(aa)
Open:=16.40
Low:=16.20
% Change:=0.49
Change:=0.08
Volume:=18,848,441
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=9.92
Last:=16.39
EPS:=0.73
52 Week High:=18.47
Market:=NYSE
       
PE:=22.45
Previous Close:=16.31
High:=16.42

(aan)
Open:=28.86
Low:=28.71
% Change:=-0.14
Change:=-0.04
Volume:=426,107
Last Trade Time:=07/05/2011 16:01:50
52 Week Low:=16.16
Last:=28.77
EPS:=1.55
52 Week High:=29.29
Market:=NYSE
       
PE:=18.56
Previous Close:=28.81
High:=29.06

(aapl)
Open:=343.00
Low:=342.50
% Change:=1.80
Change:=6.17
Volume:=12,557,637
Last Trade Time:=07/05/2011 16:00:09
52 Week Low:=235.56
Last:=349.43
EPS:=21.30
52 Week High:=364.90
Market:=NASDAQ
       
PE:=16.41
Previous Close:=343.26
High:=349.83

(abat)
Open:=1.10
Low:=1.08
% Change:=4.67
Change:=0.05
Volume:=3,241,398
Last Trade Time:=07/05/2011 16:00:01
52 Week Low:=0.79
Last:=1.12
EPS:=0.68
52 Week High:=4.35
Market:=NASDAQ
       
PE:=1.65
Previous Close:=1.07
High:=1.14

(abax)
Open:=27.82
Low:=27.82
% Change:=3.78
Change:=1.05
Volume:=104,098
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=17.54
Last:=28.82
EPS:=0.65
52 Week High:=31.69
Market:=NASDAQ
       
PE:=44.34
Previous Close:=27.77
High:=28.96

(abbc)
Open:=10.57
Low:=10.28
% Change:=-1.61
Change:=-0.17
Volume:=21,527
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=8.72
Last:=10.41
EPS:=0.41
52 Week High:=13.23
Market:=NASDAQ
       
PE:=25.39
Previous Close:=10.58
High:=10.57

(abcb)
Open:=8.81
Low:=8.74
% Change:=-1.12
Change:=-0.10
Volume:=55,535
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=7.75
Last:=8.79
EPS:=-0.21
52 Week High:=11.20
Market:=NASDAQ
       
PE:= 
Previous Close:=8.89
High:=8.88

(abg)
Open:=18.72
Low:=18.32
% Change:=0.48
Change:=0.09
Volume:=267,567
Last Trade Time:=07/05/2011 16:02:53
52 Week Low:=9.69
Last:=18.81
EPS:=1.03
52 Week High:=20.12
Market:=NYSE
       
PE:=18.26
Previous Close:=18.72
High:=18.83

(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:=16.75
Low:=16.48
% Change:=-0.30
Change:=-0.05
Volume:=85,929
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=8.63
Last:=16.70
EPS:=-0.32
52 Week High:=19.19
Market:=NASDAQ
       
PE:= 
Previous Close:=16.75
High:=16.86

(acas)
Open:=9.94
Low:=9.82
% Change:=-0.10
Change:=-0.01
Volume:=3,044,497
Last Trade Time:=07/05/2011 16:00:06
52 Week Low:=4.48
Last:=9.98
EPS:=3.64
52 Week High:=10.85
Market:=NASDAQ
       
PE:=2.74
Previous Close:=9.99
High:=10.02

(acet)
Open:=6.72
Low:=6.53
% Change:=-2.82
Change:=-0.19
Volume:=58,333
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=5.31
Last:=6.54
EPS:=0.38
52 Week High:=9.47
Market:=NASDAQ
       
PE:=17.21
Previous Close:=6.73
High:=6.72

(aco)
Open:=38.25
Low:=37.80
% Change:=0.71
Change:=0.27
Volume:=92,397
Last Trade Time:=07/05/2011 16:01:37
52 Week Low:=23.43
Last:=38.46
EPS:=1.17
52 Week High:=38.63
Market:=NYSE
       
PE:=32.87
Previous Close:=38.19
High:=38.75

(acom)
Open:=41.27
Low:=41.11
% Change:=2.24
Change:=0.92
Volume:=1,615,023
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=16.98
Last:=41.92
EPS:=0.95
52 Week High:=45.79
Market:=NASDAQ
       
PE:=44.13
Previous Close:=41.00
High:=42.55

(actg)
Open:=38.48
Low:=37.90
% Change:=0.55
Change:=0.21
Volume:=259,164
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=12.87
Last:=38.59
EPS:=0.82
52 Week High:=41.89
Market:=NASDAQ
       
PE:=47.06
Previous Close:=38.38
High:=38.99

(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:=31.42
Low:=31.24
% Change:=-0.03
Change:=-0.01
Volume:=3,329,955
Last Trade Time:=07/05/2011 16:00:08
52 Week Low:=25.45
Last:=31.52
EPS:=1.89
52 Week High:=35.99
Market:=NASDAQ
       
PE:=16.68
Previous Close:=31.53
High:=31.60

(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:=54.00
Low:=53.51
% Change:=-0.41
Change:=-0.22
Volume:=2,220,733
Last Trade Time:=07/05/2011 16:00:07
52 Week Low:=38.41
Last:=53.67
EPS:=2.47
52 Week High:=55.12
Market:=NASDAQ
       
PE:=21.73
Previous Close:=53.89
High:=54.00

(adpi)
Open:=13.00
Low:=12.96
% Change:=0.54
Change:=0.07
Volume:=72,461
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=10.05
Last:=13.09
EPS:=0.76
52 Week High:=13.86
Market:=NASDAQ
       
PE:=17.22
Previous Close:=13.02
High:=13.09

(adpt)
Open:=3.00
Low:=2.99
% Change:=-0.33
Change:=-0.01
Volume:=267,704
Last Trade Time:=07/05/2011 15:36:14
52 Week Low:=2.68
Last:=2.99
EPS:=-0.22
52 Week High:=3.12
Market:=OTC Non Bulletin Board
       
PE:= 
Previous Close:=3.00
High:=3.00

(adsk)
Open:=38.83
Low:=38.44
% Change:=0.44
Change:=0.17
Volume:=2,204,965
Last Trade Time:=07/05/2011 16:00:08
52 Week Low:=23.81
Last:=38.87
EPS:=1.07
52 Week High:=46.15
Market:=NASDAQ
       
PE:=36.33
Previous Close:=38.70
High:=38.93

(adtn)
Open:=39.47
Low:=39.29
% Change:=1.37
Change:=0.54
Volume:=645,861
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=26.86
Last:=39.93
EPS:=2.06
52 Week High:=47.70
Market:=NASDAQ
       
PE:=19.38
Previous Close:=39.39
High:=40.04

(aec)
Open:=16.51
Low:=16.45
% Change:=0.85
Change:=0.14
Volume:=148,895
Last Trade Time:=07/05/2011 16:03:05
52 Week Low:=12.14
Last:=16.64
EPS:=-0.33
52 Week High:=16.97
Market:=NYSE
       
PE:= 
Previous Close:=16.50
High:=16.68

(aeis)
Open:=13.83
Low:=13.11
% Change:=-11.65
Change:=-1.75
Volume:=2,301,472
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=11.40
Last:=13.27
EPS:=1.57
52 Week High:=18.53
Market:=NASDAQ
       
PE:=8.45
Previous Close:=15.02
High:=14.02

(aet)
Open:=45.26
Low:=44.47
% Change:=-1.19
Change:=-0.54
Volume:=2,767,188
Last Trade Time:=07/05/2011 16:00:21
52 Week Low:=26.25
Last:=44.69
EPS:=4.44
52 Week High:=46.01
Market:=NYSE
       
PE:=10.07
Previous Close:=45.23
High:=45.27

(afce)
Open:=16.96
Low:=16.76
% Change:=0.77
Change:=0.13
Volume:=167,151
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=8.56
Last:=17.03
EPS:=0.96
52 Week High:=17.57
Market:=NASDAQ
       
PE:=17.74
Previous Close:=16.90
High:=17.25

(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:=50.06
Low:=49.48
% Change:=-0.48
Change:=-0.24
Volume:=1,119,235
Last Trade Time:=07/05/2011 16:02:16
52 Week Low:=26.58
Last:=50.07
EPS:=3.12
52 Week High:=59.81
Market:=NYSE
       
PE:=16.05
Previous Close:=50.31
High:=50.46

(agx)
Open:=10.44
Low:=10.24
% Change:=-0.29
Change:=-0.03
Volume:=5,558
Last Trade Time:=07/05/2011 16:00:41
52 Week Low:=7.40
Last:=10.39
EPS:=0.62
52 Week High:=10.56
Market:=AMEX
       
PE:=16.76
Previous Close:=10.42
High:=10.47

(agys)
Open:=8.27
Low:=8.12
% Change:=0.12
Change:=0.01
Volume:=255,519
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=4.25
Last:=8.34
EPS:=-2.44
52 Week High:=8.62
Market:=NASDAQ
       
PE:= 
Previous Close:=8.33
High:=8.48

(ahc)
Open:=7.40
Low:=7.27
% Change:=1.22
Change:=0.09
Volume:=29,795
Last Trade Time:=07/05/2011 16:01:49
52 Week Low:=6.01
Last:=7.44
EPS:=-5.76
52 Week High:=9.33
Market:=NYSE
       
PE:= 
Previous Close:=7.35
High:=7.44

(aht)
Open:=12.68
Low:=12.59
% Change:=0.32
Change:=0.04
Volume:=895,183
Last Trade Time:=07/05/2011 16:00:36
52 Week Low:=6.46
Last:=12.67
EPS:=-1.09
52 Week High:=14.32
Market:=NYSE
       
PE:= 
Previous Close:=12.63
High:=12.90

(aig)
Open:=30.20
Low:=29.59
% Change:=-1.00
Change:=-0.30
Volume:=6,660,807
Last Trade Time:=07/05/2011 16:01:49
52 Week Low:=27.10
Last:=29.68
EPS:=10.91
52 Week High:=62.87
Market:=NYSE
       
PE:=2.72
Previous Close:=29.98
High:=30.32

(airm)
Open:=75.56
Low:=74.66
% Change:=1.09
Change:=0.82
Volume:=92,610
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=27.00
Last:=76.15
EPS:=3.99
52 Week High:=76.72
Market:=NASDAQ
       
PE:=19.09
Previous Close:=75.33
High:=77.22

(ajg)
Open:=28.75
Low:=28.52
% Change:=-0.28
Change:=-0.08
Volume:=337,018
Last Trade Time:=07/05/2011 16:02:07
52 Week Low:=24.13
Last:=28.65
EPS:=1.41
52 Week High:=31.92
Market:=NYSE
       
PE:=20.32
Previous Close:=28.73
High:=28.77

(akam)
Open:=31.35
Low:=30.95
% Change:=-0.98
Change:=-0.31
Volume:=2,753,669
Last Trade Time:=07/05/2011 16:00:05
52 Week Low:=28.69
Last:=31.18
EPS:=1.00
52 Week High:=54.65
Market:=NASDAQ
       
PE:=31.18
Previous Close:=31.49
High:=31.49

(alb)
Open:=70.76
Low:=69.83
% Change:=-0.60
Change:=-0.42
Volume:=586,096
Last Trade Time:=07/05/2011 16:03:06
52 Week Low:=38.74
Last:=70.06
EPS:=4.02
52 Week High:=71.79
Market:=NYSE
       
PE:=17.43
Previous Close:=70.48
High:=70.76

(alc)
Open:=16.77
Low:=16.72
% Change:=0.54
Change:=0.09
Volume:=26,289
Last Trade Time:=07/05/2011 16:00:49
52 Week Low:=13.08
Last:=16.84
EPS:=1.56
52 Week High:=19.61
Market:=NYSE
       
PE:=10.80
Previous Close:=16.75
High:=16.92

(ale)
Open:=41.60
Low:=41.33
% Change:=0.14
Change:=0.06
Volume:=141,557
Last Trade Time:=07/05/2011 16:02:42
52 Week Low:=33.16
Last:=41.59
EPS:=2.59
52 Week High:=41.66
Market:=NYSE
       
PE:=16.06
Previous Close:=41.53
High:=41.83

(alex)
Open:=50.09
Low:=49.66
% Change:=-0.52
Change:=-0.26
Volume:=177,217
Last Trade Time:=07/05/2011 16:01:51
52 Week Low:=29.27
Last:=49.86
EPS:=1.38
52 Week High:=55.50
Market:=NYSE
       
PE:=36.13
Previous Close:=50.12
High:=50.29

(alnc)
Open:=31.11
Low:=30.56
% Change:=-0.32
Change:=-0.10
Volume:=11,849
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=27.31
Last:=30.95
EPS:=2.59
52 Week High:=33.89
Market:=NASDAQ
       
PE:=11.95
Previous Close:=31.05
High:=31.14

(alth)
Open:=2.14
Low:=2.07
% Change:=-1.86
Change:=-0.04
Volume:=699,475
Last Trade Time:=07/05/2011 16:00:02
52 Week Low:=1.84
Last:=2.11
EPS:=-0.68
52 Week High:=6.16
Market:=NASDAQ
       
PE:= 
Previous Close:=2.15
High:=2.17

(altr)
Open:=47.63
Low:=46.82
% Change:=-0.86
Change:=-0.41
Volume:=2,867,140
Last Trade Time:=07/05/2011 16:00:04
52 Week Low:=24.48
Last:=47.12
EPS:=2.72
52 Week High:=49.59
Market:=NASDAQ
       
PE:=17.32
Previous Close:=47.53
High:=47.80

(alxa)
Open:=1.87
Low:=1.80
% Change:=-1.61
Change:=-0.03
Volume:=638,804
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=0.86
Last:=1.83
EPS:=0.04
52 Week High:=3.64
Market:=NASDAQ
       
PE:=45.75
Previous Close:=1.86
High:=1.88

(alxn)
Open:=47.37
Low:=46.73
% Change:=0.95
Change:=0.45
Volume:=977,873
Last Trade Time:=07/05/2011 16:00:09
52 Week Low:=24.65
Last:=47.96
EPS:=1.15
52 Week High:=52.50
Market:=NASDAQ
       
PE:=41.70
Previous Close:=47.51
High:=48.00

(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:=13.29
Low:=13.00
% Change:=-1.50
Change:=-0.20
Volume:=12,639,467
Last Trade Time:=07/05/2011 16:00:02
52 Week Low:=10.27
Last:=13.09
EPS:=1.19
52 Week High:=16.93
Market:=NASDAQ
       
PE:=11.00
Previous Close:=13.29
High:=13.30

(amg)
Open:=103.61
Low:=102.21
% Change:=-0.25
Change:=-0.26
Volume:=455,492
Last Trade Time:=07/05/2011 16:02:30
52 Week Low:=59.11
Last:=103.94
EPS:=3.18
52 Week High:=113.00
Market:=NYSE
       
PE:=32.69
Previous Close:=104.20
High:=104.34

(amgn)
Open:=58.18
Low:=57.68
% Change:=-0.62
Change:=-0.36
Volume:=4,544,097
Last Trade Time:=07/05/2011 16:00:09
52 Week Low:=50.26
Last:=57.92
EPS:=4.84
52 Week High:=61.53
Market:=NASDAQ
       
PE:=11.97
Previous Close:=58.28
High:=58.25

(amn)
Open:=84.29
Low:=84.07
% Change:=28.38
Change:=18.81
Volume:=2,118,461
Last Trade Time:=07/05/2011 16:02:49
52 Week Low:=55.42
Last:=85.08
EPS:=4.52
52 Week High:=85.25
Market:=NYSE
       
PE:=18.82
Previous Close:=66.27
High:=85.24

(amp)
Open:=58.15
Low:=57.40
% Change:=-1.58
Change:=-0.92
Volume:=1,621,572
Last Trade Time:=07/05/2011 16:01:39
52 Week Low:=36.05
Last:=57.47
EPS:=4.41
52 Week High:=65.12
Market:=NYSE
       
PE:=13.03
Previous Close:=58.39
High:=58.21

(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:=26.87
Low:=26.75
% Change:=1.38
Change:=0.37
Volume:=164,164
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=16.35
Last:=27.18
EPS:=1.67
52 Week High:=28.00
Market:=NASDAQ
       
PE:=16.28
Previous Close:=26.81
High:=27.20

(amt)
Open:=54.16
Low:=53.53
% Change:=-1.27
Change:=-0.69
Volume:=2,475,560
Last Trade Time:=07/05/2011 16:03:16
52 Week Low:=43.74
Last:=53.59
EPS:=0.92
52 Week High:=56.84
Market:=NYSE
       
PE:=58.25
Previous Close:=54.28
High:=54.39

(amzn)
Open:=208.76
Low:=208.73
% Change:=1.77
Change:=3.70
Volume:=3,553,009
Last Trade Time:=07/05/2011 16:00:08
52 Week Low:=105.80
Last:=213.19
EPS:=2.34
52 Week High:=210.27
Market:=NASDAQ
       
PE:=91.11
Previous Close:=209.49
High:=214.45

(anf)
Open:=69.17
Low:=68.65
% Change:=3.91
Change:=2.69
Volume:=2,965,515
Last Trade Time:=07/05/2011 16:00:44
52 Week Low:=30.56
Last:=71.41
EPS:=2.13
52 Week High:=77.65
Market:=NYSE
       
PE:=33.53
Previous Close:=68.72
High:=71.67

(ango)
Open:=14.27
Low:=14.05
% Change:=-0.49
Change:=-0.07
Volume:=46,634
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=12.91
Last:=14.20
EPS:=0.51
52 Week High:=17.73
Market:=NASDAQ
       
PE:=27.84
Previous Close:=14.27
High:=14.27

(anr)
Open:=47.10
Low:=45.55
% Change:=-1.43
Change:=-0.67
Volume:=3,978,363
Last Trade Time:=07/05/2011 16:00:33
52 Week Low:=33.24
Last:=46.08
EPS:=1.11
52 Week High:=68.05
Market:=NYSE
       
PE:=41.51
Previous Close:=46.75
High:=47.25

(anth)
Open:=8.20
Low:=7.96
% Change:=-1.47
Change:=-0.12
Volume:=97,341
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=2.82
Last:=8.06
EPS:=-1.68
52 Week High:=9.08
Market:=NASDAQ
       
PE:= 
Previous Close:=8.18
High:=8.42

(anv)
Open:=35.20
Low:=35.20
% Change:=6.72
Change:=2.34
Volume:=1,132,808
Last Trade Time:=07/05/2011 16:00:12
52 Week Low:=15.51
Last:=37.15
EPS:=0.36
52 Week High:=43.49
Market:=AMEX
       
PE:=103.19
Previous Close:=34.81
High:=37.49

(aoi)
Open:=3.30
Low:=3.22
% Change:=-1.51
Change:=-0.05
Volume:=1,343,285
Last Trade Time:=07/05/2011 16:03:41
52 Week Low:=2.93
Last:=3.27
EPS:=-0.81
52 Week High:=4.83
Market:=NYSE
       
PE:= 
Previous Close:=3.32
High:=3.33

(aon)
Open:=51.46
Low:=51.14
% Change:=-0.35
Change:=-0.18
Volume:=1,779,387
Last Trade Time:=07/05/2011 16:02:15
52 Week Low:=35.10
Last:=51.53
EPS:=2.56
52 Week High:=54.58
Market:=NYSE
       
PE:=20.13
Previous Close:=51.71
High:=51.79

(apac)
Open:=5.31
Low:=5.28
% Change:=-0.19
Change:=-0.01
Volume:=154,677
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=4.61
Last:=5.31
EPS:=0.45
52 Week High:=6.50
Market:=NASDAQ
       
PE:=11.80
Previous Close:=5.32
High:=5.36

(apd)
Open:=96.40
Low:=95.99
% Change:=-0.17
Change:=-0.16
Volume:=846,478
Last Trade Time:=07/05/2011 16:00:27
52 Week Low:=65.09
Last:=96.29
EPS:=5.15
52 Week High:=96.73
Market:=NYSE
       
PE:=18.70
Previous Close:=96.45
High:=96.80

(apkt)
Open:=72.00
Low:=72.00
% Change:=2.47
Change:=1.78
Volume:=1,637,788
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=26.00
Last:=73.80
EPS:=0.77
52 Week High:=84.50
Market:=NASDAQ
       
PE:=95.84
Previous Close:=72.02
High:=74.16

(apol)
Open:=46.47
Low:=45.99
% Change:=1.23
Change:=0.57
Volume:=2,625,811
Last Trade Time:=07/05/2011 16:00:08
52 Week Low:=33.75
Last:=47.03
EPS:=2.99
52 Week High:=53.61
Market:=NASDAQ
       
PE:=15.73
Previous Close:=46.46
High:=47.41

(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:=8.11
Low:=8.05
% Change:=-0.25
Change:=-0.02
Volume:=348,255
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=5.85
Last:=8.12
EPS:=0.06
52 Week High:=11.16
Market:=NASDAQ
       
PE:=135.33
Previous Close:=8.14
High:=8.23

(arb)
Open:=41.32
Low:=40.97
% Change:=0.10
Change:=0.04
Volume:=104,317
Last Trade Time:=07/05/2011 16:00:38
52 Week Low:=23.71
Last:=41.30
EPS:=1.74
52 Week High:=44.95
Market:=NYSE
       
PE:=23.74
Previous Close:=41.26
High:=41.46

(are)
Open:=78.97
Low:=78.53
% Change:=1.84
Change:=1.45
Volume:=407,828
Last Trade Time:=07/05/2011 16:02:04
52 Week Low:=60.11
Last:=80.46
EPS:=1.96
52 Week High:=83.08
Market:=NYSE
       
PE:=41.05
Previous Close:=79.01
High:=80.50

(ari)
Open:=16.22
Low:=16.12
% Change:=-0.49
Change:=-0.08
Volume:=66,799
Last Trade Time:=07/05/2011 16:03:14
52 Week Low:=15.81
Last:=16.16
EPS:=1.02
52 Week High:=17.61
Market:=NYSE
       
PE:=15.84
Previous Close:=16.24
High:=16.25

(aria)
Open:=11.76
Low:=11.54
% Change:=3.12
Change:=0.36
Volume:=3,050,807
Last Trade Time:=07/05/2011 16:00:08
52 Week Low:=2.57
Last:=11.90
EPS:=0.72
52 Week High:=11.94
Market:=NASDAQ
       
PE:=16.53
Previous Close:=11.54
High:=12.10

(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:=17.64
Low:=17.27
% Change:=0.17
Change:=0.03
Volume:=1,685,030
Last Trade Time:=07/05/2011 16:04:21
52 Week Low:=17.00
Last:=17.59
EPS:=2.27
52 Week High:=31.12
Market:=NYSE
       
PE:=7.75
Previous Close:=17.56
High:=17.80

(arow)
Open:=24.67
Low:=24.29
% Change:=-0.45
Change:=-0.11
Volume:=8,284
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=21.27
Last:=24.55
EPS:=1.94
52 Week High:=28.51
Market:=NASDAQ
       
PE:=12.69
Previous Close:=24.66
High:=24.67

(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:=42.05
Low:=40.88
% Change:=-1.55
Change:=-0.65
Volume:=985,760
Last Trade Time:=07/05/2011 16:01:21
52 Week Low:=21.76
Last:=41.24
EPS:=4.53
52 Week High:=47.50
Market:=NYSE
       
PE:=9.10
Previous Close:=41.89
High:=42.14

(asca)
Open:=23.74
Low:=23.69
% Change:=0.67
Change:=0.16
Volume:=468,926
Last Trade Time:=07/05/2011 16:00:08
52 Week Low:=13.44
Last:=23.91
EPS:=0.33
52 Week High:=24.04
Market:=NASDAQ
       
PE:=72.46
Previous Close:=23.75
High:=24.01

(asfi)
Open:=8.18
Low:=8.03
% Change:=0.00
Change:=0.00
Volume:=28,733
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=6.40
Last:=8.13
EPS:=0.22
52 Week High:=9.59
Market:=NASDAQ
       
PE:=36.96
Previous Close:=8.13
High:=8.24

(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:=21.84
Low:=21.73
% Change:=4.27
Change:=0.93
Volume:=331,613
Last Trade Time:=07/05/2011 16:02:44
52 Week Low:=3.78
Last:=22.72
EPS:=0.27
52 Week High:=27.36
Market:=NYSE
       
PE:=84.15
Previous Close:=21.79
High:=22.74

(atni)
Open:=38.20
Low:=37.50
% Change:=-0.60
Change:=-0.23
Volume:=23,342
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=30.42
Last:=37.91
EPS:=2.53
52 Week High:=55.40
Market:=NASDAQ
       
PE:=14.98
Previous Close:=38.14
High:=38.20

(atpg)
Open:=15.73
Low:=15.43
% Change:=-0.70
Change:=-0.11
Volume:=672,676
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=8.85
Last:=15.54
EPS:=-9.18
52 Week High:=21.40
Market:=NASDAQ
       
PE:= 
Previous Close:=15.65
High:=15.94

(atsg)
Open:=6.90
Low:=6.86
% Change:=0.15
Change:=0.01
Volume:=328,538
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=4.48
Last:=6.90
EPS:=0.57
52 Week High:=8.65
Market:=NASDAQ
       
PE:=12.11
Previous Close:=6.89
High:=7.00

(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:=11.83
Low:=11.70
% Change:=-0.34
Change:=-0.04
Volume:=2,956,043
Last Trade Time:=07/05/2011 16:00:09
52 Week Low:=10.40
Last:=11.80
EPS:=0.44
52 Week High:=12.65
Market:=NASDAQ
       
PE:=26.82
Previous Close:=11.84
High:=11.84

(auxl)
Open:=19.79
Low:=19.22
% Change:=-1.62
Change:=-0.32
Volume:=669,296
Last Trade Time:=07/05/2011 16:00:08
52 Week Low:=18.55
Last:=19.47
EPS:=-1.14
52 Week High:=28.56
Market:=NASDAQ
       
PE:= 
Previous Close:=19.79
High:=19.80

(avid)
Open:=19.52
Low:=19.15
% Change:=0.26
Change:=0.05
Volume:=113,172
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=11.04
Last:=19.45
EPS:=-0.74
52 Week High:=23.35
Market:=NASDAQ
       
PE:= 
Previous Close:=19.40
High:=19.60

(avnw)
Open:=3.95
Low:=3.89
% Change:=0.51
Change:=0.02
Volume:=369,618
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=3.36
Last:=3.98
EPS:=-2.37
52 Week High:=6.50
Market:=NASDAQ
       
PE:= 
Previous Close:=3.96
High:=4.02

(avx)
Open:=15.60
Low:=15.37
% Change:=-0.51
Change:=-0.08
Volume:=165,983
Last Trade Time:=07/05/2011 16:02:54
52 Week Low:=12.12
Last:=15.47
EPS:=1.44
52 Week High:=16.60
Market:=NYSE
       
PE:=10.74
Previous Close:=15.55
High:=15.60

(avy)
Open:=38.97
Low:=38.40
% Change:=-1.15
Change:=-0.45
Volume:=613,720
Last Trade Time:=07/05/2011 16:02:21
52 Week Low:=31.34
Last:=38.57
EPS:=2.91
52 Week High:=43.52
Market:=NYSE
       
PE:=13.25
Previous Close:=39.02
High:=38.97

(awi)
Open:=46.99
Low:=46.11
% Change:=0.11
Change:=0.05
Volume:=185,463
Last Trade Time:=07/05/2011 16:00:53
52 Week Low:=28.35
Last:=47.04
EPS:=0.76
52 Week High:=54.58
Market:=NYSE
       
PE:=61.90
Previous Close:=46.99
High:=47.33

(awr)
Open:=35.05
Low:=34.54
% Change:=0.06
Change:=0.02
Volume:=71,095
Last Trade Time:=07/05/2011 16:03:28
52 Week Low:=31.24
Last:=35.04
EPS:=1.59
52 Week High:=38.59
Market:=NYSE
       
PE:=22.04
Previous Close:=35.02
High:=35.13

(axl)
Open:=10.95
Low:=10.90
% Change:=0.18
Change:=0.02
Volume:=1,753,808
Last Trade Time:=07/05/2011 16:02:24
52 Week Low:=6.82
Last:=10.95
EPS:=1.88
52 Week High:=16.20
Market:=NYSE
       
PE:=5.82
Previous Close:=10.93
High:=11.18

(axp)
Open:=52.27
Low:=52.23
% Change:=-0.02
Change:=-0.01
Volume:=4,832,409
Last Trade Time:=07/05/2011 16:00:07
52 Week Low:=37.33
Last:=52.33
EPS:=3.61
52 Week High:=52.50
Market:=NYSE
       
PE:=14.50
Previous Close:=52.34
High:=52.63

(axs)
Open:=31.14
Low:=30.70
% Change:=-0.93
Change:=-0.29
Volume:=772,813
Last Trade Time:=07/05/2011 16:02:55
52 Week Low:=29.32
Last:=30.84
EPS:=2.54
52 Week High:=37.81
Market:=NYSE
       
PE:=12.14
Previous Close:=31.13
High:=31.14

(azo)
Open:=296.14
Low:=294.51
% Change:=-0.16
Change:=-0.48
Volume:=289,638
Last Trade Time:=07/05/2011 16:01:47
52 Week Low:=192.65
Last:=297.14
EPS:=18.40
52 Week High:=299.60
Market:=NYSE
       
PE:=16.15
Previous Close:=297.62
High:=298.53

(ba)
Open:=74.17
Low:=73.85
% Change:=-0.16
Change:=-0.12
Volume:=2,764,730
Last Trade Time:=07/05/2011 15:59:59
52 Week Low:=59.48
Last:=74.15
EPS:=4.56
52 Week High:=80.65
Market:=NYSE
       
PE:=16.26
Previous Close:=74.27
High:=74.73

(bac)
Open:=11.06
Low:=10.91
% Change:=-0.90
Change:=-0.10
Volume:=104,999,716
Last Trade Time:=07/05/2011 16:00:05
52 Week Low:=10.40
Last:=10.99
EPS:=-0.48
52 Week High:=15.72
Market:=NYSE
       
PE:= 
Previous Close:=11.09
High:=11.07

(bamm)
Open:=3.44
Low:=3.31
% Change:=-3.78
Change:=-0.13
Volume:=32,679
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=3.15
Last:=3.31
EPS:=0.23
52 Week High:=7.07
Market:=NASDAQ
       
PE:=14.39
Previous Close:=3.44
High:=3.44

(bbbb)
Open:=44.18
Low:=44.11
% Change:=-0.06
Change:=-0.03
Volume:=5,895,384
Last Trade Time:=07/05/2011 16:00:07
52 Week Low:=32.55
Last:=44.15
EPS:=0.24
52 Week High:=50.26
Market:=NASDAQ
       
PE:=183.94
Previous Close:=44.17
High:=44.21

(bbby)
Open:=59.49
Low:=58.99
% Change:=-0.15
Change:=-0.09
Volume:=2,340,279
Last Trade Time:=07/05/2011 16:00:02
52 Week Low:=35.55
Last:=59.30
EPS:=3.34
52 Week High:=59.53
Market:=NASDAQ
       
PE:=17.75
Previous Close:=59.39
High:=59.50

(bbg)
Open:=46.76
Low:=46.53
% Change:=0.32
Change:=0.15
Volume:=871,019
Last Trade Time:=07/05/2011 16:00:48
52 Week Low:=29.52
Last:=46.81
EPS:=1.58
52 Week High:=46.96
Market:=NYSE
       
PE:=29.63
Previous Close:=46.66
High:=47.75

(bbgi)
Open:=4.19
Low:=4.01
% Change:=-0.24
Change:=-0.01
Volume:=6,051
Last Trade Time:=07/05/2011 15:59:52
52 Week Low:=3.20
Last:=4.24
EPS:=0.40
52 Week High:=9.34
Market:=NASDAQ
       
PE:=10.60
Previous Close:=4.25
High:=4.25

(bbw)
Open:=6.30
Low:=6.05
% Change:=-4.42
Change:=-0.28
Volume:=113,962
Last Trade Time:=07/05/2011 16:01:08
52 Week Low:=4.85
Last:=6.05
EPS:=-0.18
52 Week High:=9.24
Market:=NYSE
       
PE:= 
Previous Close:=6.33
High:=6.35

(bc)
Open:=21.35
Low:=20.70
% Change:=-0.42
Change:=-0.09
Volume:=920,113
Last Trade Time:=07/05/2011 16:03:03
52 Week Low:=12.02
Last:=21.31
EPS:=-0.79
52 Week High:=27.70
Market:=NYSE
       
PE:= 
Previous Close:=21.40
High:=21.40

(bcrx)
Open:=3.78
Low:=3.63
% Change:=-0.79
Change:=-0.03
Volume:=230,888
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=3.17
Last:=3.75
EPS:=-0.99
52 Week High:=6.24
Market:=NASDAQ
       
PE:= 
Previous Close:=3.78
High:=3.79

(bcsi)
Open:=22.29
Low:=21.74
% Change:=-1.04
Change:=-0.23
Volume:=390,817
Last Trade Time:=07/05/2011 16:00:04
52 Week Low:=17.21
Last:=21.96
EPS:=1.00
52 Week High:=32.22
Market:=NASDAQ
       
PE:=21.96
Previous Close:=22.19
High:=22.70

(bdge)
Open:=21.65
Low:=21.63
% Change:=0.55
Change:=0.12
Volume:=7,032
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=20.66
Last:=21.79
EPS:=1.46
52 Week High:=26.89
Market:=NASDAQ
       
PE:=14.93
Previous Close:=21.67
High:=21.90

(beat)
Open:=5.21
Low:=5.16
% Change:=0.19
Change:=0.01
Volume:=76,257
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=4.02
Last:=5.24
EPS:=-0.66
52 Week High:=6.11
Market:=NASDAQ
       
PE:= 
Previous Close:=5.23
High:=5.25

(beav)
Open:=41.26
Low:=40.89
% Change:=0.12
Change:=0.05
Volume:=658,176
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=24.26
Last:=41.34
EPS:=1.59
52 Week High:=41.35
Market:=NASDAQ
       
PE:=26.00
Previous Close:=41.29
High:=41.59

(belfb)
Open:=21.76
Low:=21.75
% Change:=0.18
Change:=0.04
Volume:=23,205
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=16.27
Last:=21.91
EPS:=1.44
52 Week High:=26.77
Market:=NASDAQ
       
PE:=15.22
Previous Close:=21.87
High:=22.10

(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:=39.73
Low:=39.52
% Change:=0.00
Change:=0.00
Volume:=109,076
Last Trade Time:=07/05/2011 16:02:16
52 Week Low:=37.04
Last:=39.82
EPS:=0.80
52 Week High:=48.70
Market:=NYSE
       
PE:=49.78
Previous Close:=39.82
High:=39.92

(bgcp)
Open:=7.82
Low:=7.76
% Change:=0.00
Change:=0.00
Volume:=906,172
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=4.69
Last:=7.82
EPS:=0.37
52 Week High:=10.07
Market:=NASDAQ
       
PE:=21.14
Previous Close:=7.82
High:=7.87

(bgs)
Open:=20.71
Low:=20.69
% Change:=2.27
Change:=0.47
Volume:=329,588
Last Trade Time:=07/05/2011 16:02:05
52 Week Low:=10.25
Last:=21.16
EPS:=0.95
52 Week High:=21.29
Market:=NYSE
       
PE:=22.27
Previous Close:=20.69
High:=21.31

(bh)
Open:=398.29
Low:=392.69
% Change:=0.60
Change:=2.38
Volume:=3,596
Last Trade Time:=07/05/2011 16:00:35
52 Week Low:=258.92
Last:=402.05
EPS:=23.90
52 Week High:=464.77
Market:=NYSE
       
PE:=16.82
Previous Close:=399.67
High:=402.73

(bidu)
Open:=145.81
Low:=142.92
% Change:=1.76
Change:=2.52
Volume:=9,690,897
Last Trade Time:=07/05/2011 16:00:08
52 Week Low:=66.85
Last:=145.87
EPS:=1.80
52 Week High:=156.04
Market:=NASDAQ
       
PE:=81.04
Previous Close:=143.35
High:=146.30

(biib)
Open:=108.62
Low:=107.56
% Change:=-0.54
Change:=-0.59
Volume:=1,292,181
Last Trade Time:=07/05/2011 16:00:09
52 Week Low:=48.09
Last:=107.91
EPS:=4.41
52 Week High:=109.63
Market:=NASDAQ
       
PE:=24.47
Previous Close:=108.50
High:=109.14

(bio)
Open:=121.76
Low:=120.08
% Change:=-0.08
Change:=-0.10
Volume:=38,426
Last Trade Time:=07/05/2011 16:03:56
52 Week Low:=80.00
Last:=121.44
EPS:=6.61
52 Week High:=126.98
Market:=NYSE
       
PE:=18.37
Previous Close:=121.54
High:=122.04

(bj)
Open:=50.42
Low:=50.34
% Change:=-0.04
Change:=-0.02
Volume:=3,308,225
Last Trade Time:=07/05/2011 16:02:51
52 Week Low:=40.31
Last:=50.34
EPS:=2.48
52 Week High:=52.46
Market:=NYSE
       
PE:=20.30
Previous Close:=50.36
High:=50.44

(bkmu)
Open:=3.68
Low:=3.67
% Change:=2.99
Change:=0.11
Volume:=101,492
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=3.52
Last:=3.79
EPS:=-1.62
52 Week High:=6.25
Market:=NASDAQ
       
PE:= 
Previous Close:=3.68
High:=3.81

(bldr)
Open:=2.18
Low:=2.09
% Change:=-0.46
Change:=-0.01
Volume:=71,400
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=1.47
Last:=2.17
EPS:=-0.89
52 Week High:=3.39
Market:=NASDAQ
       
PE:= 
Previous Close:=2.18
High:=2.18

(blk)
Open:=195.44
Low:=194.18
% Change:=-0.97
Change:=-1.91
Volume:=393,854
Last Trade Time:=07/05/2011 16:01:48
52 Week Low:=139.16
Last:=194.51
EPS:=11.39
52 Week High:=209.77
Market:=NYSE
       
PE:=17.08
Previous Close:=196.42
High:=196.35

(bll)
Open:=39.01
Low:=38.91
% Change:=0.38
Change:=0.15
Volume:=999,908
Last Trade Time:=07/05/2011 16:01:36
52 Week Low:=26.03
Last:=39.29
EPS:=3.12
52 Week High:=39.55
Market:=NYSE
       
PE:=12.61
Previous Close:=39.14
High:=39.45

(bmc)
Open:=55.75
Low:=55.24
% Change:=-0.61
Change:=-0.34
Volume:=1,078,097
Last Trade Time:=07/05/2011 16:00:07
52 Week Low:=34.47
Last:=55.45
EPS:=2.55
52 Week High:=56.16
Market:=NASDAQ
       
PE:=21.75
Previous Close:=55.79
High:=55.90

(bmi)
Open:=37.46
Low:=37.14
% Change:=0.43
Change:=0.16
Volume:=54,927
Last Trade Time:=07/05/2011 16:01:52
52 Week Low:=33.98
Last:=37.65
EPS:=1.79
52 Week High:=45.49
Market:=NYSE
       
PE:=21.03
Previous Close:=37.49
High:=37.68

(bmrn)
Open:=27.70
Low:=27.56
% Change:=-0.25
Change:=-0.07
Volume:=456,353
Last Trade Time:=07/05/2011 16:00:05
52 Week Low:=18.04
Last:=27.79
EPS:=1.98
52 Week High:=28.64
Market:=NASDAQ
       
PE:=14.04
Previous Close:=27.86
High:=27.88

(bmtc)
Open:=20.38
Low:=19.78
% Change:=-1.32
Change:=-0.27
Volume:=24,690
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=15.97
Last:=20.11
EPS:=1.01
52 Week High:=21.45
Market:=NASDAQ
       
PE:=19.91
Previous Close:=20.38
High:=20.38

(bokf)
Open:=55.73
Low:=54.94
% Change:=-0.74
Change:=-0.41
Volume:=57,369
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=42.56
Last:=55.32
EPS:=3.68
52 Week High:=56.58
Market:=NASDAQ
       
PE:=15.03
Previous Close:=55.73
High:=55.73

(boom)
Open:=22.95
Low:=22.55
% Change:=0.48
Change:=0.11
Volume:=41,569
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=13.50
Last:=23.14
EPS:=0.49
52 Week High:=29.69
Market:=NASDAQ
       
PE:=47.22
Previous Close:=23.03
High:=23.20

(bpop)
Open:=2.75
Low:=2.65
% Change:=-1.86
Change:=-0.05
Volume:=12,610,449
Last Trade Time:=07/05/2011 16:00:08
52 Week Low:=2.37
Last:=2.69
EPS:=-0.01
52 Week High:=3.59
Market:=NASDAQ
       
PE:= 
Previous Close:=2.74
High:=2.76

(brc)
Open:=32.92
Low:=32.60
% Change:=0.15
Change:=0.05
Volume:=200,791
Last Trade Time:=07/05/2011 16:01:53
52 Week Low:=24.22
Last:=32.98
EPS:=1.91
52 Week High:=38.73
Market:=NYSE
       
PE:=17.27
Previous Close:=32.93
High:=33.13

(brcm)
Open:=34.29
Low:=34.01
% Change:=-0.41
Change:=-0.14
Volume:=5,511,956
Last Trade Time:=07/05/2011 16:00:07
52 Week Low:=29.90
Last:=34.27
EPS:=2.12
52 Week High:=47.39
Market:=NASDAQ
       
PE:=16.17
Previous Close:=34.41
High:=34.48

(bre)
Open:=50.87
Low:=50.60
% Change:=0.82
Change:=0.42
Volume:=413,555
Last Trade Time:=07/05/2011 16:03:41
52 Week Low:=35.09
Last:=51.34
EPS:=0.04
52 Week High:=51.15
Market:=NYSE
       
PE:=1,283.50
Previous Close:=50.92
High:=51.40

(brli)
Open:=20.85
Low:=20.49
% Change:=-1.53
Change:=-0.32
Volume:=290,469
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=18.02
Last:=20.53
EPS:=1.17
52 Week High:=25.99
Market:=NASDAQ
       
PE:=17.55
Previous Close:=20.85
High:=20.87

(brs)
Open:=50.43
Low:=50.06
% Change:=-0.87
Change:=-0.44
Volume:=324,987
Last Trade Time:=07/05/2011 16:06:50
52 Week Low:=29.21
Last:=50.38
EPS:=3.67
52 Week High:=52.39
Market:=NYSE
       
PE:=13.73
Previous Close:=50.82
High:=50.94

(bsrr)
Open:=11.22
Low:=10.91
% Change:=-2.31
Change:=-0.26
Volume:=24,667
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=10.06
Last:=11.00
EPS:=0.53
52 Week High:=13.10
Market:=NASDAQ
       
PE:=20.76
Previous Close:=11.26
High:=11.22

(bstc)
Open:=21.77
Low:=21.25
% Change:=3.46
Change:=0.75
Volume:=43,761
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=18.74
Last:=22.42
EPS:=0.38
52 Week High:=27.99
Market:=NASDAQ
       
PE:=59.00
Previous Close:=21.67
High:=23.00

(btn)
Open:=4.73
Low:=4.66
% Change:=-2.10
Change:=-0.10
Volume:=265,578
Last Trade Time:=07/05/2011 16:01:48
52 Week Low:=4.60
Last:=4.67
EPS:=0.63
52 Week High:=9.74
Market:=AMEX
       
PE:=7.41
Previous Close:=4.77
High:=4.77

(buse)
Open:=5.27
Low:=5.16
% Change:=-0.76
Change:=-0.04
Volume:=200,768
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=4.04
Last:=5.23
EPS:=0.32
52 Week High:=5.70
Market:=NASDAQ
       
PE:=16.34
Previous Close:=5.27
High:=5.27

(bxg)
Open:=2.91
Low:=2.74
% Change:=-5.84
Change:=-0.17
Volume:=251,381
Last Trade Time:=07/05/2011 16:03:27
52 Week Low:=2.53
Last:=2.74
EPS:=-1.08
52 Week High:=4.73
Market:=NYSE
       
PE:= 
Previous Close:=2.91
High:=2.93

(bxs)
Open:=12.57
Low:=12.22
% Change:=-2.31
Change:=-0.29
Volume:=534,768
Last Trade Time:=07/05/2011 16:01:08
52 Week Low:=11.57
Last:=12.28
EPS:=0.16
52 Week High:=18.73
Market:=NYSE
       
PE:=76.75
Previous Close:=12.57
High:=12.58

(byi)
Open:=41.13
Low:=40.68
% Change:=-0.07
Change:=-0.03
Volume:=411,210
Last Trade Time:=07/05/2011 16:02:38
52 Week Low:=30.00
Last:=41.12
EPS:=1.88
52 Week High:=44.46
Market:=NYSE
       
PE:=21.87
Previous Close:=41.15
High:=41.39

(bz)
Open:=7.93
Low:=7.76
% Change:=-0.51
Change:=-0.04
Volume:=805,870
Last Trade Time:=07/05/2011 16:05:24
52 Week Low:=4.90
Last:=7.86
EPS:=1.17
52 Week High:=9.85
Market:=NYSE
       
PE:=6.72
Previous Close:=7.90
High:=7.93

(c)
Open:=42.89
Low:=42.21
% Change:=-0.72
Change:=-0.31
Volume:=34,271,794
Last Trade Time:=07/05/2011 16:00:17
52 Week Low:=36.30
Last:=42.57
EPS:=0.32
52 Week High:=51.50
Market:=NYSE
       
PE:=133.03
Previous Close:=42.88
High:=43.00

(ca)
Open:=23.09
Low:=22.77
% Change:=-1.21
Change:=-0.28
Volume:=3,152,532
Last Trade Time:=07/05/2011 16:00:07
52 Week Low:=17.70
Last:=22.89
EPS:=1.60
52 Week High:=25.68
Market:=NASDAQ
       
PE:=14.31
Previous Close:=23.17
High:=23.09

(cag)
Open:=25.86
Low:=25.64
% Change:=-0.62
Change:=-0.16
Volume:=2,269,662
Last Trade Time:=07/05/2011 16:00:45
52 Week Low:=21.02
Last:=25.74
EPS:=1.92
52 Week High:=25.92
Market:=NYSE
       
PE:=13.41
Previous Close:=25.90
High:=25.89

(cah)
Open:=46.22
Low:=46.04
% Change:=0.13
Change:=0.06
Volume:=2,270,262
Last Trade Time:=07/05/2011 16:06:35
52 Week Low:=29.69
Last:=46.38
EPS:=2.72
52 Week High:=46.41
Market:=NYSE
       
PE:=17.05
Previous Close:=46.32
High:=46.51

(cake)
Open:=32.87
Low:=32.53
% Change:=1.55
Change:=0.51
Volume:=1,046,728
Last Trade Time:=07/05/2011 16:00:05
52 Week Low:=21.56
Last:=33.34
EPS:=1.42
52 Week High:=34.00
Market:=NASDAQ
       
PE:=23.48
Previous Close:=32.83
High:=33.40

(cap)
Open:=20.66
Low:=19.91
% Change:=-2.95
Change:=-0.61
Volume:=181,972
Last Trade Time:=07/05/2011 16:02:59
52 Week Low:=11.50
Last:=20.10
EPS:=2.07
52 Week High:=28.57
Market:=NYSE
       
PE:=9.71
Previous Close:=20.71
High:=20.74

(cas)
Open:=17.06
Low:=16.79
% Change:=0.59
Change:=0.10
Volume:=25,021
Last Trade Time:=07/05/2011 16:00:48
52 Week Low:=12.66
Last:=17.15
EPS:=0.07
52 Week High:=19.29
Market:=NYSE
       
PE:=245.00
Previous Close:=17.05
High:=17.16

(casc)
Open:=49.06
Low:=48.86
% Change:=0.82
Change:=0.40
Volume:=97,647
Last Trade Time:=07/05/2011 16:04:24
52 Week Low:=27.55
Last:=49.40
EPS:=2.95
52 Week High:=52.53
Market:=NYSE
       
PE:=16.75
Previous Close:=49.00
High:=49.49

(cat)
Open:=107.92
Low:=107.34
% Change:=-0.19
Change:=-0.21
Volume:=6,639,227
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=59.21
Last:=108.41
EPS:=5.80
52 Week High:=116.55
Market:=NYSE
       
PE:=18.69
Previous Close:=108.62
High:=108.78

(caty)
Open:=16.65
Low:=16.27
% Change:=-1.02
Change:=-0.17
Volume:=225,707
Last Trade Time:=07/05/2011 16:00:09
52 Week Low:=9.32
Last:=16.49
EPS:=0.55
52 Week High:=18.98
Market:=NASDAQ
       
PE:=29.98
Previous Close:=16.66
High:=16.78

(cavm)
Open:=44.22
Low:=43.37
% Change:=-1.62
Change:=-0.72
Volume:=615,080
Last Trade Time:=07/05/2011 16:00:08
52 Week Low:=22.16
Last:=43.65
EPS:=0.91
52 Week High:=48.30
Market:=NASDAQ
       
PE:=47.97
Previous Close:=44.37
High:=44.54

(cb)
Open:=62.98
Low:=62.20
% Change:=-1.32
Change:=-0.83
Volume:=2,224,623
Last Trade Time:=07/05/2011 16:02:54
52 Week Low:=48.86
Last:=62.20
EPS:=7.15
52 Week High:=66.00
Market:=NYSE
       
PE:=8.70
Previous Close:=63.03
High:=63.14

(cbb)
Open:=3.30
Low:=3.19
% Change:=-0.61
Change:=-0.02
Volume:=1,937,071
Last Trade Time:=07/05/2011 16:01:49
52 Week Low:=2.27
Last:=3.27
EPS:=0.06
52 Week High:=3.42
Market:=NYSE
       
PE:=54.50
Previous Close:=3.29
High:=3.35

(cbg)
Open:=25.31
Low:=25.06
% Change:=0.00
Change:=0.00
Volume:=1,870,625
Last Trade Time:=07/05/2011 16:02:10
52 Week Low:=12.81
Last:=25.39
EPS:=0.69
52 Week High:=29.88
Market:=NYSE
       
PE:=36.80
Previous Close:=25.39
High:=25.43

(cbr)
Open:=5.60
Low:=5.58
% Change:=0.54
Change:=0.03
Volume:=286,542
Last Trade Time:=07/05/2011 16:00:37
52 Week Low:=2.52
Last:=5.63
EPS:=-1.10
52 Week High:=6.98
Market:=NYSE
       
PE:= 
Previous Close:=5.60
High:=5.65

(cbu)
Open:=25.14
Low:=24.86
% Change:=0.04
Change:=0.01
Volume:=200,338
Last Trade Time:=07/05/2011 16:03:47
52 Week Low:=21.76
Last:=25.15
EPS:=1.97
52 Week High:=28.95
Market:=NYSE
       
PE:=12.77
Previous Close:=25.14
High:=25.28

(ccbg)
Open:=10.26
Low:=10.19
% Change:=0.19
Change:=0.02
Volume:=22,470
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=9.94
Last:=10.29
EPS:=0.26
52 Week High:=14.25
Market:=NASDAQ
       
PE:=39.58
Previous Close:=10.27
High:=10.29

(ccc)
Open:=17.06
Low:=16.89
% Change:=-0.06
Change:=-0.01
Volume:=442,505
Last Trade Time:=07/05/2011 16:02:12
52 Week Low:=11.75
Last:=17.04
EPS:=0.59
52 Week High:=18.20
Market:=NYSE
       
PE:=28.88
Previous Close:=17.05
High:=17.16

(cce)
Open:=29.78
Low:=29.59
% Change:=-0.17
Change:=-0.05
Volume:=3,446,226
Last Trade Time:=07/05/2011 16:01:15
52 Week Low:=21.66
Last:=29.76
EPS:=1.81
52 Week High:=31.80
Market:=NYSE
       
PE:=16.44
Previous Close:=29.81
High:=29.88

(ccmp)
Open:=47.93
Low:=47.30
% Change:=-1.40
Change:=-0.67
Volume:=115,507
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=29.60
Last:=47.35
EPS:=2.40
52 Week High:=52.69
Market:=NASDAQ
       
PE:=19.73
Previous Close:=48.02
High:=48.55

(ccne)
Open:=13.86
Low:=13.60
% Change:=-1.23
Change:=-0.17
Volume:=7,311
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=10.75
Last:=13.69
EPS:=1.09
52 Week High:=15.83
Market:=NASDAQ
       
PE:=12.56
Previous Close:=13.86
High:=13.86

(ccoi)
Open:=17.12
Low:=16.92
% Change:=1.23
Change:=0.21
Volume:=251,929
Last Trade Time:=07/05/2011 16:00:06
52 Week Low:=6.98
Last:=17.26
EPS:=0.02
52 Week High:=17.27
Market:=NASDAQ
       
PE:=863.00
Previous Close:=17.05
High:=17.31

(cdzi)
Open:=11.21
Low:=11.06
% Change:=0.81
Change:=0.09
Volume:=13,329
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=9.30
Last:=11.27
EPS:=-1.09
52 Week High:=13.74
Market:=NASDAQ
       
PE:= 
Previous Close:=11.18
High:=11.27

(cec)
Open:=41.98
Low:=41.15
% Change:=-1.22
Change:=-0.51
Volume:=170,043
Last Trade Time:=07/05/2011 16:00:27
52 Week Low:=30.44
Last:=41.43
EPS:=2.67
52 Week High:=42.71
Market:=NYSE
       
PE:=15.52
Previous Close:=41.94
High:=41.98

(ceco)
Open:=21.70
Low:=21.63
% Change:=0.88
Change:=0.19
Volume:=825,615
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=16.36
Last:=21.83
EPS:=2.36
52 Week High:=27.93
Market:=NASDAQ
       
PE:=9.25
Previous Close:=21.64
High:=21.88

(celg)
Open:=60.94
Low:=60.02
% Change:=-0.94
Change:=-0.57
Volume:=2,319,028
Last Trade Time:=07/05/2011 16:00:05
52 Week Low:=48.02
Last:=60.31
EPS:=1.95
52 Week High:=63.46
Market:=NASDAQ
       
PE:=30.93
Previous Close:=60.88
High:=60.99

(ceph)
Open:=80.23
Low:=80.00
% Change:=-0.19
Change:=-0.15
Volume:=1,199,654
Last Trade Time:=07/05/2011 16:00:09
52 Week Low:=54.15
Last:=80.03
EPS:=6.97
52 Week High:=81.11
Market:=NASDAQ
       
PE:=11.48
Previous Close:=80.18
High:=80.24

(cern)
Open:=62.59
Low:=62.30
% Change:=0.74
Change:=0.46
Volume:=781,447
Last Trade Time:=07/05/2011 16:00:06
52 Week Low:=36.03
Last:=63.00
EPS:=3.03
52 Week High:=62.96
Market:=NASDAQ
       
PE:=20.79
Previous Close:=62.54
High:=63.05

(cers)
Open:=3.00
Low:=2.93
% Change:=-2.32
Change:=-0.07
Volume:=140,039
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=2.11
Last:=2.95
EPS:=-0.41
52 Week High:=4.01
Market:=NASDAQ
       
PE:= 
Previous Close:=3.02
High:=3.02

(cffn)
Open:=11.79
Low:=11.69
% Change:=-0.21
Change:=-0.03
Volume:=842,465
Last Trade Time:=07/05/2011 16:00:07
52 Week Low:=10.10
Last:=11.82
EPS:=0.22
52 Week High:=14.97
Market:=NASDAQ
       
PE:=52.77
Previous Close:=11.85
High:=11.84

(cfnb)
Open:=15.88
Low:=15.52
% Change:=2.60
Change:=0.40
Volume:=1,401
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=11.75
Last:=15.77
EPS:=1.02
52 Week High:=15.40
Market:=NASDAQ
       
PE:=15.46
Previous Close:=15.37
High:=16.45

(cfnl)
Open:=11.06
Low:=10.94
% Change:=0.63
Change:=0.07
Volume:=64,336
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=8.56
Last:=11.15
EPS:=0.68
52 Week High:=12.15
Market:=NASDAQ
       
PE:=16.40
Previous Close:=11.08
High:=11.15

(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:=55.55
Low:=55.55
% Change:=1.71
Change:=0.95
Volume:=96,550
Last Trade Time:=07/05/2011 16:01:31
52 Week Low:=33.71
Last:=56.49
EPS:=3.63
52 Week High:=60.84
Market:=NYSE
       
PE:=15.56
Previous Close:=55.54
High:=56.75

(chdx)
Open:=13.56
Low:=13.50
% Change:=0.44
Change:=0.06
Volume:=16,669
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=11.26
Last:=13.56
EPS:=0.30
52 Week High:=18.64
Market:=NASDAQ
       
PE:=45.20
Previous Close:=13.50
High:=13.61

(chg)
Open:=54.05
Low:=53.97
% Change:=0.06
Change:=0.03
Volume:=29,275
Last Trade Time:=07/05/2011 16:02:37
52 Week Low:=38.60
Last:=54.04
EPS:=2.21
52 Week High:=54.44
Market:=NYSE
       
PE:=24.45
Previous Close:=54.01
High:=54.44

(chh)
Open:=34.39
Low:=34.05
% Change:=-0.35
Change:=-0.12
Volume:=104,167
Last Trade Time:=07/05/2011 16:02:13
52 Week Low:=29.25
Last:=34.31
EPS:=1.80
52 Week High:=41.42
Market:=NYSE
       
PE:=19.06
Previous Close:=34.43
High:=34.44

(chkp)
Open:=56.98
Low:=56.67
% Change:=1.59
Change:=0.90
Volume:=2,303,859
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=29.02
Last:=57.65
EPS:=2.29
52 Week High:=56.92
Market:=NASDAQ
       
PE:=25.18
Previous Close:=56.75
High:=57.91

(chrs)
Open:=4.19
Low:=4.06
% Change:=0.48
Change:=0.02
Volume:=797,055
Last Trade Time:=07/05/2011 16:00:05
52 Week Low:=2.84
Last:=4.22
EPS:=-0.27
52 Week High:=4.93
Market:=NASDAQ
       
PE:= 
Previous Close:=4.20
High:=4.24

(chrw)
Open:=80.80
Low:=80.10
% Change:=-0.19
Change:=-0.15
Volume:=787,841
Last Trade Time:=07/05/2011 16:00:10
52 Week Low:=55.09
Last:=80.47
EPS:=2.43
52 Week High:=82.05
Market:=NASDAQ
       
PE:=33.12
Previous Close:=80.62
High:=80.94

(chs)
Open:=15.48
Low:=15.30
% Change:=0.32
Change:=0.05
Volume:=1,436,072
Last Trade Time:=07/05/2011 16:00:08
52 Week Low:=8.22
Last:=15.51
EPS:=0.71
52 Week High:=15.64
Market:=NYSE
       
PE:=21.85
Previous Close:=15.46
High:=15.62

(chsp)
Open:=16.74
Low:=16.65
% Change:=0.18
Change:=0.03
Volume:=139,367
Last Trade Time:=07/05/2011 16:03:20
52 Week Low:=15.35
Last:=16.74
EPS:=0.06
52 Week High:=20.22
Market:=NYSE
       
PE:=279.00
Previous Close:=16.71
High:=16.80

(cix)
Open:=12.93
Low:=12.93
% Change:=-0.46
Change:=-0.06
Volume:=1,854
Last Trade Time:=07/05/2011 16:01:12
52 Week Low:=8.56
Last:=13.12
EPS:=0.64
52 Week High:=17.90
Market:=AMEX
       
PE:=20.50
Previous Close:=13.18
High:=13.23

(ckh)
Open:=102.23
Low:=100.30
% Change:=1.01
Change:=1.03
Volume:=108,242
Last Trade Time:=07/05/2011 16:02:36
52 Week Low:=58.82
Last:=102.90
EPS:=11.99
52 Week High:=113.20
Market:=NYSE
       
PE:=8.58
Previous Close:=101.87
High:=103.33

(ckp)
Open:=18.11
Low:=17.86
% Change:=-1.21
Change:=-0.22
Volume:=149,582
Last Trade Time:=07/05/2011 16:02:31
52 Week Low:=15.89
Last:=17.93
EPS:=0.37
52 Week High:=23.00
Market:=NYSE
       
PE:=48.46
Previous Close:=18.15
High:=18.11

(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:=47.91
Low:=47.65
% Change:=-0.44
Change:=-0.21
Volume:=217,486
Last Trade Time:=07/05/2011 16:05:13
52 Week Low:=33.22
Last:=47.70
EPS:=2.21
52 Week High:=48.11
Market:=NYSE
       
PE:=21.58
Previous Close:=47.91
High:=48.07

(cldt)
Open:=16.48
Low:=16.28
% Change:=-0.49
Change:=-0.08
Volume:=30,649
Last Trade Time:=07/05/2011 16:00:13
52 Week Low:=14.25
Last:=16.36
EPS:=-0.13
52 Week High:=19.46
Market:=NYSE
       
PE:= 
Previous Close:=16.44
High:=16.48

(clh)
Open:=105.10
Low:=104.51
% Change:=1.79
Change:=1.88
Volume:=270,266
Last Trade Time:=07/05/2011 16:04:04
52 Week Low:=58.30
Last:=106.70
EPS:=5.32
52 Week High:=106.61
Market:=NYSE
       
PE:=20.06
Previous Close:=104.82
High:=107.16

(clne)
Open:=13.30
Low:=13.30
% Change:=1.58
Change:=0.21
Volume:=841,392
Last Trade Time:=07/05/2011 16:00:07
52 Week Low:=11.75
Last:=13.48
EPS:=0.20
52 Week High:=19.36
Market:=NASDAQ
       
PE:=67.40
Previous Close:=13.27
High:=13.78

(clny)
Open:=18.17
Low:=18.17
% Change:=1.05
Change:=0.19
Volume:=119,096
Last Trade Time:=07/05/2011 16:03:02
52 Week Low:=16.55
Last:=18.36
EPS:=1.48
52 Week High:=21.45
Market:=NYSE
       
PE:=12.41
Previous Close:=18.17
High:=18.44

(clp)
Open:=20.69
Low:=20.45
% Change:=0.19
Change:=0.04
Volume:=884,496
Last Trade Time:=07/05/2011 16:02:53
52 Week Low:=13.20
Last:=20.76
EPS:=-0.61
52 Week High:=21.48
Market:=NYSE
       
PE:= 
Previous Close:=20.72
High:=20.78

(clr)
Open:=66.01
Low:=65.68
% Change:=1.21
Change:=0.80
Volume:=1,016,702
Last Trade Time:=07/05/2011 16:03:00
52 Week Low:=38.23
Last:=66.73
EPS:=-0.24
52 Week High:=73.48
Market:=NYSE
       
PE:= 
Previous Close:=65.93
High:=67.69

(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:=70.24
Low:=67.30
% Change:=-2.75
Change:=-1.94
Volume:=159,890
Last Trade Time:=07/05/2011 16:06:32
52 Week Low:=50.75
Last:=68.52
EPS:=6.88
52 Week High:=85.25
Market:=NYSE
       
PE:=9.96
Previous Close:=70.46
High:=70.68

(cmcsa)
Open:=25.75
Low:=25.70
% Change:=0.93
Change:=0.24
Volume:=12,708,553
Last Trade Time:=07/05/2011 16:00:08
52 Week Low:=16.76
Last:=25.97
EPS:=1.32
52 Week High:=27.16
Market:=NASDAQ
       
PE:=19.67
Previous Close:=25.73
High:=26.14

(cml)
Open:= 
Low:= 
% Change:=0.00
Change:=0.00
Volume:= 
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:=3.58
Low:=3.39
% Change:=-4.18
Change:=-0.15
Volume:=173,839
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=2.03
Last:=3.44
EPS:=1.08
52 Week High:=5.78
Market:=NASDAQ
       
PE:=3.19
Previous Close:=3.59
High:=3.58

(cmn)
Open:=26.94
Low:=26.92
% Change:=1.26
Change:=0.34
Volume:=80,600
Last Trade Time:=07/05/2011 16:02:41
52 Week Low:=13.39
Last:=27.34
EPS:=1.19
52 Week High:=28.00
Market:=NYSE
       
PE:=22.98
Previous Close:=27.00
High:=27.53

(cmo)
Open:=13.46
Low:=13.32
% Change:=0.22
Change:=0.03
Volume:=1,148,188
Last Trade Time:=07/05/2011 16:02:10
52 Week Low:=10.69
Last:=13.46
EPS:=1.43
52 Week High:=13.95
Market:=NYSE
       
PE:=9.41
Previous Close:=13.43
High:=13.48

(cmp)
Open:=86.62
Low:=86.16
% Change:=0.25
Change:=0.22
Volume:=164,949
Last Trade Time:=07/05/2011 16:02:57
52 Week Low:=68.50
Last:=86.80
EPS:=4.44
52 Week High:=98.10
Market:=NYSE
       
PE:=19.55
Previous Close:=86.58
High:=87.23

(cmtl)
Open:=28.31
Low:=28.15
% Change:=0.92
Change:=0.26
Volume:=383,751
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=20.19
Last:=28.67
EPS:=2.53
52 Week High:=32.00
Market:=NASDAQ
       
PE:=11.33
Previous Close:=28.41
High:=28.73

(cnbka)
Open:=26.93
Low:=26.61
% Change:=0.00
Change:=0.00
Volume:=6,878
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=19.40
Last:=26.95
EPS:=2.51
52 Week High:=28.38
Market:=NASDAQ
       
PE:=10.74
Previous Close:=26.95
High:=26.97

(cnc)
Open:=36.04
Low:=35.67
% Change:=1.34
Change:=0.48
Volume:=294,256
Last Trade Time:=07/05/2011 16:02:50
52 Week Low:=20.00
Last:=36.41
EPS:=1.92
52 Week High:=39.25
Market:=NYSE
       
PE:=18.96
Previous Close:=35.93
High:=36.49

(cnk)
Open:=20.73
Low:=20.16
% Change:=-4.36
Change:=-0.92
Volume:=1,802,120
Last Trade Time:=07/05/2011 16:02:21
52 Week Low:=13.22
Last:=20.20
EPS:=1.19
52 Week High:=22.09
Market:=NYSE
       
PE:=16.98
Previous Close:=21.12
High:=20.80

(cnsl)
Open:=19.55
Low:=19.48
% Change:=1.08
Change:=0.21
Volume:=220,051
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=16.50
Last:=19.74
EPS:=1.12
52 Week High:=19.59
Market:=NASDAQ
       
PE:=17.63
Previous Close:=19.53
High:=19.77

(cog)
Open:=66.38
Low:=66.38
% Change:=-0.07
Change:=-0.05
Volume:=1,722,820
Last Trade Time:=07/05/2011 16:01:31
52 Week Low:=26.62
Last:=67.16
EPS:=0.84
52 Week High:=67.49
Market:=NYSE
       
PE:=79.95
Previous Close:=67.21
High:=68.79

(colb)
Open:=17.27
Low:=17.23
% Change:=0.58
Change:=0.10
Volume:=241,848
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=15.91
Last:=17.40
EPS:=0.64
52 Week High:=22.14
Market:=NASDAQ
       
PE:=27.19
Previous Close:=17.30
High:=17.53

(comv)
Open:=3.02
Low:=2.87
% Change:=-2.35
Change:=-0.07
Volume:=128,296
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=2.50
Last:=2.91
EPS:=-1.25
52 Week High:=10.43
Market:=NASDAQ
       
PE:= 
Previous Close:=2.98
High:=3.02

(coo)
Open:=80.38
Low:=79.67
% Change:=-0.37
Change:=-0.30
Volume:=296,301
Last Trade Time:=07/05/2011 16:03:13
52 Week Low:=37.43
Last:=79.99
EPS:=3.67
52 Week High:=80.39
Market:=NYSE
       
PE:=21.80
Previous Close:=80.29
High:=80.50

(cost)
Open:=81.69
Low:=80.97
% Change:=-0.31
Change:=-0.25
Volume:=1,833,842
Last Trade Time:=07/05/2011 16:00:06
52 Week Low:=53.41
Last:=81.29
EPS:=3.25
52 Week High:=83.95
Market:=NASDAQ
       
PE:=25.01
Previous Close:=81.54
High:=81.95

(cov)
Open:=54.17
Low:=53.52
% Change:=-0.81
Change:=-0.44
Volume:=2,576,273
Last Trade Time:=07/05/2011 16:01:58
52 Week Low:=35.12
Last:=53.78
EPS:=3.28
52 Week High:=57.65
Market:=NYSE
       
PE:=16.40
Previous Close:=54.22
High:=54.17

(cown)
Open:=3.96
Low:=3.92
% Change:=0.51
Change:=0.02
Volume:=720,728
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=2.99
Last:=3.96
EPS:=-0.44
52 Week High:=5.04
Market:=NASDAQ
       
PE:= 
Previous Close:=3.94
High:=4.06

(cpa)
Open:=68.17
Low:=66.71
% Change:=-1.03
Change:=-0.70
Volume:=255,067
Last Trade Time:=07/05/2011 16:04:19
52 Week Low:=44.20
Last:=67.15
EPS:=6.12
52 Week High:=68.44
Market:=NYSE
       
PE:=10.97
Previous Close:=67.85
High:=68.17

(cpe)
Open:=7.06
Low:=6.94
% Change:=0.28
Change:=0.02
Volume:=261,809
Last Trade Time:=07/05/2011 16:00:23
52 Week Low:=3.54
Last:=7.07
EPS:=0.28
52 Week High:=9.36
Market:=NYSE
       
PE:=25.25
Previous Close:=7.05
High:=7.15

(cpn)
Open:=16.37
Low:=16.07
% Change:=-1.47
Change:=-0.24
Volume:=2,130,713
Last Trade Time:=07/05/2011 16:01:11
52 Week Low:=11.88
Last:=16.08
EPS:=-0.83
52 Week High:=17.10
Market:=NYSE
       
PE:= 
Previous Close:=16.32
High:=16.39

(cprt)
Open:=47.25
Low:=46.96
% Change:=-0.15
Change:=-0.07
Volume:=359,406
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=31.28
Last:=47.12
EPS:=2.04
52 Week High:=47.45
Market:=NASDAQ
       
PE:=23.10
Previous Close:=47.19
High:=47.55

(cpst)
Open:=1.59
Low:=1.52
% Change:=-1.28
Change:=-0.02
Volume:=1,814,164
Last Trade Time:=07/05/2011 16:00:03
52 Week Low:=0.62
Last:=1.54
EPS:=-0.16
52 Week High:=2.14
Market:=NASDAQ
       
PE:= 
Previous Close:=1.56
High:=1.59

(cpy)
Open:=13.26
Low:=12.49
% Change:=-4.21
Change:=-0.56
Volume:=109,761
Last Trade Time:=07/05/2011 16:00:52
52 Week Low:=11.76
Last:=12.73
EPS:=0.88
52 Week High:=31.00
Market:=NYSE
       
PE:=14.47
Previous Close:=13.29
High:=13.27

(cr)
Open:=50.52
Low:=50.22
% Change:=-0.45
Change:=-0.23
Volume:=177,903
Last Trade Time:=07/05/2011 16:03:06
52 Week Low:=28.69
Last:=50.35
EPS:=2.89
52 Week High:=51.15
Market:=NYSE
       
PE:=17.42
Previous Close:=50.58
High:=50.84

(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:=28.04
Low:=27.41
% Change:=0.39
Change:=0.11
Volume:=28,151
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=14.98
Last:=28.10
EPS:=0.24
52 Week High:=29.80
Market:=NASDAQ
       
PE:=117.08
Previous Close:=27.99
High:=28.18

(crbc)
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

(crdn)
Open:=38.17
Low:=37.82
% Change:=0.52
Change:=0.20
Volume:=165,572
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=19.82
Last:=38.44
EPS:=1.92
52 Week High:=53.56
Market:=NASDAQ
       
PE:=20.02
Previous Close:=38.24
High:=38.89

(cree)
Open:=33.70
Low:=32.52
% Change:=-3.10
Change:=-1.05
Volume:=3,353,168
Last Trade Time:=07/05/2011 16:00:06
52 Week Low:=32.40
Last:=32.81
EPS:=1.66
52 Week High:=76.14
Market:=NASDAQ
       
PE:=19.77
Previous Close:=33.86
High:=33.90

(crmt)
Open:=33.68
Low:=33.68
% Change:=1.64
Change:=0.55
Volume:=102,207
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=20.40
Last:=34.13
EPS:=2.59
52 Week High:=33.88
Market:=NASDAQ
       
PE:=13.18
Previous Close:=33.58
High:=34.17

(crn)
Open:= 
Low:= 
% Change:=0.00
Change:=0.00
Volume:=1
Last Trade Time:=08/12/2010 16:00:42
52 Week Low:=25.98
Last:=29.45
EPS:=1.38
52 Week High:=29.46
Market:=NYSE
       
PE:=20.24
Previous Close:=29.45
High:= 

(crrc)
Open:=11.00
Low:=10.85
% Change:=-0.45
Change:=-0.05
Volume:=19,072
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=10.41
Last:=11.00
EPS:=-0.02
52 Week High:=16.89
Market:=NASDAQ
       
PE:= 
Previous Close:=11.05
High:=11.07

(crs)
Open:=57.96
Low:=57.79
% Change:=0.47
Change:=0.27
Volume:=459,379
Last Trade Time:=07/05/2011 16:02:32
52 Week Low:=30.17
Last:=58.18
EPS:=1.15
52 Week High:=59.04
Market:=NYSE
       
PE:=50.59
Previous Close:=57.91
High:=58.78

(csco)
Open:=15.87
Low:=15.55
% Change:=-0.82
Change:=-0.13
Volume:=45,203,127
Last Trade Time:=07/05/2011 16:00:03
52 Week Low:=14.78
Last:=15.67
EPS:=1.29
52 Week High:=26.00
Market:=NASDAQ
       
PE:=12.15
Previous Close:=15.80
High:=15.92

(csgp)
Open:=59.35
Low:=59.15
% Change:=0.42
Change:=0.25
Volume:=71,542
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=37.50
Last:=59.50
EPS:=0.73
52 Week High:=73.43
Market:=NASDAQ
       
PE:=81.51
Previous Close:=59.25
High:=59.92

(cstr)
Open:=55.32
Low:=54.88
% Change:=2.06
Change:=1.14
Volume:=744,591
Last Trade Time:=07/05/2011 16:00:03
52 Week Low:=37.80
Last:=56.48
EPS:=2.27
52 Week High:=67.56
Market:=NASDAQ
       
PE:=24.88
Previous Close:=55.34
High:=56.58

(csu)
Open:=9.69
Low:=9.55
% Change:=1.55
Change:=0.15
Volume:=111,805
Last Trade Time:=07/05/2011 16:02:33
52 Week Low:=4.78
Last:=9.80
EPS:=0.18
52 Week High:=10.91
Market:=NYSE
       
PE:=54.44
Previous Close:=9.65
High:=9.83

(cswc)
Open:=94.00
Low:=93.88
% Change:=2.64
Change:=2.49
Volume:=9,720
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=85.03
Last:=96.63
EPS:=13.54
52 Week High:=112.37
Market:=NASDAQ
       
PE:=7.14
Previous Close:=94.14
High:=96.76

(ctas)
Open:=33.78
Low:=33.44
% Change:=-0.44
Change:=-0.15
Volume:=1,201,923
Last Trade Time:=07/05/2011 16:00:06
52 Week Low:=23.50
Last:=33.82
EPS:=1.55
52 Week High:=34.10
Market:=NASDAQ
       
PE:=21.82
Previous Close:=33.97
High:=34.03

(ctgx)
Open:=12.53
Low:=12.21
% Change:=1.20
Change:=0.15
Volume:=44,134
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=6.23
Last:=12.62
EPS:=0.64
52 Week High:=15.00
Market:=NASDAQ
       
PE:=19.72
Previous Close:=12.47
High:=12.83

(ctl)
Open:=40.98
Low:=40.69
% Change:=-0.07
Change:=-0.03
Volume:=2,933,685
Last Trade Time:=07/05/2011 16:04:10
52 Week Low:=33.14
Last:=41.00
EPS:=2.98
52 Week High:=46.87
Market:=NYSE
       
PE:=13.76
Previous Close:=41.03
High:=41.14

(ctrp)
Open:=43.43
Low:=43.07
% Change:=0.27
Change:=0.12
Volume:=2,425,199
Last Trade Time:=07/05/2011 16:00:06
52 Week Low:=31.35
Last:=44.17
EPS:=1.16
52 Week High:=53.16
Market:=NASDAQ
       
PE:=38.08
Previous Close:=44.05
High:=44.64

(ctsh)
Open:=74.54
Low:=74.34
% Change:=1.16
Change:=0.87
Volume:=1,976,575
Last Trade Time:=07/05/2011 16:00:05
52 Week Low:=48.98
Last:=75.67
EPS:=2.62
52 Week High:=83.48
Market:=NASDAQ
       
PE:=28.88
Previous Close:=74.80
High:=75.71

(ctxs)
Open:=80.74
Low:=79.93
% Change:=0.35
Change:=0.28
Volume:=1,245,043
Last Trade Time:=07/05/2011 16:00:09
52 Week Low:=42.59
Last:=81.06
EPS:=1.62
52 Week High:=88.49
Market:=NASDAQ
       
PE:=50.04
Previous Close:=80.78
High:=81.49

(cvo)
Open:=6.45
Low:=6.25
% Change:=-0.47
Change:=-0.03
Volume:=185,808
Last Trade Time:=07/05/2011 16:03:24
52 Week Low:=4.80
Last:=6.41
EPS:=-2.81
52 Week High:=6.95
Market:=NYSE
       
PE:= 
Previous Close:=6.44
High:=6.47

(cvx)
Open:=104.11
Low:=104.11
% Change:=1.03
Change:=1.07
Volume:=6,607,200
Last Trade Time:=07/05/2011 16:00:06
52 Week Low:=66.86
Last:=105.16
EPS:=10.36
52 Week High:=109.94
Market:=NYSE
       
PE:=10.15
Previous Close:=104.09
High:=105.76

(cxs)
Open:=11.35
Low:=11.05
% Change:=-0.89
Change:=-0.10
Volume:=607,480
Last Trade Time:=07/05/2011 16:02:32
52 Week Low:=10.19
Last:=11.18
EPS:=0.79
52 Week High:=13.51
Market:=NYSE
       
PE:=14.15
Previous Close:=11.28
High:=11.36

(cyh)
Open:=26.15
Low:=25.57
% Change:=-1.79
Change:=-0.47
Volume:=855,903
Last Trade Time:=07/05/2011 16:00:45
52 Week Low:=22.33
Last:=25.73
EPS:=3.10
52 Week High:=42.50
Market:=NYSE
       
PE:=8.30
Previous Close:=26.20
High:=26.38

(cyn)
Open:=55.26
Low:=54.63
% Change:=-0.85
Change:=-0.47
Volume:=409,259
Last Trade Time:=07/05/2011 16:05:02
52 Week Low:=47.19
Last:=54.97
EPS:=2.93
52 Week High:=63.71
Market:=NYSE
       
PE:=18.76
Previous Close:=55.44
High:=55.74

(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:=1.21
Low:=1.20
% Change:=1.65
Change:=0.02
Volume:=354,763
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=1.12
Last:=1.23
EPS:=-0.75
52 Week High:=2.96
Market:=NASDAQ
       
PE:= 
Previous Close:=1.21
High:=1.25

(cytr)
Open:=0.76
Low:=0.70
% Change:=4.41
Change:=0.03
Volume:=1,083,440
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=0.62
Last:=0.71
EPS:=-0.05
52 Week High:=1.11
Market:=NASDAQ
       
PE:= 
Previous Close:=0.68
High:=0.76

(dakt)
Open:=10.88
Low:=10.70
% Change:=2.75
Change:=0.30
Volume:=147,065
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=7.30
Last:=11.22
EPS:=0.34
52 Week High:=17.30
Market:=NASDAQ
       
PE:=33.00
Previous Close:=10.92
High:=11.23

(dal)
Open:=9.37
Low:=9.11
% Change:=-1.83
Change:=-0.17
Volume:=10,991,207
Last Trade Time:=07/05/2011 16:03:17
52 Week Low:=8.91
Last:=9.12
EPS:=0.63
52 Week High:=14.54
Market:=NYSE
       
PE:=14.48
Previous Close:=9.29
High:=9.41

(dar)
Open:=17.11
Low:=16.78
% Change:=1.47
Change:=0.25
Volume:=1,528,715
Last Trade Time:=07/05/2011 16:01:17
52 Week Low:=7.00
Last:=17.22
EPS:=0.83
52 Week High:=19.62
Market:=NYSE
       
PE:=20.75
Previous Close:=16.97
High:=17.41

(dbd)
Open:=31.68
Low:=31.52
% Change:=0.19
Change:=0.06
Volume:=303,175
Last Trade Time:=07/05/2011 16:01:45
52 Week Low:=25.00
Last:=31.67
EPS:=-0.66
52 Week High:=37.12
Market:=NYSE
       
PE:= 
Previous Close:=31.61
High:=31.88

(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:=54.36
Low:=54.36
% Change:=-0.06
Change:=-0.03
Volume:=4,217,382
Last Trade Time:=07/05/2011 15:59:59
52 Week Low:=33.73
Last:=54.44
EPS:=3.62
52 Week High:=57.00
Market:=NYSE
       
PE:=15.04
Previous Close:=54.47
High:=54.90

(ddic)
Open:=9.58
Low:=9.29
% Change:=-1.04
Change:=-0.10
Volume:=104,715
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=7.52
Last:=9.47
EPS:=1.10
52 Week High:=12.35
Market:=NASDAQ
       
PE:=8.61
Previous Close:=9.57
High:=9.60

(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:=84.76
Low:=84.50
% Change:=0.35
Change:=0.30
Volume:=4,812,694
Last Trade Time:=07/05/2011 16:01:19
52 Week Low:=54.13
Last:=84.84
EPS:=5.89
52 Week High:=99.80
Market:=NYSE
       
PE:=14.40
Previous Close:=84.54
High:=85.97

(deck)
Open:=89.85
Low:=88.60
% Change:=0.80
Change:=0.72
Volume:=738,614
Last Trade Time:=07/05/2011 16:00:09
52 Week Low:=42.92
Last:=90.75
EPS:=4.13
52 Week High:=97.00
Market:=NASDAQ
       
PE:=21.97
Previous Close:=90.03
High:=91.00

(dei)
Open:=20.28
Low:=20.11
% Change:=0.74
Change:=0.15
Volume:=1,149,953
Last Trade Time:=07/05/2011 16:01:29
52 Week Low:=13.10
Last:=20.41
EPS:=-0.14
52 Week High:=21.08
Market:=NYSE
       
PE:= 
Previous Close:=20.26
High:=20.44

(dell)
Open:=16.94
Low:=16.93
% Change:=0.00
Change:=0.00
Volume:=18,207,868
Last Trade Time:=07/05/2011 16:00:07
52 Week Low:=11.34
Last:=16.98
EPS:=1.68
52 Week High:=17.00
Market:=NASDAQ
       
PE:=10.11
Previous Close:=16.98
High:=17.15

(dest)
Open:=20.49
Low:=20.21
% Change:=1.07
Change:=0.22
Volume:=119,170
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=12.11
Last:=20.70
EPS:=1.90
52 Week High:=25.28
Market:=NASDAQ
       
PE:=10.90
Previous Close:=20.48
High:=20.72

(dfz)
Open:=11.43
Low:=11.18
% Change:=-0.09
Change:=-0.01
Volume:=4,490
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=9.48
Last:=11.43
EPS:=0.61
52 Week High:=13.35
Market:=NASDAQ
       
PE:=18.74
Previous Close:=11.44
High:=11.43

(dgi)
Open:=25.74
Low:=25.43
% Change:=-0.50
Change:=-0.13
Volume:=274,194
Last Trade Time:=07/05/2011 16:04:37
52 Week Low:=23.31
Last:=25.63
EPS:=0.04
52 Week High:=33.16
Market:=NYSE
       
PE:=640.75
Previous Close:=25.76
High:=25.85

(dhil)
Open:=81.58
Low:=81.58
% Change:=0.16
Change:=0.13
Volume:=4,103
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=50.52
Last:=82.71
EPS:=4.78
52 Week High:=86.15
Market:=NASDAQ
       
PE:=17.30
Previous Close:=82.58
High:=82.71

(dhr)
Open:=54.32
Low:=53.88
% Change:=-0.26
Change:=-0.14
Volume:=2,917,732
Last Trade Time:=07/05/2011 16:00:40
52 Week Low:=35.24
Last:=54.38
EPS:=2.92
52 Week High:=56.09
Market:=NYSE
       
PE:=18.62
Previous Close:=54.52
High:=54.59

(dis)
Open:=39.77
Low:=39.60
% Change:=0.63
Change:=0.25
Volume:=9,327,007
Last Trade Time:=07/05/2011 16:00:16
52 Week Low:=31.38
Last:=39.97
EPS:=2.30
52 Week High:=44.34
Market:=NYSE
       
PE:=17.38
Previous Close:=39.72
High:=40.18

(dk)
Open:=15.78
Low:=15.35
% Change:=-0.76
Change:=-0.12
Volume:=188,686
Last Trade Time:=07/05/2011 16:01:10
52 Week Low:=6.22
Last:=15.64
EPS:=-0.89
52 Week High:=15.90
Market:=NYSE
       
PE:= 
Previous Close:=15.76
High:=15.86

(dlb)
Open:=43.05
Low:=41.67
% Change:=-2.92
Change:=-1.26
Volume:=693,692
Last Trade Time:=07/05/2011 16:01:26
52 Week Low:=41.44
Last:=41.89
EPS:=2.64
52 Week High:=70.14
Market:=NYSE
       
PE:=15.87
Previous Close:=43.15
High:=43.08

(dllr)
Open:=21.70
Low:=21.58
% Change:=1.67
Change:=0.36
Volume:=343,031
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=9.94
Last:=21.96
EPS:=1.17
52 Week High:=23.50
Market:=NASDAQ
       
PE:=18.77
Previous Close:=21.60
High:=22.13

(dltr)
Open:=68.67
Low:=68.10
% Change:=1.45
Change:=0.99
Volume:=1,262,677
Last Trade Time:=07/05/2011 16:00:07
52 Week Low:=40.60
Last:=69.22
EPS:=3.46
52 Week High:=68.50
Market:=NASDAQ
       
PE:=20.01
Previous Close:=68.23
High:=69.45

(dm)
Open:=8.43
Low:=8.28
% Change:=-0.83
Change:=-0.07
Volume:=135,908
Last Trade Time:=07/05/2011 16:03:15
52 Week Low:=8.19
Last:=8.33
EPS:=0.95
52 Week High:=15.00
Market:=NYSE
       
PE:=8.77
Previous Close:=8.40
High:=8.56

(dmrc)
Open:=36.01
Low:=35.88
% Change:=0.03
Change:=0.01
Volume:=28,933
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=18.07
Last:=36.02
EPS:=0.18
52 Week High:=36.55
Market:=NASDAQ
       
PE:=200.11
Previous Close:=36.01
High:=36.50

(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:=41.41
Low:=40.77
% Change:=0.58
Change:=0.24
Volume:=1,884,587
Last Trade Time:=07/05/2011 16:00:07
52 Week Low:=25.78
Last:=41.64
EPS:=-3.01
52 Week High:=43.96
Market:=NASDAQ
       
PE:= 
Previous Close:=41.40
High:=41.74

(dnr)
Open:=20.06
Low:=20.03
% Change:=0.90
Change:=0.18
Volume:=2,794,157
Last Trade Time:=07/05/2011 16:02:06
52 Week Low:=14.02
Last:=20.23
EPS:=0.40
52 Week High:=26.03
Market:=NYSE
       
PE:=50.58
Previous Close:=20.05
High:=20.46

(drc)
Open:=54.31
Low:=54.19
% Change:=1.16
Change:=0.63
Volume:=760,876
Last Trade Time:=07/05/2011 16:04:17
52 Week Low:=30.40
Last:=55.05
EPS:=1.56
52 Week High:=55.88
Market:=NYSE
       
PE:=35.29
Previous Close:=54.42
High:=55.27

(dri)
Open:=53.19
Low:=52.40
% Change:=1.31
Change:=0.69
Volume:=2,895,178
Last Trade Time:=07/05/2011 16:00:50
52 Week Low:=37.08
Last:=53.48
EPS:=3.50
52 Week High:=53.63
Market:=NYSE
       
PE:=15.28
Previous Close:=52.79
High:=53.70

(driv)
Open:=32.50
Low:=32.41
% Change:=0.46
Change:=0.15
Volume:=221,462
Last Trade Time:=07/05/2011 16:00:07
52 Week Low:=23.96
Last:=32.71
EPS:=0.42
52 Week High:=39.85
Market:=NASDAQ
       
PE:=77.88
Previous Close:=32.56
High:=32.94

(drl)
Open:=2.09
Low:=2.05
% Change:=5.29
Change:=0.11
Volume:=1,249,948
Last Trade Time:=07/05/2011 16:01:57
52 Week Low:=1.03
Last:=2.19
EPS:=-3.98
52 Week High:=3.39
Market:=NYSE
       
PE:= 
Previous Close:=2.08
High:=2.31

(dtsi)
Open:=40.77
Low:=40.50
% Change:=-0.34
Change:=-0.14
Volume:=97,829
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=31.48
Last:=40.62
EPS:=0.98
52 Week High:=50.57
Market:=NASDAQ
       
PE:=41.45
Previous Close:=40.76
High:=41.04

(dtv)
Open:=51.85
Low:=51.61
% Change:=0.48
Change:=0.25
Volume:=4,245,037
Last Trade Time:=07/05/2011 16:00:07
52 Week Low:=33.70
Last:=52.01
EPS:=2.76
52 Week High:=51.84
Market:=NASDAQ
       
PE:=18.84
Previous Close:=51.76
High:=52.39

(dva)
Open:=87.51
Low:=87.51
% Change:=0.97
Change:=0.85
Volume:=979,732
Last Trade Time:=07/05/2011 16:01:41
52 Week Low:=56.58
Last:=88.05
EPS:=3.90
52 Week High:=89.58
Market:=NYSE
       
PE:=22.58
Previous Close:=87.20
High:=89.01

(dvn)
Open:=78.54
Low:=78.49
% Change:=1.32
Change:=1.04
Volume:=2,794,600
Last Trade Time:=07/05/2011 16:00:31
52 Week Low:=59.07
Last:=79.80
EPS:=3.79
52 Week High:=93.56
Market:=NYSE
       
PE:=21.06
Previous Close:=78.76
High:=80.43

(dvox)
Open:=7.47
Low:=7.47
% Change:=2.80
Change:=0.21
Volume:=48,212
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=3.80
Last:=7.71
EPS:=0.23
52 Week High:=16.80
Market:=NASDAQ
       
PE:=33.52
Previous Close:=7.50
High:=7.85

(dw)
Open:=25.05
Low:=24.23
% Change:=-1.75
Change:=-0.44
Volume:=81,413
Last Trade Time:=07/05/2011 16:02:41
52 Week Low:=17.89
Last:=24.67
EPS:=1.35
52 Week High:=26.78
Market:=NYSE
       
PE:=18.27
Previous Close:=25.11
High:=25.15

(dwa)
Open:=20.83
Low:=20.24
% Change:=-0.48
Change:=-0.10
Volume:=1,423,749
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=19.81
Last:=20.66
EPS:=1.86
52 Week High:=37.74
Market:=NASDAQ
       
PE:=11.11
Previous Close:=20.76
High:=20.92

(dxpe)
Open:=25.95
Low:=25.62
% Change:=0.04
Change:=0.01
Volume:=30,520
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=14.84
Last:=26.06
EPS:=1.56
52 Week High:=26.71
Market:=NASDAQ
       
PE:=16.71
Previous Close:=26.05
High:=26.30

(dy)
Open:=16.49
Low:=16.34
% Change:=0.97
Change:=0.16
Volume:=207,603
Last Trade Time:=07/05/2011 16:04:29
52 Week Low:=7.30
Last:=16.64
EPS:=0.21
52 Week High:=18.23
Market:=NYSE
       
PE:=79.24
Previous Close:=16.48
High:=16.75

(dyn)
Open:=6.25
Low:=6.14
% Change:=0.00
Change:=0.00
Volume:=881,918
Last Trade Time:=07/05/2011 16:01:32
52 Week Low:=4.39
Last:=6.25
EPS:=-3.79
52 Week High:=6.67
Market:=NYSE
       
PE:= 
Previous Close:=6.25
High:=6.27

(ebay)
Open:=32.75
Low:=32.37
% Change:=-0.31
Change:=-0.10
Volume:=8,987,003
Last Trade Time:=07/05/2011 16:00:06
52 Week Low:=19.16
Last:=32.64
EPS:=1.44
52 Week High:=35.35
Market:=NASDAQ
       
PE:=22.67
Previous Close:=32.74
High:=32.88

(ebsb)
Open:=13.68
Low:=13.57
% Change:=1.09
Change:=0.15
Volume:=8,270
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=9.85
Last:=13.85
EPS:=0.63
52 Week High:=14.30
Market:=NASDAQ
       
PE:=21.98
Previous Close:=13.70
High:=13.86

(ecpg)
Open:=31.04
Low:=30.89
% Change:=-0.26
Change:=-0.08
Volume:=83,894
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=16.70
Last:=31.01
EPS:=2.15
52 Week High:=33.16
Market:=NASDAQ
       
PE:=14.42
Previous Close:=31.09
High:=31.78

(edr)
Open:=8.76
Low:=8.75
% Change:=0.80
Change:=0.07
Volume:=535,167
Last Trade Time:=07/05/2011 16:02:11
52 Week Low:=5.87
Last:=8.83
EPS:=-0.28
52 Week High:=8.78
Market:=NYSE
       
PE:= 
Previous Close:=8.76
High:=8.85

(eeft)
Open:=15.74
Low:=15.59
% Change:=-0.19
Change:=-0.03
Volume:=114,304
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=12.96
Last:=15.66
EPS:=-0.47
52 Week High:=20.25
Market:=NASDAQ
       
PE:= 
Previous Close:=15.69
High:=15.80

(egn)
Open:=57.48
Low:=57.26
% Change:=1.03
Change:=0.59
Volume:=390,123
Last Trade Time:=07/05/2011 16:01:56
52 Week Low:=42.09
Last:=57.99
EPS:=3.73
52 Week High:=65.44
Market:=NYSE
       
PE:=15.55
Previous Close:=57.40
High:=58.36

(egov)
Open:=13.53
Low:=13.47
% Change:=0.96
Change:=0.13
Volume:=316,410
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=6.31
Last:=13.65
EPS:=0.31
52 Week High:=13.80
Market:=NASDAQ
       
PE:=44.03
Previous Close:=13.52
High:=13.68

(egy)
Open:=6.15
Low:=6.09
% Change:=0.65
Change:=0.04
Volume:=523,029
Last Trade Time:=07/05/2011 16:01:54
52 Week Low:=5.07
Last:=6.19
EPS:=0.76
52 Week High:=8.40
Market:=NYSE
       
PE:=8.15
Previous Close:=6.15
High:=6.33

(ek)
Open:=3.11
Low:=2.93
% Change:=-4.56
Change:=-0.14
Volume:=12,970,282
Last Trade Time:=07/05/2011 16:01:48
52 Week Low:=2.75
Last:=2.93
EPS:=-3.87
52 Week High:=5.95
Market:=NYSE
       
PE:= 
Previous Close:=3.07
High:=3.12

(elos)
Open:=12.21
Low:=12.12
% Change:=0.08
Change:=0.01
Volume:=114,369
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=7.60
Last:=12.19
EPS:=-0.15
52 Week High:=14.92
Market:=NASDAQ
       
PE:= 
Previous Close:=12.18
High:=12.26

(els)
Open:=64.03
Low:=63.51
% Change:=1.96
Change:=1.25
Volume:=289,645
Last Trade Time:=07/05/2011 16:05:54
52 Week Low:=46.61
Last:=65.09
EPS:=1.38
52 Week High:=64.92
Market:=NYSE
       
PE:=47.17
Previous Close:=63.84
High:=65.15

(endp)
Open:=40.67
Low:=40.31
% Change:=0.54
Change:=0.22
Volume:=668,262
Last Trade Time:=07/05/2011 16:00:07
52 Week Low:=22.08
Last:=40.88
EPS:=2.19
52 Week High:=44.53
Market:=NASDAQ
       
PE:=18.67
Previous Close:=40.66
High:=40.94

(enh)
Open:=41.63
Low:=40.85
% Change:=-1.45
Change:=-0.60
Volume:=234,689
Last Trade Time:=07/05/2011 16:01:49
52 Week Low:=35.62
Last:=40.90
EPS:=3.63
52 Week High:=50.65
Market:=NYSE
       
PE:=11.27
Previous Close:=41.50
High:=41.63

(enoc)
Open:=15.93
Low:=15.61
% Change:=-0.57
Change:=-0.09
Volume:=147,240
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=15.30
Last:=15.81
EPS:=0.18
52 Week High:=36.75
Market:=NASDAQ
       
PE:=87.83
Previous Close:=15.90
High:=15.99

(ens)
Open:=35.26
Low:=34.99
% Change:=-0.17
Change:=-0.06
Volume:=449,886
Last Trade Time:=07/05/2011 16:06:31
52 Week Low:=20.93
Last:=35.15
EPS:=2.30
52 Week High:=40.32
Market:=NYSE
       
PE:=15.28
Previous Close:=35.21
High:=35.37

(ep)
Open:=20.44
Low:=20.30
% Change:=0.24
Change:=0.05
Volume:=6,208,870
Last Trade Time:=07/05/2011 16:00:41
52 Week Low:=10.97
Last:=20.48
EPS:=0.58
52 Week High:=21.54
Market:=NYSE
       
PE:=35.31
Previous Close:=20.43
High:=20.75

(epax)
Open:=8.76
Low:=8.67
% Change:=-0.90
Change:=-0.08
Volume:=17,911
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=8.55
Last:=8.80
EPS:=0.33
52 Week High:=12.29
Market:=NASDAQ
       
PE:=26.67
Previous Close:=8.88
High:=8.82

(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:=15.07
Low:=14.98
% Change:=1.33
Change:=0.20
Volume:=238,447
Last Trade Time:=07/05/2011 16:05:21
52 Week Low:=9.61
Last:=15.25
EPS:=-0.71
52 Week High:=18.56
Market:=NYSE
       
PE:= 
Previous Close:=15.05
High:=15.87

(epm)
Open:=7.04
Low:=7.04
% Change:=4.40
Change:=0.31
Volume:=56,641
Last Trade Time:=07/05/2011 16:00:29
52 Week Low:=4.10
Last:=7.36
EPS:=-0.05
52 Week High:=8.80
Market:=AMEX
       
PE:= 
Previous Close:=7.05
High:=7.40

(eqy)
Open:=19.03
Low:=18.97
% Change:=0.74
Change:=0.14
Volume:=517,169
Last Trade Time:=07/05/2011 16:03:05
52 Week Low:=14.58
Last:=19.17
EPS:=0.72
52 Week High:=20.09
Market:=NYSE
       
PE:=26.63
Previous Close:=19.03
High:=19.21

(erie)
Open:=70.36
Low:=70.24
% Change:=0.18
Change:=0.13
Volume:=49,347
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=44.29
Last:=70.82
EPS:=2.82
52 Week High:=72.95
Market:=NASDAQ
       
PE:=25.11
Previous Close:=70.69
High:=71.19

(erts)
Open:=24.25
Low:=24.15
% Change:=0.54
Change:=0.13
Volume:=5,036,700
Last Trade Time:=07/05/2011 16:00:05
52 Week Low:=14.32
Last:=24.32
EPS:=-0.84
52 Week High:=24.79
Market:=NASDAQ
       
PE:= 
Previous Close:=24.19
High:=24.84

(ese)
Open:=37.31
Low:=37.16
% Change:=0.51
Change:=0.19
Volume:=114,166
Last Trade Time:=07/05/2011 16:00:34
52 Week Low:=24.55
Last:=37.56
EPS:=2.36
52 Week High:=43.15
Market:=NYSE
       
PE:=15.92
Previous Close:=37.37
High:=37.84

(esgr)
Open:=106.00
Low:=103.81
% Change:=-1.84
Change:=-1.95
Volume:=15,593
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=65.56
Last:=104.09
EPS:=12.35
52 Week High:=114.56
Market:=NASDAQ
       
PE:=8.43
Previous Close:=106.04
High:=106.00

(esl)
Open:=78.57
Low:=78.12
% Change:=1.03
Change:=0.80
Volume:=158,375
Last Trade Time:=07/05/2011 16:01:53
52 Week Low:=43.58
Last:=78.81
EPS:=5.43
52 Week High:=78.26
Market:=NYSE
       
PE:=14.51
Previous Close:=78.01
High:=79.00

(esrx)
Open:=53.79
Low:=53.38
% Change:=-0.56
Change:=-0.30
Volume:=5,400,267
Last Trade Time:=07/05/2011 16:00:08
52 Week Low:=41.55
Last:=53.66
EPS:=2.38
52 Week High:=60.89
Market:=NASDAQ
       
PE:=22.55
Previous Close:=53.96
High:=53.98

(ess)
Open:=137.77
Low:=136.79
% Change:=0.97
Change:=1.34
Volume:=201,276
Last Trade Time:=07/05/2011 16:02:27
52 Week Low:=92.62
Last:=138.93
EPS:=0.96
52 Week High:=138.31
Market:=NYSE
       
PE:=144.72
Previous Close:=137.59
High:=139.09

(etm)
Open:=9.20
Low:=8.52
% Change:=-5.10
Change:=-0.47
Volume:=141,202
Last Trade Time:=07/05/2011 16:06:35
52 Week Low:=4.97
Last:=8.75
EPS:=1.21
52 Week High:=13.63
Market:=NYSE
       
PE:=7.23
Previous Close:=9.22
High:=9.20

(evr)
Open:=33.61
Low:=33.24
% Change:=-0.45
Change:=-0.15
Volume:=192,431
Last Trade Time:=07/05/2011 16:03:25
52 Week Low:=21.02
Last:=33.45
EPS:=0.50
52 Week High:=37.26
Market:=NYSE
       
PE:=66.90
Previous Close:=33.60
High:=33.66

(exas)
Open:=8.46
Low:=8.40
% Change:=3.54
Change:=0.30
Volume:=538,370
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=3.15
Last:=8.78
EPS:=-0.30
52 Week High:=9.24
Market:=NASDAQ
       
PE:= 
Previous Close:=8.48
High:=8.79

(exbd)
Open:=44.20
Low:=43.82
% Change:=0.16
Change:=0.07
Volume:=168,639
Last Trade Time:=07/05/2011 16:03:33
52 Week Low:=24.94
Last:=44.23
EPS:=1.16
52 Week High:=45.24
Market:=NYSE
       
PE:=38.13
Previous Close:=44.16
High:=44.54

(exls)
Open:=23.62
Low:=22.85
% Change:=-1.61
Change:=-0.38
Volume:=60,038
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=15.96
Last:=23.19
EPS:=1.00
52 Week High:=24.75
Market:=NASDAQ
       
PE:=23.19
Previous Close:=23.57
High:=23.68

(exp)
Open:=28.30
Low:=27.75
% Change:=-0.74
Change:=-0.21
Volume:=157,579
Last Trade Time:=07/05/2011 16:02:26
52 Week Low:=21.16
Last:=28.10
EPS:=0.34
52 Week High:=33.22
Market:=NYSE
       
PE:=82.65
Previous Close:=28.31
High:=28.35

(expd)
Open:=52.41
Low:=51.86
% Change:=-0.31
Change:=-0.16
Volume:=1,171,498
Last Trade Time:=07/05/2011 16:00:10
52 Week Low:=33.65
Last:=52.27
EPS:=1.76
52 Week High:=57.15
Market:=NASDAQ
       
PE:=29.70
Previous Close:=52.43
High:=52.51

(expe)
Open:=29.49
Low:=29.26
% Change:=1.32
Change:=0.39
Volume:=4,801,947
Last Trade Time:=07/05/2011 16:00:01
52 Week Low:=18.35
Last:=29.93
EPS:=1.48
52 Week High:=29.85
Market:=NASDAQ
       
PE:=20.22
Previous Close:=29.54
High:=29.95

(exxi)
Open:=33.97
Low:=33.77
% Change:=1.73
Change:=0.59
Volume:=790,021
Last Trade Time:=07/05/2011 16:00:11
52 Week Low:=14.76
Last:=34.67
EPS:=0.21
52 Week High:=37.20
Market:=NASDAQ
       
PE:=165.10
Previous Close:=34.08
High:=35.10

(fast)
Open:=36.70
Low:=36.31
% Change:=-0.16
Change:=-0.06
Volume:=1,944,397
Last Trade Time:=07/05/2011 16:00:07
52 Week Low:=22.32
Last:=36.59
EPS:=1.96
52 Week High:=36.71
Market:=NASDAQ
       
PE:=18.67
Previous Close:=36.65
High:=36.73

(fbn)
Open:=4.20
Low:=4.08
% Change:=-2.63
Change:=-0.11
Volume:=225,886
Last Trade Time:=07/05/2011 16:04:27
52 Week Low:=3.74
Last:=4.08
EPS:=-0.83
52 Week High:=6.28
Market:=NYSE
       
PE:= 
Previous Close:=4.19
High:=4.20

(fbnc)
Open:=10.40
Low:=10.40
% Change:=1.34
Change:=0.14
Volume:=17,797
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=9.82
Last:=10.56
EPS:=0.47
52 Week High:=16.90
Market:=NASDAQ
       
PE:=22.47
Previous Close:=10.42
High:=10.57

(fbp)
Open:=4.21
Low:=4.12
% Change:=-0.70
Change:=-0.03
Volume:=211,196
Last Trade Time:=07/05/2011 16:05:31
52 Week Low:=3.60
Last:=4.24
EPS:=1.34
52 Week High:=13.80
Market:=NYSE
       
PE:=3.16
Previous Close:=4.27
High:=4.29

(fcel)
Open:=1.37
Low:=1.35
% Change:=4.48
Change:=0.06
Volume:=1,442,206
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=0.98
Last:=1.40
EPS:=-0.61
52 Week High:=2.41
Market:=NASDAQ
       
PE:= 
Previous Close:=1.34
High:=1.44

(fcnca)
Open:=191.66
Low:=187.40
% Change:=-1.46
Change:=-2.77
Volume:=5,346
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=165.36
Last:=187.40
EPS:=14.49
52 Week High:=208.55
Market:=NASDAQ
       
PE:=12.93
Previous Close:=190.17
High:=191.66

(fcs)
Open:=17.48
Low:=16.89
% Change:=-0.35
Change:=-0.06
Volume:=1,788,037
Last Trade Time:=07/05/2011 16:01:25
52 Week Low:=7.71
Last:=17.32
EPS:=1.39
52 Week High:=21.02
Market:=NYSE
       
PE:=12.46
Previous Close:=17.38
High:=17.50

(fcx)
Open:=53.52
Low:=53.15
% Change:=0.22
Change:=0.12
Volume:=15,678,362
Last Trade Time:=07/05/2011 16:00:30
52 Week Low:=29.19
Last:=53.62
EPS:=5.19
52 Week High:=61.35
Market:=NYSE
       
PE:=10.34
Previous Close:=53.50
High:=53.98

(fdx)
Open:=96.17
Low:=95.20
% Change:=-1.06
Change:=-1.02
Volume:=1,869,514
Last Trade Time:=07/05/2011 16:00:57
52 Week Low:=70.06
Last:=95.50
EPS:=4.57
52 Week High:=98.52
Market:=NYSE
       
PE:=20.90
Previous Close:=96.52
High:=96.25

(feic)
Open:=39.03
Low:=38.27
% Change:=0.31
Change:=0.12
Volume:=347,168
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=16.51
Last:=38.98
EPS:=1.88
52 Week High:=41.56
Market:=NASDAQ
       
PE:=20.73
Previous Close:=38.86
High:=39.32

(ffic)
Open:=13.13
Low:=13.01
% Change:=0.61
Change:=0.08
Volume:=68,332
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=10.51
Last:=13.20
EPS:=1.27
52 Week High:=15.15
Market:=NASDAQ
       
PE:=10.39
Previous Close:=13.12
High:=13.21

(ffiv)
Open:=113.01
Low:=111.37
% Change:=0.31
Change:=0.35
Volume:=1,347,533
Last Trade Time:=07/05/2011 16:00:09
52 Week Low:=69.26
Last:=113.51
EPS:=2.49
52 Week High:=145.76
Market:=NASDAQ
       
PE:=45.59
Previous Close:=113.16
High:=113.83

(fisv)
Open:=63.76
Low:=63.44
% Change:=0.45
Change:=0.29
Volume:=977,472
Last Trade Time:=07/05/2011 16:00:11
52 Week Low:=44.85
Last:=64.03
EPS:=3.35
52 Week High:=64.89
Market:=NASDAQ
       
PE:=19.11
Previous Close:=63.75
High:=64.14

(flex)
Open:=6.47
Low:=6.47
% Change:=-0.76
Change:=-0.05
Volume:=2,672,686
Last Trade Time:=07/05/2011 16:00:11
52 Week Low:=4.86
Last:=6.55
EPS:=0.77
52 Week High:=8.50
Market:=NASDAQ
       
PE:=8.51
Previous Close:=6.60
High:=6.69

(flir)
Open:=34.20
Low:=33.90
% Change:=-0.47
Change:=-0.16
Volume:=928,346
Last Trade Time:=07/05/2011 16:00:09
52 Week Low:=24.00
Last:=34.04
EPS:=1.55
52 Week High:=37.29
Market:=NASDAQ
       
PE:=21.96
Previous Close:=34.20
High:=34.21

(flo)
Open:=22.33
Low:=22.09
% Change:=0.54
Change:=0.12
Volume:=735,536
Last Trade Time:=07/05/2011 16:02:21
52 Week Low:=15.32
Last:=22.37
EPS:=1.52
52 Week High:=22.37
Market:=NYSE
       
PE:=14.72
Previous Close:=22.25
High:=22.48

(flr)
Open:=64.27
Low:=63.69
% Change:=0.87
Change:=0.56
Volume:=2,899,799
Last Trade Time:=07/05/2011 16:00:20
52 Week Low:=41.80
Last:=64.65
EPS:=2.03
52 Week High:=75.76
Market:=NYSE
       
PE:=31.85
Previous Close:=64.09
High:=65.65

(fls)
Open:=110.91
Low:=110.02
% Change:=-0.50
Change:=-0.55
Volume:=468,246
Last Trade Time:=07/05/2011 16:02:32
52 Week Low:=85.70
Last:=110.42
EPS:=7.26
52 Week High:=135.72
Market:=NYSE
       
PE:=15.21
Previous Close:=110.97
High:=111.83

(flws)
Open:=3.12
Low:=3.05
% Change:=1.91
Change:=0.06
Volume:=91,399
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=1.52
Last:=3.20
EPS:=0.04
52 Week High:=3.84
Market:=NASDAQ
       
PE:=80.00
Previous Close:=3.14
High:=3.21

(fmbi)
Open:=12.50
Low:=12.22
% Change:=-1.52
Change:=-0.19
Volume:=285,533
Last Trade Time:=07/05/2011 16:00:01
52 Week Low:=9.26
Last:=12.34
EPS:=-0.24
52 Week High:=13.48
Market:=NASDAQ
       
PE:= 
Previous Close:=12.53
High:=12.51

(fmc)
Open:=87.46
Low:=87.11
% Change:=0.58
Change:=0.51
Volume:=534,069
Last Trade Time:=07/05/2011 16:01:23
52 Week Low:=55.64
Last:=88.04
EPS:=3.10
52 Week High:=89.28
Market:=NYSE
       
PE:=28.40
Previous Close:=87.53
High:=88.70

(fmd)
Open:=1.78
Low:=1.71
% Change:=0.00
Change:=0.00
Volume:=107,630
Last Trade Time:=07/05/2011 16:03:17
52 Week Low:=1.31
Last:=1.78
EPS:=-1.32
52 Week High:=2.90
Market:=NYSE
       
PE:= 
Previous Close:=1.78
High:=1.78

(fnsr)
Open:=18.78
Low:=18.44
% Change:=-1.49
Change:=-0.28
Volume:=3,098,602
Last Trade Time:=07/05/2011 16:00:06
52 Week Low:=11.98
Last:=18.55
EPS:=1.10
52 Week High:=46.09
Market:=NASDAQ
       
PE:=16.86
Previous Close:=18.83
High:=18.92

(fosl)
Open:=122.58
Low:=121.28
% Change:=0.55
Change:=0.67
Volume:=824,405
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=35.49
Last:=122.63
EPS:=4.18
52 Week High:=122.00
Market:=NASDAQ
       
PE:=29.34
Previous Close:=121.96
High:=123.47

(frx)
Open:=40.24
Low:=39.54
% Change:=-1.39
Change:=-0.56
Volume:=4,084,880
Last Trade Time:=07/05/2011 16:01:37
52 Week Low:=26.92
Last:=39.61
EPS:=3.60
52 Week High:=40.52
Market:=NYSE
       
PE:=11.00
Previous Close:=40.17
High:=40.34

(fsii)
Open:=2.88
Low:=2.81
% Change:=-0.35
Change:=-0.01
Volume:=346,217
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=2.22
Last:=2.87
EPS:=0.35
52 Week High:=5.41
Market:=NASDAQ
       
PE:=8.20
Previous Close:=2.88
High:=2.92

(fslr)
Open:=132.03
Low:=131.21
% Change:=-0.73
Change:=-0.97
Volume:=965,360
Last Trade Time:=07/05/2011 16:00:08
52 Week Low:=111.40
Last:=132.09
EPS:=7.14
52 Week High:=175.45
Market:=NASDAQ
       
PE:=18.50
Previous Close:=133.06
High:=133.21

(fsp)
Open:=13.23
Low:=12.90
% Change:=0.91
Change:=0.12
Volume:=256,924
Last Trade Time:=07/05/2011 16:00:37
52 Week Low:=10.99
Last:=13.35
EPS:=0.23
52 Week High:=15.63
Market:=AMEX
       
PE:=58.04
Previous Close:=13.23
High:=13.61

(fst)
Open:=27.25
Low:=27.20
% Change:=3.57
Change:=0.97
Volume:=4,036,529
Last Trade Time:=07/05/2011 16:05:49
52 Week Low:=24.56
Last:=28.15
EPS:=1.01
52 Week High:=40.23
Market:=NYSE
       
PE:=27.87
Previous Close:=27.18
High:=28.18

(fsys)
Open:=25.32
Low:=24.41
% Change:=-3.09
Change:=-0.78
Volume:=138,093
Last Trade Time:=07/05/2011 16:00:05
52 Week Low:=22.54
Last:=24.49
EPS:=0.68
52 Week High:=42.65
Market:=NASDAQ
       
PE:=36.02
Previous Close:=25.27
High:=25.37

(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:=8.20
Low:=8.07
% Change:=-1.10
Change:=-0.09
Volume:=9,446,220
Last Trade Time:=07/05/2011 16:00:25
52 Week Low:=6.99
Last:=8.11
EPS:=0.24
52 Week High:=9.84
Market:=NYSE
       
PE:=33.79
Previous Close:=8.20
High:=8.20

(fwrd)
Open:=34.39
Low:=34.10
% Change:=0.75
Change:=0.26
Volume:=123,523
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=22.39
Last:=34.70
EPS:=1.26
52 Week High:=35.53
Market:=NASDAQ
       
PE:=27.54
Previous Close:=34.44
High:=34.75

(g)
Open:=17.31
Low:=17.12
% Change:=0.92
Change:=0.16
Volume:=508,572
Last Trade Time:=07/05/2011 16:00:22
52 Week Low:=13.09
Last:=17.55
EPS:=0.68
52 Week High:=18.71
Market:=NYSE
       
PE:=25.81
Previous Close:=17.39
High:=17.56

(gain)
Open:=7.22
Low:=7.15
% Change:=0.00
Change:=0.00
Volume:=87,100
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=5.50
Last:=7.22
EPS:=0.74
52 Week High:=8.55
Market:=NASDAQ
       
PE:=9.76
Previous Close:=7.22
High:=7.28

(gbdc)
Open:=15.16
Low:=14.92
% Change:=0.46
Change:=0.07
Volume:=59,754
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=13.62
Last:=15.18
EPS:=1.29
52 Week High:=17.99
Market:=NASDAQ
       
PE:=11.77
Previous Close:=15.11
High:=15.18

(gbl)
Open:=46.83
Low:=45.99
% Change:=-0.49
Change:=-0.23
Volume:=7,489
Last Trade Time:=07/05/2011 16:03:23
52 Week Low:=33.63
Last:=46.62
EPS:=2.71
52 Week High:=51.79
Market:=NYSE
       
PE:=17.20
Previous Close:=46.85
High:=46.83

(gd)
Open:=75.54
Low:=74.42
% Change:=-1.20
Change:=-0.91
Volume:=1,879,498
Last Trade Time:=07/05/2011 16:04:52
52 Week Low:=55.46
Last:=74.90
EPS:=7.01
52 Week High:=78.27
Market:=NYSE
       
PE:=10.69
Previous Close:=75.81
High:=75.81

(ge)
Open:=19.22
Low:=18.91
% Change:=-0.83
Change:=-0.16
Volume:=41,322,310
Last Trade Time:=07/05/2011 16:00:41
52 Week Low:=13.81
Last:=19.04
EPS:=1.25
52 Week High:=21.65
Market:=NYSE
       
PE:=15.23
Previous Close:=19.20
High:=19.25

(gef)
Open:=65.86
Low:=65.11
% Change:=0.70
Change:=0.46
Volume:=94,898
Last Trade Time:=07/05/2011 16:04:33
52 Week Low:=54.10
Last:=66.22
EPS:=4.99
52 Week High:=67.57
Market:=NYSE
       
PE:=13.27
Previous Close:=65.76
High:=66.26

(geoi)
Open:=23.24
Low:=23.16
% Change:=2.94
Change:=0.68
Volume:=300,249
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=13.19
Last:=23.84
EPS:=1.14
52 Week High:=32.94
Market:=NASDAQ
       
PE:=20.91
Previous Close:=23.16
High:=24.15

(get)
Open:=31.40
Low:=31.00
% Change:=-0.48
Change:=-0.15
Volume:=276,470
Last Trade Time:=07/05/2011 16:02:09
52 Week Low:=22.01
Last:=31.26
EPS:=-1.94
52 Week High:=38.22
Market:=NYSE
       
PE:= 
Previous Close:=31.41
High:=31.44

(ggp)
Open:=16.77
Low:=16.66
% Change:=1.38
Change:=0.23
Volume:=3,224,900
Last Trade Time:=07/05/2011 16:01:42
52 Week Low:=12.23
Last:=16.95
EPS:=-1.57
52 Week High:=18.27
Market:=NYSE
       
PE:= 
Previous Close:=16.72
High:=16.99

(ggs)
Open:=17.52
Low:=17.46
% Change:=1.08
Change:=0.19
Volume:=326,097
Last Trade Time:=07/05/2011 16:03:17
52 Week Low:=5.86
Last:=17.81
EPS:=-0.83
52 Week High:=19.12
Market:=NYSE
       
PE:= 
Previous Close:=17.62
High:=17.97

(gild)
Open:=41.88
Low:=41.43
% Change:=-0.91
Change:=-0.38
Volume:=4,259,284
Last Trade Time:=07/05/2011 16:00:07
52 Week Low:=31.73
Last:=41.57
EPS:=3.26
52 Week High:=42.93
Market:=NASDAQ
       
PE:=12.75
Previous Close:=41.95
High:=41.99

(gksr)
Open:=34.39
Low:=34.18
% Change:=1.59
Change:=0.55
Volume:=78,216
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=19.28
Last:=35.11
EPS:=2.01
52 Week High:=34.90
Market:=NASDAQ
       
PE:=17.47
Previous Close:=34.56
High:=35.12

(glad)
Open:=9.31
Low:=9.28
% Change:=-0.43
Change:=-0.04
Volume:=54,980
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=9.22
Last:=9.30
EPS:=-0.20
52 Week High:=12.73
Market:=NASDAQ
       
PE:= 
Previous Close:=9.34
High:=9.34

(glng)
Open:=36.83
Low:=36.73
% Change:=2.62
Change:=0.95
Volume:=741,688
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=9.42
Last:=37.15
EPS:=0.01
52 Week High:=36.83
Market:=NASDAQ
       
PE:=3,715.00
Previous Close:=36.20
High:=37.33

(gmcr)
Open:=90.48
Low:=90.35
% Change:=1.79
Change:=1.62
Volume:=2,008,384
Last Trade Time:=07/05/2011 16:00:10
52 Week Low:=25.38
Last:=91.97
EPS:=0.80
52 Week High:=90.94
Market:=NASDAQ
       
PE:=114.96
Previous Close:=90.35
High:=92.97

(gmt)
Open:=38.55
Low:=37.95
% Change:=-1.12
Change:=-0.43
Volume:=213,110
Last Trade Time:=07/05/2011 16:06:39
52 Week Low:=25.40
Last:=38.12
EPS:=1.77
52 Week High:=42.84
Market:=NYSE
       
PE:=21.54
Previous Close:=38.55
High:=38.60

(gntx)
Open:=30.92
Low:=30.46
% Change:=0.19
Change:=0.06
Volume:=359,376
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=16.69
Last:=30.84
EPS:=1.05
52 Week High:=35.35
Market:=NASDAQ
       
PE:=29.37
Previous Close:=30.78
High:=31.00

(goog)
Open:=525.30
Low:=525.30
% Change:=2.19
Change:=11.41
Volume:=3,810,128
Last Trade Time:=07/05/2011 16:00:09
52 Week Low:=433.63
Last:=532.44
EPS:=26.12
52 Week High:=642.96
Market:=NASDAQ
       
PE:=20.38
Previous Close:=521.03
High:=535.40

(gps)
Open:=18.34
Low:=18.14
% Change:=-0.60
Change:=-0.11
Volume:=6,076,758
Last Trade Time:=07/05/2011 16:00:53
52 Week Low:=16.62
Last:=18.17
EPS:=1.85
52 Week High:=23.73
Market:=NYSE
       
PE:=9.82
Previous Close:=18.28
High:=18.50

(grb)
Open:=11.14
Low:=11.06
% Change:=-0.54
Change:=-0.06
Volume:=106,165
Last Trade Time:=07/05/2011 16:00:26
52 Week Low:=4.64
Last:=11.11
EPS:=-0.27
52 Week High:=11.18
Market:=NYSE
       
PE:= 
Previous Close:=11.17
High:=11.17

(grmn)
Open:=33.71
Low:=32.96
% Change:=-0.98
Change:=-0.33
Volume:=1,000,213
Last Trade Time:=07/05/2011 16:00:06
52 Week Low:=26.11
Last:=33.25
EPS:=3.28
52 Week High:=36.42
Market:=NASDAQ
       
PE:=10.14
Previous Close:=33.58
High:=33.71

(gsat)
Open:=1.21
Low:=1.16
% Change:=-2.46
Change:=-0.03
Volume:=354,589
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=1.00
Last:=1.19
EPS:=-0.23
52 Week High:=1.95
Market:=NASDAQ
       
PE:= 
Previous Close:=1.22
High:=1.23

(gsbc)
Open:=18.87
Low:=18.46
% Change:=-0.05
Change:=-0.01
Volume:=30,916
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=16.69
Last:=18.79
EPS:=1.55
52 Week High:=24.60
Market:=NASDAQ
       
PE:=12.12
Previous Close:=18.80
High:=18.87

(gsm)
Open:=24.00
Low:=23.40
% Change:=-0.42
Change:=-0.10
Volume:=1,338,077
Last Trade Time:=07/05/2011 16:00:09
52 Week Low:=9.73
Last:=23.44
EPS:=0.59
52 Week High:=24.80
Market:=NASDAQ
       
PE:=39.73
Previous Close:=23.54
High:=24.12

(gti)
Open:=20.86
Low:=20.86
% Change:=1.48
Change:=0.31
Volume:=1,380,359
Last Trade Time:=07/05/2011 16:02:59
52 Week Low:=13.87
Last:=21.32
EPS:=1.31
52 Week High:=23.89
Market:=NYSE
       
PE:=16.28
Previous Close:=21.01
High:=21.39

(gty)
Open:=25.24
Low:=25.15
% Change:=1.66
Change:=0.42
Volume:=176,588
Last Trade Time:=07/05/2011 16:04:34
52 Week Low:=21.01
Last:=25.67
EPS:=1.67
52 Week High:=32.20
Market:=NYSE
       
PE:=15.37
Previous Close:=25.25
High:=25.73

(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:=1.18
Low:=1.15
% Change:=5.93
Change:=0.07
Volume:=3,071,556
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=0.78
Last:=1.25
EPS:=-0.58
52 Week High:=1.74
Market:=NASDAQ
       
PE:= 
Previous Close:=1.18
High:=1.27

(hal)
Open:=51.20
Low:=50.97
% Change:=1.68
Change:=0.86
Volume:=10,631,204
Last Trade Time:=07/05/2011 16:00:38
52 Week Low:=26.00
Last:=52.15
EPS:=2.30
52 Week High:=51.45
Market:=NYSE
       
PE:=22.67
Previous Close:=51.29
High:=52.50

(halo)
Open:=7.05
Low:=6.96
% Change:=1.42
Change:=0.10
Volume:=373,348
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=5.79
Last:=7.12
EPS:=-0.53
52 Week High:=8.31
Market:=NASDAQ
       
PE:= 
Previous Close:=7.02
High:=7.12

(hans)
Open:=83.94
Low:=81.96
% Change:=-1.72
Change:=-1.44
Volume:=1,096,594
Last Trade Time:=07/05/2011 16:00:05
52 Week Low:=40.17
Last:=82.19
EPS:=2.64
52 Week High:=83.93
Market:=NASDAQ
       
PE:=31.13
Previous Close:=83.63
High:=84.00

(hbcp)
Open:=15.24
Low:=14.57
% Change:=-0.41
Change:=-0.06
Volume:=6,911
Last Trade Time:=07/05/2011 15:58:02
52 Week Low:=12.34
Last:=14.64
EPS:=0.62
52 Week High:=16.19
Market:=NASDAQ
       
PE:=23.61
Previous Close:=14.70
High:=15.24

(hckt)
Open:=5.10
Low:=5.01
% Change:=1.38
Change:=0.07
Volume:=217,623
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=2.70
Last:=5.15
EPS:=0.36
52 Week High:=5.21
Market:=NASDAQ
       
PE:=14.31
Previous Close:=5.08
High:=5.20

(hcp)
Open:=37.11
Low:=36.90
% Change:=0.73
Change:=0.27
Volume:=2,254,870
Last Trade Time:=07/05/2011 16:00:58
52 Week Low:=31.08
Last:=37.50
EPS:=0.85
52 Week High:=40.75
Market:=NYSE
       
PE:=44.12
Previous Close:=37.23
High:=37.56

(hd)
Open:=36.63
Low:=36.43
% Change:=-0.38
Change:=-0.14
Volume:=9,788,503
Last Trade Time:=07/05/2011 16:00:13
52 Week Low:=26.62
Last:=36.59
EPS:=2.10
52 Week High:=39.38
Market:=NYSE
       
PE:=17.42
Previous Close:=36.73
High:=36.85

(he)
Open:=24.53
Low:=24.35
% Change:=-0.49
Change:=-0.12
Volume:=299,705
Last Trade Time:=07/05/2011 16:02:22
52 Week Low:=21.77
Last:=24.40
EPS:=1.22
52 Week High:=26.40
Market:=NYSE
       
PE:=20.00
Previous Close:=24.52
High:=24.60

(hees)
Open:=14.59
Low:=14.15
% Change:=-1.99
Change:=-0.29
Volume:=69,173
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=6.60
Last:=14.28
EPS:=-0.57
52 Week High:=20.40
Market:=NASDAQ
       
PE:= 
Previous Close:=14.57
High:=14.75

(hele)
Open:=34.87
Low:=34.79
% Change:=0.11
Change:=0.04
Volume:=177,383
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=21.00
Last:=35.03
EPS:=3.04
52 Week High:=35.29
Market:=NASDAQ
       
PE:=11.52
Previous Close:=34.99
High:=35.39

(hgr)
Open:=25.15
Low:=24.93
% Change:=0.48
Change:=0.12
Volume:=137,226
Last Trade Time:=07/05/2011 16:00:35
52 Week Low:=13.01
Last:=25.28
EPS:=0.72
52 Week High:=28.47
Market:=NYSE
       
PE:=35.11
Previous Close:=25.16
High:=25.67

(hgsi)
Open:=24.97
Low:=24.40
% Change:=-1.36
Change:=-0.34
Volume:=1,691,148
Last Trade Time:=07/05/2011 16:00:09
52 Week Low:=21.55
Last:=24.62
EPS:=-1.67
52 Week High:=30.48
Market:=NASDAQ
       
PE:= 
Previous Close:=24.96
High:=24.98

(hhgp)
Open:=5.38
Low:=5.09
% Change:=-2.23
Change:=-0.12
Volume:=29,266
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=2.93
Last:=5.25
EPS:=-0.01
52 Week High:=7.11
Market:=NASDAQ
       
PE:= 
Previous Close:=5.37
High:=5.38

(hibb)
Open:=41.72
Low:=40.42
% Change:=-0.41
Change:=-0.17
Volume:=331,074
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=22.09
Last:=41.40
EPS:=1.82
52 Week High:=41.67
Market:=NASDAQ
       
PE:=22.75
Previous Close:=41.57
High:=41.74

(hig)
Open:=26.93
Low:=26.27
% Change:=-2.00
Change:=-0.54
Volume:=4,212,702
Last Trade Time:=07/05/2011 16:00:32
52 Week Low:=18.81
Last:=26.51
EPS:=3.77
52 Week High:=31.08
Market:=NYSE
       
PE:=7.03
Previous Close:=27.05
High:=27.03

(hk)
Open:=25.34
Low:=25.19
% Change:=0.20
Change:=0.05
Volume:=3,394,493
Last Trade Time:=07/05/2011 16:03:20
52 Week Low:=14.32
Last:=25.41
EPS:=0.26
52 Week High:=27.45
Market:=NYSE
       
PE:=97.73
Previous Close:=25.36
High:=25.81

(hls)
Open:=26.81
Low:=26.47
% Change:=-0.30
Change:=-0.08
Volume:=479,944
Last Trade Time:=07/05/2011 16:07:43
52 Week Low:=16.20
Last:=26.76
EPS:=9.65
52 Week High:=28.50
Market:=NYSE
       
PE:=2.77
Previous Close:=26.84
High:=26.84

(hma)
Open:=10.98
Low:=10.74
% Change:=-0.64
Change:=-0.07
Volume:=1,997,912
Last Trade Time:=07/05/2011 16:01:43
52 Week Low:=6.13
Last:=10.89
EPS:=0.69
52 Week High:=11.74
Market:=NYSE
       
PE:=15.78
Previous Close:=10.96
High:=11.05

(hme)
Open:=62.72
Low:=62.09
% Change:=1.15
Change:=0.72
Volume:=359,617
Last Trade Time:=07/05/2011 16:03:34
52 Week Low:=42.56
Last:=63.51
EPS:=0.66
52 Week High:=63.72
Market:=NYSE
       
PE:=96.23
Previous Close:=62.79
High:=63.55

(hmsy)
Open:=78.00
Low:=77.78
% Change:=0.37
Change:=0.29
Volume:=117,544
Last Trade Time:=07/05/2011 16:00:11
52 Week Low:=50.58
Last:=78.27
EPS:=1.54
52 Week High:=84.82
Market:=NASDAQ
       
PE:=50.82
Previous Close:=77.98
High:=78.71

(hog)
Open:=42.21
Low:=41.95
% Change:=1.81
Change:=0.76
Volume:=3,286,069
Last Trade Time:=07/05/2011 16:00:13
52 Week Low:=21.26
Last:=42.85
EPS:=1.33
52 Week High:=43.15
Market:=NYSE
       
PE:=32.22
Previous Close:=42.09
High:=43.04

(hott)
Open:=7.59
Low:=7.51
% Change:=1.05
Change:=0.08
Volume:=1,207,018
Last Trade Time:=07/05/2011 16:00:02
52 Week Low:=4.58
Last:=7.69
EPS:=-0.31
52 Week High:=8.03
Market:=NASDAQ
       
PE:= 
Previous Close:=7.61
High:=7.72

(hp)
Open:=67.23
Low:=66.98
% Change:=-0.01
Change:=-0.01
Volume:=1,190,574
Last Trade Time:=07/05/2011 16:04:52
52 Week Low:=35.56
Last:=67.46
EPS:=3.29
52 Week High:=70.47
Market:=NYSE
       
PE:=20.51
Previous Close:=67.47
High:=67.87

(hpq)
Open:=36.78
Low:=36.27
% Change:=-1.57
Change:=-0.58
Volume:=16,240,972
Last Trade Time:=07/05/2011 16:00:07
52 Week Low:=33.95
Last:=36.47
EPS:=4.16
52 Week High:=49.39
Market:=NYSE
       
PE:=8.77
Previous Close:=37.05
High:=37.00

(hpt)
Open:=24.85
Low:=24.56
% Change:=0.28
Change:=0.07
Volume:=688,512
Last Trade Time:=07/05/2011 16:01:48
52 Week Low:=18.99
Last:=24.92
EPS:=0.04
52 Week High:=25.94
Market:=NYSE
       
PE:=623.00
Previous Close:=24.85
High:=24.97

(hpy)
Open:=20.88
Low:=20.49
% Change:=-1.29
Change:=-0.27
Volume:=188,566
Last Trade Time:=07/05/2011 16:00:41
52 Week Low:=13.48
Last:=20.61
EPS:=0.73
52 Week High:=22.06
Market:=NYSE
       
PE:=28.23
Previous Close:=20.88
High:=21.05

(hrg)
Open:=6.09
Low:=6.00
% Change:=-0.16
Change:=-0.01
Volume:=17,582
Last Trade Time:=07/05/2011 16:01:17
52 Week Low:=4.28
Last:=6.07
EPS:=-1.16
52 Week High:=6.71
Market:=NYSE
       
PE:= 
Previous Close:=6.08
High:=6.09

(hrs)
Open:=45.26
Low:=44.58
% Change:=-1.56
Change:=-0.71
Volume:=989,006
Last Trade Time:=07/05/2011 16:03:20
52 Week Low:=41.14
Last:=44.84
EPS:=4.74
52 Week High:=53.39
Market:=NYSE
       
PE:=9.46
Previous Close:=45.55
High:=45.26

(hrz)
Open:=1.17
Low:=1.11
% Change:=-3.45
Change:=-0.04
Volume:=757,968
Last Trade Time:=07/05/2011 16:02:28
52 Week Low:=0.83
Last:=1.12
EPS:=-2.15
52 Week High:=5.95
Market:=NYSE
       
PE:= 
Previous Close:=1.16
High:=1.20

(hsic)
Open:=73.30
Low:=72.55
% Change:=0.25
Change:=0.18
Volume:=309,794
Last Trade Time:=07/05/2011 16:00:03
52 Week Low:=50.96
Last:=73.12
EPS:=3.77
52 Week High:=74.48
Market:=NASDAQ
       
PE:=19.40
Previous Close:=72.94
High:=73.30

(hsp)
Open:=55.45
Low:=53.52
% Change:=-2.77
Change:=-1.54
Volume:=3,199,037
Last Trade Time:=07/05/2011 16:02:14
52 Week Low:=49.51
Last:=54.13
EPS:=2.19
52 Week High:=60.49
Market:=NYSE
       
PE:=24.72
Previous Close:=55.67
High:=55.45

(ht)
Open:=5.74
Low:=5.68
% Change:=-0.17
Change:=-0.01
Volume:=732,077
Last Trade Time:=07/05/2011 16:03:04
52 Week Low:=4.16
Last:=5.73
EPS:=-0.12
52 Week High:=6.94
Market:=NYSE
       
PE:= 
Previous Close:=5.74
High:=5.77

(htgc)
Open:=10.60
Low:=10.44
% Change:=0.09
Change:=0.01
Volume:=133,909
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=9.07
Last:=10.56
EPS:=-0.10
52 Week High:=11.55
Market:=NASDAQ
       
PE:= 
Previous Close:=10.55
High:=10.73

(hts)
Open:=28.71
Low:=28.51
% Change:=-0.03
Change:=-0.01
Volume:=690,165
Last Trade Time:=07/05/2011 16:01:38
52 Week Low:=26.82
Last:=28.70
EPS:=4.07
52 Week High:=31.98
Market:=NYSE
       
PE:=7.05
Previous Close:=28.71
High:=28.72

(hurn)
Open:=30.55
Low:=30.44
% Change:=1.38
Change:=0.42
Volume:=58,035
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=17.30
Last:=30.92
EPS:=0.67
52 Week High:=31.63
Market:=NASDAQ
       
PE:=46.15
Previous Close:=30.50
High:=30.92

(hwkn)
Open:=36.86
Low:=35.82
% Change:=-2.19
Change:=-0.81
Volume:=36,701
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=24.51
Last:=36.16
EPS:=1.98
52 Week High:=50.18
Market:=NASDAQ
       
PE:=18.26
Previous Close:=36.97
High:=37.76

(iaci)
Open:=37.96
Low:=37.78
% Change:=2.71
Change:=1.03
Volume:=1,248,395
Last Trade Time:=07/05/2011 16:00:06
52 Week Low:=21.56
Last:=39.07
EPS:=0.26
52 Week High:=38.37
Market:=NASDAQ
       
PE:=150.27
Previous Close:=38.04
High:=39.39

(ibm)
Open:=173.52
Low:=173.52
% Change:=0.48
Change:=0.83
Volume:=4,031,892
Last Trade Time:=07/05/2011 16:00:03
52 Week Low:=122.17
Last:=175.37
EPS:=12.09
52 Week High:=174.65
Market:=NYSE
       
PE:=14.51
Previous Close:=174.54
High:=175.40

(iboc)
Open:=17.21
Low:=16.79
% Change:=-1.22
Change:=-0.21
Volume:=140,276
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=15.11
Last:=17.02
EPS:=1.75
52 Week High:=21.20
Market:=NASDAQ
       
PE:=9.73
Previous Close:=17.23
High:=17.22

(icge)
Open:=12.50
Low:=12.30
% Change:=0.32
Change:=0.04
Volume:=107,590
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=7.20
Last:=12.60
EPS:=0.91
52 Week High:=14.50
Market:=NASDAQ
       
PE:=13.85
Previous Close:=12.56
High:=12.64

(icog)
Open:=2.93
Low:=2.83
% Change:=1.37
Change:=0.04
Volume:=248,591
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=1.20
Last:=2.96
EPS:=1.21
52 Week High:=3.26
Market:=NASDAQ
       
PE:=2.45
Previous Close:=2.92
High:=2.96

(idti)
Open:=8.01
Low:=7.91
% Change:=-0.62
Change:=-0.05
Volume:=1,140,722
Last Trade Time:=07/05/2011 16:00:09
52 Week Low:=4.82
Last:=8.02
EPS:=0.47
52 Week High:=8.74
Market:=NASDAQ
       
PE:=17.06
Previous Close:=8.07
High:=8.07

(idxx)
Open:=78.51
Low:=77.84
% Change:=-0.28
Change:=-0.22
Volume:=219,173
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=54.80
Last:=78.45
EPS:=2.51
52 Week High:=82.91
Market:=NASDAQ
       
PE:=31.26
Previous Close:=78.67
High:=78.90

(ihs)
Open:=83.57
Low:=83.48
% Change:=0.06
Change:=0.05
Volume:=136,918
Last Trade Time:=07/05/2011 16:05:29
52 Week Low:=57.76
Last:=83.93
EPS:=2.25
52 Week High:=89.87
Market:=NYSE
       
PE:=37.30
Previous Close:=83.88
High:=84.07

(iilg)
Open:=13.97
Low:=13.70
% Change:=-0.21
Change:=-0.03
Volume:=191,849
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=11.61
Last:=13.97
EPS:=0.70
52 Week High:=17.94
Market:=NASDAQ
       
PE:=19.96
Previous Close:=14.00
High:=14.10

(iivi)
Open:=26.01
Low:=26.01
% Change:=3.01
Change:=0.78
Volume:=352,631
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=14.54
Last:=26.69
EPS:=2.47
52 Week High:=29.96
Market:=NASDAQ
       
PE:=10.81
Previous Close:=25.91
High:=26.87

(ikan)
Open:=1.22
Low:=1.22
% Change:=1.67
Change:=0.02
Volume:=128,301
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=0.86
Last:=1.22
EPS:=-0.86
52 Week High:=2.00
Market:=NASDAQ
       
PE:= 
Previous Close:=1.20
High:=1.28

(ilmn)
Open:=76.25
Low:=75.36
% Change:=2.39
Change:=1.82
Volume:=2,350,714
Last Trade Time:=07/05/2011 16:00:07
52 Week Low:=41.16
Last:=77.83
EPS:=1.02
52 Week High:=76.81
Market:=NASDAQ
       
PE:=76.30
Previous Close:=76.01
High:=78.43

(im)
Open:=18.33
Low:=17.91
% Change:=-1.75
Change:=-0.32
Volume:=2,951,580
Last Trade Time:=07/05/2011 16:00:42
52 Week Low:=14.72
Last:=17.97
EPS:=1.90
52 Week High:=21.63
Market:=NYSE
       
PE:=9.46
Previous Close:=18.29
High:=18.38

(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:=12.35
Low:=11.94
% Change:=-1.29
Change:=-0.16
Volume:=325,364
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=4.96
Last:=12.21
EPS:=-0.83
52 Week High:=14.10
Market:=NASDAQ
       
PE:= 
Previous Close:=12.37
High:=12.40

(imn)
Open:=9.54
Low:=9.40
% Change:=-0.63
Change:=-0.06
Volume:=67,122
Last Trade Time:=07/05/2011 16:04:27
52 Week Low:=8.41
Last:=9.47
EPS:=-4.30
52 Week High:=12.36
Market:=NYSE
       
PE:= 
Previous Close:=9.53
High:=9.58

(in)
Open:=11.03
Low:=10.98
% Change:=0.82
Change:=0.09
Volume:=249,561
Last Trade Time:=07/05/2011 16:03:57
52 Week Low:=9.51
Last:=11.10
EPS:=-0.12
52 Week High:=13.08
Market:=NYSE
       
PE:= 
Previous Close:=11.01
High:=11.19

(inap)
Open:=7.28
Low:=7.19
% Change:=1.65
Change:=0.12
Volume:=217,663
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=3.90
Last:=7.40
EPS:=-0.10
52 Week High:=8.56
Market:=NASDAQ
       
PE:= 
Previous Close:=7.28
High:=7.47

(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:=8.20
Low:=8.11
% Change:=2.06
Change:=0.17
Volume:=69,299
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=4.42
Last:=8.41
EPS:=-1.65
52 Week High:=8.34
Market:=NASDAQ
       
PE:= 
Previous Close:=8.24
High:=8.43

(infy)
Open:=66.50
Low:=66.10
% Change:=0.98
Change:=0.65
Volume:=1,126,981
Last Trade Time:=07/05/2011 16:00:10
52 Week Low:=56.73
Last:=66.72
EPS:=2.62
52 Week High:=77.92
Market:=NASDAQ
       
PE:=25.47
Previous Close:=66.07
High:=66.75

(ino)
Open:=0.63
Low:=0.63
% Change:=8.20
Change:=0.05
Volume:=2,383,142
Last Trade Time:=07/05/2011 16:00:48
52 Week Low:=0.56
Last:=0.66
EPS:=-0.16
52 Week High:=1.56
Market:=AMEX
       
PE:= 
Previous Close:=0.61
High:=0.69

(intc)
Open:=22.69
Low:=22.36
% Change:=-0.40
Change:=-0.09
Volume:=34,276,807
Last Trade Time:=07/05/2011 16:00:04
52 Week Low:=17.60
Last:=22.44
EPS:=2.24
52 Week High:=23.96
Market:=NASDAQ
       
PE:=10.02
Previous Close:=22.53
High:=22.69

(intu)
Open:=52.29
Low:=51.99
% Change:=0.23
Change:=0.12
Volume:=2,023,705
Last Trade Time:=07/05/2011 16:00:06
52 Week Low:=34.35
Last:=52.36
EPS:=2.08
52 Week High:=56.46
Market:=NASDAQ
       
PE:=25.17
Previous Close:=52.24
High:=52.70

(io)
Open:=9.88
Low:=9.78
% Change:=2.12
Change:=0.21
Volume:=1,678,059
Last Trade Time:=07/05/2011 16:03:48
52 Week Low:=3.33
Last:=10.10
EPS:=0.22
52 Week High:=13.92
Market:=NYSE
       
PE:=45.91
Previous Close:=9.89
High:=10.19

(ipcc)
Open:=55.23
Low:=55.05
% Change:=0.05
Change:=0.03
Volume:=23,076
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=45.01
Last:=55.49
EPS:=6.91
52 Week High:=64.60
Market:=NASDAQ
       
PE:=8.03
Previous Close:=55.46
High:=55.72

(ipcm)
Open:=47.28
Low:=46.98
% Change:=0.81
Change:=0.38
Volume:=102,614
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=22.66
Last:=47.52
EPS:=1.60
52 Week High:=52.25
Market:=NASDAQ
       
PE:=29.70
Previous Close:=47.14
High:=48.10

(ipg)
Open:=12.68
Low:=12.64
% Change:=0.31
Change:=0.04
Volume:=7,182,389
Last Trade Time:=07/05/2011 16:02:35
52 Week Low:=6.99
Last:=12.75
EPS:=0.62
52 Week High:=13.35
Market:=NYSE
       
PE:=20.57
Previous Close:=12.71
High:=12.87

(ipgp)
Open:=74.41
Low:=73.66
% Change:=0.84
Change:=0.63
Volume:=493,946
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=13.93
Last:=75.88
EPS:=1.57
52 Week High:=78.59
Market:=NASDAQ
       
PE:=48.33
Previous Close:=75.25
High:=76.07

(ipi)
Open:=32.59
Low:=31.98
% Change:=-0.37
Change:=-0.12
Volume:=726,349
Last Trade Time:=07/05/2011 16:02:39
52 Week Low:=19.77
Last:=32.35
EPS:=0.83
52 Week High:=40.22
Market:=NYSE
       
PE:=38.98
Previous Close:=32.47
High:=32.77

(ipxl)
Open:=21.87
Low:=21.33
% Change:=-2.15
Change:=-0.47
Volume:=721,134
Last Trade Time:=07/05/2011 16:00:08
52 Week Low:=14.70
Last:=21.39
EPS:=2.13
52 Week High:=28.75
Market:=NASDAQ
       
PE:=10.04
Previous Close:=21.86
High:=21.93

(ir)
Open:=46.92
Low:=45.69
% Change:=-2.59
Change:=-1.22
Volume:=3,843,300
Last Trade Time:=07/05/2011 16:00:34
52 Week Low:=32.42
Last:=45.84
EPS:=2.65
52 Week High:=52.33
Market:=NYSE
       
PE:=17.30
Previous Close:=47.06
High:=47.00

(irc)
Open:=8.92
Low:=8.86
% Change:=1.01
Change:=0.09
Volume:=247,345
Last Trade Time:=07/05/2011 16:03:07
52 Week Low:=7.17
Last:=9.01
EPS:=0.00
52 Week High:=9.99
Market:=NYSE
       
PE:= 
Previous Close:=8.92
High:=9.01

(irm)
Open:=34.30
Low:=34.20
% Change:=0.70
Change:=0.24
Volume:=1,650,438
Last Trade Time:=07/05/2011 16:02:01
52 Week Low:=19.93
Last:=34.63
EPS:=-0.03
52 Week High:=35.50
Market:=NYSE
       
PE:= 
Previous Close:=34.39
High:=34.78

(isis)
Open:=9.26
Low:=8.95
% Change:=-2.90
Change:=-0.27
Volume:=560,135
Last Trade Time:=07/05/2011 16:00:07
52 Week Low:=7.59
Last:=9.03
EPS:=-0.72
52 Week High:=10.63
Market:=NASDAQ
       
PE:= 
Previous Close:=9.30
High:=9.27

(isrg)
Open:=379.00
Low:=376.00
% Change:=0.72
Change:=2.72
Volume:=280,067
Last Trade Time:=07/05/2011 16:00:07
52 Week Low:=246.05
Last:=381.37
EPS:=10.22
52 Week High:=379.40
Market:=NASDAQ
       
PE:=37.32
Previous Close:=378.65
High:=382.96

(isrl)
Open:=66.13
Low:=65.47
% Change:=0.76
Change:=0.50
Volume:=779
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=47.66
Last:=66.60
EPS:=-3.10
52 Week High:=91.43
Market:=NASDAQ
       
PE:= 
Previous Close:=66.10
High:=66.60

(itc)
Open:=73.13
Low:=71.97
% Change:=-0.80
Change:=-0.58
Volume:=235,085
Last Trade Time:=07/05/2011 16:04:06
52 Week Low:=52.45
Last:=72.17
EPS:=3.04
52 Week High:=74.67
Market:=NYSE
       
PE:=23.74
Previous Close:=72.75
High:=73.13

(itri)
Open:=48.71
Low:=48.63
% Change:=1.15
Change:=0.56
Volume:=562,613
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=46.17
Last:=49.40
EPS:=2.64
52 Week High:=67.58
Market:=NASDAQ
       
PE:=18.71
Previous Close:=48.84
High:=49.71

(ivac)
Open:=10.16
Low:=9.99
% Change:=-1.08
Change:=-0.11
Volume:=47,883
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=8.97
Last:=10.06
EPS:=0.88
52 Week High:=15.39
Market:=NASDAQ
       
PE:=11.43
Previous Close:=10.17
High:=10.39

(ivc)
Open:=33.82
Low:=33.76
% Change:=0.30
Change:=0.10
Volume:=96,578
Last Trade Time:=07/05/2011 16:00:53
52 Week Low:=19.92
Last:=33.90
EPS:=0.91
52 Week High:=33.95
Market:=NYSE
       
PE:=37.25
Previous Close:=33.80
High:=34.00

(ivz)
Open:=23.48
Low:=23.29
% Change:=-0.68
Change:=-0.16
Volume:=3,696,175
Last Trade Time:=07/05/2011 16:00:14
52 Week Low:=16.70
Last:=23.40
EPS:=1.16
52 Week High:=29.94
Market:=NYSE
       
PE:=20.17
Previous Close:=23.56
High:=23.55

(ixys)
Open:=15.03
Low:=14.93
% Change:=1.33
Change:=0.20
Volume:=107,487
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=8.00
Last:=15.24
EPS:=1.17
52 Week High:=15.98
Market:=NASDAQ
       
PE:=13.03
Previous Close:=15.04
High:=15.27

(jakk)
Open:=18.77
Low:=18.44
% Change:=0.11
Change:=0.02
Volume:=108,726
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=13.17
Last:=18.74
EPS:=1.51
52 Week High:=21.21
Market:=NASDAQ
       
PE:=12.41
Previous Close:=18.72
High:=18.84

(jazz)
Open:=34.94
Low:=33.93
% Change:=2.41
Change:=0.84
Volume:=1,042,625
Last Trade Time:=07/05/2011 16:00:12
52 Week Low:=7.51
Last:=35.64
EPS:=1.32
52 Week High:=34.97
Market:=NASDAQ
       
PE:=27.00
Previous Close:=34.80
High:=36.47

(jbht)
Open:=47.70
Low:=47.28
% Change:=-0.38
Change:=-0.18
Volume:=503,001
Last Trade Time:=07/05/2011 16:00:02
52 Week Low:=32.03
Last:=47.56
EPS:=1.71
52 Week High:=48.53
Market:=NASDAQ
       
PE:=27.81
Previous Close:=47.74
High:=47.83

(jcp)
Open:=35.08
Low:=34.05
% Change:=-1.91
Change:=-0.67
Volume:=4,706,905
Last Trade Time:=07/05/2011 16:00:53
52 Week Low:=19.42
Last:=34.36
EPS:=1.63
52 Week High:=41.00
Market:=NYSE
       
PE:=21.08
Previous Close:=35.03
High:=35.19

(jec)
Open:=43.32
Low:=42.81
% Change:=-0.69
Change:=-0.30
Volume:=666,129
Last Trade Time:=07/05/2011 16:00:10
52 Week Low:=34.39
Last:=43.05
EPS:=1.94
52 Week High:=53.18
Market:=NYSE
       
PE:=22.19
Previous Close:=43.35
High:=43.37

(jll)
Open:=95.26
Low:=94.95
% Change:=0.85
Change:=0.81
Volume:=173,331
Last Trade Time:=07/05/2011 16:00:58
52 Week Low:=61.83
Last:=95.91
EPS:=3.64
52 Week High:=107.84
Market:=NYSE
       
PE:=26.35
Previous Close:=95.10
High:=96.66

(jnj)
Open:=67.29
Low:=67.25
% Change:=0.48
Change:=0.32
Volume:=9,684,194
Last Trade Time:=07/05/2011 16:00:37
52 Week Low:=56.86
Last:=67.62
EPS:=4.47
52 Week High:=67.37
Market:=NYSE
       
PE:=15.13
Previous Close:=67.30
High:=67.67

(jnpr)
Open:=32.12
Low:=31.51
% Change:=-0.56
Change:=-0.18
Volume:=6,725,057
Last Trade Time:=07/05/2011 16:02:39
52 Week Low:=23.88
Last:=31.79
EPS:=1.11
52 Week High:=45.01
Market:=NYSE
       
PE:=28.64
Previous Close:=31.97
High:=32.29

(joyg)
Open:=96.64
Low:=95.20
% Change:=-0.45
Change:=-0.44
Volume:=1,309,431
Last Trade Time:=07/05/2011 16:00:12
52 Week Low:=50.05
Last:=96.70
EPS:=5.09
52 Week High:=103.44
Market:=NASDAQ
       
PE:=19.00
Previous Close:=97.14
High:=96.99

(jpm)
Open:=41.51
Low:=40.97
% Change:=-1.32
Change:=-0.55
Volume:=23,247,396
Last Trade Time:=07/05/2011 16:01:09
52 Week Low:=35.55
Last:=41.03
EPS:=4.54
52 Week High:=48.36
Market:=NYSE
       
PE:=9.04
Previous Close:=41.58
High:=41.51

(kalu)
Open:=55.04
Low:=54.05
% Change:=-1.91
Change:=-1.06
Volume:=179,761
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=33.90
Last:=54.46
EPS:=0.87
52 Week High:=55.76
Market:=NASDAQ
       
PE:=62.60
Previous Close:=55.52
High:=55.04

(kar)
Open:=19.35
Low:=19.29
% Change:=0.78
Change:=0.15
Volume:=310,634
Last Trade Time:=07/05/2011 16:02:38
52 Week Low:=11.03
Last:=19.50
EPS:=0.74
52 Week High:=21.00
Market:=NYSE
       
PE:=26.35
Previous Close:=19.35
High:=19.64

(kbh)
Open:=10.02
Low:=9.58
% Change:=-2.26
Change:=-0.23
Volume:=8,296,312
Last Trade Time:=07/05/2011 16:00:28
52 Week Low:=9.43
Last:=9.94
EPS:=-2.17
52 Week High:=16.11
Market:=NYSE
       
PE:= 
Previous Close:=10.17
High:=10.07

(kbr)
Open:=37.84
Low:=37.66
% Change:=0.82
Change:=0.31
Volume:=792,112
Last Trade Time:=07/05/2011 16:03:52
52 Week Low:=19.53
Last:=38.12
EPS:=2.49
52 Week High:=38.79
Market:=NYSE
       
PE:=15.31
Previous Close:=37.81
High:=38.21

(kbw)
Open:=18.93
Low:=18.29
% Change:=-2.91
Change:=-0.55
Volume:=195,939
Last Trade Time:=07/05/2011 16:01:57
52 Week Low:=18.16
Last:=18.36
EPS:=0.45
52 Week High:=29.21
Market:=NYSE
       
PE:=40.80
Previous Close:=18.91
High:=19.07

(kcg)
Open:=11.12
Low:=10.94
% Change:=-1.97
Change:=-0.22
Volume:=761,079
Last Trade Time:=07/05/2011 16:03:35
52 Week Low:=10.72
Last:=10.95
EPS:=1.04
52 Week High:=14.95
Market:=NYSE
       
PE:=10.53
Previous Close:=11.17
High:=11.14

(kcli)
Open:=31.36
Low:=30.75
% Change:=-0.16
Change:=-0.05
Volume:=16,435
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=28.09
Last:=31.36
EPS:=2.29
52 Week High:=35.10
Market:=NASDAQ
       
PE:=13.69
Previous Close:=31.41
High:=31.37

(kelya)
Open:=16.80
Low:=16.49
% Change:=-1.37
Change:=-0.23
Volume:=163,312
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=10.07
Last:=16.56
EPS:=0.79
52 Week High:=22.99
Market:=NASDAQ
       
PE:=20.96
Previous Close:=16.79
High:=16.80

(kerx)
Open:=4.85
Low:=4.76
% Change:=-1.02
Change:=-0.05
Volume:=886,663
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=3.20
Last:=4.84
EPS:=-0.38
52 Week High:=5.91
Market:=NASDAQ
       
PE:= 
Previous Close:=4.89
High:=4.89

(keyn)
Open:=21.39
Low:=21.37
% Change:=2.05
Change:=0.44
Volume:=65,719
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=8.89
Last:=21.88
EPS:=0.51
52 Week High:=23.75
Market:=NASDAQ
       
PE:=42.90
Previous Close:=21.44
High:=21.88

(kft)
Open:=35.39
Low:=35.39
% Change:=0.42
Change:=0.15
Volume:=9,561,365
Last Trade Time:=07/05/2011 16:00:43
52 Week Low:=27.85
Last:=35.62
EPS:=1.74
52 Week High:=35.50
Market:=NYSE
       
PE:=20.47
Previous Close:=35.47
High:=35.70

(kirk)
Open:=12.20
Low:=11.76
% Change:=-1.80
Change:=-0.22
Volume:=166,883
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=10.62
Last:=12.00
EPS:=1.15
52 Week High:=18.70
Market:=NASDAQ
       
PE:=10.44
Previous Close:=12.22
High:=12.20

(klac)
Open:=41.24
Low:=40.41
% Change:=-2.03
Change:=-0.84
Volume:=2,451,233
Last Trade Time:=07/05/2011 16:00:12
52 Week Low:=27.02
Last:=40.61
EPS:=3.96
52 Week High:=51.83
Market:=NASDAQ
       
PE:=10.26
Previous Close:=41.45
High:=41.36

(klic)
Open:=11.54
Low:=11.25
% Change:=-0.26
Change:=-0.03
Volume:=1,498,512
Last Trade Time:=07/05/2011 16:00:12
52 Week Low:=5.27
Last:=11.38
EPS:=2.25
52 Week High:=12.72
Market:=NASDAQ
       
PE:=5.06
Previous Close:=11.41
High:=11.67

(kmt)
Open:=43.81
Low:=43.28
% Change:=0.23
Change:=0.10
Volume:=733,430
Last Trade Time:=07/05/2011 16:03:58
52 Week Low:=24.08
Last:=43.88
EPS:=2.24
52 Week High:=44.11
Market:=NYSE
       
PE:=19.59
Previous Close:=43.78
High:=44.08

(knol)
Open:=15.05
Low:=14.93
% Change:=0.20
Change:=0.03
Volume:=94,126
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=10.42
Last:=15.12
EPS:=0.35
52 Week High:=16.13
Market:=NASDAQ
       
PE:=43.20
Previous Close:=15.09
High:=15.14

(ko)
Open:=68.08
Low:=68.08
% Change:=0.31
Change:=0.21
Volume:=7,269,477
Last Trade Time:=07/05/2011 16:00:14
52 Week Low:=50.02
Last:=68.30
EPS:=5.25
52 Week High:=68.77
Market:=NYSE
       
PE:=13.01
Previous Close:=68.09
High:=68.79

(ks)
Open:=16.85
Low:=16.67
% Change:=-0.12
Change:=-0.02
Volume:=161,477
Last Trade Time:=07/05/2011 16:06:43
52 Week Low:=9.84
Last:=16.83
EPS:=1.60
52 Week High:=17.90
Market:=NYSE
       
PE:=10.52
Previous Close:=16.85
High:=16.88

(kss)
Open:=51.72
Low:=51.25
% Change:=-0.52
Change:=-0.27
Volume:=2,909,555
Last Trade Time:=07/05/2011 16:00:09
52 Week Low:=44.07
Last:=51.52
EPS:=3.77
52 Week High:=58.00
Market:=NYSE
       
PE:=13.67
Previous Close:=51.79
High:=51.81

(ksws)
Open:=10.67
Low:=10.41
% Change:=0.00
Change:=0.00
Volume:=47,300
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=8.75
Last:=10.65
EPS:=-2.07
52 Week High:=13.19
Market:=NASDAQ
       
PE:= 
Previous Close:=10.65
High:=10.70

(ktos)
Open:=12.09
Low:=12.05
% Change:=0.41
Change:=0.05
Volume:=118,482
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=9.36
Last:=12.18
EPS:=0.75
52 Week High:=14.77
Market:=NASDAQ
       
PE:=16.24
Previous Close:=12.13
High:=12.24

(kvhi)
Open:=11.30
Low:=11.14
% Change:=1.07
Change:=0.12
Volume:=44,094
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=10.27
Last:=11.31
EPS:=0.33
52 Week High:=16.68
Market:=NASDAQ
       
PE:=34.27
Previous Close:=11.19
High:=11.65

(kwk)
Open:=14.73
Low:=14.64
% Change:=-0.34
Change:=-0.05
Volume:=1,692,118
Last Trade Time:=07/05/2011 16:02:04
52 Week Low:=10.85
Last:=14.66
EPS:=2.09
52 Week High:=15.98
Market:=NYSE
       
PE:=7.01
Previous Close:=14.71
High:=14.90

(labl)
Open:=25.21
Low:=24.98
% Change:=-0.28
Change:=-0.07
Volume:=79,879
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=10.14
Last:=25.07
EPS:=1.42
52 Week High:=25.18
Market:=NASDAQ
       
PE:=17.66
Previous Close:=25.14
High:=25.27

(lamr)
Open:=28.54
Low:=27.67
% Change:=-2.03
Change:=-0.58
Volume:=708,287
Last Trade Time:=07/05/2011 16:00:12
52 Week Low:=24.18
Last:=27.95
EPS:=-0.31
52 Week High:=41.88
Market:=NASDAQ
       
PE:= 
Previous Close:=28.53
High:=28.96

(laws)
Open:=20.28
Low:=19.83
% Change:=3.96
Change:=0.80
Volume:=12,527
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=13.41
Last:=21.00
EPS:=1.09
52 Week High:=27.21
Market:=NASDAQ
       
PE:=19.27
Previous Close:=20.20
High:=21.10

(layn)
Open:=30.79
Low:=30.55
% Change:=0.26
Change:=0.08
Volume:=82,190
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=23.01
Last:=30.88
EPS:=1.87
52 Week High:=38.00
Market:=NASDAQ
       
PE:=16.51
Previous Close:=30.80
High:=31.17

(laz)
Open:=37.88
Low:=36.97
% Change:=-1.82
Change:=-0.69
Volume:=493,003
Last Trade Time:=07/05/2011 16:03:28
52 Week Low:=26.60
Last:=37.29
EPS:=2.37
52 Week High:=46.54
Market:=NYSE
       
PE:=15.73
Previous Close:=37.98
High:=37.88

(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:=10.36
Low:=10.12
% Change:=0.19
Change:=0.02
Volume:=27,918
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=7.23
Last:=10.37
EPS:=0.60
52 Week High:=11.50
Market:=NASDAQ
       
PE:=17.37
Previous Close:=10.35
High:=10.37

(lci)
Open:=5.06
Low:=4.99
% Change:=-1.18
Change:=-0.06
Volume:=96,929
Last Trade Time:=07/05/2011 16:01:38
52 Week Low:=3.66
Last:=5.03
EPS:=0.17
52 Week High:=7.00
Market:=AMEX
       
PE:=29.59
Previous Close:=5.09
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:=53.85
Low:=52.55
% Change:=-1.45
Change:=-0.78
Volume:=1,158,341
Last Trade Time:=07/05/2011 16:05:33
52 Week Low:=31.52
Last:=53.07
EPS:=5.09
52 Week High:=57.03
Market:=NYSE
       
PE:=10.43
Previous Close:=53.85
High:=53.85

(leg)
Open:=24.80
Low:=24.71
% Change:=-0.56
Change:=-0.14
Volume:=1,852,799
Last Trade Time:=07/05/2011 16:01:55
52 Week Low:=18.83
Last:=24.76
EPS:=1.17
52 Week High:=26.95
Market:=NYSE
       
PE:=21.16
Previous Close:=24.90
High:=24.99

(lfus)
Open:=60.59
Low:=60.59
% Change:=2.02
Change:=1.22
Volume:=129,855
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=30.74
Last:=61.76
EPS:=3.84
52 Week High:=66.38
Market:=NASDAQ
       
PE:=16.08
Previous Close:=60.54
High:=62.50

(life)
Open:=51.99
Low:=51.54
% Change:=-0.63
Change:=-0.33
Volume:=1,758,755
Last Trade Time:=07/05/2011 16:00:12
52 Week Low:=41.10
Last:=52.00
EPS:=2.08
52 Week High:=57.25
Market:=NASDAQ
       
PE:=25.00
Previous Close:=52.33
High:=52.20

(linc)
Open:=18.46
Low:=17.75
% Change:=-1.13
Change:=-0.21
Volume:=457,631
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=9.73
Last:=18.39
EPS:=2.81
52 Week High:=21.60
Market:=NASDAQ
       
PE:=6.54
Previous Close:=18.60
High:=18.50

(linta)
Open:=17.16
Low:=16.94
% Change:=0.52
Change:=0.09
Volume:=3,387,585
Last Trade Time:=07/05/2011 16:00:12
52 Week Low:=10.10
Last:=17.28
EPS:=1.02
52 Week High:=18.65
Market:=NASDAQ
       
PE:=16.94
Previous Close:=17.19
High:=17.31

(llen)
Open:=5.12
Low:=5.00
% Change:=4.71
Change:=0.24
Volume:=302,191
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=4.29
Last:=5.34
EPS:=1.64
52 Week High:=13.56
Market:=NASDAQ
       
PE:=3.26
Previous Close:=5.10
High:=5.34

(lll)
Open:=88.00
Low:=86.57
% Change:=-1.74
Change:=-1.54
Volume:=817,865
Last Trade Time:=07/05/2011 16:01:11
52 Week Low:=66.11
Last:=86.77
EPS:=8.30
52 Week High:=88.55
Market:=NYSE
       
PE:=10.45
Previous Close:=88.31
High:=88.00

(lltc)
Open:=33.45
Low:=32.79
% Change:=-1.68
Change:=-0.56
Volume:=2,189,105
Last Trade Time:=07/05/2011 16:00:11
52 Week Low:=28.01
Last:=32.87
EPS:=2.37
52 Week High:=36.14
Market:=NASDAQ
       
PE:=13.87
Previous Close:=33.43
High:=33.45

(lm)
Open:=33.66
Low:=33.03
% Change:=-1.75
Change:=-0.59
Volume:=1,367,559
Last Trade Time:=07/05/2011 16:02:52
52 Week Low:=24.94
Last:=33.15
EPS:=1.63
52 Week High:=37.82
Market:=NYSE
       
PE:=20.34
Previous Close:=33.74
High:=33.66

(lng)
Open:=9.41
Low:=9.15
% Change:=1.41
Change:=0.13
Volume:=2,039,132
Last Trade Time:=07/05/2011 16:00:22
52 Week Low:=2.30
Last:=9.32
EPS:=-1.29
52 Week High:=12.81
Market:=AMEX
       
PE:= 
Previous Close:=9.19
High:=9.44

(logm)
Open:=37.50
Low:=37.43
% Change:=0.75
Change:=0.28
Volume:=480,712
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=25.06
Last:=37.78
EPS:=0.79
52 Week High:=49.50
Market:=NASDAQ
       
PE:=47.82
Previous Close:=37.50
High:=38.20

(loop)
Open:=18.38
Low:=18.34
% Change:=0.11
Change:=0.02
Volume:=232,775
Last Trade Time:=07/05/2011 16:00:06
52 Week Low:=9.73
Last:=18.40
EPS:=0.37
52 Week High:=18.95
Market:=NASDAQ
       
PE:=49.73
Previous Close:=18.38
High:=18.40

(lpnt)
Open:=39.69
Low:=39.29
% Change:=-0.33
Change:=-0.13
Volume:=291,032
Last Trade Time:=07/05/2011 16:00:02
52 Week Low:=29.33
Last:=39.48
EPS:=3.08
52 Week High:=43.45
Market:=NASDAQ
       
PE:=12.82
Previous Close:=39.61
High:=39.84

(lpx)
Open:=8.38
Low:=8.21
% Change:=-0.24
Change:=-0.02
Volume:=2,478,678
Last Trade Time:=07/05/2011 16:01:38
52 Week Low:=6.25
Last:=8.36
EPS:=-0.25
52 Week High:=11.63
Market:=NYSE
       
PE:= 
Previous Close:=8.38
High:=8.45

(lrcx)
Open:=45.29
Low:=44.23
% Change:=-1.63
Change:=-0.74
Volume:=1,639,980
Last Trade Time:=07/05/2011 16:00:07
52 Week Low:=35.39
Last:=44.53
EPS:=5.95
52 Week High:=59.10
Market:=NASDAQ
       
PE:=7.48
Previous Close:=45.27
High:=45.42

(lse)
Open:=4.94
Low:=4.91
% Change:=0.20
Change:=0.01
Volume:=159,579
Last Trade Time:=07/05/2011 16:02:28
52 Week Low:=4.42
Last:=4.96
EPS:=-0.33
52 Week High:=6.32
Market:=NYSE
       
PE:= 
Previous Close:=4.95
High:=4.97

(lsi)
Open:=7.23
Low:=7.14
% Change:=-0.69
Change:=-0.05
Volume:=2,832,206
Last Trade Time:=07/05/2011 16:02:08
52 Week Low:=3.89
Last:=7.20
EPS:=0.06
52 Week High:=7.74
Market:=NYSE
       
PE:=120.00
Previous Close:=7.25
High:=7.25

(lstr)
Open:=47.23
Low:=46.91
% Change:=-0.74
Change:=-0.35
Volume:=206,542
Last Trade Time:=07/05/2011 16:00:11
52 Week Low:=35.10
Last:=46.94
EPS:=1.86
52 Week High:=48.31
Market:=NASDAQ
       
PE:=25.24
Previous Close:=47.29
High:=47.68

(lstza)
Open:=75.42
Low:=74.91
% Change:=0.98
Change:=0.74
Volume:=301,700
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=50.77
Last:=76.18
EPS:=4.00
52 Week High:=81.36
Market:=NASDAQ
       
PE:=19.05
Previous Close:=75.44
High:=77.32

(ltm)
Open:=39.40
Low:=39.04
% Change:=-0.13
Change:=-0.05
Volume:=278,957
Last Trade Time:=07/05/2011 16:03:16
52 Week Low:=32.69
Last:=39.30
EPS:=2.10
52 Week High:=44.25
Market:=NYSE
       
PE:=18.71
Previous Close:=39.35
High:=39.65

(ltre)
Open:=9.45
Low:=9.23
% Change:=1.51
Change:=0.14
Volume:=24,075
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=7.69
Last:=9.39
EPS:=0.30
52 Week High:=13.40
Market:=NASDAQ
       
PE:=31.30
Previous Close:=9.25
High:=9.49

(lvs)
Open:=43.78
Low:=43.28
% Change:=0.48
Change:=0.21
Volume:=12,336,053
Last Trade Time:=07/05/2011 16:02:57
52 Week Low:=21.30
Last:=44.10
EPS:=0.96
52 Week High:=55.47
Market:=NYSE
       
PE:=45.94
Previous Close:=43.89
High:=44.35

(lway)
Open:=11.20
Low:=10.88
% Change:=0.71
Change:=0.08
Volume:=25,120
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=8.25
Last:=11.30
EPS:=0.23
52 Week High:=11.27
Market:=NASDAQ
       
PE:=49.13
Previous Close:=11.22
High:=11.30

(lxp)
Open:=9.30
Low:=9.22
% Change:=0.86
Change:=0.08
Volume:=680,205
Last Trade Time:=07/05/2011 16:02:56
52 Week Low:=5.39
Last:=9.38
EPS:=-0.01
52 Week High:=10.14
Market:=NYSE
       
PE:= 
Previous Close:=9.30
High:=9.40

(lxrx)
Open:=1.70
Low:=1.66
% Change:=-2.91
Change:=-0.05
Volume:=299,978
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=1.17
Last:=1.67
EPS:=-0.31
52 Week High:=2.30
Market:=NASDAQ
       
PE:= 
Previous Close:=1.72
High:=1.70

(lxu)
Open:=43.92
Low:=43.27
% Change:=-0.30
Change:=-0.13
Volume:=283,043
Last Trade Time:=07/05/2011 16:04:53
52 Week Low:=12.71
Last:=43.45
EPS:=2.28
52 Week High:=49.21
Market:=NYSE
       
PE:=19.06
Previous Close:=43.58
High:=44.29

(ma)
Open:=312.42
Low:=312.00
% Change:=0.47
Change:=1.49
Volume:=1,038,486
Last Trade Time:=07/05/2011 16:00:55
52 Week Low:=191.00
Last:=315.96
EPS:=14.94
52 Week High:=315.64
Market:=NYSE
       
PE:=21.15
Previous Close:=314.47
High:=317.73

(mako)
Open:=31.27
Low:=31.08
% Change:=1.60
Change:=0.50
Volume:=510,905
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=9.28
Last:=31.77
EPS:=-1.06
52 Week High:=35.90
Market:=NASDAQ
       
PE:= 
Previous Close:=31.27
High:=32.00

(mapp)
Open:=16.00
Low:=15.92
% Change:=0.00
Change:=0.00
Volume:=131,510
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=10.61
Last:=16.00
EPS:=-0.88
52 Week High:=17.35
Market:=NASDAQ
       
PE:= 
Previous Close:=16.00
High:=16.01

(mas)
Open:=12.41
Low:=12.14
% Change:=-1.52
Change:=-0.19
Volume:=3,808,002
Last Trade Time:=07/05/2011 16:00:36
52 Week Low:=9.94
Last:=12.27
EPS:=-3.10
52 Week High:=15.03
Market:=NYSE
       
PE:= 
Previous Close:=12.46
High:=12.43

(mat)
Open:=28.04
Low:=27.76
% Change:=-0.29
Change:=-0.08
Volume:=3,021,971
Last Trade Time:=07/05/2011 16:00:01
52 Week Low:=20.57
Last:=27.91
EPS:=1.87
52 Week High:=28.00
Market:=NASDAQ
       
PE:=14.93
Previous Close:=27.99
High:=28.10

(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:=6.92
Low:=6.76
% Change:=-0.14
Change:=-0.01
Volume:=137,242
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=6.50
Last:=6.94
EPS:=-1.44
52 Week High:=18.44
Market:=NASDAQ
       
PE:= 
Previous Close:=6.95
High:=6.98

(mbvt)
Open:=24.83
Low:=24.76
% Change:=1.62
Change:=0.40
Volume:=5,038
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=22.05
Last:=25.15
EPS:=2.38
52 Week High:=29.31
Market:=NASDAQ
       
PE:=10.57
Previous Close:=24.75
High:=25.15

(mcd)
Open:=85.41
Low:=85.33
% Change:=-0.01
Change:=-0.01
Volume:=5,039,156
Last Trade Time:=07/05/2011 16:00:19
52 Week Low:=65.63
Last:=85.64
EPS:=4.79
52 Week High:=85.80
Market:=NYSE
       
PE:=17.88
Previous Close:=85.65
High:=85.99

(mchp)
Open:=38.41
Low:=37.80
% Change:=-1.17
Change:=-0.45
Volume:=1,553,491
Last Trade Time:=07/05/2011 16:00:07
52 Week Low:=27.46
Last:=37.90
EPS:=2.29
52 Week High:=41.50
Market:=NASDAQ
       
PE:=16.55
Previous Close:=38.35
High:=38.45

(mcri)
Open:=10.05
Low:=9.82
% Change:=1.09
Change:=0.11
Volume:=13,577
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=8.77
Last:=10.18
EPS:=0.46
52 Week High:=13.51
Market:=NASDAQ
       
PE:=22.13
Previous Close:=10.07
High:=10.18

(mcrl)
Open:=10.64
Low:=10.48
% Change:=0.09
Change:=0.01
Volume:=393,101
Last Trade Time:=07/05/2011 16:00:02
52 Week Low:=8.80
Last:=10.69
EPS:=0.81
52 Week High:=14.98
Market:=NASDAQ
       
PE:=13.20
Previous Close:=10.68
High:=10.71

(mcy)
Open:=39.92
Low:=39.59
% Change:=-0.85
Change:=-0.34
Volume:=112,955
Last Trade Time:=07/05/2011 16:00:49
52 Week Low:=37.29
Last:=39.69
EPS:=2.73
52 Week High:=45.08
Market:=NYSE
       
PE:=14.54
Previous Close:=40.03
High:=40.05

(mdr)
Open:=19.82
Low:=19.65
% Change:=-0.50
Change:=-0.10
Volume:=2,562,371
Last Trade Time:=07/05/2011 16:01:58
52 Week Low:=10.92
Last:=19.74
EPS:=1.09
52 Week High:=26.14
Market:=NYSE
       
PE:=18.11
Previous Close:=19.84
High:=19.92

(mdso)
Open:=24.15
Low:=24.15
% Change:=1.45
Change:=0.35
Volume:=163,052
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=14.75
Last:=24.42
EPS:=1.04
52 Week High:=27.39
Market:=NASDAQ
       
PE:=23.48
Previous Close:=24.07
High:=24.51

(mdth)
Open:=13.61
Low:=13.44
% Change:=1.25
Change:=0.17
Volume:=57,268
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=7.00
Last:=13.72
EPS:=-2.12
52 Week High:=14.96
Market:=NASDAQ
       
PE:= 
Previous Close:=13.55
High:=13.75

(mdvn)
Open:=21.53
Low:=21.29
% Change:=-0.05
Change:=-0.01
Volume:=233,224
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=8.76
Last:=21.49
EPS:=-0.72
52 Week High:=25.50
Market:=NASDAQ
       
PE:= 
Previous Close:=21.50
High:=21.90

(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:=12.91
Low:=12.53
% Change:=-2.38
Change:=-0.31
Volume:=1,039,723
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=8.21
Last:=12.69
EPS:=0.45
52 Week High:=16.56
Market:=NASDAQ
       
PE:=28.20
Previous Close:=13.00
High:=13.00

(meru)
Open:=12.46
Low:=11.92
% Change:=1.67
Change:=0.20
Volume:=398,869
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=10.44
Last:=12.20
EPS:=-0.25
52 Week High:=27.33
Market:=NASDAQ
       
PE:= 
Previous Close:=12.00
High:=13.12

(mgln)
Open:=54.71
Low:=54.47
% Change:=0.29
Change:=0.16
Volume:=219,971
Last Trade Time:=07/05/2011 16:00:12
52 Week Low:=34.59
Last:=54.79
EPS:=4.41
52 Week High:=54.93
Market:=NASDAQ
       
PE:=12.42
Previous Close:=54.63
High:=54.93

(mgm)
Open:=13.71
Low:=13.36
% Change:=0.07
Change:=0.01
Volume:=13,909,637
Last Trade Time:=07/05/2011 16:00:27
52 Week Low:=8.92
Last:=13.70
EPS:=-3.19
52 Week High:=16.94
Market:=NYSE
       
PE:= 
Previous Close:=13.69
High:=13.79

(mgpi)
Open:=8.68
Low:=8.45
% Change:=-0.11
Change:=-0.01
Volume:=12,966
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=6.40
Last:=8.74
EPS:=0.65
52 Week High:=11.92
Market:=NASDAQ
       
PE:=13.45
Previous Close:=8.75
High:=8.82

(mgrc)
Open:=28.78
Low:=28.11
% Change:=-1.39
Change:=-0.40
Volume:=37,346
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=19.93
Last:=28.31
EPS:=1.65
52 Week High:=29.21
Market:=NASDAQ
       
PE:=17.16
Previous Close:=28.71
High:=28.78

(mho)
Open:=12.48
Low:=12.14
% Change:=-1.36
Change:=-0.17
Volume:=64,270
Last Trade Time:=07/05/2011 16:03:05
52 Week Low:=8.94
Last:=12.33
EPS:=-1.89
52 Week High:=17.50
Market:=NYSE
       
PE:= 
Previous Close:=12.50
High:=12.49

(mhr)
Open:=6.76
Low:=6.71
% Change:=2.96
Change:=0.20
Volume:=2,429,514
Last Trade Time:=07/05/2011 16:00:24
52 Week Low:=3.75
Last:=6.96
EPS:=-0.43
52 Week High:=8.66
Market:=NYSE
       
PE:= 
Previous Close:=6.76
High:=7.05

(mhs)
Open:=56.72
Low:=55.91
% Change:=-1.13
Change:=-0.64
Volume:=3,105,662
Last Trade Time:=07/05/2011 16:02:50
52 Week Low:=43.45
Last:=56.19
EPS:=3.37
52 Week High:=65.39
Market:=NYSE
       
PE:=16.67
Previous Close:=56.83
High:=56.90

(midd)
Open:=96.02
Low:=95.31
% Change:=0.08
Change:=0.08
Volume:=43,359
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=52.60
Last:=96.19
EPS:=4.32
52 Week High:=96.25
Market:=NASDAQ
       
PE:=22.27
Previous Close:=96.11
High:=96.22

(mig)
Open:=9.94
Low:=9.89
% Change:=0.40
Change:=0.04
Volume:=134,459
Last Trade Time:=07/05/2011 16:03:05
52 Week Low:=8.10
Last:=10.01
EPS:=1.09
52 Week High:=10.64
Market:=NYSE
       
PE:=9.18
Previous Close:=9.97
High:=10.01

(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:=68.80
Low:=68.55
% Change:=1.29
Change:=0.89
Volume:=1,723,602
Last Trade Time:=07/05/2011 16:04:15
52 Week Low:=50.51
Last:=69.93
EPS:=2.31
52 Week High:=69.10
Market:=NYSE
       
PE:=30.27
Previous Close:=69.04
High:=69.99

(mksi)
Open:=26.93
Low:=26.29
% Change:=-1.41
Change:=-0.38
Volume:=249,617
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=16.50
Last:=26.52
EPS:=2.81
52 Week High:=33.85
Market:=NASDAQ
       
PE:=9.44
Previous Close:=26.90
High:=26.99

(mlhr)
Open:=27.54
Low:=27.46
% Change:=0.29
Change:=0.08
Volume:=409,441
Last Trade Time:=07/05/2011 16:00:12
52 Week Low:=16.23
Last:=27.65
EPS:=1.24
52 Week High:=28.14
Market:=NASDAQ
       
PE:=22.30
Previous Close:=27.57
High:=27.73

(mlnk)
Open:=4.49
Low:=4.47
% Change:=1.11
Change:=0.05
Volume:=52,725
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=4.20
Last:=4.56
EPS:=-1.50
52 Week High:=7.44
Market:=NASDAQ
       
PE:= 
Previous Close:=4.51
High:=4.57

(mlr)
Open:=18.59
Low:=18.07
% Change:=-2.36
Change:=-0.44
Volume:=112,547
Last Trade Time:=07/05/2011 16:02:47
52 Week Low:=11.41
Last:=18.23
EPS:=1.46
52 Week High:=18.91
Market:=NYSE
       
PE:=12.49
Previous Close:=18.67
High:=18.59

(mmm)
Open:=96.40
Low:=96.06
% Change:=-0.54
Change:=-0.52
Volume:=2,485,431
Last Trade Time:=07/05/2011 15:59:59
52 Week Low:=77.50
Last:=96.15
EPS:=5.94
52 Week High:=97.95
Market:=NYSE
       
PE:=16.19
Previous Close:=96.67
High:=96.86

(mms)
Open:=41.55
Low:=41.38
% Change:=-0.02
Change:=-0.01
Volume:=168,292
Last Trade Time:=07/05/2011 16:01:53
52 Week Low:=26.76
Last:=41.67
EPS:=4.26
52 Week High:=42.57
Market:=NYSE
       
PE:=9.78
Previous Close:=41.68
High:=42.07

(mnro)
Open:=37.63
Low:=37.03
% Change:=-0.08
Change:=-0.03
Volume:=190,703
Last Trade Time:=07/05/2011 16:00:03
52 Week Low:=24.35
Last:=37.46
EPS:=1.52
52 Week High:=37.76
Market:=NASDAQ
       
PE:=24.65
Previous Close:=37.49
High:=37.70

(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:=3.05
Low:=3.01
% Change:=4.90
Change:=0.15
Volume:=456,921
Last Trade Time:=07/05/2011 16:01:25
52 Week Low:=1.98
Last:=3.21
EPS:=-6.63
52 Week High:=4.28
Market:=NYSE
       
PE:= 
Previous Close:=3.06
High:=3.21

(mpr)
Open:=11.42
Low:=10.96
% Change:=-3.07
Change:=-0.35
Volume:=25,643
Last Trade Time:=07/05/2011 16:04:58
52 Week Low:=8.91
Last:=11.05
EPS:=0.43
52 Week High:=12.50
Market:=NYSE
       
PE:=25.70
Previous Close:=11.40
High:=11.42

(mpx)
Open:=6.74
Low:=6.64
% Change:=-0.74
Change:=-0.05
Volume:=10,506
Last Trade Time:=07/05/2011 16:01:06
52 Week Low:=5.02
Last:=6.73
EPS:=0.13
52 Week High:=8.04
Market:=NYSE
       
PE:=51.77
Previous Close:=6.78
High:=6.74

(mrcy)
Open:=19.04
Low:=18.98
% Change:=0.05
Change:=0.01
Volume:=122,191
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=10.57
Last:=18.99
EPS:=1.38
52 Week High:=21.92
Market:=NASDAQ
       
PE:=13.76
Previous Close:=18.98
High:=19.30

(mrh)
Open:=17.99
Low:=17.55
% Change:=-1.44
Change:=-0.26
Volume:=480,014
Last Trade Time:=07/05/2011 16:03:57
52 Week Low:=14.70
Last:=17.77
EPS:=1.19
52 Week High:=21.03
Market:=NYSE
       
PE:=14.93
Previous Close:=18.03
High:=17.99

(mrk)
Open:=35.51
Low:=35.44
% Change:=-0.31
Change:=-0.11
Volume:=8,809,577
Last Trade Time:=07/05/2011 16:00:07
52 Week Low:=31.06
Last:=35.49
EPS:=0.52
52 Week High:=37.68
Market:=NYSE
       
PE:=68.25
Previous Close:=35.60
High:=35.69

(mrvl)
Open:=15.30
Low:=15.05
% Change:=0.53
Change:=0.08
Volume:=10,763,152
Last Trade Time:=07/05/2011 16:00:10
52 Week Low:=13.17
Last:=15.19
EPS:=1.30
52 Week High:=22.01
Market:=NASDAQ
       
PE:=11.69
Previous Close:=15.11
High:=15.34

(msft)
Open:=26.10
Low:=25.90
% Change:=0.04
Change:=0.01
Volume:=39,012,591
Last Trade Time:=07/05/2011 16:00:12
52 Week Low:=23.32
Last:=26.03
EPS:=2.55
52 Week High:=29.46
Market:=NASDAQ
       
PE:=10.21
Previous Close:=26.02
High:=26.15

(mtb)
Open:=88.75
Low:=87.38
% Change:=-1.16
Change:=-1.03
Volume:=601,489
Last Trade Time:=07/05/2011 16:00:58
52 Week Low:=72.03
Last:=88.00
EPS:=6.14
52 Week High:=95.00
Market:=NYSE
       
PE:=14.33
Previous Close:=89.03
High:=88.75

(mtn)
Open:=46.70
Low:=46.18
% Change:=-0.19
Change:=-0.09
Volume:=167,072
Last Trade Time:=07/05/2011 16:02:06
52 Week Low:=32.37
Last:=46.75
EPS:=1.30
52 Week High:=54.03
Market:=NYSE
       
PE:=35.96
Previous Close:=46.84
High:=47.31

(mtrx)
Open:=13.44
Low:=13.29
% Change:=1.04
Change:=0.14
Volume:=74,137
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=8.25
Last:=13.57
EPS:=0.34
52 Week High:=14.60
Market:=NASDAQ
       
PE:=39.91
Previous Close:=13.43
High:=13.60

(mu)
Open:=7.88
Low:=7.69
% Change:=-0.64
Change:=-0.05
Volume:=32,153,808
Last Trade Time:=07/05/2011 16:00:12
52 Week Low:=6.36
Last:=7.78
EPS:=0.66
52 Week High:=11.95
Market:=NASDAQ
       
PE:=11.79
Previous Close:=7.83
High:=7.99

(mvis)
Open:=1.23
Low:=1.20
% Change:=0.83
Change:=0.01
Volume:=463,191
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=1.02
Last:=1.22
EPS:=-0.50
52 Week High:=3.11
Market:=NASDAQ
       
PE:= 
Previous Close:=1.21
High:=1.24

(mw)
Open:=35.08
Low:=34.00
% Change:=-0.09
Change:=-0.03
Volume:=704,423
Last Trade Time:=07/05/2011 16:02:34
52 Week Low:=17.96
Last:=34.94
EPS:=1.53
52 Week High:=35.03
Market:=NYSE
       
PE:=22.84
Previous Close:=34.97
High:=35.09

(mwa)
Open:=3.98
Low:=3.88
% Change:=-1.51
Change:=-0.06
Volume:=714,637
Last Trade Time:=07/05/2011 16:04:26
52 Week Low:=2.21
Last:=3.91
EPS:=-0.24
52 Week High:=4.80
Market:=NYSE
       
PE:= 
Previous Close:=3.97
High:=4.03

(mwv)
Open:=33.86
Low:=33.20
% Change:=-0.38
Change:=-0.13
Volume:=1,692,175
Last Trade Time:=07/05/2011 16:00:55
52 Week Low:=20.81
Last:=33.78
EPS:=1.81
52 Week High:=34.51
Market:=NYSE
       
PE:=18.66
Previous Close:=33.91
High:=33.91

(mww)
Open:=14.85
Low:=14.51
% Change:=0.00
Change:=0.00
Volume:=1,879,825
Last Trade Time:=07/05/2011 16:02:27
52 Week Low:=10.01
Last:=14.87
EPS:=-0.07
52 Week High:=25.90
Market:=NYSE
       
PE:= 
Previous Close:=14.87
High:=14.91

(mxim)
Open:=25.93
Low:=25.55
% Change:=-0.54
Change:=-0.14
Volume:=1,220,976
Last Trade Time:=07/05/2011 16:00:11
52 Week Low:=15.67
Last:=25.75
EPS:=1.41
52 Week High:=28.44
Market:=NASDAQ
       
PE:=18.26
Previous Close:=25.89
High:=25.93

(mxl)
Open:=9.02
Low:=8.68
% Change:=-3.03
Change:=-0.28
Volume:=87,433
Last Trade Time:=07/05/2011 16:04:55
52 Week Low:=7.32
Last:=8.95
EPS:=0.24
52 Week High:=14.71
Market:=NYSE
       
PE:=37.29
Previous Close:=9.23
High:=9.09

(myl)
Open:=24.87
Low:=24.69
% Change:=-0.76
Change:=-0.19
Volume:=4,102,726
Last Trade Time:=07/05/2011 16:00:11
52 Week Low:=16.81
Last:=24.78
EPS:=0.77
52 Week High:=25.46
Market:=NASDAQ
       
PE:=32.18
Previous Close:=24.97
High:=24.91

(nafc)
Open:=35.91
Low:=35.91
% Change:=1.12
Change:=0.40
Volume:=58,726
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=33.38
Last:=36.23
EPS:=3.97
52 Week High:=44.94
Market:=NASDAQ
       
PE:=9.13
Previous Close:=35.83
High:=36.49

(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:=19.64
Low:=18.58
% Change:=-2.00
Change:=-0.39
Volume:=118,548
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=7.72
Last:=19.11
EPS:=0.67
52 Week High:=20.12
Market:=NASDAQ
       
PE:=28.52
Previous Close:=19.50
High:=19.64

(nauh)
Open:=9.40
Low:=9.02
% Change:=-0.43
Change:=-0.04
Volume:=10,519
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=4.98
Last:=9.35
EPS:=0.39
52 Week High:=9.90
Market:=NASDAQ
       
PE:=23.97
Previous Close:=9.39
High:=9.83

(nc)
Open:=100.32
Low:=97.01
% Change:=-2.02
Change:=-2.02
Volume:=17,103
Last Trade Time:=07/05/2011 16:01:06
52 Week Low:=75.21
Last:=98.15
EPS:=15.65
52 Week High:=132.69
Market:=NYSE
       
PE:=6.27
Previous Close:=100.17
High:=100.32

(ncs)
Open:=11.84
Low:=11.34
% Change:=-3.38
Change:=-0.40
Volume:=218,466
Last Trade Time:=07/05/2011 16:05:27
52 Week Low:=8.12
Last:=11.45
EPS:=-3.56
52 Week High:=15.15
Market:=NYSE
       
PE:= 
Previous Close:=11.85
High:=11.84

(nct)
Open:=6.03
Low:=6.03
% Change:=3.00
Change:=0.18
Volume:=1,342,571
Last Trade Time:=07/05/2011 16:00:38
52 Week Low:=2.24
Last:=6.19
EPS:=9.42
52 Week High:=8.85
Market:=NYSE
       
PE:=0.66
Previous Close:=6.01
High:=6.25

(ndsn)
Open:=56.01
Low:=55.76
% Change:=-0.05
Change:=-0.03
Volume:=348,115
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=27.24
Last:=56.09
EPS:=3.24
52 Week High:=59.42
Market:=NASDAQ
       
PE:=17.34
Previous Close:=56.12
High:=56.42

(nee)
Open:=57.97
Low:=57.48
% Change:=-0.84
Change:=-0.49
Volume:=1,450,770
Last Trade Time:=07/05/2011 16:00:23
52 Week Low:=48.97
Last:=57.69
EPS:=4.04
52 Week High:=58.98
Market:=NYSE
       
PE:=14.28
Previous Close:=58.18
High:=58.08

(neog)
Open:=45.50
Low:=45.40
% Change:=2.06
Change:=0.94
Volume:=72,720
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=24.84
Last:=46.27
EPS:=0.94
52 Week High:=45.90
Market:=NASDAQ
       
PE:=49.22
Previous Close:=45.33
High:=46.80

(netl)
Open:=41.29
Low:=40.40
% Change:=-2.03
Change:=-0.84
Volume:=1,533,996
Last Trade Time:=07/05/2011 16:00:04
52 Week Low:=22.94
Last:=40.59
EPS:=-0.05
52 Week High:=43.71
Market:=NASDAQ
       
PE:= 
Previous Close:=41.43
High:=41.56

(newp)
Open:=18.28
Low:=18.05
% Change:=1.15
Change:=0.21
Volume:=157,559
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=8.43
Last:=18.49
EPS:=1.54
52 Week High:=19.84
Market:=NASDAQ
       
PE:=12.01
Previous Close:=18.28
High:=18.57

(nfg)
Open:=74.21
Low:=73.99
% Change:=0.34
Change:=0.25
Volume:=411,831
Last Trade Time:=07/05/2011 16:03:28
52 Week Low:=42.83
Last:=74.53
EPS:=3.04
52 Week High:=75.75
Market:=NYSE
       
PE:=24.52
Previous Close:=74.28
High:=75.05

(nflx)
Open:=276.00
Low:=275.71
% Change:=8.07
Change:=21.64
Volume:=8,961,509
Last Trade Time:=07/05/2011 16:00:03
52 Week Low:=95.33
Last:=289.63
EPS:=3.60
52 Week High:=277.70
Market:=NASDAQ
       
PE:=80.45
Previous Close:=267.99
High:=291.23

(ngpc)
Open:=8.39
Low:=8.34
% Change:=2.51
Change:=0.21
Volume:=54,935
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=7.10
Last:=8.58
EPS:=0.10
52 Week High:=10.89
Market:=NASDAQ
       
PE:=85.80
Previous Close:=8.37
High:=8.58

(ngsx)
Open:=1.70
Low:=1.60
% Change:=-4.09
Change:=-0.07
Volume:=77,759
Last Trade Time:=07/05/2011 15:59:56
52 Week Low:=1.55
Last:=1.64
EPS:=-2.74
52 Week High:=7.55
Market:=NASDAQ
       
PE:= 
Previous Close:=1.71
High:=1.75

(nhi)
Open:=44.99
Low:=44.90
% Change:=0.78
Change:=0.35
Volume:=62,911
Last Trade Time:=07/05/2011 16:01:22
52 Week Low:=35.85
Last:=45.31
EPS:=2.29
52 Week High:=49.55
Market:=NYSE
       
PE:=19.79
Previous Close:=44.96
High:=45.43

(nihd)
Open:=43.24
Low:=42.67
% Change:=-0.58
Change:=-0.25
Volume:=1,226,926
Last Trade Time:=07/05/2011 16:00:09
52 Week Low:=32.36
Last:=42.90
EPS:=2.30
52 Week High:=46.32
Market:=NASDAQ
       
PE:=18.65
Previous Close:=43.15
High:=43.24

(nktr)
Open:=7.40
Low:=7.26
% Change:=-0.68
Change:=-0.05
Volume:=483,958
Last Trade Time:=07/05/2011 16:00:10
52 Week Low:=7.08
Last:=7.35
EPS:=-0.67
52 Week High:=16.06
Market:=NASDAQ
       
PE:= 
Previous Close:=7.40
High:=7.45

(nor)
Open:=15.40
Low:=15.30
% Change:=0.52
Change:=0.08
Volume:=113,207
Last Trade Time:=07/05/2011 16:06:23
52 Week Low:=5.87
Last:=15.48
EPS:=1.77
52 Week High:=17.82
Market:=NYSE
       
PE:=8.75
Previous Close:=15.40
High:=15.50

(nsit)
Open:=17.95
Low:=17.94
% Change:=3.91
Change:=0.70
Volume:=255,110
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=12.24
Last:=18.62
EPS:=1.71
52 Week High:=19.56
Market:=NASDAQ
       
PE:=10.89
Previous Close:=17.92
High:=18.68

(nsr)
Open:=26.54
Low:=26.27
% Change:=0.57
Change:=0.15
Volume:=352,903
Last Trade Time:=07/05/2011 16:01:11
52 Week Low:=20.49
Last:=26.63
EPS:=2.05
52 Week High:=27.96
Market:=NYSE
       
PE:=12.99
Previous Close:=26.48
High:=26.68

(ntap)
Open:=54.13
Low:=53.46
% Change:=-0.70
Change:=-0.38
Volume:=4,732,088
Last Trade Time:=07/05/2011 16:00:12
52 Week Low:=36.66
Last:=53.94
EPS:=1.87
52 Week High:=61.02
Market:=NASDAQ
       
PE:=28.85
Previous Close:=54.32
High:=54.32

(ntct)
Open:=17.64
Low:=17.00
% Change:=-19.07
Change:=-4.04
Volume:=2,900,701
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=13.50
Last:=17.14
EPS:=0.89
52 Week High:=27.83
Market:=NASDAQ
       
PE:=19.26
Previous Close:=21.18
High:=18.57

(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:=41.40
Low:=40.98
% Change:=-0.87
Change:=-0.36
Volume:=2,543,151
Last Trade Time:=07/05/2011 16:03:01
52 Week Low:=35.71
Last:=41.21
EPS:=0.82
52 Week High:=49.24
Market:=NYSE
       
PE:=50.26
Previous Close:=41.57
High:=41.49

(nutr)
Open:=15.33
Low:=15.13
% Change:=-0.39
Change:=-0.06
Volume:=20,733
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=11.86
Last:=15.25
EPS:=1.53
52 Week High:=16.99
Market:=NASDAQ
       
PE:=9.97
Previous Close:=15.31
High:=15.34

(nuva)
Open:=32.47
Low:=32.47
% Change:=3.24
Change:=1.05
Volume:=814,584
Last Trade Time:=07/05/2011 16:00:12
52 Week Low:=22.11
Last:=33.47
EPS:=2.02
52 Week High:=37.87
Market:=NASDAQ
       
PE:=16.57
Previous Close:=32.42
High:=33.78

(nvax)
Open:=1.98
Low:=1.84
% Change:=-5.08
Change:=-0.10
Volume:=1,427,663
Last Trade Time:=07/05/2011 16:00:05
52 Week Low:=1.94
Last:=1.87
EPS:=-0.32
52 Week High:=3.50
Market:=NASDAQ
       
PE:= 
Previous Close:=1.97
High:=2.00

(nvda)
Open:=16.13
Low:=15.74
% Change:=-1.64
Change:=-0.27
Volume:=13,221,044
Last Trade Time:=07/05/2011 16:00:11
52 Week Low:=8.65
Last:=15.88
EPS:=0.42
52 Week High:=26.17
Market:=NASDAQ
       
PE:=37.81
Previous Close:=16.15
High:=16.28

(nwbi)
Open:=12.84
Low:=12.70
% Change:=0.16
Change:=0.02
Volume:=1,395,597
Last Trade Time:=07/05/2011 16:00:12
52 Week Low:=10.24
Last:=12.85
EPS:=0.57
52 Week High:=12.93
Market:=NASDAQ
       
PE:=22.54
Previous Close:=12.83
High:=12.88

(nwe)
Open:=33.58
Low:=33.32
% Change:=-0.18
Change:=-0.06
Volume:=137,664
Last Trade Time:=07/05/2011 16:04:31
52 Week Low:=26.20
Last:=33.53
EPS:=2.25
52 Week High:=33.65
Market:=NYSE
       
PE:=14.90
Previous Close:=33.59
High:=33.59

(nwl)
Open:=16.13
Low:=15.86
% Change:=-0.99
Change:=-0.16
Volume:=2,961,086
Last Trade Time:=07/05/2011 16:00:26
52 Week Low:=14.14
Last:=15.97
EPS:=1.08
52 Week High:=20.38
Market:=NYSE
       
PE:=14.79
Previous Close:=16.13
High:=16.19

(nwsa)
Open:=17.90
Low:=17.84
% Change:=0.39
Change:=0.07
Volume:=14,039,018
Last Trade Time:=07/05/2011 16:00:12
52 Week Low:=11.66
Last:=18.13
EPS:=1.11
52 Week High:=18.35
Market:=NASDAQ
       
PE:=16.33
Previous Close:=18.06
High:=18.20

(nxst)
Open:=8.13
Low:=8.07
% Change:=-0.83
Change:=-0.07
Volume:=63,492
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=3.64
Last:=8.36
EPS:=-0.16
52 Week High:=9.26
Market:=NASDAQ
       
PE:= 
Previous Close:=8.43
High:=8.45

(nyny)
Open:=0.93
Low:=0.93
% Change:=9.68
Change:=0.09
Volume:=309,862
Last Trade Time:=07/05/2011 15:59:56
52 Week Low:=0.45
Last:=1.02
EPS:=-0.25
52 Week High:=1.75
Market:=NASDAQ
       
PE:= 
Previous Close:=0.93
High:=1.05

(nyt)
Open:=8.86
Low:=8.71
% Change:=1.38
Change:=0.12
Volume:=3,265,091
Last Trade Time:=07/05/2011 16:02:36
52 Week Low:=7.06
Last:=8.83
EPS:=0.69
52 Week High:=11.72
Market:=NYSE
       
PE:=12.80
Previous Close:=8.71
High:=8.99

(nyx)
Open:=34.65
Low:=34.60
% Change:=-0.14
Change:=-0.05
Volume:=1,702,750
Last Trade Time:=07/05/2011 16:00:34
52 Week Low:=26.58
Last:=34.67
EPS:=2.30
52 Week High:=41.60
Market:=NYSE
       
PE:=15.07
Previous Close:=34.72
High:=34.92

(oabc)
Open:=14.97
Low:=14.50
% Change:=-2.88
Change:=-0.43
Volume:=19,429
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=11.00
Last:=14.51
EPS:=0.16
52 Week High:=15.93
Market:=NASDAQ
       
PE:=90.69
Previous Close:=14.94
High:=14.99

(ob)
Open:=13.26
Low:=12.95
% Change:=-0.98
Change:=-0.13
Volume:=99,932
Last Trade Time:=07/05/2011 16:01:54
52 Week Low:=12.46
Last:=13.15
EPS:=1.69
52 Week High:=16.63
Market:=NYSE
       
PE:=7.78
Previous Close:=13.28
High:=13.26

(oclr)
Open:=6.79
Low:=6.58
% Change:=-0.37
Change:=-0.03
Volume:=898,989
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=6.00
Last:=6.71
EPS:=0.03
52 Week High:=18.95
Market:=NASDAQ
       
PE:=223.67
Previous Close:=6.74
High:=6.80

(oeh)
Open:=11.26
Low:=11.01
% Change:=-0.54
Change:=-0.06
Volume:=299,012
Last Trade Time:=07/05/2011 16:02:06
52 Week Low:=7.05
Last:=11.14
EPS:=-0.62
52 Week High:=14.24
Market:=NYSE
       
PE:= 
Previous Close:=11.20
High:=11.26

(ofix)
Open:=42.94
Low:=42.57
% Change:=-0.28
Change:=-0.12
Volume:=93,225
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=26.00
Last:=42.82
EPS:=-0.49
52 Week High:=43.47
Market:=NASDAQ
       
PE:= 
Previous Close:=42.94
High:=43.13

(oksb)
Open:=9.89
Low:=9.78
% Change:=-1.01
Change:=-0.10
Volume:=67,217
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=8.91
Last:=9.82
EPS:=0.58
52 Week High:=15.61
Market:=NASDAQ
       
PE:=16.93
Previous Close:=9.92
High:=9.93

(ompi)
Open:=9.58
Low:=9.49
% Change:=2.19
Change:=0.21
Volume:=44,461
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=8.61
Last:=9.82
EPS:=0.22
52 Week High:=13.00
Market:=NASDAQ
       
PE:=44.64
Previous Close:=9.61
High:=9.85

(onb)
Open:=10.88
Low:=10.63
% Change:=-1.37
Change:=-0.15
Volume:=378,088
Last Trade Time:=07/05/2011 16:02:02
52 Week Low:=9.10
Last:=10.76
EPS:=0.49
52 Week High:=12.18
Market:=NYSE
       
PE:=21.96
Previous Close:=10.91
High:=10.89

(onxx)
Open:=35.12
Low:=35.04
% Change:=0.37
Change:=0.13
Volume:=326,780
Last Trade Time:=07/05/2011 16:00:12
52 Week Low:=19.64
Last:=35.38
EPS:=-1.94
52 Week High:=45.90
Market:=NASDAQ
       
PE:= 
Previous Close:=35.25
High:=35.65

(opxt)
Open:=2.40
Low:=2.32
% Change:=-2.50
Change:=-0.06
Volume:=512,262
Last Trade Time:=07/05/2011 16:00:02
52 Week Low:=1.29
Last:=2.34
EPS:=-0.35
52 Week High:=4.45
Market:=NASDAQ
       
PE:= 
Previous Close:=2.40
High:=2.45

(opy)
Open:=28.67
Low:=27.69
% Change:=-2.78
Change:=-0.80
Volume:=22,323
Last Trade Time:=07/05/2011 16:02:15
52 Week Low:=22.11
Last:=28.00
EPS:=2.57
52 Week High:=34.87
Market:=NYSE
       
PE:=10.90
Previous Close:=28.80
High:=28.79

(orb)
Open:=17.15
Low:=16.77
% Change:=-1.40
Change:=-0.24
Volume:=309,539
Last Trade Time:=07/05/2011 16:00:54
52 Week Low:=12.66
Last:=16.91
EPS:=0.86
52 Week High:=19.38
Market:=NYSE
       
PE:=19.66
Previous Close:=17.15
High:=17.15

(orcc)
Open:=3.23
Low:=3.15
% Change:=-3.36
Change:=-0.11
Volume:=118,076
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=2.95
Last:=3.16
EPS:=-0.35
52 Week High:=7.05
Market:=NASDAQ
       
PE:= 
Previous Close:=3.27
High:=3.33

(orcl)
Open:=33.01
Low:=32.79
% Change:=0.03
Change:=0.01
Volume:=22,202,815
Last Trade Time:=07/05/2011 16:00:10
52 Week Low:=21.66
Last:=33.06
EPS:=1.69
52 Week High:=36.50
Market:=NASDAQ
       
PE:=19.56
Previous Close:=33.05
High:=33.14

(orly)
Open:=66.22
Low:=65.65
% Change:=-0.26
Change:=-0.17
Volume:=1,124,755
Last Trade Time:=07/05/2011 16:00:11
52 Week Low:=45.65
Last:=66.04
EPS:=3.05
52 Week High:=66.52
Market:=NASDAQ
       
PE:=21.65
Previous Close:=66.21
High:=66.35

(osir)
Open:=8.00
Low:=7.78
% Change:=4.80
Change:=0.37
Volume:=262,658
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=5.79
Last:=7.97
EPS:=0.44
52 Week High:=8.58
Market:=NASDAQ
       
PE:=18.10
Previous Close:=7.60
High:=8.00

(osur)
Open:=8.85
Low:=8.85
% Change:=0.90
Change:=0.08
Volume:=298,865
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=3.18
Last:=8.95
EPS:=-0.08
52 Week High:=9.00
Market:=NASDAQ
       
PE:= 
Previous Close:=8.87
High:=9.03

(outd)
Open:=6.80
Low:=6.65
% Change:=0.59
Change:=0.04
Volume:=19,485
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=4.59
Last:=6.83
EPS:=0.08
52 Week High:=8.50
Market:=NASDAQ
       
PE:=85.38
Previous Close:=6.79
High:=6.83

(oxm)
Open:=34.06
Low:=33.70
% Change:=2.67
Change:=0.91
Volume:=146,040
Last Trade Time:=07/05/2011 16:02:17
52 Week Low:=18.66
Last:=35.03
EPS:=1.25
52 Week High:=39.59
Market:=NYSE
       
PE:=28.02
Previous Close:=34.12
High:=35.07

(oxps)
Open:=16.94
Low:=16.56
% Change:=-1.83
Change:=-0.31
Volume:=381,767
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=11.01
Last:=16.66
EPS:=0.94
52 Week High:=19.00
Market:=NASDAQ
       
PE:=17.72
Previous Close:=16.97
High:=16.94

(oxy)
Open:=105.60
Low:=105.49
% Change:=1.17
Change:=1.23
Volume:=3,283,543
Last Trade Time:=07/05/2011 16:00:54
52 Week Low:=72.13
Last:=106.75
EPS:=5.99
52 Week High:=117.89
Market:=NYSE
       
PE:=17.82
Previous Close:=105.52
High:=107.50

(oyog)
Open:=100.01
Low:=99.06
% Change:=3.68
Change:=3.73
Volume:=215,142
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=45.17
Last:=104.97
EPS:=4.43
52 Week High:=109.99
Market:=NASDAQ
       
PE:=23.70
Previous Close:=101.24
High:=105.00

(ozrk)
Open:=52.93
Low:=52.67
% Change:=0.80
Change:=0.42
Volume:=100,149
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=34.23
Last:=53.23
EPS:=3.68
52 Week High:=52.89
Market:=NASDAQ
       
PE:=14.47
Previous Close:=52.81
High:=53.39

(pacr)
Open:=5.00
Low:=4.88
% Change:=-1.79
Change:=-0.09
Volume:=106,544
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=4.42
Last:=4.93
EPS:=0.10
52 Week High:=8.76
Market:=NASDAQ
       
PE:=49.30
Previous Close:=5.02
High:=5.00

(pag)
Open:=22.94
Low:=22.51
% Change:=-1.22
Change:=-0.28
Volume:=1,165,524
Last Trade Time:=07/05/2011 16:00:32
52 Week Low:=10.89
Last:=22.70
EPS:=1.38
52 Week High:=23.24
Market:=NYSE
       
PE:=16.45
Previous Close:=22.98
High:=22.94

(panl)
Open:=35.20
Low:=34.45
% Change:=2.35
Change:=0.83
Volume:=831,126
Last Trade Time:=07/05/2011 16:00:02
52 Week Low:=17.29
Last:=36.15
EPS:=-0.76
52 Week High:=63.58
Market:=NASDAQ
       
PE:= 
Previous Close:=35.32
High:=36.42

(pay)
Open:=44.22
Low:=43.77
% Change:=1.84
Change:=0.81
Volume:=1,862,424
Last Trade Time:=07/05/2011 16:01:58
52 Week Low:=18.27
Last:=44.91
EPS:=1.45
52 Week High:=58.88
Market:=NYSE
       
PE:=30.97
Previous Close:=44.10
High:=45.20

(payx)
Open:=31.04
Low:=30.79
% Change:=-0.29
Change:=-0.09
Volume:=1,460,999
Last Trade Time:=07/05/2011 16:00:10
52 Week Low:=24.65
Last:=30.96
EPS:=1.42
52 Week High:=33.91
Market:=NASDAQ
       
PE:=21.80
Previous Close:=31.05
High:=31.18

(pbct)
Open:=13.60
Low:=13.45
% Change:=0.63
Change:=0.09
Volume:=3,946,831
Last Trade Time:=07/05/2011 16:00:04
52 Week Low:=12.17
Last:=13.66
EPS:=0.35
52 Week High:=14.49
Market:=NASDAQ
       
PE:=39.03
Previous Close:=13.58
High:=13.66

(pbh)
Open:=13.17
Low:=12.99
% Change:=-0.68
Change:=-0.09
Volume:=296,410
Last Trade Time:=07/05/2011 16:01:37
52 Week Low:=7.08
Last:=13.05
EPS:=0.58
52 Week High:=13.21
Market:=NYSE
       
PE:=22.50
Previous Close:=13.14
High:=13.17

(pbi)
Open:=23.30
Low:=23.02
% Change:=-0.98
Change:=-0.23
Volume:=2,341,064
Last Trade Time:=07/05/2011 16:01:50
52 Week Low:=19.06
Last:=23.14
EPS:=1.54
52 Week High:=26.36
Market:=NYSE
       
PE:=15.03
Previous Close:=23.37
High:=23.31

(pbny)
Open:=8.45
Low:=8.31
% Change:=-0.24
Change:=-0.02
Volume:=49,203
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=7.86
Last:=8.43
EPS:=0.53
52 Week High:=11.09
Market:=NASDAQ
       
PE:=15.91
Previous Close:=8.45
High:=8.45

(pby)
Open:=11.35
Low:=11.06
% Change:=-0.35
Change:=-0.04
Volume:=350,834
Last Trade Time:=07/05/2011 16:01:24
52 Week Low:=7.86
Last:=11.25
EPS:=0.71
52 Week High:=15.96
Market:=NYSE
       
PE:=15.85
Previous Close:=11.29
High:=11.40

(pcar)
Open:=52.00
Low:=51.26
% Change:=-0.15
Change:=-0.08
Volume:=2,349,623
Last Trade Time:=07/05/2011 16:00:11
52 Week Low:=38.75
Last:=51.97
EPS:=1.59
52 Week High:=58.75
Market:=NASDAQ
       
PE:=32.69
Previous Close:=52.05
High:=52.20

(pccc)
Open:=8.44
Low:=8.24
% Change:=0.47
Change:=0.04
Volume:=30,881
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=5.75
Last:=8.47
EPS:=0.94
52 Week High:=9.91
Market:=NASDAQ
       
PE:=9.01
Previous Close:=8.43
High:=8.48

(pch)
Open:=36.25
Low:=36.01
% Change:=0.03
Change:=0.01
Volume:=165,947
Last Trade Time:=07/05/2011 16:00:12
52 Week Low:=31.33
Last:=36.14
EPS:=1.15
52 Week High:=40.93
Market:=NASDAQ
       
PE:=31.43
Previous Close:=36.13
High:=36.42

(pcln)
Open:=525.00
Low:=521.11
% Change:=2.01
Change:=10.57
Volume:=875,101
Last Trade Time:=07/05/2011 16:00:02
52 Week Low:=176.99
Last:=535.37
EPS:=11.88
52 Week High:=561.88
Market:=NASDAQ
       
PE:=45.07
Previous Close:=524.80
High:=537.10

(pcs)
Open:=17.71
Low:=17.25
% Change:=-1.69
Change:=-0.30
Volume:=3,900,088
Last Trade Time:=07/05/2011 16:01:33
52 Week Low:=8.24
Last:=17.47
EPS:=0.64
52 Week High:=18.79
Market:=NYSE
       
PE:=27.30
Previous Close:=17.77
High:=17.71

(pdm)
Open:=20.62
Low:=20.60
% Change:=1.20
Change:=0.25
Volume:=1,082,471
Last Trade Time:=07/05/2011 16:04:11
52 Week Low:=15.46
Last:=21.00
EPS:=0.75
52 Week High:=21.11
Market:=NYSE
       
PE:=28.00
Previous Close:=20.75
High:=21.00

(peb)
Open:=20.44
Low:=20.20
% Change:=0.20
Change:=0.04
Volume:=274,582
Last Trade Time:=07/05/2011 16:00:22
52 Week Low:=16.85
Last:=20.48
EPS:=-0.34
52 Week High:=22.47
Market:=NYSE
       
PE:= 
Previous Close:=20.44
High:=20.66

(peet)
Open:=59.48
Low:=59.40
% Change:=2.44
Change:=1.45
Volume:=274,141
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=33.20
Last:=60.87
EPS:=1.53
52 Week High:=59.75
Market:=NASDAQ
       
PE:=39.78
Previous Close:=59.42
High:=61.52

(pei)
Open:=15.78
Low:=15.51
% Change:=0.57
Change:=0.09
Volume:=352,662
Last Trade Time:=07/05/2011 16:04:28
52 Week Low:=10.03
Last:=15.88
EPS:=-1.32
52 Week High:=17.34
Market:=NYSE
       
PE:= 
Previous Close:=15.79
High:=15.92

(petm)
Open:=45.71
Low:=45.71
% Change:=0.57
Change:=0.26
Volume:=986,370
Last Trade Time:=07/05/2011 16:00:11
52 Week Low:=28.88
Last:=46.03
EPS:=2.20
52 Week High:=46.01
Market:=NASDAQ
       
PE:=20.92
Previous Close:=45.77
High:=46.60

(pfcb)
Open:=41.48
Low:=40.93
% Change:=0.60
Change:=0.25
Volume:=394,987
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=37.36
Last:=41.84
EPS:=2.14
52 Week High:=53.39
Market:=NASDAQ
       
PE:=19.55
Previous Close:=41.59
High:=41.94

(pfe)
Open:=20.68
Low:=20.65
% Change:=0.14
Change:=0.03
Volume:=30,925,221
Last Trade Time:=07/05/2011 16:00:09
52 Week Low:=14.14
Last:=20.78
EPS:=1.06
52 Week High:=21.45
Market:=NYSE
       
PE:=19.60
Previous Close:=20.75
High:=20.80

(pg)
Open:=64.10
Low:=63.95
% Change:=-0.02
Change:=-0.01
Volume:=9,095,128
Last Trade Time:=07/05/2011 16:00:31
52 Week Low:=58.92
Last:=64.26
EPS:=3.98
52 Week High:=67.72
Market:=NYSE
       
PE:=16.15
Previous Close:=64.27
High:=64.50

(pgi)
Open:=8.07
Low:=7.89
% Change:=-1.12
Change:=-0.09
Volume:=141,536
Last Trade Time:=07/05/2011 16:03:15
52 Week Low:=4.87
Last:=7.96
EPS:=0.14
52 Week High:=8.83
Market:=NYSE
       
PE:=56.86
Previous Close:=8.05
High:=8.07

(pgn)
Open:=48.70
Low:=48.37
% Change:=0.43
Change:=0.21
Volume:=1,739,279
Last Trade Time:=07/05/2011 16:02:11
52 Week Low:=39.49
Last:=48.78
EPS:=2.91
52 Week High:=49.03
Market:=NYSE
       
PE:=16.76
Previous Close:=48.57
High:=48.89

(pgnx)
Open:=7.41
Low:=7.20
% Change:=-2.16
Change:=-0.16
Volume:=24,433
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=4.00
Last:=7.24
EPS:=-2.25
52 Week High:=8.69
Market:=NASDAQ
       
PE:= 
Previous Close:=7.40
High:=7.41

(pgti)
Open:=1.76
Low:=1.76
% Change:=1.13
Change:=0.02
Volume:=49,239
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=1.62
Last:=1.79
EPS:=-0.34
52 Week High:=2.76
Market:=NASDAQ
       
PE:= 
Previous Close:=1.77
High:=1.82

(phh)
Open:=20.62
Low:=20.13
% Change:=-2.08
Change:=-0.43
Volume:=668,032
Last Trade Time:=07/05/2011 16:03:45
52 Week Low:=17.45
Last:=20.22
EPS:=1.59
52 Week High:=25.55
Market:=NYSE
       
PE:=12.72
Previous Close:=20.65
High:=20.63

(phiik)
Open:=22.17
Low:=22.15
% Change:=2.53
Change:=0.56
Volume:=29,791
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=12.65
Last:=22.67
EPS:=0.03
52 Week High:=23.20
Market:=NASDAQ
       
PE:=755.67
Previous Close:=22.11
High:=22.69

(phm)
Open:=7.81
Low:=7.54
% Change:=-1.41
Change:=-0.11
Volume:=5,138,720
Last Trade Time:=07/05/2011 16:00:58
52 Week Low:=6.13
Last:=7.71
EPS:=-2.97
52 Week High:=9.31
Market:=NYSE
       
PE:= 
Previous Close:=7.82
High:=7.81

(pike)
Open:=9.19
Low:=9.08
% Change:=1.97
Change:=0.18
Volume:=50,371
Last Trade Time:=07/05/2011 16:03:25
52 Week Low:=6.66
Last:=9.33
EPS:=-0.14
52 Week High:=10.49
Market:=NYSE
       
PE:= 
Previous Close:=9.15
High:=9.34

(pke)
Open:=28.04
Low:=27.92
% Change:=1.85
Change:=0.52
Volume:=41,375
Last Trade Time:=07/05/2011 16:02:34
52 Week Low:=23.62
Last:=28.56
EPS:=1.45
52 Week High:=33.65
Market:=NYSE
       
PE:=19.70
Previous Close:=28.04
High:=28.56

(pki)
Open:=27.44
Low:=27.09
% Change:=-1.17
Change:=-0.32
Volume:=699,955
Last Trade Time:=07/05/2011 16:01:48
52 Week Low:=18.69
Last:=27.14
EPS:=1.23
52 Week High:=28.75
Market:=NYSE
       
PE:=22.07
Previous Close:=27.46
High:=27.44

(pl)
Open:=23.52
Low:=23.05
% Change:=-1.40
Change:=-0.33
Volume:=579,084
Last Trade Time:=07/05/2011 16:02:20
52 Week Low:=18.18
Last:=23.23
EPS:=2.98
52 Week High:=29.54
Market:=NYSE
       
PE:=7.80
Previous Close:=23.56
High:=23.52

(plce)
Open:=45.07
Low:=44.54
% Change:=0.62
Change:=0.28
Volume:=309,153
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=39.84
Last:=45.52
EPS:=3.22
52 Week High:=57.63
Market:=NASDAQ
       
PE:=14.14
Previous Close:=45.24
High:=45.70

(plcm)
Open:=32.61
Low:=32.01
% Change:=0.87
Change:=0.28
Volume:=1,643,377
Last Trade Time:=07/05/2011 16:00:12
52 Week Low:=25.38
Last:=32.63
EPS:=1.12
52 Week High:=65.00
Market:=NASDAQ
       
PE:=29.13
Previous Close:=32.35
High:=32.96

(plfe)
Open:=10.72
Low:=10.70
% Change:=2.06
Change:=0.22
Volume:=51,549
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=8.34
Last:=10.92
EPS:=1.05
52 Week High:=11.34
Market:=NASDAQ
       
PE:=10.40
Previous Close:=10.70
High:=10.99

(plpc)
Open:=71.58
Low:=70.72
% Change:=2.52
Change:=1.78
Volume:=15,320
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=26.70
Last:=72.43
EPS:=5.53
52 Week High:=79.50
Market:=NASDAQ
       
PE:=13.10
Previous Close:=70.65
High:=72.95

(pm)
Open:=66.90
Low:=66.79
% Change:=0.66
Change:=0.44
Volume:=7,142,892
Last Trade Time:=07/05/2011 16:00:18
52 Week Low:=46.34
Last:=67.19
EPS:=4.08
52 Week High:=71.75
Market:=NYSE
       
PE:=16.47
Previous Close:=66.75
High:=68.16

(pnm)
Open:=16.95
Low:=16.74
% Change:=-0.77
Change:=-0.13
Volume:=906,281
Last Trade Time:=07/05/2011 16:03:04
52 Week Low:=10.85
Last:=16.82
EPS:=-0.22
52 Week High:=17.10
Market:=NYSE
       
PE:= 
Previous Close:=16.95
High:=17.00

(pnra)
Open:=130.56
Low:=128.53
% Change:=1.17
Change:=1.53
Volume:=292,444
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=72.64
Last:=131.81
EPS:=3.93
52 Week High:=130.98
Market:=NASDAQ
       
PE:=33.54
Previous Close:=130.28
High:=132.24

(pnw)
Open:=44.95
Low:=44.82
% Change:=-0.42
Change:=-0.19
Volume:=531,575
Last Trade Time:=07/05/2011 16:02:16
52 Week Low:=36.39
Last:=44.91
EPS:=2.86
52 Week High:=45.64
Market:=NYSE
       
PE:=15.70
Previous Close:=45.10
High:=45.11

(pnx)
Open:=2.40
Low:=2.40
% Change:=0.41
Change:=0.01
Volume:=494,485
Last Trade Time:=07/05/2011 16:03:09
52 Week Low:=1.61
Last:=2.42
EPS:=-0.37
52 Week High:=2.86
Market:=NYSE
       
PE:= 
Previous Close:=2.41
High:=2.49

(podd)
Open:=22.60
Low:=22.49
% Change:=0.36
Change:=0.08
Volume:=321,839
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=12.58
Last:=22.60
EPS:=-1.38
52 Week High:=22.58
Market:=NASDAQ
       
PE:= 
Previous Close:=22.52
High:=22.81

(powi)
Open:=39.35
Low:=38.66
% Change:=-1.87
Change:=-0.74
Volume:=198,101
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=26.26
Last:=38.75
EPS:=1.67
52 Week High:=43.88
Market:=NASDAQ
       
PE:=23.20
Previous Close:=39.49
High:=39.50

(ppc)
Open:=5.31
Low:=4.86
% Change:=-7.13
Change:=-0.38
Volume:=1,418,102
Last Trade Time:=07/05/2011 16:02:29
52 Week Low:=3.96
Last:=4.95
EPS:=0.06
52 Week High:=8.61
Market:=NYSE
       
PE:=82.50
Previous Close:=5.33
High:=5.32

(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:=91.60
Low:=91.00
% Change:=-0.39
Change:=-0.36
Volume:=994,933
Last Trade Time:=07/05/2011 16:04:47
52 Week Low:=59.95
Last:=91.49
EPS:=5.91
52 Week High:=97.81
Market:=NYSE
       
PE:=15.48
Previous Close:=91.85
High:=91.76

(pq)
Open:=7.04
Low:=7.04
% Change:=2.40
Change:=0.17
Volume:=1,073,832
Last Trade Time:=07/05/2011 16:01:55
52 Week Low:=5.15
Last:=7.25
EPS:=0.22
52 Week High:=9.75
Market:=NYSE
       
PE:=32.96
Previous Close:=7.08
High:=7.50

(praa)
Open:=86.07
Low:=86.07
% Change:=1.02
Change:=0.88
Volume:=116,442
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=58.82
Last:=86.95
EPS:=4.79
52 Week High:=90.95
Market:=NASDAQ
       
PE:=18.15
Previous Close:=86.07
High:=88.49

(prgo)
Open:=89.39
Low:=89.23
% Change:=0.78
Change:=0.70
Volume:=324,460
Last Trade Time:=07/05/2011 16:00:09
52 Week Low:=54.58
Last:=89.99
EPS:=3.31
52 Week High:=92.30
Market:=NASDAQ
       
PE:=27.19
Previous Close:=89.29
High:=90.25

(prim)
Open:=13.48
Low:=13.29
% Change:=2.69
Change:=0.36
Volume:=290,816
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=5.62
Last:=13.75
EPS:=0.82
52 Week High:=13.62
Market:=NASDAQ
       
PE:=16.77
Previous Close:=13.39
High:=13.86

(prm)
Open:=7.09
Low:=7.08
% Change:=0.00
Change:=0.00
Volume:=76,032
Last Trade Time:=07/05/2011 16:05:33
52 Week Low:=2.52
Last:=7.09
EPS:=0.51
52 Week High:=7.16
Market:=NYSE
       
PE:=13.90
Previous Close:=7.09
High:=7.09

(prs)
Open:=5.28
Low:=5.25
% Change:=0.19
Change:=0.01
Volume:=31,246
Last Trade Time:=07/05/2011 16:05:04
52 Week Low:=3.41
Last:=5.29
EPS:=6.36
52 Week High:=5.66
Market:=NYSE
       
PE:=0.83
Previous Close:=5.28
High:=5.30

(prsp)
Open:=44.47
Low:=44.00
% Change:=0.20
Change:=0.09
Volume:=144,123
Last Trade Time:=07/05/2011 16:00:09
52 Week Low:=28.27
Last:=44.54
EPS:=2.79
52 Week High:=46.75
Market:=NASDAQ
       
PE:=15.96
Previous Close:=44.45
High:=44.75

(prx)
Open:=33.36
Low:=33.29
% Change:=1.02
Change:=0.34
Volume:=170,125
Last Trade Time:=07/05/2011 16:01:43
52 Week Low:=25.58
Last:=33.71
EPS:=-1.15
52 Week High:=39.57
Market:=NYSE
       
PE:= 
Previous Close:=33.37
High:=33.73

(pss)
Open:=15.29
Low:=14.82
% Change:=-0.65
Change:=-0.10
Volume:=1,056,605
Last Trade Time:=07/05/2011 16:01:42
52 Week Low:=12.41
Last:=15.20
EPS:=1.35
52 Week High:=23.96
Market:=NYSE
       
PE:=11.26
Previous Close:=15.30
High:=15.31

(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:=13.51
Low:=13.51
% Change:=1.26
Change:=0.17
Volume:=793,568
Last Trade Time:=07/05/2011 16:04:53
52 Week Low:=12.82
Last:=13.63
EPS:=-2.24
52 Week High:=20.26
Market:=NYSE
       
PE:= 
Previous Close:=13.46
High:=14.00

(pvtb)
Open:=14.04
Low:=13.58
% Change:=-2.42
Change:=-0.34
Volume:=403,251
Last Trade Time:=07/05/2011 16:00:10
52 Week Low:=10.24
Last:=13.72
EPS:=0.27
52 Week High:=16.49
Market:=NASDAQ
       
PE:=50.82
Previous Close:=14.06
High:=14.04

(pzn)
Open:=5.70
Low:=5.41
% Change:=0.53
Change:=0.03
Volume:=30,358
Last Trade Time:=07/05/2011 16:04:18
52 Week Low:=5.00
Last:=5.74
EPS:=0.48
52 Week High:=8.03
Market:=NYSE
       
PE:=11.96
Previous Close:=5.71
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:=32.71
Low:=31.54
% Change:=-4.71
Change:=-1.59
Volume:=400,194
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=22.51
Last:=32.20
EPS:=1.98
52 Week High:=34.75
Market:=NASDAQ
       
PE:=16.26
Previous Close:=33.79
High:=32.99

(qcom)
Open:=57.75
Low:=57.51
% Change:=0.45
Change:=0.26
Volume:=10,722,496
Last Trade Time:=07/05/2011 16:00:10
52 Week Low:=32.44
Last:=58.14
EPS:=2.33
52 Week High:=59.84
Market:=NASDAQ
       
PE:=24.95
Previous Close:=57.88
High:=58.25

(qcor)
Open:=26.25
Low:=25.77
% Change:=0.42
Change:=0.11
Volume:=961,249
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=8.89
Last:=26.61
EPS:=0.62
52 Week High:=27.24
Market:=NASDAQ
       
PE:=42.92
Previous Close:=26.50
High:=26.82

(qdel)
Open:=15.37
Low:=15.32
% Change:=3.92
Change:=0.60
Volume:=191,873
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=10.75
Last:=15.90
EPS:=0.03
52 Week High:=16.30
Market:=NASDAQ
       
PE:=530.00
Previous Close:=15.30
High:=15.90

(qgen)
Open:=19.74
Low:=19.24
% Change:=1.36
Change:=0.26
Volume:=2,944,296
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=16.86
Last:=19.33
EPS:=0.61
52 Week High:=22.20
Market:=NASDAQ
       
PE:=31.69
Previous Close:=19.07
High:=19.75

(qlty)
Open:=13.24
Low:=12.99
% Change:=-1.51
Change:=-0.20
Volume:=129,169
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=4.60
Last:=13.04
EPS:=-0.27
52 Week High:=13.65
Market:=NASDAQ
       
PE:= 
Previous Close:=13.24
High:=13.27

(r)
Open:=58.35
Low:=57.44
% Change:=-1.54
Change:=-0.90
Volume:=489,199
Last Trade Time:=07/05/2011 16:00:24
52 Week Low:=37.00
Last:=57.70
EPS:=2.64
52 Week High:=59.25
Market:=NYSE
       
PE:=21.86
Previous Close:=58.60
High:=58.50

(rad)
Open:=1.32
Low:=1.23
% Change:=-5.22
Change:=-0.07
Volume:=9,291,616
Last Trade Time:=07/05/2011 16:01:27
52 Week Low:=0.86
Last:=1.27
EPS:=-0.63
52 Week High:=1.47
Market:=NYSE
       
PE:= 
Previous Close:=1.34
High:=1.33

(rah)
Open:=86.97
Low:=86.95
% Change:=0.11
Change:=0.10
Volume:=491,190
Last Trade Time:=07/05/2011 16:00:47
52 Week Low:=53.90
Last:=87.10
EPS:=4.55
52 Week High:=91.35
Market:=NYSE
       
PE:=19.14
Previous Close:=87.00
High:=87.45

(ras)
Open:=6.83
Low:=6.80
% Change:=3.50
Change:=0.24
Volume:=1,751,618
Last Trade Time:=07/05/2011 16:00:45
52 Week Low:=3.90
Last:=7.10
EPS:=0.78
52 Week High:=11.34
Market:=NYSE
       
PE:=9.10
Previous Close:=6.86
High:=7.31

(rden)
Open:=29.56
Low:=29.34
% Change:=2.37
Change:=0.70
Volume:=142,725
Last Trade Time:=07/05/2011 16:00:03
52 Week Low:=13.69
Last:=30.25
EPS:=1.37
52 Week High:=31.84
Market:=NASDAQ
       
PE:=22.08
Previous Close:=29.55
High:=30.37

(recn)
Open:=12.49
Low:=12.22
% Change:=-1.48
Change:=-0.19
Volume:=277,353
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=11.00
Last:=12.35
EPS:=0.47
52 Week High:=21.94
Market:=NASDAQ
       
PE:=26.28
Previous Close:=12.54
High:=12.49

(reg)
Open:=44.97
Low:=44.80
% Change:=1.16
Change:=0.52
Volume:=708,261
Last Trade Time:=07/05/2011 16:03:45
52 Week Low:=31.94
Last:=45.51
EPS:=-0.23
52 Week High:=47.51
Market:=NYSE
       
PE:= 
Previous Close:=44.99
High:=45.54

(ren)
Open:=16.54
Low:=16.54
% Change:=1.82
Change:=0.30
Volume:=281,236
Last Trade Time:=07/05/2011 16:02:33
52 Week Low:=10.48
Last:=16.82
EPS:=-0.29
52 Week High:=18.55
Market:=NYSE
       
PE:= 
Previous Close:=16.52
High:=16.89

(rev)
Open:=17.20
Low:=17.00
% Change:=0.35
Change:=0.06
Volume:=50,557
Last Trade Time:=07/05/2011 16:01:33
52 Week Low:=9.22
Last:=17.33
EPS:=6.46
52 Week High:=17.75
Market:=NYSE
       
PE:=2.68
Previous Close:=17.27
High:=17.49

(revu)
Open:=0.22
Low:=0.21
% Change:=0.00
Change:=0.00
Volume:=183,764
Last Trade Time:=07/05/2011 15:59:48
52 Week Low:=0.18
Last:=0.23
EPS:=-1.06
52 Week High:=2.51
Market:=NASDAQ
       
PE:= 
Previous Close:=0.23
High:=0.24

(rfmd)
Open:=6.35
Low:=6.23
% Change:=-0.31
Change:=-0.02
Volume:=4,062,197
Last Trade Time:=07/05/2011 16:00:12
52 Week Low:=3.65
Last:=6.35
EPS:=0.46
52 Week High:=8.48
Market:=NASDAQ
       
PE:=13.80
Previous Close:=6.37
High:=6.42

(rgr)
Open:=22.18
Low:=21.91
% Change:=3.07
Change:=0.68
Volume:=94,762
Last Trade Time:=07/05/2011 16:03:18
52 Week Low:=12.66
Last:=22.82
EPS:=1.47
52 Week High:=24.05
Market:=NYSE
       
PE:=15.52
Previous Close:=22.14
High:=22.87

(rhi)
Open:=27.51
Low:=26.96
% Change:=-2.03
Change:=-0.56
Volume:=1,371,725
Last Trade Time:=07/05/2011 16:03:36
52 Week Low:=21.16
Last:=26.98
EPS:=0.57
52 Week High:=34.26
Market:=NYSE
       
PE:=47.33
Previous Close:=27.54
High:=27.51

(rigl)
Open:=9.24
Low:=9.19
% Change:=-0.11
Change:=-0.01
Volume:=312,573
Last Trade Time:=07/05/2011 16:00:11
52 Week Low:=6.42
Last:=9.28
EPS:=0.76
52 Week High:=9.42
Market:=NASDAQ
       
PE:=12.21
Previous Close:=9.29
High:=9.35

(rimm)
Open:=29.34
Low:=28.61
% Change:=-0.03
Change:=-0.01
Volume:=15,583,240
Last Trade Time:=07/05/2011 16:00:07
52 Week Low:=25.82
Last:=28.92
EPS:=6.32
52 Week High:=70.54
Market:=NASDAQ
       
PE:=4.58
Previous Close:=28.93
High:=29.76

(rjet)
Open:=5.60
Low:=5.26
% Change:=-5.57
Change:=-0.31
Volume:=399,061
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=4.20
Last:=5.26
EPS:=0.21
52 Week High:=9.58
Market:=NASDAQ
       
PE:=25.05
Previous Close:=5.57
High:=5.60

(rkt)
Open:=66.83
Low:=64.34
% Change:=-3.16
Change:=-2.13
Volume:=1,367,230
Last Trade Time:=07/05/2011 16:03:10
52 Week Low:=46.61
Last:=65.17
EPS:=5.74
52 Week High:=78.64
Market:=NYSE
       
PE:=11.35
Previous Close:=67.30
High:=66.83

(rli)
Open:=62.38
Low:=62.13
% Change:=0.70
Change:=0.44
Volume:=72,518
Last Trade Time:=07/05/2011 16:02:28
52 Week Low:=50.86
Last:=62.86
EPS:=6.18
52 Week High:=62.52
Market:=NYSE
       
PE:=10.17
Previous Close:=62.42
High:=62.91

(rloc)
Open:=20.74
Low:=20.38
% Change:=1.15
Change:=0.24
Volume:=105,439
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=12.25
Last:=21.03
EPS:=-0.44
52 Week High:=28.39
Market:=NASDAQ
       
PE:= 
Previous Close:=20.79
High:=21.28

(rnow)
Open:=31.69
Low:=31.12
% Change:=-1.23
Change:=-0.39
Volume:=835,335
Last Trade Time:=07/05/2011 16:00:06
52 Week Low:=14.00
Last:=31.30
EPS:=0.89
52 Week High:=36.70
Market:=NASDAQ
       
PE:=35.17
Previous Close:=31.69
High:=31.97

(rnr)
Open:=70.49
Low:=69.08
% Change:=-1.64
Change:=-1.16
Volume:=319,352
Last Trade Time:=07/05/2011 16:02:45
52 Week Low:=54.75
Last:=69.40
EPS:=4.04
52 Week High:=73.93
Market:=NYSE
       
PE:=17.18
Previous Close:=70.56
High:=70.49

(rnst)
Open:=14.87
Low:=14.76
% Change:=0.54
Change:=0.08
Volume:=45,926
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=12.85
Last:=14.89
EPS:=1.48
52 Week High:=18.09
Market:=NASDAQ
       
PE:=10.06
Previous Close:=14.81
High:=15.01

(roc)
Open:=56.57
Low:=56.47
% Change:=2.46
Change:=1.39
Volume:=1,157,329
Last Trade Time:=07/05/2011 16:04:34
52 Week Low:=21.74
Last:=57.86
EPS:=3.33
52 Week High:=57.29
Market:=NYSE
       
PE:=17.38
Previous Close:=56.47
High:=58.18

(rocm)
Open:=9.00
Low:=8.85
% Change:=-1.56
Change:=-0.14
Volume:=95,320
Last Trade Time:=07/05/2011 15:59:40
52 Week Low:=8.27
Last:=8.85
EPS:=-0.10
52 Week High:=11.84
Market:=NASDAQ
       
PE:= 
Previous Close:=8.99
High:=9.29

(rodm)
Open:=1.35
Low:=1.30
% Change:=-3.70
Change:=-0.05
Volume:=49,514
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=1.20
Last:=1.30
EPS:=-0.22
52 Week High:=3.33
Market:=NASDAQ
       
PE:= 
Previous Close:=1.35
High:=1.36

(roiak)
Open:=1.72
Low:=1.69
% Change:=0.00
Change:=0.00
Volume:=191,707
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=0.55
Last:=1.71
EPS:=-1.69
52 Week High:=3.04
Market:=NASDAQ
       
PE:= 
Previous Close:=1.71
High:=1.73

(rok)
Open:=88.61
Low:=87.97
% Change:=-0.84
Change:=-0.75
Volume:=932,122
Last Trade Time:=07/05/2011 16:01:27
52 Week Low:=48.35
Last:=88.24
EPS:=3.98
52 Week High:=98.19
Market:=NYSE
       
PE:=22.17
Previous Close:=88.99
High:=89.03

(rol)
Open:=20.74
Low:=20.66
% Change:=0.58
Change:=0.12
Volume:=150,462
Last Trade Time:=07/05/2011 16:03:53
52 Week Low:=13.37
Last:=20.83
EPS:=0.62
52 Week High:=21.19
Market:=NYSE
       
PE:=33.60
Previous Close:=20.71
High:=20.90

(roll)
Open:=38.28
Low:=38.27
% Change:=0.81
Change:=0.31
Volume:=99,620
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=26.53
Last:=38.70
EPS:=1.61
52 Week High:=40.78
Market:=NASDAQ
       
PE:=24.04
Previous Close:=38.39
High:=39.25

(rop)
Open:=83.72
Low:=83.18
% Change:=-0.20
Change:=-0.17
Volume:=761,845
Last Trade Time:=07/05/2011 16:03:46
52 Week Low:=54.21
Last:=83.58
EPS:=3.71
52 Week High:=88.76
Market:=NYSE
       
PE:=22.53
Previous Close:=83.75
High:=83.97

(rose)
Open:=52.40
Low:=52.05
% Change:=2.88
Change:=1.51
Volume:=1,013,279
Last Trade Time:=07/05/2011 16:00:11
52 Week Low:=18.84
Last:=53.89
EPS:=0.44
52 Week High:=53.87
Market:=NASDAQ
       
PE:=122.48
Previous Close:=52.38
High:=54.84

(rost)
Open:=81.25
Low:=80.82
% Change:=-0.09
Change:=-0.07
Volume:=939,106
Last Trade Time:=07/05/2011 16:00:12
52 Week Low:=48.71
Last:=81.20
EPS:=5.04
52 Week High:=83.11
Market:=NASDAQ
       
PE:=16.11
Previous Close:=81.27
High:=81.72

(rt)
Open:=11.25
Low:=10.93
% Change:=-0.71
Change:=-0.08
Volume:=681,988
Last Trade Time:=07/05/2011 16:03:37
52 Week Low:=7.63
Last:=11.15
EPS:=0.85
52 Week High:=15.57
Market:=NYSE
       
PE:=13.12
Previous Close:=11.23
High:=11.25

(rtec)
Open:=10.79
Low:=10.62
% Change:=-0.83
Change:=-0.09
Volume:=185,557
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=7.01
Last:=10.70
EPS:=1.00
52 Week High:=12.75
Market:=NASDAQ
       
PE:=10.70
Previous Close:=10.79
High:=10.81

(rtix)
Open:=2.86
Low:=2.85
% Change:=2.11
Change:=0.06
Volume:=254,849
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=2.02
Last:=2.90
EPS:=-2.34
52 Week High:=3.18
Market:=NASDAQ
       
PE:= 
Previous Close:=2.84
High:=2.91

(rue)
Open:=34.00
Low:=33.43
% Change:=0.77
Change:=0.26
Volume:=245,819
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=20.28
Last:=34.15
EPS:=1.39
52 Week High:=35.60
Market:=NASDAQ
       
PE:=24.57
Previous Close:=33.89
High:=34.22

(rwt)
Open:=15.28
Low:=14.82
% Change:=-2.61
Change:=-0.40
Volume:=974,123
Last Trade Time:=07/05/2011 16:03:26
52 Week Low:=13.49
Last:=14.91
EPS:=1.02
52 Week High:=17.16
Market:=NYSE
       
PE:=14.62
Previous Close:=15.31
High:=15.28

(safm)
Open:=47.15
Low:=46.50
% Change:=-0.74
Change:=-0.35
Volume:=222,397
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=38.17
Last:=46.98
EPS:=1.38
52 Week High:=53.64
Market:=NASDAQ
       
PE:=34.04
Previous Close:=47.33
High:=47.54

(saft)
Open:=42.52
Low:=42.29
% Change:=0.26
Change:=0.11
Volume:=34,441
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=37.12
Last:=42.59
EPS:=2.63
52 Week High:=50.10
Market:=NASDAQ
       
PE:=16.19
Previous Close:=42.48
High:=42.60

(sam)
Open:=90.21
Low:=89.34
% Change:=0.18
Change:=0.16
Volume:=42,772
Last Trade Time:=07/05/2011 16:02:14
52 Week Low:=60.95
Last:=90.37
EPS:=3.54
52 Week High:=100.93
Market:=NYSE
       
PE:=25.53
Previous Close:=90.21
High:=90.73

(sanm)
Open:=10.41
Low:=9.98
% Change:=-3.75
Change:=-0.39
Volume:=473,566
Last Trade Time:=07/05/2011 16:00:02
52 Week Low:=8.92
Last:=10.02
EPS:=1.18
52 Week High:=17.32
Market:=NASDAQ
       
PE:=8.49
Previous Close:=10.41
High:=10.41

(sbib)
Open:=8.36
Low:=8.07
% Change:=-3.23
Change:=-0.27
Volume:=517,818
Last Trade Time:=07/05/2011 16:00:09
52 Week Low:=4.34
Last:=8.09
EPS:=0.07
52 Week High:=9.37
Market:=NASDAQ
       
PE:=115.57
Previous Close:=8.36
High:=8.36

(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:=20.17
Low:=19.87
% Change:=-0.25
Change:=-0.05
Volume:=17,324
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=16.89
Last:=20.11
EPS:=2.24
52 Week High:=22.10
Market:=NASDAQ
       
PE:=8.98
Previous Close:=20.16
High:=20.17

(sbux)
Open:=40.17
Low:=39.77
% Change:=1.89
Change:=0.76
Volume:=7,194,629
Last Trade Time:=07/05/2011 16:00:10
52 Week Low:=22.50
Last:=40.95
EPS:=1.47
52 Week High:=40.26
Market:=NASDAQ
       
PE:=27.86
Previous Close:=40.19
High:=41.11

(scl)
Open:=71.94
Low:=71.41
% Change:=-0.19
Change:=-0.14
Volume:=35,786
Last Trade Time:=07/05/2011 16:04:35
52 Week Low:=53.55
Last:=71.97
EPS:=6.14
52 Week High:=78.86
Market:=NYSE
       
PE:=11.72
Previous Close:=72.11
High:=72.30

(scmp)
Open:=4.15
Low:=4.01
% Change:=-0.73
Change:=-0.03
Volume:=10,382
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=3.25
Last:=4.10
EPS:=-0.24
52 Week High:=4.75
Market:=NASDAQ
       
PE:= 
Previous Close:=4.13
High:=4.15

(scs)
Open:=11.52
Low:=11.36
% Change:=-0.09
Change:=-0.01
Volume:=507,762
Last Trade Time:=07/05/2011 16:05:15
52 Week Low:=6.17
Last:=11.48
EPS:=0.30
52 Week High:=12.12
Market:=NYSE
       
PE:=38.27
Previous Close:=11.49
High:=11.54

(scvl)
Open:=31.21
Low:=30.76
% Change:=-0.67
Change:=-0.21
Volume:=57,654
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=16.24
Last:=31.04
EPS:=2.14
52 Week High:=31.43
Market:=NASDAQ
       
PE:=14.51
Previous Close:=31.25
High:=31.34

(seb)
Open:=2,410.00
Low:=2,395.00
% Change:=-0.25
Change:=-6.05
Volume:=357
Last Trade Time:=07/05/2011 16:00:14
52 Week Low:=1,370.00
Last:=2,414.00
EPS:=277.07
52 Week High:=2,470.00
Market:=AMEX
       
PE:=8.71
Previous Close:=2,420.05
High:=2,414.00

(see)
Open:=23.89
Low:=23.52
% Change:=-1.09
Change:=-0.26
Volume:=945,171
Last Trade Time:=07/05/2011 16:01:45
52 Week Low:=19.48
Last:=23.61
EPS:=1.59
52 Week High:=28.77
Market:=NYSE
       
PE:=14.85
Previous Close:=23.87
High:=23.92

(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:=36.32
Low:=36.05
% Change:=-0.66
Change:=-0.24
Volume:=353,651
Last Trade Time:=07/05/2011 16:04:18
52 Week Low:=28.60
Last:=36.22
EPS:=0.32
52 Week High:=49.97
Market:=NYSE
       
PE:=113.19
Previous Close:=36.46
High:=36.50

(sfsf)
Open:=29.70
Low:=29.13
% Change:=-0.91
Change:=-0.27
Volume:=1,630,131
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=19.12
Last:=29.43
EPS:=-0.08
52 Week High:=40.44
Market:=NASDAQ
       
PE:= 
Previous Close:=29.70
High:=29.86

(shld)
Open:=71.74
Low:=70.59
% Change:=-1.89
Change:=-1.36
Volume:=215,792
Last Trade Time:=07/05/2011 16:00:01
52 Week Low:=59.21
Last:=70.77
EPS:=-0.48
52 Week High:=94.79
Market:=NASDAQ
       
PE:= 
Previous Close:=72.13
High:=72.00

(shoo)
Open:=38.43
Low:=38.00
% Change:=1.80
Change:=0.69
Volume:=406,705
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=20.21
Last:=39.12
EPS:=2.82
52 Week High:=38.87
Market:=NASDAQ
       
PE:=13.87
Previous Close:=38.43
High:=39.24

(shw)
Open:=85.50
Low:=84.40
% Change:=-1.03
Change:=-0.88
Volume:=849,588
Last Trade Time:=07/05/2011 16:01:23
52 Week Low:=66.13
Last:=84.81
EPS:=4.62
52 Week High:=87.87
Market:=NYSE
       
PE:=18.36
Previous Close:=85.69
High:=85.50

(sial)
Open:=74.11
Low:=73.74
% Change:=-0.12
Change:=-0.09
Volume:=716,185
Last Trade Time:=07/05/2011 16:00:03
52 Week Low:=49.44
Last:=74.15
EPS:=3.33
52 Week High:=74.27
Market:=NASDAQ
       
PE:=22.27
Previous Close:=74.24
High:=74.43

(simg)
Open:=6.58
Low:=6.54
% Change:=5.02
Change:=0.33
Volume:=886,121
Last Trade Time:=07/05/2011 16:00:03
52 Week Low:=2.98
Last:=6.90
EPS:=0.18
52 Week High:=10.20
Market:=NASDAQ
       
PE:=38.33
Previous Close:=6.57
High:=6.92

(siro)
Open:=55.06
Low:=54.56
% Change:=-0.18
Change:=-0.10
Volume:=560,058
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=29.55
Last:=54.84
EPS:=2.04
52 Week High:=57.87
Market:=NASDAQ
       
PE:=26.88
Previous Close:=54.94
High:=55.52

(sivb)
Open:=60.31
Low:=60.15
% Change:=0.31
Change:=0.19
Volume:=309,649
Last Trade Time:=07/05/2011 16:00:11
52 Week Low:=36.72
Last:=60.65
EPS:=2.61
52 Week High:=60.76
Market:=NASDAQ
       
PE:=23.24
Previous Close:=60.46
High:=60.92

(sji)
Open:=54.95
Low:=54.74
% Change:=-0.11
Change:=-0.06
Volume:=111,486
Last Trade Time:=07/05/2011 16:03:21
52 Week Low:=42.87
Last:=54.88
EPS:=2.93
52 Week High:=58.03
Market:=NYSE
       
PE:=18.73
Previous Close:=54.94
High:=55.43

(sjm)
Open:=76.73
Low:=76.14
% Change:=-0.43
Change:=-0.33
Volume:=622,801
Last Trade Time:=07/05/2011 16:02:40
52 Week Low:=57.20
Last:=76.53
EPS:=4.06
52 Week High:=79.84
Market:=NYSE
       
PE:=18.85
Previous Close:=76.86
High:=76.95

(sjw)
Open:=24.38
Low:=24.18
% Change:=0.62
Change:=0.15
Volume:=36,838
Last Trade Time:=07/05/2011 16:05:02
52 Week Low:=21.88
Last:=24.53
EPS:=1.30
52 Week High:=28.00
Market:=NYSE
       
PE:=18.87
Previous Close:=24.38
High:=24.70

(slh)
Open:=60.48
Low:=60.25
% Change:=0.66
Change:=0.40
Volume:=275,428
Last Trade Time:=07/05/2011 16:05:15
52 Week Low:=35.93
Last:=60.85
EPS:=2.25
52 Week High:=60.48
Market:=NYSE
       
PE:=27.04
Previous Close:=60.45
High:=60.91

(slrc)
Open:=24.87
Low:=24.69
% Change:=-0.56
Change:=-0.14
Volume:=241,524
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=18.75
Last:=24.80
EPS:=3.72
52 Week High:=25.93
Market:=NASDAQ
       
PE:=6.67
Previous Close:=24.94
High:=24.90

(smg)
Open:=51.69
Low:=49.86
% Change:=-2.31
Change:=-1.19
Volume:=1,648,246
Last Trade Time:=07/05/2011 16:03:19
52 Week Low:=43.88
Last:=50.42
EPS:=3.38
52 Week High:=60.62
Market:=NYSE
       
PE:=14.92
Previous Close:=51.61
High:=51.88

(smod)
Open:=9.17
Low:=9.15
% Change:=-0.22
Change:=-0.02
Volume:=1,052,535
Last Trade Time:=07/05/2011 16:00:06
52 Week Low:=4.31
Last:=9.15
EPS:=0.43
52 Week High:=9.31
Market:=NASDAQ
       
PE:=21.28
Previous Close:=9.17
High:=9.18

(smrt)
Open:=9.82
Low:=9.77
% Change:=2.88
Change:=0.28
Volume:=142,072
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=5.90
Last:=10.00
EPS:=1.13
52 Week High:=10.95
Market:=NASDAQ
       
PE:=8.85
Previous Close:=9.72
High:=10.04

(smsi)
Open:=4.00
Low:=3.79
% Change:=-3.22
Change:=-0.13
Volume:=675,342
Last Trade Time:=07/05/2011 16:00:02
52 Week Low:=3.94
Last:=3.91
EPS:=0.10
52 Week High:=17.03
Market:=NASDAQ
       
PE:=39.10
Previous Close:=4.04
High:=4.04

(sndk)
Open:=43.60
Low:=43.22
% Change:=1.52
Change:=0.65
Volume:=6,775,523
Last Trade Time:=07/05/2011 16:00:06
52 Week Low:=33.03
Last:=43.45
EPS:=5.49
52 Week High:=53.61
Market:=NASDAQ
       
PE:=7.91
Previous Close:=42.80
High:=43.99

(snh)
Open:=23.84
Low:=23.66
% Change:=0.13
Change:=0.03
Volume:=2,252,247
Last Trade Time:=07/05/2011 16:00:36
52 Week Low:=19.31
Last:=23.87
EPS:=0.89
52 Week High:=25.28
Market:=NYSE
       
PE:=26.82
Previous Close:=23.84
High:=23.89

(solr)
Open:=16.19
Low:=16.11
% Change:=5.75
Change:=0.93
Volume:=4,929,108
Last Trade Time:=07/05/2011 16:00:02
52 Week Low:=5.55
Last:=17.11
EPS:=1.26
52 Week High:=16.40
Market:=NASDAQ
       
PE:=13.58
Previous Close:=16.18
High:=17.19

(sonc)
Open:=10.85
Low:=10.63
% Change:=-0.74
Change:=-0.08
Volume:=554,045
Last Trade Time:=07/05/2011 16:00:04
52 Week Low:=7.28
Last:=10.80
EPS:=0.19
52 Week High:=11.86
Market:=NASDAQ
       
PE:=56.84
Previous Close:=10.88
High:=10.93

(sone)
Open:=7.50
Low:=7.37
% Change:=-0.53
Change:=-0.04
Volume:=370,372
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=4.73
Last:=7.45
EPS:=-0.08
52 Week High:=7.75
Market:=NASDAQ
       
PE:= 
Previous Close:=7.49
High:=7.52

(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:=15.90
Low:=15.79
% Change:=-0.38
Change:=-0.06
Volume:=9,009,995
Last Trade Time:=07/05/2011 16:00:08
52 Week Low:=14.75
Last:=15.86
EPS:=1.25
52 Week High:=23.75
Market:=NASDAQ
       
PE:=12.69
Previous Close:=15.92
High:=15.96

(spmd)
Open:=4.00
Low:=3.94
% Change:=3.58
Change:=0.14
Volume:=128,267
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=3.31
Last:=4.05
EPS:=-1.70
52 Week High:=22.50
Market:=NASDAQ
       
PE:= 
Previous Close:=3.91
High:=4.14

(spn)
Open:=37.64
Low:=37.31
% Change:=1.67
Change:=0.63
Volume:=639,940
Last Trade Time:=07/05/2011 16:03:51
52 Week Low:=18.64
Last:=38.42
EPS:=0.97
52 Week High:=41.65
Market:=NYSE
       
PE:=39.61
Previous Close:=37.79
High:=38.74

(sptn)
Open:=19.51
Low:=19.48
% Change:=2.91
Change:=0.57
Volume:=281,530
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=12.76
Last:=20.13
EPS:=1.44
52 Week High:=19.81
Market:=NASDAQ
       
PE:=13.98
Previous Close:=19.56
High:=20.17

(spw)
Open:=85.38
Low:=84.40
% Change:=-0.77
Change:=-0.66
Volume:=167,948
Last Trade Time:=07/05/2011 16:01:50
52 Week Low:=50.80
Last:=84.55
EPS:=4.02
52 Week High:=87.13
Market:=NYSE
       
PE:=21.03
Previous Close:=85.21
High:=85.38

(srcl)
Open:=90.99
Low:=90.89
% Change:=0.55
Change:=0.50
Volume:=532,393
Last Trade Time:=07/05/2011 16:00:07
52 Week Low:=61.02
Last:=91.72
EPS:=2.53
52 Week High:=95.71
Market:=NASDAQ
       
PE:=36.25
Previous Close:=91.22
High:=92.10

(srdx)
Open:=11.21
Low:=10.95
% Change:=0.36
Change:=0.04
Volume:=62,090
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=8.29
Last:=11.29
EPS:=-1.51
52 Week High:=16.68
Market:=NASDAQ
       
PE:= 
Previous Close:=11.25
High:=11.44

(sri)
Open:=14.88
Low:=14.62
% Change:=-0.67
Change:=-0.10
Volume:=86,310
Last Trade Time:=07/05/2011 16:02:58
52 Week Low:=7.03
Last:=14.82
EPS:=0.50
52 Week High:=17.22
Market:=NYSE
       
PE:=29.64
Previous Close:=14.92
High:=15.00

(srsl)
Open:=9.87
Low:=9.20
% Change:=-2.40
Change:=-0.24
Volume:=74,812
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=7.56
Last:=9.62
EPS:=0.12
52 Week High:=11.07
Market:=NASDAQ
       
PE:=80.17
Previous Close:=9.86
High:=10.00

(srx)
Open:=31.01
Low:=30.97
% Change:=-0.06
Change:=-0.02
Volume:=477,268
Last Trade Time:=07/05/2011 16:03:28
52 Week Low:=18.31
Last:=31.00
EPS:=1.54
52 Week High:=31.31
Market:=NYSE
       
PE:=20.13
Previous Close:=31.02
High:=31.03

(srz)
Open:=9.84
Low:=9.75
% Change:=1.42
Change:=0.14
Volume:=582,426
Last Trade Time:=07/05/2011 16:03:22
52 Week Low:=2.18
Last:=9.97
EPS:=0.48
52 Week High:=12.44
Market:=NYSE
       
PE:=20.77
Previous Close:=9.83
High:=9.98

(ssp)
Open:=9.70
Low:=9.62
% Change:=0.51
Change:=0.05
Volume:=149,299
Last Trade Time:=07/05/2011 16:02:56
52 Week Low:=6.71
Last:=9.78
EPS:=0.15
52 Week High:=10.56
Market:=NYSE
       
PE:=65.20
Previous Close:=9.73
High:=9.80

(stba)
Open:=18.92
Low:=18.53
% Change:=-1.74
Change:=-0.33
Volume:=106,231
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=16.64
Last:=18.67
EPS:=1.15
52 Week High:=23.91
Market:=NASDAQ
       
PE:=16.24
Previous Close:=19.00
High:=19.05

(stfc)
Open:=17.54
Low:=17.21
% Change:=-1.37
Change:=-0.24
Volume:=13,895
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=13.40
Last:=17.33
EPS:=0.61
52 Week High:=18.35
Market:=NASDAQ
       
PE:=28.41
Previous Close:=17.57
High:=17.54

(sti)
Open:=26.40
Low:=25.54
% Change:=-2.04
Change:=-0.54
Volume:=4,274,608
Last Trade Time:=07/05/2011 16:00:50
52 Week Low:=21.94
Last:=25.87
EPS:=0.37
52 Week High:=33.14
Market:=NYSE
       
PE:=69.92
Previous Close:=26.41
High:=26.40

(stnr)
Open:=46.13
Low:=46.13
% Change:=2.56
Change:=1.18
Volume:=104,272
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=33.47
Last:=47.19
EPS:=3.24
52 Week High:=51.09
Market:=NASDAQ
       
PE:=14.57
Previous Close:=46.01
High:=48.15

(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:=20.68
Low:=20.43
% Change:=-0.29
Change:=-0.06
Volume:=653,467
Last Trade Time:=07/05/2011 16:04:51
52 Week Low:=16.57
Last:=20.65
EPS:=1.47
52 Week High:=23.67
Market:=NYSE
       
PE:=14.05
Previous Close:=20.71
High:=20.80

(stx)
Open:=16.29
Low:=16.01
% Change:=-0.98
Change:=-0.16
Volume:=6,403,239
Last Trade Time:=07/05/2011 16:00:09
52 Week Low:=9.84
Last:=16.20
EPS:=1.64
52 Week High:=18.35
Market:=NASDAQ
       
PE:=9.88
Previous Close:=16.36
High:=16.29

(sui)
Open:=38.01
Low:=37.86
% Change:=1.11
Change:=0.42
Volume:=93,207
Last Trade Time:=07/05/2011 16:04:51
52 Week Low:=25.60
Last:=38.38
EPS:=-0.10
52 Week High:=40.21
Market:=NYSE
       
PE:= 
Previous Close:=37.96
High:=38.52

(sumr)
Open:=8.16
Low:=8.08
% Change:=3.68
Change:=0.30
Volume:=214,486
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=6.26
Last:=8.48
EPS:=0.39
52 Week High:=9.48
Market:=NASDAQ
       
PE:=21.74
Previous Close:=8.18
High:=8.48

(supx)
Open:=22.10
Low:=21.97
% Change:=0.18
Change:=0.04
Volume:=30,845
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=18.70
Last:=22.24
EPS:=0.95
52 Week High:=27.91
Market:=NASDAQ
       
PE:=23.41
Previous Close:=22.20
High:=22.38

(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:=39.61
Low:=39.54
% Change:=-0.05
Change:=-0.02
Volume:=661,599
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=14.62
Last:=39.60
EPS:=-0.80
52 Week High:=39.68
Market:=NASDAQ
       
PE:= 
Previous Close:=39.62
High:=39.65

(swk)
Open:=73.67
Low:=73.21
% Change:=0.31
Change:=0.23
Volume:=1,490,651
Last Trade Time:=07/05/2011 16:04:59
52 Week Low:=49.01
Last:=73.90
EPS:=2.80
52 Week High:=78.19
Market:=NYSE
       
PE:=26.39
Previous Close:=73.67
High:=74.19

(swm)
Open:=56.84
Low:=56.29
% Change:=0.00
Change:=0.00
Volume:=125,933
Last Trade Time:=07/05/2011 16:02:52
52 Week Low:=42.62
Last:=56.87
EPS:=3.76
52 Week High:=69.33
Market:=NYSE
       
PE:=15.13
Previous Close:=56.87
High:=57.01

(sxt)
Open:=37.92
Low:=37.66
% Change:=-0.24
Change:=-0.09
Volume:=167,796
Last Trade Time:=07/05/2011 16:04:23
52 Week Low:=25.69
Last:=37.81
EPS:=2.22
52 Week High:=38.44
Market:=NYSE
       
PE:=17.03
Previous Close:=37.90
High:=37.92

(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:=21.59
Low:=21.52
% Change:=0.60
Change:=0.13
Volume:=172,272
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=10.85
Last:=21.76
EPS:=0.88
52 Week High:=22.88
Market:=NASDAQ
       
PE:=24.73
Previous Close:=21.63
High:=21.76

(symc)
Open:=19.80
Low:=19.66
% Change:=-0.35
Change:=-0.07
Volume:=5,466,789
Last Trade Time:=07/05/2011 16:00:07
52 Week Low:=12.04
Last:=19.76
EPS:=0.77
52 Week High:=20.50
Market:=NASDAQ
       
PE:=25.66
Previous Close:=19.83
High:=19.84

(symm)
Open:=5.84
Low:=5.84
% Change:=4.63
Change:=0.27
Volume:=116,767
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=4.69
Last:=6.10
EPS:=-0.02
52 Week High:=7.50
Market:=NASDAQ
       
PE:= 
Previous Close:=5.83
High:=6.10

(synm)
Open:=1.49
Low:=1.36
% Change:=-6.16
Change:=-0.09
Volume:=1,111,124
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=1.45
Last:=1.37
EPS:=-0.17
52 Week High:=2.45
Market:=NASDAQ
       
PE:= 
Previous Close:=1.46
High:=1.49

(syno)
Open:=17.91
Low:=17.59
% Change:=-0.28
Change:=-0.05
Volume:=27,777
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=13.64
Last:=17.81
EPS:=0.59
52 Week High:=21.34
Market:=NASDAQ
       
PE:=30.19
Previous Close:=17.86
High:=17.91

(synt)
Open:=60.15
Low:=59.77
% Change:=1.68
Change:=1.01
Volume:=117,491
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=34.10
Last:=61.18
EPS:=2.73
52 Week High:=60.20
Market:=NASDAQ
       
PE:=22.41
Previous Close:=60.17
High:=61.28

(syx)
Open:=14.91
Low:=14.77
% Change:=-0.07
Change:=-0.01
Volume:=61,608
Last Trade Time:=07/05/2011 16:03:06
52 Week Low:=11.42
Last:=14.97
EPS:=1.20
52 Week High:=17.19
Market:=NYSE
       
PE:=12.48
Previous Close:=14.98
High:=15.00

(t)
Open:=31.74
Low:=31.56
% Change:=-0.06
Change:=-0.02
Volume:=18,336,794
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=23.88
Last:=31.66
EPS:=3.38
52 Week High:=31.94
Market:=NYSE
       
PE:=9.37
Previous Close:=31.68
High:=31.78

(tal)
Open:=35.27
Low:=34.75
% Change:=-1.13
Change:=-0.40
Volume:=236,581
Last Trade Time:=07/05/2011 16:02:23
52 Week Low:=20.94
Last:=34.87
EPS:=2.77
52 Week High:=38.45
Market:=NYSE
       
PE:=12.59
Previous Close:=35.27
High:=35.38

(tap)
Open:=45.34
Low:=45.01
% Change:=-0.57
Change:=-0.26
Volume:=968,218
Last Trade Time:=07/05/2011 16:01:47
52 Week Low:=42.12
Last:=45.06
EPS:=3.71
52 Week High:=51.11
Market:=NYSE
       
PE:=12.15
Previous Close:=45.32
High:=45.50

(tasr)
Open:=4.55
Low:=4.46
% Change:=-1.75
Change:=-0.08
Volume:=180,549
Last Trade Time:=07/05/2011 16:00:05
52 Week Low:=3.52
Last:=4.49
EPS:=-0.06
52 Week High:=5.10
Market:=NASDAQ
       
PE:= 
Previous Close:=4.57
High:=4.58

(tast)
Open:=10.64
Low:=10.61
% Change:=0.75
Change:=0.08
Volume:=31,520
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=4.00
Last:=10.72
EPS:=0.54
52 Week High:=10.64
Market:=NASDAQ
       
PE:=19.85
Previous Close:=10.64
High:=10.72

(tat)
Open:=1.70
Low:=1.66
% Change:=0.59
Change:=0.01
Volume:=1,094,605
Last Trade Time:=07/05/2011 16:00:16
52 Week Low:=1.62
Last:=1.71
EPS:=-0.25
52 Week High:=3.59
Market:=AMEX
       
PE:= 
Previous Close:=1.70
High:=1.72

(tayc)
Open:=8.33
Low:=8.19
% Change:=0.12
Change:=0.01
Volume:=24,159
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=7.37
Last:=8.34
EPS:=-4.50
52 Week High:=13.90
Market:=NASDAQ
       
PE:= 
Previous Close:=8.33
High:=8.37

(tbnk)
Open:=20.78
Low:=20.02
% Change:=-2.79
Change:=-0.58
Volume:=23,752
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=16.46
Last:=20.19
EPS:=1.12
52 Week High:=20.92
Market:=NASDAQ
       
PE:=18.03
Previous Close:=20.77
High:=20.78

(tc)
Open:=10.19
Low:=10.01
% Change:=-0.30
Change:=-0.03
Volume:=2,267,294
Last Trade Time:=07/05/2011 16:00:11
52 Week Low:=8.01
Last:=10.10
EPS:=1.62
52 Week High:=16.06
Market:=NYSE
       
PE:=6.24
Previous Close:=10.13
High:=10.24

(tcb)
Open:=14.25
Low:=13.97
% Change:=-1.90
Change:=-0.27
Volume:=926,874
Last Trade Time:=07/05/2011 16:01:22
52 Week Low:=12.90
Last:=13.97
EPS:=1.00
52 Week High:=17.66
Market:=NYSE
       
PE:=13.97
Previous Close:=14.24
High:=14.25

(tco)
Open:=60.63
Low:=60.30
% Change:=0.23
Change:=0.14
Volume:=333,430
Last Trade Time:=07/05/2011 16:03:35
52 Week Low:=35.60
Last:=60.84
EPS:=0.95
52 Week High:=60.88
Market:=NYSE
       
PE:=64.04
Previous Close:=60.70
High:=61.16

(tcrd)
Open:=13.06
Low:=12.89
% Change:=-0.08
Change:=-0.01
Volume:=21,584
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=10.58
Last:=12.96
EPS:=0.63
52 Week High:=14.86
Market:=NASDAQ
       
PE:=20.57
Previous Close:=12.97
High:=13.06

(tdy)
Open:=50.89
Low:=50.37
% Change:=-0.45
Change:=-0.23
Volume:=127,710
Last Trade Time:=07/05/2011 16:02:59
52 Week Low:=35.34
Last:=50.74
EPS:=3.51
52 Week High:=53.35
Market:=NYSE
       
PE:=14.46
Previous Close:=50.97
High:=50.89

(te)
Open:=19.15
Low:=18.96
% Change:=-0.78
Change:=-0.15
Volume:=1,383,784
Last Trade Time:=07/05/2011 16:03:44
52 Week Low:=15.12
Last:=19.01
EPS:=1.10
52 Week High:=19.66
Market:=NYSE
       
PE:=17.28
Previous Close:=19.16
High:=19.15

(tecua)
Open:=10.40
Low:=10.20
% Change:=-1.24
Change:=-0.13
Volume:=49,640
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=8.44
Last:=10.32
EPS:=-1.37
52 Week High:=14.21
Market:=NASDAQ
       
PE:= 
Previous Close:=10.45
High:=10.40

(ten)
Open:=45.43
Low:=45.24
% Change:=-0.29
Change:=-0.13
Volume:=894,634
Last Trade Time:=07/05/2011 16:02:40
52 Week Low:=19.29
Last:=45.31
EPS:=1.32
52 Week High:=46.81
Market:=NYSE
       
PE:=34.33
Previous Close:=45.44
High:=45.75

(ter)
Open:=15.17
Low:=14.85
% Change:=-0.86
Change:=-0.13
Volume:=2,163,244
Last Trade Time:=07/05/2011 16:04:21
52 Week Low:=8.84
Last:=15.05
EPS:=2.19
52 Week High:=19.19
Market:=NYSE
       
PE:=6.87
Previous Close:=15.18
High:=15.17

(teva)
Open:=48.86
Low:=48.84
% Change:=-0.16
Change:=-0.08
Volume:=2,791,590
Last Trade Time:=07/05/2011 16:00:09
52 Week Low:=44.86
Last:=48.92
EPS:=3.77
52 Week High:=57.08
Market:=NASDAQ
       
PE:=12.98
Previous Close:=49.00
High:=49.10

(tfx)
Open:=62.40
Low:=61.94
% Change:=-0.19
Change:=-0.12
Volume:=236,045
Last Trade Time:=07/05/2011 16:00:19
52 Week Low:=47.92
Last:=62.31
EPS:=2.67
52 Week High:=64.05
Market:=NYSE
       
PE:=23.34
Previous Close:=62.43
High:=62.40

(tg)
Open:=18.68
Low:=18.52
% Change:=0.43
Change:=0.08
Volume:=65,718
Last Trade Time:=07/05/2011 16:03:52
52 Week Low:=15.74
Last:=18.80
EPS:=0.87
52 Week High:=23.20
Market:=NYSE
       
PE:=21.61
Previous Close:=18.72
High:=18.85

(tgh)
Open:=31.86
Low:=31.21
% Change:=-2.06
Change:=-0.66
Volume:=81,062
Last Trade Time:=07/05/2011 16:03:48
52 Week Low:=23.34
Last:=31.38
EPS:=2.75
52 Week High:=37.87
Market:=NYSE
       
PE:=11.41
Previous Close:=32.04
High:=32.11

(tgi)
Open:=100.88
Low:=100.43
% Change:=0.08
Change:=0.08
Volume:=171,881
Last Trade Time:=07/05/2011 16:00:15
52 Week Low:=63.69
Last:=100.96
EPS:=6.77
52 Week High:=100.99
Market:=NYSE
       
PE:=14.91
Previous Close:=100.88
High:=101.30

(thff)
Open:=33.16
Low:=32.98
% Change:=0.33
Change:=0.11
Volume:=17,392
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=25.12
Last:=33.46
EPS:=2.38
52 Week High:=37.10
Market:=NASDAQ
       
PE:=14.06
Previous Close:=33.35
High:=33.50

(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:=28.90
Low:=28.49
% Change:=-0.21
Change:=-0.06
Volume:=876,057
Last Trade Time:=07/05/2011 16:03:07
52 Week Low:=22.50
Last:=28.89
EPS:=2.04
52 Week High:=39.12
Market:=NYSE
       
PE:=14.16
Previous Close:=28.95
High:=29.10

(thrx)
Open:=22.73
Low:=22.58
% Change:=1.28
Change:=0.29
Volume:=214,330
Last Trade Time:=07/05/2011 16:00:09
52 Week Low:=11.74
Last:=22.92
EPS:=-1.10
52 Week High:=28.95
Market:=NASDAQ
       
PE:= 
Previous Close:=22.63
High:=23.03

(tie)
Open:=18.41
Low:=18.29
% Change:=-0.33
Change:=-0.06
Volume:=1,236,967
Last Trade Time:=07/05/2011 16:01:42
52 Week Low:=16.03
Last:=18.40
EPS:=0.52
52 Week High:=22.93
Market:=NYSE
       
PE:=35.39
Previous Close:=18.46
High:=18.55

(tif)
Open:=79.36
Low:=79.07
% Change:=2.19
Change:=1.74
Volume:=1,846,298
Last Trade Time:=07/05/2011 16:01:06
52 Week Low:=35.81
Last:=81.14
EPS:=3.04
52 Week High:=79.58
Market:=NYSE
       
PE:=26.69
Previous Close:=79.40
High:=81.57

(tiny)
Open:=5.14
Low:=5.10
% Change:=0.58
Change:=0.03
Volume:=144,198
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=3.70
Last:=5.19
EPS:=0.25
52 Week High:=6.30
Market:=NASDAQ
       
PE:=20.76
Previous Close:=5.16
High:=5.19

(tisi)
Open:=24.43
Low:=23.78
% Change:=-0.04
Change:=-0.01
Volume:=92,509
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=12.75
Last:=24.37
EPS:=1.12
52 Week High:=28.71
Market:=NASDAQ
       
PE:=21.76
Previous Close:=24.38
High:=24.43

(tjx)
Open:=53.24
Low:=52.92
% Change:=1.05
Change:=0.56
Volume:=2,821,873
Last Trade Time:=07/05/2011 16:00:56
52 Week Low:=39.56
Last:=53.73
EPS:=3.23
52 Week High:=54.94
Market:=NYSE
       
PE:=16.64
Previous Close:=53.17
High:=53.97

(tklc)
Open:=9.14
Low:=8.96
% Change:=-0.98
Change:=-0.09
Volume:=1,390,209
Last Trade Time:=07/05/2011 16:00:03
52 Week Low:=7.21
Last:=9.08
EPS:=-0.21
52 Week High:=14.55
Market:=NASDAQ
       
PE:= 
Previous Close:=9.17
High:=9.21

(tkr)
Open:=51.93
Low:=51.67
% Change:=1.23
Change:=0.64
Volume:=1,224,906
Last Trade Time:=07/05/2011 16:03:23
52 Week Low:=24.88
Last:=52.50
EPS:=3.62
52 Week High:=57.83
Market:=NYSE
       
PE:=14.50
Previous Close:=51.86
High:=52.77

(tmp)
Open:=39.41
Low:=39.10
% Change:=-0.53
Change:=-0.21
Volume:=8,891
Last Trade Time:=07/05/2011 16:02:18
52 Week Low:=35.93
Last:=39.39
EPS:=3.15
52 Week High:=42.50
Market:=AMEX
       
PE:=12.51
Previous Close:=39.60
High:=39.45

(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:=40.96
Low:=40.59
% Change:=0.54
Change:=0.22
Volume:=53,681
Last Trade Time:=07/05/2011 16:05:28
52 Week Low:=28.11
Last:=41.25
EPS:=1.94
52 Week High:=43.84
Market:=NYSE
       
PE:=21.26
Previous Close:=41.03
High:=41.40

(tnk)
Open:=9.33
Low:=9.18
% Change:=-0.86
Change:=-0.08
Volume:=274,186
Last Trade Time:=07/05/2011 16:00:52
52 Week Low:=8.42
Last:=9.25
EPS:=0.34
52 Week High:=13.96
Market:=NYSE
       
PE:=27.21
Previous Close:=9.33
High:=9.35

(tpgi)
Open:=3.26
Low:=3.21
% Change:=1.52
Change:=0.05
Volume:=46,247
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=2.51
Last:=3.33
EPS:=-0.35
52 Week High:=4.60
Market:=NASDAQ
       
PE:= 
Previous Close:=3.28
High:=3.36

(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:=23.51
Low:=23.27
% Change:=1.92
Change:=0.45
Volume:=197,066
Last Trade Time:=07/05/2011 16:00:08
52 Week Low:=14.40
Last:=23.89
EPS:=-0.01
52 Week High:=26.80
Market:=NASDAQ
       
PE:= 
Previous Close:=23.44
High:=24.17

(trex)
Open:=24.06
Low:=23.68
% Change:=3.12
Change:=0.75
Volume:=82,684
Last Trade Time:=07/05/2011 16:02:52
52 Week Low:=16.38
Last:=24.75
EPS:=0.03
52 Week High:=34.00
Market:=NYSE
       
PE:=825.00
Previous Close:=24.00
High:=24.77

(trmk)
Open:=23.74
Low:=23.29
% Change:=-1.55
Change:=-0.37
Volume:=304,265
Last Trade Time:=07/05/2011 16:00:11
52 Week Low:=18.83
Last:=23.48
EPS:=1.58
52 Week High:=26.14
Market:=NASDAQ
       
PE:=14.86
Previous Close:=23.85
High:=23.98

(trow)
Open:=61.01
Low:=60.19
% Change:=-0.38
Change:=-0.23
Volume:=1,706,694
Last Trade Time:=07/05/2011 16:00:09
52 Week Low:=43.18
Last:=60.77
EPS:=2.76
52 Week High:=71.29
Market:=NASDAQ
       
PE:=22.02
Previous Close:=61.00
High:=61.25

(trv)
Open:=59.08
Low:=58.46
% Change:=-0.98
Change:=-0.58
Volume:=2,959,649
Last Trade Time:=07/05/2011 16:01:20
52 Week Low:=48.17
Last:=58.53
EPS:=7.43
52 Week High:=64.17
Market:=NYSE
       
PE:=7.88
Previous Close:=59.11
High:=59.50

(tsn)
Open:=19.55
Low:=19.18
% Change:=-1.48
Change:=-0.29
Volume:=4,546,090
Last Trade Time:=07/05/2011 16:03:13
52 Week Low:=14.59
Last:=19.24
EPS:=2.45
52 Week High:=20.12
Market:=NYSE
       
PE:=7.85
Previous Close:=19.53
High:=19.58

(tsra)
Open:=17.22
Low:=17.20
% Change:=0.17
Change:=0.03
Volume:=334,942
Last Trade Time:=07/05/2011 16:00:10
52 Week Low:=14.96
Last:=17.31
EPS:=1.17
52 Week High:=23.18
Market:=NASDAQ
       
PE:=14.80
Previous Close:=17.28
High:=17.41

(ttec)
Open:=21.11
Low:=21.11
% Change:=2.42
Change:=0.51
Volume:=152,535
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=12.17
Last:=21.56
EPS:=0.79
52 Week High:=23.46
Market:=NASDAQ
       
PE:=27.29
Previous Close:=21.05
High:=21.60

(ttek)
Open:=22.88
Low:=22.88
% Change:=0.48
Change:=0.11
Volume:=324,554
Last Trade Time:=07/05/2011 16:00:10
52 Week Low:=18.00
Last:=23.07
EPS:=1.36
52 Week High:=27.16
Market:=NASDAQ
       
PE:=16.96
Previous Close:=22.96
High:=23.21

(tti)
Open:=13.04
Low:=12.79
% Change:=-1.23
Change:=-0.16
Volume:=476,401
Last Trade Time:=07/05/2011 16:03:05
52 Week Low:=8.00
Last:=12.84
EPS:=-0.68
52 Week High:=16.00
Market:=NYSE
       
PE:= 
Previous Close:=13.00
High:=13.15

(tues)
Open:=4.66
Low:=4.53
% Change:=0.64
Change:=0.03
Volume:=208,623
Last Trade Time:=07/05/2011 16:00:01
52 Week Low:=3.51
Last:=4.70
EPS:=0.29
52 Week High:=5.93
Market:=NASDAQ
       
PE:=16.21
Previous Close:=4.67
High:=4.70

(tvl)
Open:=4.90
Low:=4.60
% Change:=-3.46
Change:=-0.17
Volume:=102,843
Last Trade Time:=07/05/2011 16:03:09
52 Week Low:=3.89
Last:=4.75
EPS:=0.63
52 Week High:=6.56
Market:=NYSE
       
PE:=7.54
Previous Close:=4.92
High:=4.90

(tw)
Open:=65.50
Low:=65.50
% Change:=0.85
Change:=0.56
Volume:=223,722
Last Trade Time:=07/05/2011 16:05:46
52 Week Low:=38.37
Last:=66.31
EPS:=2.80
52 Week High:=66.00
Market:=NYSE
       
PE:=23.68
Previous Close:=65.75
High:=66.31

(twin)
Open:=40.00
Low:=39.46
% Change:=3.18
Change:=1.27
Volume:=92,255
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=10.52
Last:=41.22
EPS:=1.17
52 Week High:=40.13
Market:=NASDAQ
       
PE:=35.23
Previous Close:=39.95
High:=41.70

(two)
Open:=10.97
Low:=10.86
% Change:=1.01
Change:=0.11
Volume:=2,567,251
Last Trade Time:=07/05/2011 16:01:48
52 Week Low:=8.13
Last:=10.98
EPS:=1.65
52 Week High:=11.51
Market:=NYSE
       
PE:=6.66
Previous Close:=10.87
High:=11.00

(twx)
Open:=36.77
Low:=36.56
% Change:=-0.11
Change:=-0.04
Volume:=4,312,423
Last Trade Time:=07/05/2011 16:00:42
52 Week Low:=27.99
Last:=36.88
EPS:=2.23
52 Week High:=38.62
Market:=NYSE
       
PE:=16.54
Previous Close:=36.92
High:=37.14

(txn)
Open:=33.40
Low:=32.81
% Change:=-1.79
Change:=-0.60
Volume:=9,269,707
Last Trade Time:=07/05/2011 16:00:20
52 Week Low:=22.94
Last:=32.92
EPS:=2.69
52 Week High:=36.71
Market:=NYSE
       
PE:=12.24
Previous Close:=33.52
High:=33.50

(txt)
Open:=23.87
Low:=22.59
% Change:=-5.05
Change:=-1.21
Volume:=8,253,359
Last Trade Time:=07/05/2011 16:02:18
52 Week Low:=16.02
Last:=22.73
EPS:=0.47
52 Week High:=28.87
Market:=NYSE
       
PE:=48.36
Previous Close:=23.94
High:=23.87

(tyl)
Open:=27.00
Low:=26.92
% Change:=0.59
Change:=0.16
Volume:=205,038
Last Trade Time:=07/05/2011 16:03:33
52 Week Low:=15.00
Last:=27.20
EPS:=0.78
52 Week High:=27.14
Market:=NYSE
       
PE:=34.87
Previous Close:=27.04
High:=27.24

(ueic)
Open:=25.36
Low:=24.79
% Change:=0.99
Change:=0.25
Volume:=42,826
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=15.75
Last:=25.56
EPS:=1.08
52 Week High:=30.27
Market:=NASDAQ
       
PE:=23.67
Previous Close:=25.31
High:=25.66

(ufcs)
Open:=17.43
Low:=17.07
% Change:=-2.00
Change:=-0.35
Volume:=136,944
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=17.10
Last:=17.13
EPS:=1.29
52 Week High:=23.41
Market:=NASDAQ
       
PE:=13.28
Previous Close:=17.48
High:=17.43

(ufpi)
Open:=24.40
Low:=23.87
% Change:=0.45
Change:=0.11
Volume:=91,005
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=23.14
Last:=24.44
EPS:=0.66
52 Week High:=39.84
Market:=NASDAQ
       
PE:=37.03
Previous Close:=24.33
High:=24.63

(ufs)
Open:=96.63
Low:=95.88
% Change:=1.51
Change:=1.46
Volume:=548,776
Last Trade Time:=07/05/2011 16:00:23
52 Week Low:=46.24
Last:=97.91
EPS:=16.02
52 Week High:=105.82
Market:=NYSE
       
PE:=6.11
Previous Close:=96.45
High:=98.28

(ugi)
Open:=32.54
Low:=32.18
% Change:=-0.59
Change:=-0.19
Volume:=504,932
Last Trade Time:=07/05/2011 16:03:50
52 Week Low:=25.30
Last:=32.28
EPS:=2.42
52 Week High:=33.53
Market:=NYSE
       
PE:=13.34
Previous Close:=32.47
High:=32.54

(uhs)
Open:=53.43
Low:=52.61
% Change:=-0.67
Change:=-0.36
Volume:=755,162
Last Trade Time:=07/05/2011 16:01:53
52 Week Low:=30.51
Last:=53.13
EPS:=2.80
52 Week High:=56.46
Market:=NYSE
       
PE:=18.98
Previous Close:=53.49
High:=53.45

(uil)
Open:=32.78
Low:=32.56
% Change:=-0.31
Change:=-0.10
Volume:=300,845
Last Trade Time:=07/05/2011 16:02:09
52 Week Low:=25.04
Last:=32.68
EPS:=2.12
52 Week High:=34.34
Market:=NYSE
       
PE:=15.42
Previous Close:=32.78
High:=32.78

(ulta)
Open:=65.18
Low:=65.08
% Change:=2.52
Change:=1.64
Volume:=686,704
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=20.67
Last:=66.82
EPS:=1.34
52 Week High:=65.35
Market:=NASDAQ
       
PE:=49.87
Previous Close:=65.18
High:=67.03

(ulti)
Open:=54.70
Low:=54.61
% Change:=1.64
Change:=0.89
Volume:=81,783
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=31.38
Last:=55.32
EPS:=0.12
52 Week High:=60.43
Market:=NASDAQ
       
PE:=461.00
Previous Close:=54.43
High:=55.78

(umbf)
Open:=42.84
Low:=42.39
% Change:=1.33
Change:=0.57
Volume:=210,295
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=31.77
Last:=43.41
EPS:=2.39
52 Week High:=44.35
Market:=NASDAQ
       
PE:=18.16
Previous Close:=42.84
High:=43.63

(umh)
Open:=10.81
Low:=10.77
% Change:=3.24
Change:=0.35
Volume:=61,012
Last Trade Time:=07/05/2011 16:02:05
52 Week Low:=7.44
Last:=11.16
EPS:=0.52
52 Week High:=11.93
Market:=AMEX
       
PE:=21.46
Previous Close:=10.81
High:=11.16

(umpq)
Open:=11.67
Low:=11.43
% Change:=-0.51
Change:=-0.06
Volume:=401,474
Last Trade Time:=07/05/2011 16:00:09
52 Week Low:=10.20
Last:=11.66
EPS:=0.29
52 Week High:=13.15
Market:=NASDAQ
       
PE:=40.21
Previous Close:=11.72
High:=11.68

(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:=43.34
Low:=43.23
% Change:=1.52
Change:=0.66
Volume:=123,282
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=29.51
Last:=44.00
EPS:=1.67
52 Week High:=46.05
Market:=NASDAQ
       
PE:=26.35
Previous Close:=43.34
High:=44.00

(unp)
Open:=106.61
Low:=105.18
% Change:=-0.97
Change:=-1.04
Volume:=1,989,615
Last Trade Time:=07/05/2011 16:00:36
52 Week Low:=66.84
Last:=105.72
EPS:=5.89
52 Week High:=107.04
Market:=NYSE
       
PE:=17.95
Previous Close:=106.76
High:=106.64

(untd)
Open:=6.19
Low:=6.05
% Change:=0.32
Change:=0.02
Volume:=792,334
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=4.75
Last:=6.25
EPS:=0.59
52 Week High:=7.50
Market:=NASDAQ
       
PE:=10.59
Previous Close:=6.23
High:=6.26

(upl)
Open:=46.24
Low:=46.14
% Change:=0.41
Change:=0.19
Volume:=878,566
Last Trade Time:=07/05/2011 16:00:38
52 Week Low:=37.10
Last:=46.37
EPS:=2.17
52 Week High:=51.20
Market:=NYSE
       
PE:=21.37
Previous Close:=46.18
High:=46.96

(ups)
Open:=74.00
Low:=73.36
% Change:=-0.24
Change:=-0.18
Volume:=2,829,060
Last Trade Time:=07/05/2011 16:00:50
52 Week Low:=56.61
Last:=73.78
EPS:=3.87
52 Week High:=77.00
Market:=NYSE
       
PE:=19.07
Previous Close:=73.96
High:=74.00

(urbn)
Open:=28.96
Low:=28.51
% Change:=0.66
Change:=0.19
Volume:=2,425,870
Last Trade Time:=07/05/2011 16:00:05
52 Week Low:=27.96
Last:=29.11
EPS:=1.56
52 Week High:=39.26
Market:=NASDAQ
       
PE:=18.66
Previous Close:=28.92
High:=29.19

(uri)
Open:=26.63
Low:=25.72
% Change:=-3.15
Change:=-0.84
Volume:=1,359,062
Last Trade Time:=07/05/2011 16:02:54
52 Week Low:=8.20
Last:=25.85
EPS:=-0.06
52 Week High:=34.78
Market:=NYSE
       
PE:= 
Previous Close:=26.69
High:=26.80

(urs)
Open:=45.17
Low:=44.75
% Change:=0.13
Change:=0.06
Volume:=424,341
Last Trade Time:=07/05/2011 16:04:21
52 Week Low:=35.09
Last:=45.18
EPS:=3.17
52 Week High:=48.32
Market:=NYSE
       
PE:=14.25
Previous Close:=45.12
High:=45.23

(usap)
Open:=46.75
Low:=46.37
% Change:=2.16
Change:=1.01
Volume:=139,048
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=16.44
Last:=47.76
EPS:=2.39
52 Week High:=47.37
Market:=NASDAQ
       
PE:=19.98
Previous Close:=46.75
High:=48.00

(usb)
Open:=26.01
Low:=25.48
% Change:=-1.80
Change:=-0.47
Volume:=12,200,080
Last Trade Time:=07/05/2011 16:00:25
52 Week Low:=20.44
Last:=25.59
EPS:=1.93
52 Week High:=28.94
Market:=NYSE
       
PE:=13.26
Previous Close:=26.06
High:=26.04

(usph)
Open:=24.34
Low:=24.07
% Change:=1.89
Change:=0.46
Volume:=50,951
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=15.30
Last:=24.79
EPS:=1.39
52 Week High:=26.06
Market:=NASDAQ
       
PE:=17.84
Previous Close:=24.33
High:=24.88

(utek)
Open:=30.93
Low:=30.20
% Change:=-1.61
Change:=-0.50
Volume:=250,655
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=15.21
Last:=30.49
EPS:=0.91
52 Week High:=33.85
Market:=NASDAQ
       
PE:=33.51
Previous Close:=30.99
High:=31.50

(uti)
Open:=19.20
Low:=19.12
% Change:=2.66
Change:=0.51
Volume:=100,759
Last Trade Time:=07/05/2011 16:02:38
52 Week Low:=14.55
Last:=19.71
EPS:=1.27
52 Week High:=23.73
Market:=NYSE
       
PE:=15.52
Previous Close:=19.20
High:=19.77

(utr)
Open:=29.84
Low:=29.16
% Change:=-2.21
Change:=-0.66
Volume:=261,379
Last Trade Time:=07/05/2011 16:02:28
52 Week Low:=22.70
Last:=29.19
EPS:=3.13
52 Week High:=31.69
Market:=NYSE
       
PE:=9.33
Previous Close:=29.85
High:=29.89

(utx)
Open:=89.86
Low:=89.22
% Change:=-0.69
Change:=-0.62
Volume:=3,999,647
Last Trade Time:=07/05/2011 16:01:32
52 Week Low:=63.91
Last:=89.51
EPS:=5.00
52 Week High:=90.67
Market:=NYSE
       
PE:=17.90
Previous Close:=90.13
High:=90.57

(uve)
Open:=4.74
Low:=4.71
% Change:=1.06
Change:=0.05
Volume:=89,112
Last Trade Time:=07/05/2011 16:01:59
52 Week Low:=4.00
Last:=4.75
EPS:=1.12
52 Week High:=6.05
Market:=AMEX
       
PE:=4.24
Previous Close:=4.70
High:=4.75

(uvv)
Open:=38.13
Low:=37.75
% Change:=-0.81
Change:=-0.31
Volume:=192,494
Last Trade Time:=07/05/2011 16:03:02
52 Week Low:=35.36
Last:=37.81
EPS:=5.94
52 Week High:=45.96
Market:=NYSE
       
PE:=6.37
Previous Close:=38.12
High:=38.41

(vcbi)
Open:=5.90
Low:=5.75
% Change:=0.34
Change:=0.02
Volume:=26,862
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=4.62
Last:=5.92
EPS:=0.61
52 Week High:=7.52
Market:=NASDAQ
       
PE:=9.71
Previous Close:=5.90
High:=5.93

(vci)
Open:=30.48
Low:=30.05
% Change:=-0.56
Change:=-0.17
Volume:=252,288
Last Trade Time:=07/05/2011 16:02:23
52 Week Low:=25.70
Last:=30.31
EPS:=1.71
52 Week High:=37.44
Market:=NYSE
       
PE:=17.73
Previous Close:=30.48
High:=30.55

(vgr)
Open:=17.91
Low:=17.85
% Change:=-0.39
Change:=-0.07
Volume:=177,504
Last Trade Time:=07/05/2011 16:04:35
52 Week Low:=15.37
Last:=17.86
EPS:=0.81
52 Week High:=19.80
Market:=NYSE
       
PE:=22.13
Previous Close:=17.93
High:=18.11

(vlccf)
Open:=22.36
Low:=21.79
% Change:=-1.43
Change:=-0.32
Volume:=86,524
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=16.82
Last:=22.04
EPS:=1.87
52 Week High:=25.80
Market:=NASDAQ
       
PE:=11.79
Previous Close:=22.36
High:=22.41

(vlgea)
Open:=27.73
Low:=27.51
% Change:=0.97
Change:=0.27
Volume:=12,271
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=24.52
Last:=27.97
EPS:=1.55
52 Week High:=33.99
Market:=NASDAQ
       
PE:=18.05
Previous Close:=27.70
High:=28.00

(vmed)
Open:=30.26
Low:=29.96
% Change:=1.09
Change:=0.33
Volume:=5,988,603
Last Trade Time:=07/05/2011 16:00:08
52 Week Low:=16.25
Last:=30.57
EPS:=-0.02
52 Week High:=33.32
Market:=NASDAQ
       
PE:= 
Previous Close:=30.24
High:=30.66

(vnda)
Open:=7.19
Low:=6.95
% Change:=-2.09
Change:=-0.15
Volume:=110,147
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=6.04
Last:=7.04
EPS:=0.24
52 Week High:=10.32
Market:=NASDAQ
       
PE:=29.33
Previous Close:=7.19
High:=7.19

(vocs)
Open:=31.26
Low:=30.79
% Change:=1.86
Change:=0.58
Volume:=158,365
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=13.21
Last:=31.81
EPS:=-0.27
52 Week High:=31.51
Market:=NASDAQ
       
PE:= 
Previous Close:=31.23
High:=32.17

(vod)
Open:=26.83
Low:=26.76
% Change:=-0.22
Change:=-0.06
Volume:=8,004,908
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=21.09
Last:=26.84
EPS:=2.44
52 Week High:=29.75
Market:=NASDAQ
       
PE:=11.00
Previous Close:=26.90
High:=27.01

(volc)
Open:=32.43
Low:=32.28
% Change:=0.92
Change:=0.30
Volume:=289,910
Last Trade Time:=07/05/2011 16:00:06
52 Week Low:=20.49
Last:=32.82
EPS:=0.21
52 Week High:=33.06
Market:=NASDAQ
       
PE:=156.29
Previous Close:=32.52
High:=33.00

(vpfg)
Open:=13.95
Low:=13.88
% Change:=0.43
Change:=0.06
Volume:=130,549
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=8.82
Last:=14.00
EPS:=0.66
52 Week High:=14.05
Market:=NASDAQ
       
PE:=21.12
Previous Close:=13.94
High:=14.00

(vphm)
Open:=19.41
Low:=19.23
% Change:=-0.15
Change:=-0.03
Volume:=845,029
Last Trade Time:=07/05/2011 16:00:04
52 Week Low:=10.29
Last:=19.35
EPS:=1.81
52 Week High:=22.16
Market:=NASDAQ
       
PE:=10.69
Previous Close:=19.38
High:=19.43

(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:=33.76
Low:=33.76
% Change:=1.06
Change:=0.36
Volume:=1,843,978
Last Trade Time:=07/05/2011 16:00:10
52 Week Low:=25.73
Last:=34.24
EPS:=0.48
52 Week High:=37.73
Market:=NASDAQ
       
PE:=71.33
Previous Close:=33.88
High:=34.30

(vrtx)
Open:=51.84
Low:=51.62
% Change:=0.95
Change:=0.49
Volume:=1,162,432
Last Trade Time:=07/05/2011 16:00:09
52 Week Low:=31.86
Last:=52.19
EPS:=-3.81
52 Week High:=58.87
Market:=NASDAQ
       
PE:= 
Previous Close:=51.70
High:=52.22

(vrx)
Open:=52.79
Low:=52.59
% Change:=2.75
Change:=1.44
Volume:=1,583,562
Last Trade Time:=07/05/2011 16:07:00
52 Week Low:=18.66
Last:=53.75
EPS:=-1.14
52 Week High:=55.00
Market:=NYSE
       
PE:= 
Previous Close:=52.31
High:=53.99

(vsec)
Open:=24.29
Low:=24.24
% Change:=-0.12
Change:=-0.03
Volume:=12,037
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=24.12
Last:=24.26
EPS:=4.33
52 Week High:=39.93
Market:=NASDAQ
       
PE:=5.60
Previous Close:=24.29
High:=24.70

(vz)
Open:=37.74
Low:=37.55
% Change:=0.05
Change:=0.02
Volume:=11,537,656
Last Trade Time:=07/05/2011 16:00:06
52 Week Low:=25.99
Last:=37.82
EPS:=1.27
52 Week High:=38.95
Market:=NYSE
       
PE:=29.78
Previous Close:=37.80
High:=37.86

(wab)
Open:=67.32
Low:=66.63
% Change:=-0.40
Change:=-0.27
Volume:=252,612
Last Trade Time:=07/05/2011 16:00:40
52 Week Low:=38.44
Last:=67.04
EPS:=2.78
52 Week High:=72.43
Market:=NYSE
       
PE:=24.12
Previous Close:=67.31
High:=67.86

(wash)
Open:=22.94
Low:=22.50
% Change:=-1.05
Change:=-0.24
Volume:=23,270
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=17.01
Last:=22.70
EPS:=1.58
52 Week High:=24.96
Market:=NASDAQ
       
PE:=14.37
Previous Close:=22.94
High:=22.94

(wat)
Open:=97.30
Low:=96.84
% Change:=0.31
Change:=0.30
Volume:=414,995
Last Trade Time:=07/05/2011 16:02:00
52 Week Low:=60.01
Last:=97.93
EPS:=4.36
52 Week High:=100.00
Market:=NYSE
       
PE:=22.46
Previous Close:=97.63
High:=98.03

(wbc)
Open:=70.87
Low:=70.39
% Change:=-0.86
Change:=-0.61
Volume:=1,092,123
Last Trade Time:=07/05/2011 16:04:12
52 Week Low:=30.94
Last:=70.60
EPS:=-2.30
52 Week High:=75.00
Market:=NYSE
       
PE:= 
Previous Close:=71.21
High:=71.65

(wbsn)
Open:=26.23
Low:=26.23
% Change:=2.71
Change:=0.71
Volume:=429,736
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=17.03
Last:=26.93
EPS:=0.63
52 Week High:=27.96
Market:=NASDAQ
       
PE:=42.75
Previous Close:=26.22
High:=27.05

(wcrx)
Open:=24.33
Low:=24.11
% Change:=-0.74
Change:=-0.18
Volume:=909,681
Last Trade Time:=07/05/2011 16:00:05
52 Week Low:=15.69
Last:=24.15
EPS:=0.65
52 Week High:=25.92
Market:=NASDAQ
       
PE:=37.15
Previous Close:=24.33
High:=24.33

(wern)
Open:=25.48
Low:=25.37
% Change:=-0.47
Change:=-0.12
Volume:=427,840
Last Trade Time:=07/05/2011 16:00:07
52 Week Low:=19.67
Last:=25.39
EPS:=1.17
52 Week High:=27.17
Market:=NASDAQ
       
PE:=21.70
Previous Close:=25.51
High:=25.67

(weys)
Open:=24.11
Low:=23.95
% Change:=-1.18
Change:=-0.29
Volume:=3,628
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=22.25
Last:=24.23
EPS:=1.17
52 Week High:=26.80
Market:=NASDAQ
       
PE:=20.71
Previous Close:=24.52
High:=24.26

(wfd)
Open:=8.10
Low:=8.02
% Change:=-0.36
Change:=-0.03
Volume:=24,522
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=7.23
Last:=8.19
EPS:=0.12
52 Week High:=9.45
Market:=NASDAQ
       
PE:=68.25
Previous Close:=8.22
High:=8.20

(wfm)
Open:=64.12
Low:=62.37
% Change:=-0.92
Change:=-0.59
Volume:=1,603,030
Last Trade Time:=07/05/2011 16:00:03
52 Week Low:=33.96
Last:=63.82
EPS:=1.74
52 Week High:=66.87
Market:=NASDAQ
       
PE:=36.68
Previous Close:=64.41
High:=64.23

(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:=9.84
Low:=9.48
% Change:=-1.94
Change:=-0.19
Volume:=210,393
Last Trade Time:=07/05/2011 16:05:21
52 Week Low:=8.10
Last:=9.62
EPS:=0.45
52 Week High:=16.60
Market:=NYSE
       
PE:=21.38
Previous Close:=9.81
High:=9.84

(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:=13.12
Low:=13.06
% Change:=0.69
Change:=0.09
Volume:=8,844,907
Last Trade Time:=07/05/2011 16:00:12
52 Week Low:=10.56
Last:=13.21
EPS:=0.55
52 Week High:=14.40
Market:=NASDAQ
       
PE:=24.02
Previous Close:=13.12
High:=13.25

(wina)
Open:=43.28
Low:=42.28
% Change:=-0.16
Change:=-0.07
Volume:=12,684
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=29.13
Last:=42.95
EPS:=2.24
52 Week High:=47.85
Market:=NASDAQ
       
PE:=19.17
Previous Close:=43.02
High:=43.28

(wlk)
Open:=52.70
Low:=52.48
% Change:=0.89
Change:=0.47
Volume:=786,260
Last Trade Time:=07/05/2011 16:04:21
52 Week Low:=17.34
Last:=53.27
EPS:=4.34
52 Week High:=67.77
Market:=NYSE
       
PE:=12.27
Previous Close:=52.80
High:=53.80

(wll)
Open:=57.27
Low:=56.69
% Change:=0.70
Change:=0.40
Volume:=2,601,875
Last Trade Time:=07/05/2011 16:00:14
52 Week Low:=36.82
Last:=57.94
EPS:=1.96
52 Week High:=75.91
Market:=NYSE
       
PE:=29.64
Previous Close:=57.54
High:=58.57

(wlt)
Open:=121.34
Low:=120.50
% Change:=0.42
Change:=0.51
Volume:=1,840,321
Last Trade Time:=07/05/2011 16:00:53
52 Week Low:=60.66
Last:=121.43
EPS:=8.08
52 Week High:=143.76
Market:=NYSE
       
PE:=15.03
Previous Close:=120.92
High:=124.59

(wmt)
Open:=53.34
Low:=53.02
% Change:=-0.22
Change:=-0.12
Volume:=9,142,242
Last Trade Time:=07/05/2011 16:00:55
52 Week Low:=48.16
Last:=53.39
EPS:=4.32
52 Week High:=57.90
Market:=NYSE
       
PE:=12.36
Previous Close:=53.51
High:=53.56

(wnr)
Open:=18.65
Low:=18.47
% Change:=-0.64
Change:=-0.12
Volume:=2,563,570
Last Trade Time:=07/05/2011 16:04:39
52 Week Low:=4.01
Last:=18.57
EPS:=0.28
52 Week High:=19.50
Market:=NYSE
       
PE:=66.32
Previous Close:=18.69
High:=19.09

(wor)
Open:=23.00
Low:=22.96
% Change:=0.17
Change:=0.04
Volume:=1,121,751
Last Trade Time:=07/05/2011 16:04:01
52 Week Low:=12.21
Last:=23.41
EPS:=1.54
52 Week High:=23.48
Market:=NYSE
       
PE:=15.20
Previous Close:=23.37
High:=23.75

(wr)
Open:=27.08
Low:=26.98
% Change:=-0.55
Change:=-0.15
Volume:=476,590
Last Trade Time:=07/05/2011 16:03:54
52 Week Low:=21.45
Last:=27.06
EPS:=1.80
52 Week High:=27.98
Market:=NYSE
       
PE:=15.03
Previous Close:=27.21
High:=27.19

(wrc)
Open:=53.21
Low:=52.25
% Change:=-1.04
Change:=-0.56
Volume:=878,214
Last Trade Time:=07/05/2011 16:06:16
52 Week Low:=34.59
Last:=53.05
EPS:=3.21
52 Week High:=65.01
Market:=NYSE
       
PE:=16.53
Previous Close:=53.61
High:=53.68

(wri)
Open:=25.74
Low:=25.61
% Change:=1.17
Change:=0.30
Volume:=965,246
Last Trade Time:=07/05/2011 16:01:33
52 Week Low:=18.21
Last:=26.01
EPS:=0.06
52 Week High:=26.95
Market:=NYSE
       
PE:=433.50
Previous Close:=25.71
High:=26.07

(wsbc)
Open:=20.03
Low:=19.53
% Change:=-1.54
Change:=-0.31
Volume:=65,707
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=14.15
Last:=19.77
EPS:=1.43
52 Week High:=21.44
Market:=NASDAQ
       
PE:=13.83
Previous Close:=20.08
High:=20.03

(wso)
Open:=68.72
Low:=67.68
% Change:=-1.45
Change:=-1.00
Volume:=166,091
Last Trade Time:=07/05/2011 16:04:54
52 Week Low:=50.80
Last:=67.89
EPS:=2.57
52 Week High:=73.38
Market:=NYSE
       
PE:=26.42
Previous Close:=68.89
High:=68.86

(wts)
Open:=36.20
Low:=35.71
% Change:=-0.94
Change:=-0.34
Volume:=323,344
Last Trade Time:=07/05/2011 16:04:40
52 Week Low:=27.51
Last:=35.92
EPS:=1.66
52 Week High:=40.75
Market:=NYSE
       
PE:=21.64
Previous Close:=36.26
High:=36.20

(wtsla)
Open:=4.63
Low:=4.52
% Change:=0.86
Change:=0.04
Volume:=1,308,455
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=2.77
Last:=4.67
EPS:=0.18
52 Week High:=4.94
Market:=NASDAQ
       
PE:=25.94
Previous Close:=4.63
High:=4.69

(wwon)
Open:=5.34
Low:=4.99
% Change:=0.00
Change:=0.00
Volume:=8,870
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=4.27
Last:=5.33
EPS:=-1.62
52 Week High:=11.60
Market:=NASDAQ
       
PE:= 
Previous Close:=5.33
High:=5.71

(wynn)
Open:=149.87
Low:=148.41
% Change:=1.06
Change:=1.59
Volume:=1,544,801
Last Trade Time:=07/05/2011 16:00:08
52 Week Low:=74.03
Last:=151.16
EPS:=2.49
52 Week High:=151.73
Market:=NASDAQ
       
PE:=60.71
Previous Close:=149.57
High:=151.44

(xco)
Open:=17.72
Low:=17.45
% Change:=-1.02
Change:=-0.18
Volume:=1,667,484
Last Trade Time:=07/05/2011 16:01:06
52 Week Low:=13.25
Last:=17.55
EPS:=2.73
52 Week High:=21.04
Market:=NYSE
       
PE:=6.43
Previous Close:=17.73
High:=17.74

(xec)
Open:=90.49
Low:=90.14
% Change:=0.10
Change:=0.09
Volume:=768,754
Last Trade Time:=07/05/2011 16:04:40
52 Week Low:=62.88
Last:=90.86
EPS:=5.73
52 Week High:=117.95
Market:=NYSE
       
PE:=15.86
Previous Close:=90.77
High:=91.92

(xlnx)
Open:=37.07
Low:=36.53
% Change:=-1.15
Change:=-0.43
Volume:=3,143,452
Last Trade Time:=07/05/2011 16:00:09
52 Week Low:=23.96
Last:=36.63
EPS:=2.43
52 Week High:=37.23
Market:=NASDAQ
       
PE:=15.07
Previous Close:=37.06
High:=37.15

(xnpt)
Open:=7.30
Low:=7.16
% Change:=0.55
Change:=0.04
Volume:=253,206
Last Trade Time:=07/05/2011 16:00:05
52 Week Low:=5.66
Last:=7.31
EPS:=-2.25
52 Week High:=11.34
Market:=NASDAQ
       
PE:= 
Previous Close:=7.27
High:=7.39

(xom)
Open:=81.30
Low:=81.26
% Change:=-0.50
Change:=-0.41
Volume:=18,719,042
Last Trade Time:=07/05/2011 16:00:31
52 Week Low:=56.77
Last:=81.60
EPS:=7.05
52 Week High:=88.23
Market:=NYSE
       
PE:=11.57
Previous Close:=82.01
High:=82.12

(xprt)
Open:=0.03
Low:=0.03
% Change:=7.14
Change:=0.00
Volume:=174,412
Last Trade Time:=07/05/2011 15:56:58
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:=38.53
Low:=38.23
% Change:=0.10
Change:=0.04
Volume:=3,483,927
Last Trade Time:=07/05/2011 16:00:10
52 Week Low:=27.76
Last:=38.56
EPS:=1.92
52 Week High:=40.16
Market:=NASDAQ
       
PE:=20.08
Previous Close:=38.52
High:=38.62

(xrit)
Open:=4.94
Low:=4.89
% Change:=-0.40
Change:=-0.02
Volume:=25,976
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=3.19
Last:=4.94
EPS:=-0.06
52 Week High:=5.08
Market:=NASDAQ
       
PE:= 
Previous Close:=4.96
High:=4.95

(xtxi)
Open:=11.82
Low:=11.76
% Change:=1.10
Change:=0.13
Volume:=326,012
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=5.60
Last:=11.98
EPS:=-0.16
52 Week High:=12.25
Market:=NASDAQ
       
PE:= 
Previous Close:=11.85
High:=12.37

(xxia)
Open:=12.70
Low:=12.65
% Change:=1.26
Change:=0.16
Volume:=301,542
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=8.36
Last:=12.88
EPS:=0.25
52 Week High:=19.10
Market:=NASDAQ
       
PE:=51.52
Previous Close:=12.72
High:=12.92

(yhoo)
Open:=15.40
Low:=15.25
% Change:=0.26
Change:=0.04
Volume:=20,996,656
Last Trade Time:=07/05/2011 16:00:08
52 Week Low:=12.94
Last:=15.49
EPS:=0.86
52 Week High:=18.84
Market:=NASDAQ
       
PE:=18.01
Previous Close:=15.45
High:=15.67

(ysi)
Open:=10.74
Low:=10.69
% Change:=0.56
Change:=0.06
Volume:=612,046
Last Trade Time:=07/05/2011 16:01:41
52 Week Low:=6.77
Last:=10.77
EPS:=-0.08
52 Week High:=11.48
Market:=NYSE
       
PE:= 
Previous Close:=10.71
High:=10.83

(yum)
Open:=56.97
Low:=56.38
% Change:=-0.26
Change:=-0.15
Volume:=2,870,488
Last Trade Time:=07/05/2011 16:00:59
52 Week Low:=38.43
Last:=56.60
EPS:=2.51
52 Week High:=57.04
Market:=NYSE
       
PE:=22.55
Previous Close:=56.75
High:=56.97

(zbra)
Open:=42.88
Low:=42.56
% Change:=-0.44
Change:=-0.19
Volume:=104,504
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=24.14
Last:=42.68
EPS:=1.93
52 Week High:=44.53
Market:=NASDAQ
       
PE:=22.11
Previous Close:=42.87
High:=43.03

(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:=6.10
Low:=5.90
% Change:=-2.31
Change:=-0.14
Volume:=369,020
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=3.05
Last:=5.93
EPS:=-0.95
52 Week High:=7.85
Market:=NASDAQ
       
PE:= 
Previous Close:=6.07
High:=6.25

(zixi)
Open:=3.88
Low:=3.87
% Change:=4.88
Change:=0.19
Volume:=1,898,023
Last Trade Time:=07/05/2011 16:00:03
52 Week Low:=2.10
Last:=4.08
EPS:=0.65
52 Week High:=4.88
Market:=NASDAQ
       
PE:=6.28
Previous Close:=3.89
High:=4.09

(zoll)
Open:=57.05
Low:=56.79
% Change:=0.92
Change:=0.53
Volume:=287,951
Last Trade Time:=07/05/2011 16:00:00
52 Week Low:=23.07
Last:=58.00
EPS:=1.07
52 Week High:=61.51
Market:=NASDAQ
       
PE:=54.21
Previous Close:=57.47
High:=58.10

