Trade Time:=07/01/2011 16:00:54
52 Week Low:=56.61
Last:=73.96
EPS:=3.87
52 Week High:=77.00
Market:=NYSE
       
PE:=19.11
Previous Close:=72.93
High:=74.12

(urbn)
Open:=28.18
Low:=28.07
% Change:=2.74
Change:=0.77
Volume:=3,349,171
Last Trade Time:=07/01/2011 16:00:24
52 Week Low:=27.96
Last:=28.92
EPS:=1.56
52 Week High:=39.26
Market:=NASDAQ
       
PE:=18.54
Previous Close:=28.15
High:=29.07

(uri)
Open:=25.49
Low:=25.25
% Change:=5.08
Change:=1.29
Volume:=2,277,982
Last Trade Time:=07/01/2011 16:05:33
52 Week Low:=8.20
Last:=26.69
EPS:=-0.06
52 Week High:=34.78
Market:=NYSE
       
PE:= 
Previous Close:=25.40
High:=26.89

(urs)
Open:=44.91
Low:=44.78
% Change:=0.85
Change:=0.38
Volume:=393,055
Last Trade Time:=07/01/2011 16:03:11
52 Week Low:=35.09
Last:=45.12
EPS:=3.17
52 Week High:=48.32
Market:=NYSE
       
PE:=14.23
Previous Close:=44.74
High:=45.44

(usap)
Open:=46.91
Low:=46.09
% Change:=-0.02
Change:=-0.01
Volume:=80,343
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=16.44
Last:=46.75
EPS:=2.39
52 Week High:=47.37
Market:=NASDAQ
       
PE:=19.56
Previous Close:=46.76
High:=46.95

(usb)
Open:=25.46
Low:=25.35
% Change:=2.16
Change:=0.55
Volume:=12,912,947
Last Trade Time:=07/01/2011 16:00:26
52 Week Low:=20.44
Last:=26.06
EPS:=1.93
52 Week High:=28.94
Market:=NYSE
       
PE:=13.50
Previous Close:=25.51
High:=26.19

(usph)
Open:=24.83
Low:=23.58
% Change:=-1.62
Change:=-0.40
Volume:=45,789
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=15.30
Last:=24.33
EPS:=1.39
52 Week High:=26.06
Market:=NASDAQ
       
PE:=17.50
Previous Close:=24.73
High:=24.83

(utek)
Open:=30.24
Low:=29.95
% Change:=2.01
Change:=0.61
Volume:=271,346
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=15.21
Last:=30.99
EPS:=0.91
52 Week High:=33.85
Market:=NASDAQ
       
PE:=34.06
Previous Close:=30.38
High:=31.10

(uti)
Open:=19.84
Low:=19.17
% Change:=-2.88
Change:=-0.57
Volume:=149,567
Last Trade Time:=07/01/2011 16:03:00
52 Week Low:=14.55
Last:=19.20
EPS:=1.27
52 Week High:=23.73
Market:=NYSE
       
PE:=15.12
Previous Close:=19.77
High:=19.91

(utr)
Open:=29.71
Low:=29.70
% Change:=0.61
Change:=0.18
Volume:=205,811
Last Trade Time:=07/01/2011 16:04:40
52 Week Low:=22.70
Last:=29.85
EPS:=3.13
52 Week High:=31.69
Market:=NYSE
       
PE:=9.54
Previous Close:=29.67
High:=30.01

(utx)
Open:=88.72
Low:=88.36
% Change:=1.83
Change:=1.62
Volume:=4,484,683
Last Trade Time:=07/01/2011 16:01:31
52 Week Low:=63.91
Last:=90.13
EPS:=5.00
52 Week High:=90.67
Market:=NYSE
       
PE:=18.03
Previous Close:=88.51
High:=90.53

(uve)
Open:=4.70
Low:=4.66
% Change:=0.64
Change:=0.03
Volume:=186,772
Last Trade Time:=07/01/2011 16:02:31
52 Week Low:=4.00
Last:=4.70
EPS:=1.12
52 Week High:=6.05
Market:=AMEX
       
PE:=4.20
Previous Close:=4.67
High:=4.72

(uvv)
Open:=37.75
Low:=37.51
% Change:=1.19
Change:=0.45
Volume:=237,685
Last Trade Time:=07/01/2011 16:03:15
52 Week Low:=35.36
Last:=38.12
EPS:=5.94
52 Week High:=45.96
Market:=NYSE
       
PE:=6.42
Previous Close:=37.67
High:=38.41

(vcbi)
Open:=5.90
Low:=5.82
% Change:=-0.17
Change:=-0.01
Volume:=39,845
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=4.62
Last:=5.90
EPS:=0.61
52 Week High:=7.52
Market:=NASDAQ
       
PE:=9.67
Previous Close:=5.91
High:=5.93

(vci)
Open:=30.42
Low:=30.14
% Change:=0.59
Change:=0.18
Volume:=874,422
Last Trade Time:=07/01/2011 16:03:45
52 Week Low:=25.70
Last:=30.48
EPS:=1.71
52 Week High:=37.44
Market:=NYSE
       
PE:=17.83
Previous Close:=30.30
High:=30.72

(vgr)
Open:=17.87
Low:=17.79
% Change:=0.79
Change:=0.14
Volume:=253,309
Last Trade Time:=07/01/2011 16:03:06
52 Week Low:=15.37
Last:=17.93
EPS:=0.81
52 Week High:=19.80
Market:=NYSE
       
PE:=22.22
Previous Close:=17.79
High:=18.00

(vlccf)
Open:=22.04
Low:=21.91
% Change:=1.50
Change:=0.33
Volume:=113,205
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=16.82
Last:=22.36
EPS:=1.87
52 Week High:=25.80
Market:=NASDAQ
       
PE:=11.96
Previous Close:=22.03
High:=22.48

(vlgea)
Open:=27.66
Low:=27.60
% Change:=-0.04
Change:=-0.01
Volume:=13,210
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=24.52
Last:=27.70
EPS:=1.55
52 Week High:=33.99
Market:=NASDAQ
       
PE:=17.87
Previous Close:=27.71
High:=27.93

(vmed)
Open:=30.24
Low:=30.03
% Change:=1.04
Change:=0.31
Volume:=4,875,345
Last Trade Time:=07/01/2011 16:00:12
52 Week Low:=16.25
Last:=30.24
EPS:=-0.02
52 Week High:=33.32
Market:=NASDAQ
       
PE:= 
Previous Close:=29.93
High:=30.50

(vnda)
Open:=7.16
Low:=7.11
% Change:=0.70
Change:=0.05
Volume:=99,229
Last Trade Time:=07/01/2011 16:00:13
52 Week Low:=6.04
Last:=7.19
EPS:=0.24
52 Week High:=10.32
Market:=NASDAQ
       
PE:=29.96
Previous Close:=7.14
High:=7.29

(vocs)
Open:=30.45
Low:=30.27
% Change:=2.03
Change:=0.62
Volume:=119,929
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=13.21
Last:=31.23
EPS:=-0.27
52 Week High:=31.51
Market:=NASDAQ
       
PE:= 
Previous Close:=30.61
High:=31.51

(vod)
Open:=26.42
Low:=26.40
% Change:=0.67
Change:=0.18
Volume:=9,037,737
Last Trade Time:=07/01/2011 16:00:16
52 Week Low:=21.09
Last:=26.90
EPS:=2.44
52 Week High:=29.75
Market:=NASDAQ
       
PE:=11.03
Previous Close:=26.72
High:=26.96

(volc)
Open:=32.17
Low:=31.82
% Change:=0.71
Change:=0.23
Volume:=428,690
Last Trade Time:=07/01/2011 16:00:11
52 Week Low:=20.49
Last:=32.52
EPS:=0.21
52 Week High:=33.06
Market:=NASDAQ
       
PE:=154.86
Previous Close:=32.29
High:=33.06

(vpfg)
Open:=13.75
Low:=13.75
% Change:=1.01
Change:=0.14
Volume:=165,746
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=8.82
Last:=13.94
EPS:=0.66
52 Week High:=14.05
Market:=NASDAQ
       
PE:=21.03
Previous Close:=13.80
High:=14.02

(vphm)
Open:=18.63
Low:=18.36
% Change:=4.76
Change:=0.88
Volume:=1,227,726
Last Trade Time:=07/01/2011 16:00:08
52 Week Low:=10.29
Last:=19.38
EPS:=1.81
52 Week High:=22.16
Market:=NASDAQ
       
PE:=10.71
Previous Close:=18.50
High:=19.48

(vrad)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(vrsn)
Open:=33.37
Low:=33.31
% Change:=1.26
Change:=0.42
Volume:=2,222,697
Last Trade Time:=07/01/2011 16:00:26
52 Week Low:=25.73
Last:=33.88
EPS:=0.48
52 Week High:=37.73
Market:=NASDAQ
       
PE:=70.58
Previous Close:=33.46
High:=34.07

(vrtx)
Open:=51.49
Low:=51.08
% Change:=-0.56
Change:=-0.29
Volume:=1,484,415
Last Trade Time:=07/01/2011 16:00:21
52 Week Low:=31.86
Last:=51.70
EPS:=-3.81
52 Week High:=58.87
Market:=NASDAQ
       
PE:= 
Previous Close:=51.99
High:=51.92

(vrx)
Open:=51.67
Low:=51.35
% Change:=0.67
Change:=0.35
Volume:=1,024,931
Last Trade Time:=07/01/2011 16:05:32
52 Week Low:=18.66
Last:=52.31
EPS:=-1.14
52 Week High:=55.00
Market:=NYSE
       
PE:= 
Previous Close:=51.96
High:=52.44

(vsec)
Open:=24.86
Low:=24.15
% Change:=-2.45
Change:=-0.61
Volume:=49,425
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=24.12
Last:=24.29
EPS:=4.33
52 Week High:=39.93
Market:=NASDAQ
       
PE:=5.61
Previous Close:=24.90
High:=25.01

(vz)
Open:=37.06
Low:=37.06
% Change:=1.53
Change:=0.57
Volume:=14,943,894
Last Trade Time:=07/01/2011 16:01:59
52 Week Low:=25.99
Last:=37.80
EPS:=1.27
52 Week High:=38.95
Market:=NYSE
       
PE:=29.76
Previous Close:=37.23
High:=37.87

(wab)
Open:=65.78
Low:=65.37
% Change:=2.42
Change:=1.59
Volume:=204,749
Last Trade Time:=07/01/2011 16:00:41
52 Week Low:=38.44
Last:=67.31
EPS:=2.78
52 Week High:=72.43
Market:=NYSE
       
PE:=24.21
Previous Close:=65.72
High:=67.52

(wash)
Open:=22.97
Low:=22.67
% Change:=-0.13
Change:=-0.03
Volume:=31,182
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=17.01
Last:=22.94
EPS:=1.58
52 Week High:=24.96
Market:=NASDAQ
       
PE:=14.52
Previous Close:=22.97
High:=23.20

(wat)
Open:=95.98
Low:=95.75
% Change:=1.97
Change:=1.89
Volume:=483,177
Last Trade Time:=07/01/2011 16:00:57
52 Week Low:=60.01
Last:=97.63
EPS:=4.36
52 Week High:=100.00
Market:=NYSE
       
PE:=22.39
Previous Close:=95.74
High:=97.67

(wbc)
Open:=69.41
Low:=68.87
% Change:=3.11
Change:=2.15
Volume:=718,658
Last Trade Time:=07/01/2011 16:04:06
52 Week Low:=30.94
Last:=71.21
EPS:=-2.30
52 Week High:=75.00
Market:=NYSE
       
PE:= 
Previous Close:=69.06
High:=71.39

(wbsn)
Open:=25.96
Low:=25.66
% Change:=0.96
Change:=0.25
Volume:=412,722
Last Trade Time:=07/01/2011 16:00:04
52 Week Low:=17.03
Last:=26.22
EPS:=0.63
52 Week High:=27.96
Market:=NASDAQ
       
PE:=41.62
Previous Close:=25.97
High:=26.57

(wcrx)
Open:=24.10
Low:=24.00
% Change:=0.83
Change:=0.20
Volume:=1,428,014
Last Trade Time:=07/01/2011 16:00:22
52 Week Low:=15.69
Last:=24.33
EPS:=0.65
52 Week High:=25.92
Market:=NASDAQ
       
PE:=37.43
Previous Close:=24.13
High:=24.34

(wern)
Open:=25.19
Low:=25.03
% Change:=1.84
Change:=0.46
Volume:=559,987
Last Trade Time:=07/01/2011 16:00:10
52 Week Low:=19.67
Last:=25.51
EPS:=1.17
52 Week High:=27.17
Market:=NASDAQ
       
PE:=21.80
Previous Close:=25.05
High:=25.52

(weys)
Open:=24.54
Low:=24.29
% Change:=-0.33
Change:=-0.08
Volume:=7,447
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=22.25
Last:=24.52
EPS:=1.17
52 Week High:=26.80
Market:=NASDAQ
       
PE:=20.96
Previous Close:=24.60
High:=24.65

(wfd)
Open:=8.10
Low:=8.09
% Change:=1.23
Change:=0.10
Volume:=33,543
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=7.23
Last:=8.22
EPS:=0.12
52 Week High:=9.45
Market:=NASDAQ
       
PE:=68.50
Previous Close:=8.12
High:=8.24

(wfm)
Open:=63.69
Low:=63.38
% Change:=1.51
Change:=0.96
Volume:=1,133,408
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=33.96
Last:=64.41
EPS:=1.74
52 Week High:=66.87
Market:=NASDAQ
       
PE:=37.02
Previous Close:=63.45
High:=64.41

(wfmi)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(wgo)
Open:=9.71
Low:=9.60
% Change:=1.55
Change:=0.15
Volume:=392,008
Last Trade Time:=07/01/2011 16:03:24
52 Week Low:=8.10
Last:=9.81
EPS:=0.45
52 Week High:=16.60
Market:=NYSE
       
PE:=21.80
Previous Close:=9.66
High:=9.91

(wgov)
Open:= 
Low:= 
% Change:=0.00
Change:=0.00
Volume:= 
Last Trade Time:=01/28/2011 16:00:01
52 Week Low:=33.34
Last:=33.51
EPS:=1.62
52 Week High:=34.54
Market:=NASDAQ
       
PE:=23.19
Previous Close:=33.51
High:= 

(win)
Open:=12.95
Low:=12.94
% Change:=1.23
Change:=0.16
Volume:=4,449,598
Last Trade Time:=07/01/2011 16:00:22
52 Week Low:=10.56
Last:=13.12
EPS:=0.55
52 Week High:=14.40
Market:=NASDAQ
       
PE:=23.86
Previous Close:=12.96
High:=13.14

(wina)
Open:=43.17
Low:=42.65
% Change:=-0.72
Change:=-0.31
Volume:=42,879
Last Trade Time:=07/01/2011 16:00:14
52 Week Low:=29.13
Last:=43.02
EPS:=2.24
52 Week High:=47.85
Market:=NASDAQ
       
PE:=19.21
Previous Close:=43.33
High:=43.53

(wlk)
Open:=52.14
Low:=52.11
% Change:=1.73
Change:=0.90
Volume:=564,394
Last Trade Time:=07/01/2011 16:02:26
52 Week Low:=17.34
Last:=52.80
EPS:=4.34
52 Week High:=67.77
Market:=NYSE
       
PE:=12.17
Previous Close:=51.90
High:=52.93

(wll)
Open:=56.65
Low:=55.77
% Change:=1.11
Change:=0.63
Volume:=3,389,987
Last Trade Time:=07/01/2011 16:02:26
52 Week Low:=36.82
Last:=57.54
EPS:=1.96
52 Week High:=75.91
Market:=NYSE
       
PE:=29.43
Previous Close:=56.91
High:=57.81

(wlt)
Open:=114.56
Low:=114.00
% Change:=4.42
Change:=5.12
Volume:=3,060,907
Last Trade Time:=07/01/2011 16:01:06
52 Week Low:=60.66
Last:=120.92
EPS:=8.08
52 Week High:=143.76
Market:=NYSE
       
PE:=14.97
Previous Close:=115.80
High:=121.93

(wmt)
Open:=53.19
Low:=53.00
% Change:=0.70
Change:=0.37
Volume:=9,480,095
Last Trade Time:=07/01/2011 16:01:01
52 Week Low:=48.16
Last:=53.51
EPS:=4.32
52 Week High:=57.90
Market:=NYSE
       
PE:=12.39
Previous Close:=53.14
High:=53.65

(wnr)
Open:=18.00
Low:=17.64
% Change:=3.43
Change:=0.62
Volume:=3,779,899
Last Trade Time:=07/01/2011 16:00:46
52 Week Low:=4.01
Last:=18.69
EPS:=0.28
52 Week High:=19.50
Market:=NYSE
       
PE:=66.75
Previous Close:=18.07
High:=18.76

(wor)
Open:=22.85
Low:=22.65
% Change:=1.17
Change:=0.27
Volume:=1,309,267
Last Trade Time:=07/01/2011 16:03:58
52 Week Low:=12.21
Last:=23.37
EPS:=1.54
52 Week High:=23.48
Market:=NYSE
       
PE:=15.18
Previous Close:=23.10
High:=23.48

(wr)
Open:=27.05
Low:=26.88
% Change:=1.11
Change:=0.30
Volume:=618,353
Last Trade Time:=07/01/2011 16:04:19
52 Week Low:=21.45
Last:=27.21
EPS:=1.80
52 Week High:=27.98
Market:=NYSE
       
PE:=15.12
Previous Close:=26.91
High:=27.21

(wrc)
Open:=52.33
Low:=51.62
% Change:=2.60
Change:=1.36
Volume:=681,629
Last Trade Time:=07/01/2011 16:03:17
52 Week Low:=34.59
Last:=53.61
EPS:=3.21
52 Week High:=65.01
Market:=NYSE
       
PE:=16.70
Previous Close:=52.25
High:=53.66

(wri)
Open:=25.26
Low:=25.23
% Change:=2.19
Change:=0.55
Volume:=974,227
Last Trade Time:=07/01/2011 16:01:58
52 Week Low:=18.21
Last:=25.71
EPS:=0.06
52 Week High:=26.95
Market:=NYSE
       
PE:=428.50
Previous Close:=25.16
High:=25.89

(wsbc)
Open:=19.73
Low:=19.59
% Change:=2.14
Change:=0.42
Volume:=57,685
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=14.15
Last:=20.08
EPS:=1.43
52 Week High:=21.44
Market:=NASDAQ
       
PE:=14.04
Previous Close:=19.66
High:=20.17

(wso)
Open:=67.67
Low:=67.67
% Change:=1.32
Change:=0.90
Volume:=185,034
Last Trade Time:=07/01/2011 16:03:51
52 Week Low:=50.80
Last:=68.89
EPS:=2.57
52 Week High:=73.38
Market:=NYSE
       
PE:=26.81
Previous Close:=67.99
High:=69.19

(wts)
Open:=35.54
Low:=35.35
% Change:=2.40
Change:=0.85
Volume:=299,645
Last Trade Time:=07/01/2011 16:02:36
52 Week Low:=27.51
Last:=36.26
EPS:=1.66
52 Week High:=40.75
Market:=NYSE
       
PE:=21.84
Previous Close:=35.41
High:=36.37

(wtsla)
Open:=4.51
Low:=4.45
% Change:=3.58
Change:=0.16
Volume:=1,384,438
Last Trade Time:=07/01/2011 16:00:01
52 Week Low:=2.77
Last:=4.63
EPS:=0.18
52 Week High:=4.94
Market:=NASDAQ
       
PE:=25.72
Previous Close:=4.47
High:=4.65

(wwon)
Open:=5.33
Low:=5.21
% Change:=3.29
Change:=0.17
Volume:=15,539
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=4.27
Last:=5.33
EPS:=-1.62
52 Week High:=11.60
Market:=NASDAQ
       
PE:= 
Previous Close:=5.16
High:=5.35

(wynn)
Open:=144.52
Low:=143.54
% Change:=4.20
Change:=6.03
Volume:=2,573,900
Last Trade Time:=07/01/2011 16:00:18
52 Week Low:=74.03
Last:=149.57
EPS:=2.49
52 Week High:=151.73
Market:=NASDAQ
       
PE:=60.07
Previous Close:=143.54
High:=150.53

(xco)
Open:=17.55
Low:=17.45
% Change:=0.45
Change:=0.08
Volume:=2,134,085
Last Trade Time:=07/01/2011 16:01:51
52 Week Low:=13.25
Last:=17.73
EPS:=2.73
52 Week High:=21.04
Market:=NYSE
       
PE:=6.50
Previous Close:=17.65
High:=17.74

(xec)
Open:=89.76
Low:=88.37
% Change:=0.95
Change:=0.85
Volume:=447,331
Last Trade Time:=07/01/2011 16:04:45
52 Week Low:=62.88
Last:=90.77
EPS:=5.73
52 Week High:=117.95
Market:=NYSE
       
PE:=15.84
Previous Close:=89.92
High:=90.91

(xlnx)
Open:=36.57
Low:=36.35
% Change:=1.60
Change:=0.59
Volume:=3,763,470
Last Trade Time:=07/01/2011 16:00:15
52 Week Low:=23.96
Last:=37.06
EPS:=2.43
52 Week High:=37.23
Market:=NASDAQ
       
PE:=15.25
Previous Close:=36.47
High:=37.23

(xnpt)
Open:=7.14
Low:=7.06
% Change:=2.11
Change:=0.15
Volume:=414,135
Last Trade Time:=07/01/2011 16:00:23
52 Week Low:=5.66
Last:=7.27
EPS:=-2.25
52 Week High:=11.34
Market:=NASDAQ
       
PE:= 
Previous Close:=7.12
High:=7.30

(xom)
Open:=81.19
Low:=80.59
% Change:=0.77
Change:=0.63
Volume:=18,050,089
Last Trade Time:=07/01/2011 16:00:26
52 Week Low:=56.77
Last:=82.01
EPS:=7.05
52 Week High:=88.23
Market:=NYSE
       
PE:=11.63
Previous Close:=81.38
High:=82.09

(xprt)
Open:=0.03
Low:=0.03
% Change:=-6.67
Change:=0.00
Volume:=94,709
Last Trade Time:=07/01/2011 15:37:29
52 Week Low:=0.02
Last:=0.03
EPS:=-1.14
52 Week High:=2.66
Market:=OTC Non Bulletin Board
       
PE:= 
Previous Close:=0.03
High:=0.03

(xray)
Open:=38.19
Low:=37.92
% Change:=1.16
Change:=0.44
Volume:=2,797,665
Last Trade Time:=07/01/2011 16:00:17
52 Week Low:=27.76
Last:=38.52
EPS:=1.92
52 Week High:=40.16
Market:=NASDAQ
       
PE:=20.06
Previous Close:=38.08
High:=38.54

(xrit)
Open:=4.95
Low:=4.93
% Change:=-0.20
Change:=-0.01
Volume:=76,877
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=3.19
Last:=4.96
EPS:=-0.06
52 Week High:=5.08
Market:=NASDAQ
       
PE:= 
Previous Close:=4.97
High:=4.99

(xtxi)
Open:=11.87
Low:=11.70
% Change:=-0.42
Change:=-0.05
Volume:=218,000
Last Trade Time:=07/01/2011 16:00:14
52 Week Low:=5.60
Last:=11.85
EPS:=-0.16
52 Week High:=12.25
Market:=NASDAQ
       
PE:= 
Previous Close:=11.90
High:=12.05

(xxia)
Open:=12.80
Low:=12.36
% Change:=-0.62
Change:=-0.08
Volume:=212,465
Last Trade Time:=07/01/2011 16:00:09
52 Week Low:=8.36
Last:=12.72
EPS:=0.25
52 Week High:=19.10
Market:=NASDAQ
       
PE:=50.88
Previous Close:=12.80
High:=12.80

(yhoo)
Open:=15.08
Low:=15.02
% Change:=2.73
Change:=0.41
Volume:=16,273,522
Last Trade Time:=07/01/2011 16:00:26
52 Week Low:=12.94
Last:=15.45
EPS:=0.86
52 Week High:=18.84
Market:=NASDAQ
       
PE:=17.97
Previous Close:=15.04
High:=15.50

(ysi)
Open:=10.54
Low:=10.45
% Change:=2.47
Change:=0.26
Volume:=622,227
Last Trade Time:=07/01/2011 16:00:49
52 Week Low:=6.77
Last:=10.78
EPS:=-0.08
52 Week High:=11.48
Market:=NYSE
       
PE:= 
Previous Close:=10.52
High:=10.81

(yum)
Open:=55.29
Low:=55.29
% Change:=2.73
Change:=1.51
Volume:=3,358,635
Last Trade Time:=07/01/2011 16:01:20
52 Week Low:=38.43
Last:=56.75
EPS:=2.51
52 Week High:=57.04
Market:=NYSE
       
PE:=22.61
Previous Close:=55.24
High:=57.04

(zbra)
Open:=42.22
Low:=42.05
% Change:=1.66
Change:=0.70
Volume:=174,803
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=24.14
Last:=42.87
EPS:=1.93
52 Week High:=44.53
Market:=NASDAQ
       
PE:=22.21
Previous Close:=42.17
High:=42.91

(zgen)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(ziop)
Open:=6.12
Low:=6.05
% Change:=-0.82
Change:=-0.05
Volume:=287,041
Last Trade Time:=07/01/2011 16:00:22
52 Week Low:=3.05
Last:=6.07
EPS:=-0.95
52 Week High:=7.85
Market:=NASDAQ
       
PE:= 
Previous Close:=6.12
High:=6.21

(zixi)
Open:=3.83
Low:=3.80
% Change:=1.30
Change:=0.05
Volume:=1,041,101
Last Trade Time:=07/01/2011 16:00:12
52 Week Low:=2.10
Last:=3.89
EPS:=0.65
52 Week High:=4.88
Market:=NASDAQ
       
PE:=5.99
Previous Close:=3.84
High:=3.89

(zoll)
Open:=56.78
Low:=56.24
% Change:=1.43
Change:=0.81
Volume:=142,772
Last Trade Time:=07/01/2011 16:00:00
52 Week Low:=23.07
Last:=57.47
EPS:=1.07
52 Week High:=61.51
Market:=NASDAQ
       
PE:=53.71
Previous Close:=56.66
High:=57.57

