19991230,AA,81.875,82.4375,80.3125,80.375,5339
19991230,AAPL,102.187,104.125,99.625,100.312,18487
19991230,ABS,32.0625,32.3125,32,32.1875,5421
19991230,ABT,36.5,36.8125,36.375,36.6875,19671
19991230,ABX,18.25,18.25,17.75,17.75,6966
19991230,ACK,32.8125,33.4375,32.8125,33.3125,1585
19991230,ACV,25.875,25.9375,25.6875,25.875,174
19991230,ADBE,65.75,67.875,65.0625,66,7576
19991230,ADCT,72.6875,74,71.3125,71.6875,6394
19991230,ADI,89.5,92.25,89.375,90.4375,7495
19991230,ADM,11.9375,12.25,11.875,12.125,7231
19991230,ADPT,51.875,52.625,49.625,49.6875,8618
19991230,ADSK,33.125,33.25,31.75,32,5383
19991230,AEE,32.9375,33,32.6875,32.8125,2554
19991230,AEP,32.25,32.8125,32.0625,32.5625,2587
19991230,AES,71,73.5,71,72,5767
19991230,AET,54.5,55.6875,54.375,55.4375,2065
19991230,AFL,46.6875,47.1875,46.3125,46.75,2552
19991230,AFS,27,28.25,26.75,27.8125,28787
19991230,AGC,73.75,74.5,73.3125,73.5,1378
19991230,AGN,50,50.75,49.5,50,2777
19991230,AHC,56.8125,57.5,56.1875,56.25,2422
19991230,AHP,40,41.125,39.625,39.875,17241
19991230,AIG,108.312,108.5,107.437,108.375,6808
19991230,AL,41.0625,41.5,40.5625,40.5625,6972
19991230,ALL,24,24.25,23.8125,24,26071
19991230,AM,23.375,23.9375,23.375,23.6875,1887
19991230,AMAT,126.625,126.687,123,124.375,17915
19991230,AMD,28.5,28.75,27.8125,28.4375,6108
19991230,AMGN,63.75,66.4375,63.5625,64.875,54979
19991230,AMR,65.9375,68.0625,65.25,67,4523
19991230,ANDW,17.875,18.875,17.6875,18.875,6040
19991230,AOC,40.3125,40.75,39.625,39.875,4444
19991230,AOL,79.375,79.5,76.5,76.5625,63291
19991230,APA,37,37,36.0625,36.375,3418
19991230,APC,34.0625,34.4375,33.6875,33.9375,4443
19991230,APD,33.25,33.875,33,33.125,4267
19991230,ARC,86,86.0625,85,85.4375,3323
19991230,ASH,32.625,33,32.5,32.9375,673
19991230,ASO,18.9375,19.3125,18.9375,19.3125,3053
19991230,AT,81.375,83.4375,81.0625,82.375,6718
19991230,ATI,21.875,22.6875,21.875,22,2903
19991230,AUD,53.3125,54.6875,53.3125,54.6875,7710
19991230,AVP,32.125,34.1875,32.125,33.6875,7579
19991230,AVY,71.625,72.25,71.5,71.8125,1081
19991230,AW,7.625,8.875,7.5,8.75,12855
19991230,AXP,165.5,168,164.75,165.75,8051
19991230,AZA,33.75,34.6875,33.625,34.625,14867
19991230,AZO,30.875,32.125,30.8125,31.625,2525
19991230,BA,41,41.625,40.9375,41.3125,12551
19991230,BAC,50,50.875,49.75,50.6875,24495
19991230,BAX,61.5625,63.25,61.5,62.875,4253
19991230,BBBY,31.9375,34.125,31.75,33.9375,10772
19991230,BBT,27.4375,27.875,27.25,27.3125,3729
19991230,BBY,47.5,49.3125,47.5,49.25,16384
19991230,BC,22.75,22.75,22.25,22.5,1324
19991230,BCC,40,40,39.375,39.75,1300
19991230,BCR,50.3125,52,50.3125,52,1457
19991230,BDK,52.25,52.25,49,50.125,5233
19991230,BDX,27.25,27.25,26.3125,26.9375,2372
19991230,BEL,61.3125,61.625,61.0625,61.5625,11554
19991230,BEN,32.0625,32.375,31.6875,32.1875,1407
19991230,BF.B,55.625,56.3125,54.9375,56.3125,772
19991230,BFO,52.375,53.4375,51.375,53.125,2282
19991230,BGG,52.4375,53.125,52.4375,53.0625,423
19991230,BHI,21.25,21.25,19.9375,20,5972
19991230,BK,39.875,40.6875,39.5,40.5,9491
19991230,BLL,38.125,38.3125,37.375,37.8125,533
19991230,BLS,46.75,47.4375,46.375,46.8125,9924
19991230,BMCS,79.3125,80.25,79.1875,79.5,8133
19991230,BMET,38.9687,39.75,38.8125,39.3125,6224
19991230,BMS,34.3125,34.375,33.875,34.1875,511
19991230,BMY,64.75,65.75,64.5,65.25,17524
19991230,BNI,24.5,24.5,24,24.1875,9355
19991230,BOL,65.75,68,65.5,67.0625,925
19991230,BR,33.25,33.375,32.5625,32.75,4928
19991230,BS,8.375,8.5,8.3125,8.3125,5260
19991230,BSC,41.9375,42.8125,41.9375,42.8125,3666
19991230,BSX,20.5625,22.5,20.5625,22.375,17234
19991230,BUD,69.6875,71.75,69.375,70.8125,5961
19991230,C,55,55.5,54.3125,55.3125,32032
19991230,CA,68.125,70.625,67.375,70.375,21330
19991230,CAG,22.5,22.75,22.25,22.6875,8223
19991230,CAH,48,48.25,47.5,48.0625,3309
19991230,CAT,46.75,47.5625,45.875,46,11051
19991230,CB,56.1875,57,55.6875,56.5,2297
19991230,CBE,40.9375,41,40,40.1875,1973
19991230,CBS,61,62.375,60.6875,62.25,10004
19991230,CC,44,45.9375,44,45.4375,6693
19991230,CCE,20.625,20.6875,20.375,20.375,5588
19991230,CCK,21.6875,22,21.5,21.9375,3545
19991230,CCL,46.5,47.5,46.1875,47.1875,2790
19991230,CCR,25.25,26,25.25,25.625,3514
19991230,CCU,89.5,89.5,87.75,88.75,3585
19991230,CD,26.3125,26.9375,25.875,26,27838
19991230,CEG,28.6875,29.5625,28.6875,29.0625,5385
19991230,CEN,22.1875,22.3125,21.375,21.75,2858
19991230,CG,62.25,63,62.25,63,1148
19991230,CGP,35.25,35.25,34.75,34.875,2641
19991230,CHA,60.75,60.75,59.3125,59.5,2380
19991230,CHV,86.125,87.625,85.4375,85.5,7865
19991230,CI,79.125,80.375,78.9375,79.9375,3381
19991230,CIN,24.1875,24.3125,24.0625,24.125,3359
19991230,CL,62.25,63,61.9375,62.5625,3984
19991230,CLX,50.625,52.25,50.3125,50.75,3610
19991230,CMA,47,47,46.5,46.75,2250
19991230,CMB,77.5625,78.6875,76.75,78.0625,11096
19991230,CMCSK,53.1875,54.375,50.875,51.0625,37937
19991230,CMS,30.5,31.125,30.5,30.875,1807
19991230,CMVT,134.437,140,134,138.75,5850
19991230,CNC,17.25,17.625,16.9375,17.4375,16906
19991230,CNG,65,65.125,64.75,64.875,1911
19991230,CNS,15.875,15.875,15.4375,15.75,1213
19991230,COC.B,24.875,24.875,24.5,24.75,8031
19991230,COF,46.6875,48,46.6875,47.6875,2454
19991230,COL,28.6875,29,28.625,28.8125,3730
19991230,COMS,45.9375,48,45.75,47.9375,58742
19991230,COST,91.4375,91.5625,90.875,91.3125,8992
19991230,CPL,30.25,30.8125,30.25,30.6875,3517
19991230,CPQ,26.9375,27.625,26.375,27.4375,76905
19991230,CPWR,38.375,38.625,37,37.875,20577
19991230,CR,19,19.4375,19,19.4375,2480
19991230,CS,26,26.75,25.75,26,14743
19991230,CSC,88.375,92,88.375,90.6875,3959
19991230,CSCO,106.875,107,105.062,106.187,89193
19991230,CSR,19.8125,20.375,19.75,20.3125,3275
19991230,CSX,31.0625,31.6875,30.875,31.3125,3631
19991230,CTB,15.625,15.625,15.1875,15.375,1604
19991230,CTL,46,46.5625,46,46.375,2932
19991230,CTX,23.375,24.625,23.125,24.625,2339
19991230,CTXS,125.437,126,120.875,122.062,10040
19991230,CUM,47.4375,48.3125,47.25,47.6875,744
19991230,CVS,36.8125,38.625,36.8125,38.625,16294
19991230,D,39.75,39.875,39.625,39.625,4818
19991230,DAL,49.5625,51.125,49.3125,50.6875,5076
19991230,DCN,29.625,30.1875,29.5625,29.9375,3779
19991230,DD,65.9375,66.4375,64.75,65.125,13665
19991230,DDS,20,20.75,19.8125,20.5,4383
19991230,DE,42.625,43.5,42.4375,43.1875,6178
19991230,DELL,51.75,52.5,51.5625,52.0625,99044
19991230,DG,22.25,23,22.25,22.6875,4760
19991230,DH,72.8125,74.125,72.125,73.8125,5791
19991230,DHR,47.5,48.5,47.25,47.75,2976
19991230,DIS,28.8125,29.3125,28.8125,29.125,28385
19991230,DJ,67.3125,68,67.0625,67.8125,593
19991230,DLX,27.75,27.8125,27.125,27.75,1225
19991230,DNB,29.25,29.625,29.25,29.375,2274
19991230,DNY,25,25.5,24.625,24.6875,2944
19991230,DOV,44.8125,44.9375,44.625,44.875,1964
19991230,DOW,134.25,135.375,130.875,131.25,4228
19991230,DPH,15.5625,15.6875,15.0625,15.25,11808
19991230,DRI,17.6875,18.125,17.625,17.75,1058
19991230,DTE,31.4375,31.5625,31.25,31.375,1556
19991230,DUK,50,50.875,50,50.5625,4799
19991230,EC,18.3125,18.625,18.1875,18.5,3171
19991230,ECL,38.75,39.25,38.375,38.875,3198
19991230,ED,34.75,35,34.75,34.875,1917
19991230,EDS,66.5625,66.8125,65.25,65.875,5892
19991230,EFU,57.1875,57.25,57,57,223
19991230,EFX,23.0625,23.5,23.0625,23.3125,2725
19991230,EIX,25.875,26.3125,25.875,26.25,2032
19991230,EK,66.5,67.8125,65.5,65.5,9749
19991230,EMC,109,109.375,107.125,109.187,18993
19991230,EMN,47.625,48.25,47.625,47.625,1873
19991230,EMR,57.75,57.8125,57.3125,57.5,6323
19991230,ENE,44,44.875,43.25,44.25,7168
19991230,EPG,39.5,39.75,39.0625,39.5,4147
19991230,ETN,70.875,71.625,70.1875,71.375,3621
19991230,ETR,25.375,26,25.3125,25.6875,2323
19991230,F,53,53.9375,52.8125,53.4375,14839
19991230,FBF,35.375,35.6875,34.875,35.0625,10247
19991230,FCX,20.25,21.1875,19.5625,20.625,7540
19991230,FD,49.4375,50.0625,49.125,49.75,4140
19991230,FDC,49.125,50.875,49.0625,50.125,12083
19991230,FDX,42.0625,42.625,41.3125,41.5,5222
19991230,FE,22.625,22.75,22.5,22.6875,2055
19991230,FITB,73,73.9375,72.0156,73.6562,3962
19991230,FJ,26.375,26.75,26,26.5,7662
19991230,FLE,19.9375,20.625,19.875,20.625,1519
19991230,FLM,10.5625,10.5625,10,10,601
19991230,FLR,43.875,45.375,43.875,45.1875,2024
19991230,FMC,56.375,56.625,56,56.1875,506
19991230,FNM,61.375,62.1875,60.9375,61.875,12123
19991230,FO,33,33.4375,32.875,33.0625,2241
19991230,FON,67.75,68.4375,66.5,67.1875,10287
19991230,FPC,41.8125,42.125,41.6875,41.9375,287
19991230,FPL,42.375,42.8125,42.375,42.6875,2878
19991230,FRE,45.5625,47.1875,45.5,46.875,10611
19991230,FSR,21.125,21.25,20.75,21,18802
19991230,FTU,33.75,33.875,32.75,33.4375,20364
19991230,FWC,8.5625,8.75,8.3125,8.75,2941
19991230,G,41,41.6875,40.625,41.4375,11470
19991230,GAP,27.125,28,27.125,28,559
19991230,GAS,32.375,33,32.125,32.3125,649
19991230,GBLX,47.8125,48.125,47,47.8125,36306
19991230,GCI,81.4375,81.875,80.4375,81,1978
19991230,GD,51.75,52.9375,51.3125,52.4375,5955
19991230,GDT,47,47.6875,46.25,47.3125,5101
19991230,GDW,33.5,34.1875,33.3125,33.875,2077
19991230,GE,157.25,157.25,154.437,154.937,21611
19991230,GIC,83.3125,85.6875,83.3125,84.5,3469
19991230,GIS,34.625,35.75,34.625,35.3125,8595
19991230,GLK,37.75,38.1875,37.5,37.9375,819
19991230,GLW,124.25,124.25,121.562,121.812,3562
19991230,GM,73,73.6875,72.5625,72.625,14914
19991230,GP,49.625,50,48.5,49.5,4297
19991230,GPC,24.875,25,24.25,24.6875,2155
19991230,GPS,46.25,46.875,45.875,46.25,6527
19991230,GPU,29.5,29.875,29.5,29.8125,1069
19991230,GR,25.5,25.625,25.125,25.375,2996
19991230,GRA,13.8125,13.9375,13.5625,13.75,471
19991230,GT,28,28.25,27.1875,27.4375,7887
19991230,GTE,70.25,70.625,69.5,70.375,8646
19991230,GTW,70.125,70.375,69.625,70.125,3069
19991230,GWW,48,48.125,47.5,48,1383
19991230,H,39.8125,40.125,39.75,39.875,1256
19991230,HAL,40.3125,40.3125,38.75,38.75,6176
19991230,HAS,18.0625,18.6875,17.9375,18.625,7845
19991230,HBAN,23.6875,23.9375,23.3125,23.625,3447
19991230,HCR,15,15.5,14.9375,15.375,2728
19991230,HD,101.75,102.437,99.875,99.875,19728
19991230,HET,25.625,26.8125,25.625,26.5625,8951
19991230,HI,35.9375,36.875,35.9375,36.5625,9249
19991230,HIG,46.1875,47.75,46.0625,47.0625,5394
19991230,HLT,9,9.5625,8.875,9.5,15068
19991230,HM,8,8.25,7.875,7.9375,8418
19991230,HNZ,40,40.3125,39.75,40.125,5215
19991230,HON,56.625,57.125,55.8125,56.75,9415
19991230,HP,21.75,21.75,20.125,21.25,27048
19991230,HPC,27.75,27.875,27.3125,27.4375,2964
19991230,HRB,42.625,44.5,42.625,43.875,1453
19991230,HRC,5.4375,5.6875,5.4375,5.5,23357
19991230,HSY,46.3125,47.9375,46.0625,47.6875,3795
19991230,HUM,7.8125,8.0625,7.75,7.875,7495
19991230,HWP,115.562,117.937,114,115.312,15579
19991230,IBM,109.687,110.5,108.562,109,25115
19991230,IFF,36.75,37.875,36.5,37.5,1611
19991230,IIN,33.0625,34,33,33.8125,636
19991230,IKN,6.25,6.6875,6.125,6.6875,4178
19991230,INTC,84.3125,85.375,82.75,83.6875,74281
19991230,IP,56.75,56.75,54.5,54.5,15181
19991230,IPG,54.625,55.5,54.5,55.125,3461
19991230,IR,54.5,54.875,53.5,54.25,2399
19991230,ITW,66.1875,66.625,65.4375,65.5625,1958
19991230,JCI,55.75,56.5,55.0625,56.5,927
19991230,JCP,19.25,20.1875,19.1875,19.9375,13663
19991230,JNJ,93,94.5,93,93.5,10184
19991230,JOS,24.25,24.375,24.25,24.3125,1475
19991230,JP,65.6875,67.75,65.6875,67.25,1719
19991230,JPM,127.75,128.125,126.5,126.562,3550
19991230,JWN,25.5625,26.125,25.5,25.875,2339
19991230,K,31.0625,31.0625,30,30.1875,7562
19991230,KBH,23.0625,24,23,24,996
19991230,KEY,22.0625,22.4375,22,22.3125,3996
19991230,KLAC,111.5,112.125,108.515,108.687,6131
19991230,KM,10.25,10.3125,10.0625,10.1875,15737
19991230,KMB,65.25,65.8125,64.5,65,10958
19991230,KMG,59.9375,61.0625,59.5,60.75,2216
19991230,KO,59.1875,59.4375,58.4375,58.8125,14653
19991230,KR,19.125,19.125,18.875,19.125,17431
19991230,KRB,26.75,27.375,26.4375,27.25,7192
19991230,KRI,58.875,59.75,58.75,59.5,1797
19991230,KSS,68,70.375,67.375,69.625,2155
19991230,KSU,69.375,69.75,67.5625,69.75,2848
19991230,LDG,24.5625,25.1875,24.5625,25.125,321
19991230,LEG,21.5,21.5625,21.25,21.5,2306
19991230,LEH,84.75,85.5625,83.5,84.875,3470
19991230,LIZ,38.5,38.8125,38,38,864
19991230,LLY,66.75,68.25,66.3125,67.25,8709
19991230,LMT,20,20.625,19.9375,20.4375,10661
19991230,LNC,39.3125,40.25,39.3125,39.625,1838
19991230,LOW,59.4375,59.4375,58.75,59.125,6252
19991230,LPX,14.3125,14.375,13.9375,14.125,2709
19991230,LSI,64.5,66.5,64.5,65.625,6551
19991230,LTD,42.375,42.5625,42.375,42.5625,3594
19991230,LTR,59.8125,61.1875,59.625,61.125,2001
19991230,LU,77.1875,77.1875,74.5,74.875,32340
19991230,LUV,16.1875,16.5625,16.1875,16.5,9486
19991230,LXK,87.375,93.625,86.625,92.625,4986
19991230,MAR,30.375,31.375,30.125,30.875,2011
19991230,MAS,25,26,25,25.75,7677
19991230,MAT,13.0625,13.5,12.875,13.25,19187
19991230,MAY,31.75,32.875,31.1875,32,5773
19991230,MBI,51.5,52.875,51.3125,52.75,3048
19991230,MCD,39.8125,40.125,39.625,39.8125,18676
19991230,MCK,22.625,23.3125,22.4375,23.3125,10754
19991230,MDP,41.5,41.9375,40.625,41.9375,508
19991230,MDR,8.75,9.125,8.5,9,10419
19991230,MDT,37.5,38,36.5,36.6875,11317
19991230,MEA,42.9375,43,42.0625,42.6875,3039
19991230,MEL,33.75,34.375,33.625,34.1875,5577
19991230,MER,80.1875,82.6875,79.375,82.0625,18803
19991230,MHP,59.5625,61.4375,59.25,61,2520
19991230,MIL,38.75,40,38.5,38.625,1620
19991230,MIR,15.1875,15.5,15.125,15.5,3769
19991230,MKG,31.375,31.375,31,31.25,1834
19991230,MMC,94,96.75,93.875,94.75,4672
19991230,MMM,97.375,98.8125,97.0625,97.3125,7504
19991230,MO,23.5625,24.0625,23.375,23.6875,69639
19991230,MOLX,56.75,57,56.4375,56.875,5258
19991230,MOT,147.625,149.5,147.375,147.875,11803
19991230,MRK,68.0625,68.6875,67.3125,67.875,25384
19991230,MRO,25.625,25.75,24.75,24.9375,19283
19991230,MSFT,117.875,119.937,117.125,117.625,111696
19991230,MTC,36.25,36.375,35.5625,35.6875,12998
19991230,MTG,59.875,60.25,59.375,59.8125,6828
19991230,MU,76.75,79,76.375,78.8125,18228
19991230,MWD,138.937,142.375,138.937,141.25,7222
19991230,MYG,47.125,47.5,46.9375,47.125,2786
19991230,MZ,15.3125,15.5,15.0625,15.4375,1035
19991230,N,23.0625,23.375,22.625,23.0625,3390
19991230,NAV,46.125,46.625,45.625,46.625,1576
19991230,NC,53.875,54.625,53.875,54.625,203
19991230,NCC,23.4375,23.75,23.3125,23.625,7407
19991230,NCE,30.75,31,30.625,30.8125,1000
19991230,NEM,24.75,25,24.25,24.25,6811
19991230,NGH,10.625,10.75,10.375,10.6875,5129
19991230,NKE,49.75,49.9375,49.125,49.1875,1883
19991230,NMK,13.75,14,13.75,13.875,1030
19991230,NOC,52.8125,54.4375,52.6875,53.875,2300
19991230,NOVL,34.9375,40.1875,34.5,37.6875,141650
19991230,NSC,20.5625,20.75,20.375,20.6875,3599
19991230,NSI,28.625,30,28.625,29.6875,1116
19991230,NSM,42.625,43,41.8125,42.5,7650
19991230,NSP,20.0625,20.125,19.875,19.9375,2740
19991230,NT,100.812,102.437,98.125,99.25,20276
19991230,NTAP,83.5,85.375,80.25,84.875,9461
19991230,NTRS,53,54.625,52.5,53.8281,2905
19991230,NUE,55.0625,55.3125,54.375,54.375,1139
19991230,NWL,29.625,30.1875,29.375,29.75,3636
19991230,NXTL,102.5,107,102.375,102.687,14721
19991230,NYT,48.25,49.625,48.25,48.875,1868
19991230,OAT,65.75,67.125,65.5,65.8125,1665
19991230,ODP,10.6875,11,10.6875,11,10450
19991230,OI,24.5,25,24.375,24.5,1300
19991230,OK,35.25,35.5,34.875,35.375,1175
19991230,OKE,25.6875,25.6875,25,25.3125,570
19991230,OMC,100.5,100.75,99.625,99.6875,2893
19991230,ONE,32.375,32.625,32.0625,32.3125,21173
19991230,ORCL,111.937,112.937,108.812,111.375,68485
19991230,OWC,18.375,19.5625,18.125,19.4375,2888
19991230,OXY,21.5625,21.5625,21.25,21.25,3704
19991230,P,46.625,47.3125,46.3125,47.0625,4382
19991230,PAYX,40.5625,41.8125,39.75,41.6875,8432
19991230,PB,20.125,20.5625,20,20.5625,1379
19991230,PBI,45.5,47.625,45.5,47.0625,3270
19991230,PBY,8.9375,9.1875,8.6875,9.125,1437
19991230,PCAR,46.1875,46.5625,45.375,45.625,1259
19991230,PCG,20.3125,20.5,20.3125,20.4375,2560
19991230,PCH,43.9375,44.0625,43.375,43.6875,414
19991230,PCS,104.25,104.5,101.875,102.562,7554
19991230,PD,66.0625,66.1875,64.375,64.375,3746
19991230,PDG,11.0625,11.125,10.75,10.75,5047
19991230,PE,33.625,34.75,33.625,34.6875,3114
19991230,PEB,122.75,122.937,119.125,119.875,6569
19991230,PEG,34.8125,35,34.8125,34.875,2442
19991230,PEP,35.5,36.125,35.5,35.5625,15954
19991230,PFE,32.625,32.8125,32.5,32.6875,41504
19991230,PG,109.562,110.5,109,109.625,5743
19991230,PGL,33.625,34.375,33.375,34.0625,392
19991230,PGR,72.125,76.1875,72.125,74.125,3142
19991230,PH,50.25,50.75,50.0625,50.125,2237
19991230,PHM,21.25,22.4375,21.1875,22.0625,787
19991230,PKI,40.75,42.1875,40.625,41.6875,949
19991230,PLL,20.8125,21.5,20.8125,21.4375,1712
19991230,PMTC,29.3125,29.3125,27.0625,27.25,23948
19991230,PNC,44.5625,45.5,44.3125,44.625,4149
19991230,PNU,45.6875,45.75,45,45.3125,5093
19991230,PNW,30.25,30.8125,30.1875,30.75,1443
19991230,PPG,62.25,63,61.8125,62.25,1858
19991230,PPL,22.5,23.125,22.5,23,909
19991230,PRD,19,19,18.6875,18.8125,3396
19991230,PSFT,21.625,22.625,21.25,22.125,37989
19991230,PTV,10.5,10.625,10.3125,10.625,3037
19991230,PVN,88.0625,90,87.75,89.75,2850
19991230,PWJ,39.75,39.9375,39.375,39.5625,2928
19991230,PX,50.625,51,50.4375,50.625,3125
19991230,QCOM,737,740.125,638.937,647,160316
19991230,QTRN,19.625,19.875,18.5,19.125,14098
19991230,R,23.875,24.6875,23.875,24.25,1775
19991230,RAD,11.25,11.375,11,11.1875,15841
19991230,RAL,27.5,27.8125,27.1875,27.6875,4609
19991230,RBK,8.3125,8.375,8,8.125,2243
19991230,RD,61.25,61.25,60.1875,60.375,10090
19991230,RDC,21.0625,21.4375,20.625,20.6875,6362
19991230,REI,22.8125,22.9375,22.75,22.875,4584
19991230,RGBK,24.875,25.1875,24.5625,24.9375,5120
19991230,RKY,51.6875,52.4375,51.4375,52.25,375
19991230,RLM,76.5,77.25,74.9375,75.0625,1143
19991230,RML,15.9375,16.3125,15.875,16.3125,490
19991230,RNB,71.75,71.9375,71.6875,71.8125,5845
19991230,ROH,40.4375,41.875,40.1875,40.625,4214
19991230,ROK,48.8125,49.9375,47.875,48.1875,1205
19991230,RTN.B,25.875,26.75,25.875,26.25,11557
19991230,RX,25.875,27.25,25.875,26.9375,4819
19991230,S,30,31.3125,29.9375,30.75,14165
19991230,SAFC,24.75,24.8125,24.375,24.625,4502
19991230,SBC,48,48.5,47.5,47.6875,24366
19991230,SCH,40.9375,40.9375,38.0625,38.8125,32869
19991230,SEE,51.5,51.75,51.3125,51.625,2079
19991230,SEG,47.625,47.875,46.5,46.9375,6828
19991230,SFA,56,57.6875,56,57.125,4780
19991230,SGI,10.0625,10.3125,9.875,10.0625,9172
19991230,SGP,42.25,42.75,41.125,41.5625,18178
19991230,SHW,20.75,20.75,20.125,20.1875,3192
19991230,SIAL,31.5,32.1875,30,30,3284
19991230,SLB,59.5,59.5,58.1875,58.25,9750
19991230,SLE,21.5,22.375,21.5,22.25,13693
19991230,SLM,41.75,42.4375,41.6875,42.25,4291
19991230,SLR,93.625,94.1875,92.3125,92.3125,3524
19991230,SMI,39.75,39.875,39.6875,39.8125,253
19991230,SMS,49.4375,51,49.4375,51,1116
19991230,SNA,27.1875,27.5,26.9375,27.4375,1685
19991230,SNV,19.25,19.875,19.25,19.875,1334
19991230,SO,23.5,23.75,23.3125,23.6875,7610
19991230,SOTR,34.8125,36.375,34.625,35.25,8341
19991230,SPC,33.75,34.0625,33.3125,33.4375,1980
19991230,SPLS,20.875,21.3125,20.75,20.75,33999
19991230,SRE,17.5625,17.75,17.4375,17.5,2526
19991230,SRV,6.8125,7.1875,6.75,7.0625,14179
19991230,STI,68.9375,69.1875,68.75,68.875,2795
19991230,STJ,29.5,30.5,29.4375,30.5,2874
19991230,STT,72.5625,74.25,72.5625,73.375,1646
19991230,SUB,30.5,30.8125,30.1875,30.5625,2223
19991230,SUN,24,24,23.375,23.625,2357
19991230,SUNW,79,79.4375,77.25,78.4375,79737
19991230,SVU,19.3125,20.125,19.3125,20,4011
19991230,SWK,29.9375,30.25,29.75,30.1875,1729
19991230,SWY,35.0625,35.6875,34.75,34.9375,9209
19991230,SYY,38,39.375,37.9375,39,4509
19991230,T,51.125,51.3125,50.3125,50.3125,27102
19991230,TAN,46.625,49,46.1875,48.3125,8900
19991230,TEK,38.0625,39.0625,38,38.4375,2581
19991230,TER,59.5,59.625,58.75,58.75,4336
19991230,THC,23.0625,23.4375,23,23.25,12490
19991230,TIN,64.9375,64.9375,63.3125,64.25,1106
19991230,TJX,20,20.3125,19.875,20.25,6573
19991230,TKR,19.5,19.875,19.5,19.75,747
19991230,TLAB,65.25,65.25,62.5625,62.625,26968
19991230,TMC,66.5625,67,66.4375,66.5,646
19991230,TMK,28.8125,29.125,28.625,28.9375,1657
19991230,TMO,14.9375,15.125,14.875,15.0625,2368
19991230,TNB,32,32.125,31.625,31.625,2026
19991230,TOS,27.1875,27.25,26.5625,26.875,2318
19991230,TOY,14.25,14.375,14.125,14.25,8612
19991230,TRB,53.6875,54.625,53.3125,54.0625,2133
19991230,TROW,36.75,37.375,36,36,1744
19991230,TRW,51.875,53.125,51.625,51.75,1561
19991230,TUP,16.75,17.8125,16.75,17.5625,1183
19991230,TWX,70.4375,71.9375,70.4375,71.5,12872
19991230,TX,54.875,54.875,53.625,53.8125,9540
19991230,TXN,106.562,107.25,98.6875,99.6875,32863
19991230,TXT,75.3125,76.375,75.125,75.3125,1719
19991230,TXU,34.6875,35.375,34.625,35.0625,5804
19991230,TYC,37,37.75,36.9375,37.5625,57580
19991230,U,32,33,31.875,32.6875,3085
19991230,UCL,34.125,34.1875,33.6875,33.8125,2925
19991230,UCM,33,33.4375,32.875,33.3125,2398
19991230,UIS,31.625,32.125,31.5625,31.875,7757
19991230,UK,66.0625,66.8125,63.75,63.75,5834
19991230,UMG,76.8125,77.0625,76.375,76.4375,4915
19991230,UN,55,55.25,54.625,55.0625,2530
19991230,UNH,52,53.5625,51.9375,53.0625,3422
19991230,UNM,30.4375,30.625,30.25,30.5,3280
19991230,UNP,43.625,43.625,42.5625,43.0625,4756
19991230,UPC,39.0625,39.625,39.0625,39.5,1624
19991230,UPR,12.5625,12.625,12.25,12.4375,7618
19991230,USB,23.6875,23.8125,23.4375,23.6875,9158
19991230,UST,25,26.1875,25,25.6875,4466
19991230,USW,71,71.25,69.625,70.1875,7622
19991230,UTX,64,64.125,62.875,64.125,4351
19991230,VFC,30.0625,30.4375,29.9375,30.125,1172
19991230,VIA.B,58.0625,59.4375,57.9375,58.75,6424
19991230,VMC,39.5625,39.6875,39.25,39.5,606
19991230,VO,43.25,44.75,43.125,44.5625,4320
19991230,W,33.1875,33.3125,32.0625,32.125,1013
19991230,WAG,28.6875,28.875,28.3125,28.8125,4835
19991230,WB,67.75,68.25,67.4375,67.8125,1179
19991230,WCOM,80.7031,81.125,78.9375,79.375,72218
19991230,WEN,21,21,20.25,20.375,4371
19991230,WFC,40.625,41.125,40.5,40.625,10443
19991230,WHR,63.625,65.8125,63.5,64.9375,1166
19991230,WIN,24,24.25,23.5625,24.1875,1388
19991230,WLA,82.875,83.25,82.5,82.6875,4341
19991230,WLL,46.125,46.125,44.75,46.0625,1583
19991230,WLP,65.75,66,65.4375,66,2143
19991230,WM,25.875,26.9375,25.8125,26.1875,16303
19991230,WMB,30.6875,31.125,30.25,30.75,10056
19991230,WMI,16.3125,17.1875,16.25,16.8125,37172
19991230,WMT,68.125,69.5625,67.8125,67.8125,19360
19991230,WPI,35.375,36.375,35.1875,35.8125,3482
19991230,WTHG,15.875,16,15.5625,15.6875,7892
19991230,WWY,80.5625,81.4375,80.5,81,749
19991230,WY,71.5625,71.6875,70.5,70.9375,4202
19991230,X,31.9375,32.125,31.8125,32,3154
19991230,XLNX,45.25,46.125,43.875,44.3125,20913
19991230,XOM,81.375,81.375,79.75,80.5625,23055
19991230,XRX,22.3125,23.1875,22.3125,22.8125,42177
19991230,YHOO,421.75,448,406.75,416.062,61670
19991230,YUM,37.875,38.625,37.75,38.4375,2831
19991231,AA,80.8125,83.375,80.8125,83,4508
19991231,AAPL,100.9375,102.875,99.5,102.8125,14626
19991231,ABS,32.25,32.4375,31.75,32.25,4148
19991231,ABT,36.4375,36.5,36.125,36.3125,10882
19991231,ABX,17.9375,17.9375,17.6875,17.6875,4204
19991231,ACK,33.3125,33.75,32.875,33.375,967
19991231,ACV,26,26,25.4375,25.8125,114
19991231,ADBE,66.0625,67.5,66,67.25,7199
19991231,ADCT,73.25,73.3125,70.375,72.5625,5047
19991231,ADI,91.5,94.375,91.3125,93,2396
19991231,ADM,12,12.25,12,12.1875,4124
19991231,ADPT,50.5,50.875,49.5,49.875,3698
19991231,ADSK,32,34.125,31.75,33.75,4827
19991231,AEE,32.875,32.9375,32.5625,32.75,1069
19991231,AEP,32.375,32.6875,32.0625,32.125,744
19991231,AES,72,76.375,71.5625,74.75,4776
19991231,AET,55.1875,55.875,55.1875,55.8125,2092
19991231,AFL,46.625,47.4375,46.375,47.1875,1487
19991231,AFS,27.625,28.0625,27.0625,27.4375,8004
19991231,AGC,75,76.25,74.625,75.875,4745
19991231,AGN,49.9375,50.125,49.75,49.75,919
19991231,AHC,56.375,56.75,55.75,56.75,604
19991231,AHP,39.875,40.25,39.4375,39.4375,9148
19991231,AIG,108.25,108.4375,107.375,108.125,4153
19991231,AL,40.5625,41.875,40.5625,41.1875,1889
19991231,ALL,24.0625,24.1875,23.9375,24,15795
19991231,AM,23.6875,23.8125,23.375,23.625,343
19991231,AMAT,124.5625,129,124.125,126.6875,16157
19991231,AMD,28.4375,28.9375,28.0625,28.9375,6070
19991231,AMGN,65.375,65.5,59.875,60.0625,26104
19991231,AMR,67,67.5625,67,67,2179
19991231,ANDW,18.75,19,18.1875,18.9375,2510
19991231,AOC,39.9375,40.125,39.75,40,3717
19991231,AOL,76.4375,76.9375,74.5625,75.4375,61045
19991231,APA,36.4375,36.9375,36.1875,36.9375,730
19991231,APC,33.9375,34.3125,33.6875,34.125,2999
19991231,APD,32.9375,33.6875,32.8125,33.5625,2146
19991231,ARC,85.4375,86.5,84.75,86.5,3321
19991231,ASH,32.8125,32.9375,32.625,32.9375,288
19991231,ASO,19.3125,19.3125,19,19.3125,2092
19991231,AT,82.25,82.75,81.3125,82.6875,1972
19991231,ATI,22.25,22.5,22,22.4375,939
19991231,AUD,54.6875,54.8125,53.375,53.875,3602
19991231,AVP,33.5,33.5,32.5,33,2117
19991231,AVY,71.625,73,71.625,72.875,967
19991231,AW,8.625,8.875,8.625,8.8125,6858
19991231,AXP,165.5,168,165.5,166.25,3065
19991231,AZA,34.75,34.9375,34.3125,34.625,7200
19991231,AZO,31.5,32.375,31.5,32.3125,1597
19991231,BA,41.125,41.625,41.125,41.5625,7596
19991231,BAC,50.5625,50.9375,50.0625,50.1875,19920
19991231,BAX,62.5,62.875,62.0625,62.8125,2203
19991231,BBBY,34,36,33.9375,34.75,17961
19991231,BBT,27.25,27.5,27.25,27.375,2766
19991231,BBY,49.25,50.5,48.9375,50.1875,13915
19991231,BC,22.5,22.5,22.125,22.25,454
19991231,BCC,40,41.125,40,40.5,1463
19991231,BCR,51.75,53.1875,51.75,53,1544
19991231,BDK,50.375,52.25,50.3125,52.25,2641
19991231,BDX,26.6875,26.9375,26.1875,26.75,2082
19991231,BEL,61.5625,62.1875,61.4375,61.5625,7060
19991231,BEN,32.4375,32.4375,32.0625,32.0625,1347
19991231,BF.B,56.3125,57.375,56.25,57.25,249
19991231,BFO,52.875,52.9375,52,52.5625,1461
19991231,BGG,53.0625,53.625,53,53.625,300
19991231,BHI,20,21.25,19.5,21.0625,5885
19991231,BK,40.75,40.75,39.75,40,3623
19991231,BLL,38.0625,39.4375,38,39.375,578
19991231,BLS,46.75,47.25,46.5625,46.8125,4833
19991231,BMCS,79.3125,80.375,77.75,79.9375,7723
19991231,BMET,39.5,40.1875,39.1875,40,6492
19991231,BMS,34.3125,35,34.25,34.875,442
19991231,BMY,65.4375,65.4375,64.1875,64.1875,9013
19991231,BNI,24.1875,24.4375,24.125,24.25,3817
19991231,BOL,67.75,68.6875,67.5,68.4375,1044
19991231,BR,32.5,33.4375,32.0625,33.0625,2752
19991231,BS,8.375,8.375,8.25,8.375,2982
19991231,BSC,42.625,42.875,42.1875,42.75,1826
19991231,BSX,21.875,22.3125,21.6875,21.875,4942
19991231,BUD,70.9375,71.125,70.75,70.875,4078
19991231,C,55.25,55.9375,54.875,55.5625,15853
19991231,CA,70.5,70.5,69.1875,69.9375,7492
19991231,CAG,22.5,22.6875,22.5,22.5625,3424
19991231,CAH,48.0625,48.625,46.9375,47.875,2475
19991231,CAT,45.75,47.4375,45.6875,47.0625,5944
19991231,CB,56.5625,56.8125,55.8125,56.3125,1025
19991231,CBE,40.1875,40.5625,40,40.4375,768
19991231,CBS,62.0625,64,62,63.9375,7405
19991231,CC,45.4375,45.4375,44.9375,45.0625,3440
19991231,CCE,20.125,20.3125,20.125,20.125,3493
19991231,CCK,21.9375,22.625,21.9375,22.375,2009
19991231,CCL,47.375,47.8125,46.875,47.8125,2220
19991231,CCR,25.6875,25.6875,25.0625,25.25,2311
19991231,CCU,88.625,89.4375,88.375,89.25,2479
19991231,CD,26,26.75,26,26.5625,17493
19991231,CEG,29.125,29.125,28.875,29,740
19991231,CEN,21.75,21.75,21.5,21.5625,975
19991231,CG,63,63.25,62.6875,63.25,376
19991231,CGP,35,35.625,34.9375,35.4375,2072
19991231,CHA,59.75,62,59.75,61.9375,1839
19991231,CHV,85.6875,86.6875,84.75,86.625,4916
19991231,CI,79.75,80.75,79.625,80.5625,1666
19991231,CIN,24.0625,24.25,24,24.125,2687
19991231,CL,62.75,65,62.5625,65,5076
19991231,CLX,50.75,50.75,49.625,50.375,1131
19991231,CMA,46.625,46.6875,46.4375,46.6875,1130
19991231,CMB,78,78.375,77.6875,77.6875,6595
19991231,CMCSK,51.6875,51.6875,50.0625,50.5625,15583
19991231,CMS,30.8125,31.1875,30.8125,31.1875,1522
19991231,CMVT,139.625,145,139,144.75,4003
19991231,CNC,17.25,18,17.25,17.875,13410
19991231,CNG,64.8125,64.9375,64.6875,64.9375,1425
19991231,CNS,15.9375,16.5625,15.625,16.25,2298
19991231,COC.B,24.75,24.875,24.5,24.875,5958
19991231,COF,47.625,48.4375,47.625,48.1875,2640
19991231,COL,29,29.4375,29,29.3125,3753
19991231,COMS,47.625,47.6875,46.25,47,19445
19991231,COST,91.5,91.5,90.125,91.25,5815
19991231,CPL,30.625,30.75,30.4375,30.4375,1138
19991231,CPQ,27.5,27.5625,26.9375,27.0625,41164
19991231,CPWR,38.375,38.5,37,37.25,10629
19991231,CR,19.4375,19.9375,19.3125,19.875,643
19991231,CS,25.9375,26.3125,25.75,26,4383
19991231,CSC,90.6875,94.625,90.375,94.625,3089
19991231,CSCO,106.6875,107.1875,105.9375,107.125,53632
19991231,CSR,20.0625,20.0625,20.0625,20.0625,1228
19991231,CSX,31.3125,31.5,30.75,31.375,3288
19991231,CTB,15.3125,15.625,15.0625,15.5625,1869
19991231,CTL,46.5,47.75,46.5,47.375,1503
19991231,CTX,24.625,24.75,24.375,24.6875,1436
19991231,CTXS,125.125,125.125,121.25,123,5211
19991231,CUM,47.875,48.5,47.375,48.3125,480
19991231,CVS,38.75,39.9375,38.625,39.9375,15318
19991231,D,39.625,39.625,39.25,39.25,3603
19991231,DAL,50.4375,50.625,49.625,49.8125,1906
19991231,DCN,29.9375,30,29.625,29.9375,2525
19991231,DD,65.125,66.6875,65.0625,65.875,7647
19991231,DDS,20.25,20.375,19.8125,20.1875,1064
19991231,DE,42.75,43.5,42.5,43.375,2180
19991231,DELL,51.75,52,50.5,51,65984
19991231,DG,22.0625,23,22.0625,22.75,2948
19991231,DH,73.75,74.25,73.375,73.4375,5248
19991231,DHR,48,49.8125,47.625,48.25,2132
19991231,DIS,29.0625,29.375,28.8125,29.25,19617
19991231,DJ,67.8125,68.4375,67.75,68,358
19991231,DLX,27.6875,27.6875,26.875,27.4375,747
19991231,DNB,29.625,29.625,29.3125,29.5,867
19991231,DNY,24.625,25.25,24.625,24.8125,1714
19991231,DOV,44.8125,45.5,44.75,45.375,1379
19991231,DOW,130.75,134.5,130.75,133.625,3037
19991231,DPH,15.125,15.8125,15.125,15.75,6731
19991231,DRI,17.6875,18.1875,17.625,18.125,818
19991231,DTE,31.75,31.75,31.0625,31.375,1589
19991231,DUK,50.375,50.4375,49.875,50.125,2388
19991231,EC,18.25,18.875,18.25,18.875,1240
19991231,ECL,38.75,39.1875,38.4375,39.125,811
19991231,ED,34.9375,34.9375,34.5,34.5,752
19991231,EDS,66,67.5625,65.9375,66.9375,3711
19991231,EFU,57,57.4375,57,57.4375,176
19991231,EFX,23.1875,23.8125,23.1875,23.5625,2431
19991231,EIX,26.3125,26.375,26.1875,26.25,160137
19991231,EK,65.875,66.4375,65.625,66.25,4246
19991231,EMC,109.1875,111,108.8125,109.25,10287
19991231,EMN,47.6875,47.6875,47.3125,47.6875,1345
19991231,EMR,57,57.4375,57,57.375,3389
19991231,ENE,44,44.375,42.5625,44.375,6035
19991231,EPG,39.25,39.3125,38.5625,38.8125,2136
19991231,ETN,71.125,72.8125,71,72.625,2102
19991231,ETR,25.75,25.9375,25.5625,25.75,1221
19991231,F,53.5,53.625,53.25,53.4375,4421
19991231,FBF,35.1875,35.1875,34.5625,34.8125,6638
19991231,FCX,20.75,21.375,20.75,21.125,3012
19991231,FD,49.75,50.75,49.75,50.5625,2605
19991231,FDC,49.9375,50,49.1875,49.3125,3844
19991231,FDX,41.5,41.8125,40.5,40.9375,4558
19991231,FE,22.4375,22.75,22.375,22.6875,1247
19991231,FITB,73.625,73.75,72.625,73.375,1894
19991231,FJ,26.5625,27.75,26.5625,27.375,9184
19991231,FLE,20.5625,20.8125,20.5,20.625,602
19991231,FLM,10,10.25,10,10.25,451
19991231,FLR,45.125,46.5,45.125,45.875,1384
19991231,FMC,56.375,57.3125,55.6875,57.3125,364
19991231,FNM,61.8125,62.75,61.625,62.4375,6010
19991231,FO,32.875,33.1875,32.8125,33.0625,1496
19991231,FON,66.625,67.8125,66.4375,67.3125,5959
19991231,FPC,42.1875,42.4375,41.8125,42.3125,451
19991231,FPL,42.4375,42.875,42.4375,42.8125,1386
19991231,FRE,46.75,47.5625,46.625,47.0625,4820
19991231,FSR,20.75,21.375,20.75,21.125,65943
19991231,FTU,32.625,33,32.5625,32.8125,11668
19991231,FWC,8.6875,8.9375,8.375,8.875,1316
19991231,G,40.75,41.1875,40.75,41.1875,9352
19991231,GAP,28.1875,28.1875,27.625,27.875,500
19991231,GAS,32.3125,32.875,32.25,32.5,471
19991231,GBLX,50.3125,52.4375,49.625,50,63473
19991231,GCI,80.9375,81.6875,80.6875,81.5625,1016
19991231,GD,52.1875,53.25,52.0625,52.75,2919
19991231,GDT,46.25,47.75,46.25,47,2643
19991231,GDW,33.75,34,33.5,33.5,763
19991231,GE,154.75,155.625,153.8125,154.75,15708
19991231,GIC,84.75,85,83.875,85,1990
19991231,GIS,35.1875,36.3125,35.1875,35.75,7301
19991231,GLK,37.8125,38.25,37.75,38.1875,511
19991231,GLW,122.625,129.0625,122.625,128.9375,3391
19991231,GM,72.375,73.0625,72.3125,72.6875,5451
19991231,GP,49.375,50.875,49.3125,50.75,2950
19991231,GPC,24.4375,24.875,24.1875,24.8125,1137
19991231,GPS,46.25,46.25,44.625,46,9953
19991231,GPU,29.6875,29.9375,29.625,29.9375,607
19991231,GR,25.4375,27.5625,25.3125,27.5,3583
19991231,GRA,13.625,14,13.5625,13.875,952
19991231,GT,27,28.1875,27,28.1875,5956
19991231,GTE,70.875,71.125,69.8125,70.5625,7668
19991231,GTW,70.25,72.5,70.125,72.0625,4538
19991231,GWW,47.75,48,46.875,47.8125,1198
19991231,H,39.875,40.4375,39.875,40.25,439
19991231,HAL,38.875,40.6875,38.8125,40.25,7096
19991231,HAS,18.4375,19.125,18.4375,19.0625,5192
19991231,HBAN,23.75,24,23.5625,23.875,2501
19991231,HCR,15.375,16.0625,15.375,16,2872
19991231,HD,67.4375,69.75,67.25,68.5625,19192
19991231,HET,26.5625,26.625,26.3125,26.4375,2932
19991231,HI,36.5,37.625,36.375,37.25,5580
19991231,HIG,47.0625,47.625,47,47.375,2830
19991231,HLT,9.5,9.6875,9.375,9.625,8018
19991231,HM,7.9375,8,7.8125,7.8125,4501
19991231,HNZ,39.875,40,39.5625,39.8125,2903
19991231,HON,56.75,58.0625,56.75,57.6875,8456
19991231,HPC,27.375,28,27.375,27.875,1359
19991231,HRB,43.75,44.375,43.625,43.75,798
19991231,HRC,5.5625,5.5625,5.25,5.375,14635
19991231,HSY,47.4375,47.5,47,47.5,1707
19991231,HUM,8.0625,8.1875,7.9375,8.1875,4663
19991231,HWP,114.625,115.375,113.8125,113.9375,5678
19991231,IBM,109.1875,109.5,106.6875,108,20226
19991231,IFF,37.75,38,36.6875,37.75,1092
19991231,IIN,33,33.5,32.875,33.4375,1146
19991231,IKN,6.5625,6.875,6.5625,6.8125,2701
19991231,INTC,83.8125,83.875,81.9375,82.3125,57860
19991231,IP,53.625,56.9375,53.5,56.4375,10323
19991231,IPG,55.125,58,55.125,57.6875,3819
19991231,IR,54.625,55.25,54.0625,55.0625,1121
19991231,ITW,66.0625,67.5625,65.75,67.5625,1856
19991231,JCI,56.5,57.5,56.0625,56.875,882
19991231,JCP,20.125,20.4375,19.5,19.9375,7641
19991231,JNJ,93.5,94.375,93.125,93.125,5555
19991231,JOS,24.25,24.3125,24.125,24.3125,403
19991231,JP,67.5,68.25,67.5,68.25,748
19991231,JPM,126.5625,127.625,125.125,126.625,1656
19991231,JWN,25.75,26.5,25.5625,26.1875,1629
19991231,K,30.3125,31,30.0625,30.8125,2364
19991231,KBH,23.75,24.25,23.625,24.1875,396
19991231,KEY,22.125,22.25,22.0625,22.125,3883
19991231,KLAC,109.375,113.125,108.875,111.375,3778
19991231,KM,10.125,10.125,9.9375,10.0625,33055
19991231,KMB,64.875,65.4375,64.75,65.25,3835
19991231,KMG,60.5,62,59.75,62,2078
19991231,KO,58.875,58.875,58.0625,58.25,9503
19991231,KR,19,19.125,18.75,18.875,9965
19991231,KRB,27.1875,27.375,26.75,27.25,4008
19991231,KRI,59.25,59.75,59.1875,59.5,1368
19991231,KSS,69.375,72.1875,69.375,72.1875,1654
19991231,KSU,69.75,75,69.625,74.625,4061
19991231,LDG,25.0625,25.875,25,25.8125,504
19991231,LEG,21.375,21.5,21.0625,21.4375,992
19991231,LEH,84.875,84.875,83.5625,84.6875,1266
19991231,LIZ,38.125,38.125,37.25,37.625,967
19991231,LLY,67.4375,67.4375,66.1875,66.5,7035
19991231,LMT,21.125,21.9375,21,21.875,17929
19991231,LNC,39.875,40.0625,39.25,40,939
19991231,LOW,59.3125,60,59.0625,59.75,4750
19991231,LPX,14,14.4375,14,14.25,2125
19991231,LSI,65.6875,67.9375,65.375,67.5,3812
19991231,LTD,42.375,43.3125,42.0625,43.3125,1565
19991231,LTR,60.875,61,60.3125,60.6875,625
19991231,LU,74.9375,75.375,74.5,74.8125,14970
19991231,LUV,16.3125,16.4375,16.125,16.1875,6302
19991231,LXK,92,95.125,90,90.5,3295
19991231,MAR,30.8125,31.9375,30.8125,31.5625,1916
19991231,MAS,25.125,25.625,25.0625,25.375,4749
19991231,MAT,13.375,13.4375,13.0625,13.125,10543
19991231,MAY,31.25,32.5625,31.25,32.25,2648
19991231,MBI,52.5,52.8125,51.8125,52.8125,1052
19991231,MCD,39.9375,40.5,39.75,40.3125,11797
19991231,MCK,23.375,23.5625,22.5,22.5625,5262
19991231,MDP,41.875,41.875,41.5625,41.6875,169
19991231,MDR,8.8125,9.1875,8.75,9.0625,3792
19991231,MDT,36.8125,37.1875,36.375,36.4375,5690
19991231,MEA,42.75,43.625,42.75,43.4375,1268
19991231,MEL,34.1875,34.375,33.6875,34.0625,6047
19991231,MER,82.0625,83.9375,81.8125,83.5,11386
19991231,MHP,60.6875,61.6875,60.6875,61.625,1287
19991231,MIL,38.875,38.9375,38.625,38.625,281
19991231,MIR,15.375,15.4375,15.125,15.3125,1954
19991231,MKG,31.4375,31.9375,31.25,31.8125,338
19991231,MMC,95.25,95.8125,94.625,95.6875,1268
19991231,MMM,96.8125,98.75,96,97.875,4500
19991231,MO,23.5625,23.625,23,23.1875,36314
19991231,MOLX,57,57,56.3125,56.6875,3248
19991231,MOT,147.5,148.5,147.0625,147.25,5091
19991231,MRK,67.875,68.0625,67,67.0625,17562
19991231,MRO,25,25.1875,24.6875,24.6875,8269
19991231,MSFT,117.5,117.75,116.25,116.75,62588
19991231,MTC,35.5,35.625,35.25,35.625,10530
19991231,MTG,59.5625,60.375,59.5,60.1875,1471
19991231,MU,78.6875,78.8125,77.6875,77.75,4643
19991231,MWD,141.25,142.875,140.5,142.75,2545
19991231,MYG,47,48,46.75,48,2512
19991231,MZ,15.3125,15.375,14.875,15.375,471
19991231,N,23.125,23.5625,23.0625,23.5,2559
19991231,NAV,46.4375,47.375,45.75,47.375,1131
19991231,NC,54.875,56,54.875,55.5625,205
19991231,NCC,23.625,23.875,23.5625,23.6875,4070
19991231,NCE,30.875,30.875,30.75,30.75,1800
19991231,NEM,24.75,24.75,24.25,24.5,2257
19991231,NGH,10.5625,10.75,10.375,10.625,4717
19991231,NKE,49.5,49.75,49.25,49.5625,1741
19991231,NMK,14,14.0625,13.8125,13.9375,935
19991231,NOC,53.75,54.3125,53.4375,54.0625,1439
19991231,NOVL,39.125,41.1875,38.6875,39.9375,67418
19991231,NSC,20.4375,20.5,20,20.5,2704
19991231,NSI,29.5,30.0625,29.125,29.5,646
19991231,NSM,42.4375,43.1875,41.75,42.8125,4144
19991231,NSP,19.5625,19.6875,19.3125,19.5,1476
19991231,NT,99.75,101.1875,98.5,101,13614
19991231,NTAP,85.1875,85.5,82,83.0625,5874
19991231,NTRS,54.25,54.375,53,53,828
19991231,NUE,54.125,55.3125,54.125,54.8125,1247
19991231,NWL,29.25,29.25,28,29,4028
19991231,NXTL,104.5,105.5,102.5,103.125,10215
19991231,NYT,49.9375,49.9375,48.8125,49.125,1288
19991231,OAT,66.0625,66.0625,65.375,65.625,808
19991231,ODP,11,11,10.875,10.9375,3382
19991231,OI,24.5,25.125,24.4375,25.0625,1744
19991231,OK,35.125,35.4375,34.875,35.375,703
19991231,OKE,25.1875,25.1875,25,25.125,759
19991231,OMC,99.6875,100.625,99.6875,100,1549
19991231,ONE,32.125,32.1875,31.75,32.0625,11952
19991231,ORCL,111.375,113.375,110.8125,112.0625,26787
19991231,OWC,19.3125,19.5625,18.875,19.3125,1366
19991231,OXY,21.1875,21.6875,21.0625,21.625,2154
19991231,P,47.5625,47.5625,46.75,47,2081
19991231,PAYX,42.1875,42.25,39.75,40,5862
19991231,PB,20.8125,20.8125,20.125,20.5625,423
19991231,PBI,47,49,47,48.3125,3522
19991231,PBY,8.9375,9.125,8.875,9.125,974
19991231,PCAR,46,46,44.25,44.3125,1357
19991231,PCG,20.375,20.5625,20.375,20.5,1658
19991231,PCH,43.4375,44.6875,43.4375,44.625,267
19991231,PCS,99,102.5,99,102.5,5096
19991231,PD,64.4375,67.25,64.4375,67.125,2018
19991231,PDG,10.625,10.875,10.625,10.75,4123
19991231,PE,34.75,35,34.1875,34.75,3738
19991231,PEB,120.75,121,119.875,120.3125,1431
19991231,PEG,35,35.0625,34.75,34.8125,1824
19991231,PEP,35.5,35.6875,35.25,35.25,9930
19991231,PFE,32.5,32.5625,32.1875,32.4375,26593
19991231,PG,109.8125,109.875,108.75,109.5625,2561
19991231,PGL,33.9375,33.9375,33.5,33.5,83
19991231,PGR,74.375,74.75,73.125,73.125,1130
19991231,PH,50.125,51.4375,49.5625,51.3125,1213
19991231,PHM,21.9375,22.5,21.9375,22.5,543
19991231,PKI,41.5625,42,41.5625,41.6875,318
19991231,PLL,21.3125,21.9375,21.125,21.5625,1213
19991231,PMTC,27.6875,28.5625,27,27.0625,15057
19991231,PNC,44.5625,45,44.4375,44.5,2458
19991231,PNU,46,46,44.875,45,4017
19991231,PNW,30.75,30.75,30.5,30.5625,418
19991231,PPG,62,62.5625,61.9375,62.5625,1192
19991231,PPL,22.875,22.9375,22.75,22.875,674
19991231,PRD,18.875,19,18.625,18.8125,1148
19991231,PSFT,22.125,22.125,21.125,21.3125,17817
19991231,PTV,10.5,10.75,10.5,10.625,1689
19991231,PVN,89.75,91.875,88.8125,91.0625,2393
19991231,PWJ,39.5625,39.5625,38.5,38.8125,2726
19991231,PX,50.375,50.6875,50.1875,50.3125,2059
19991231,QCOM,171,181.125,166.5,176.125,363371
19991231,QTRN,19.0625,19.25,18.375,18.6875,8102
19991231,R,24.25,24.4375,23.5,24.4375,1060
19991231,RAD,11.0625,11.25,10.9375,11.1875,12294
19991231,RAL,27.5,28,27.5,27.875,2434
19991231,RBK,8,8.25,8,8.1875,1283
19991231,RD,60,60.6875,59.625,60.4375,4985
19991231,RDC,20.5625,21.6875,20.5625,21.6875,4300
19991231,REI,22.875,23,22.8125,22.875,1561
19991231,RGBK,24.9375,25.3125,24.4375,25.125,3240
19991231,RIG,32.75,34,32.375,33.6875,11465
19991231,RKY,52.125,52.5,52.125,52.5,309
19991231,RLM,75.3125,77.75,75.3125,76.625,913
19991231,RML,16.25,16.75,16.0625,16.75,736
19991231,RNB,71.8125,72,71.8125,72,7531
19991231,ROH,40.375,40.6875,39.4375,40.6875,1715
19991231,ROK,48.125,48.625,47.75,47.875,737
19991231,RTN.B,26.25,26.5625,26.1875,26.5625,5711
19991231,RX,26.875,27.1875,26.875,27.1875,2398
19991231,S,30.6875,31,30.125,30.4375,36998
19991231,SAFC,24.6875,24.875,24.25,24.875,3030
19991231,SBC,48.0625,49,48,48.75,15135
19991231,SCH,38.5625,38.6875,37.8125,38.375,14506
19991231,SEE,51.625,51.9375,51.625,51.8125,854
19991231,SEG,46.5625,46.875,46.25,46.5625,3352
19991231,SFA,57.125,57.3125,55.375,55.625,2110
19991231,SGI,10.0625,10.0625,9.75,9.8125,4175
19991231,SGP,41.75,42.5,41.625,42.1875,11830
19991231,SHW,20.3125,21,20.25,21,2541
19991231,SIAL,30.4375,31.375,29.875,30.0625,1888
19991231,SLB,53,56.4375,53,56.25,16066
19991231,SLE,22.125,22.25,21.8125,22.0625,4175
19991231,SLM,42.3125,42.5,42,42.25,1157
19991231,SLR,92.875,95.375,92.875,95.125,3256
19991231,SMI,39.8125,39.9375,39.8125,39.9375,116
19991231,SMS,51.125,51.5,50.125,50.9375,946
19991231,SNA,27.3125,27.5,26.4375,26.5625,1729
19991231,SNV,19.875,20.125,19.875,19.875,945
19991231,SO,23.5625,23.6875,23.4375,23.5,4651
19991231,SOTR,35.3125,37.875,35.125,37.8125,8821
19991231,SPC,33.1875,33.75,33.125,33.6875,888
19991231,SPLS,20.875,21.125,20.5625,20.75,20601
19991231,SRE,17.375,17.4375,17.125,17.375,2309
19991231,SRV,6.9375,7,6.875,6.9375,6625
19991231,STI,68.9375,69.125,68.5625,68.8125,2110
19991231,STJ,30.5,30.875,30.3125,30.6875,1747
19991231,STT,73.875,74.125,73.0625,73.0625,1056
19991231,SUB,30.6875,30.8125,30.4375,30.625,1698
19991231,SUN,23.5625,23.6875,23.125,23.5,1762
19991231,SUNW,78.75,79,77.25,77.4375,37590
19991231,SVU,20,20.0625,19.875,20,1430
19991231,SWK,29.9375,30.1875,29.9375,30.125,813
19991231,SWY,34.625,35.9375,34.3125,35.5625,11185
19991231,SYY,39,39.5625,38.875,39.5625,2573
19991231,T,50.375,50.8125,49.875,50.75,28488
19991231,TAN,48.5,50.0625,48.25,49.1875,6665
19991231,TEK,38.375,40,38.375,38.875,1309
19991231,TER,59.25,66,59.25,66,11342
19991231,THC,23,23.625,22.875,23.5,2372
19991231,TIN,64,66.0625,64,65.9375,553
19991231,TJX,20.125,20.6875,20,20.4375,3734
19991231,TKR,19.625,20.5625,19.5625,20.4375,1507
19991231,TLAB,63.875,65.5,63.125,64.1875,15836
19991231,TMC,66.5,67.125,66.4375,67,527
19991231,TMK,29.125,29.25,28.9375,29.0625,472
19991231,TMO,15,15.1875,15,15,2111
19991231,TNB,31.5,32.125,31.4375,31.875,575
19991231,TOS,26.8125,27.3125,26.5625,27.1875,1437
19991231,TOY,14.125,14.5625,14.125,14.3125,5097
19991231,TRB,54.125,55.375,54.125,55.0625,1890
19991231,TROW,36.8125,37,36.125,36.9375,896
19991231,TRW,52,52.625,51.875,51.9375,714
19991231,TUP,17.375,17.375,16.5,16.9375,1173
19991231,TWX,71.25,72.8125,70.9375,72.4375,10543
19991231,TX,53.9375,54.5,53.0625,54.3125,4358
19991231,TXN,97.875,98.5625,96.8125,96.875,21668
19991231,TXT,75.0625,77.125,74.875,76.6875,1657
19991231,TXU,35.125,35.75,35.125,35.5625,8809
19991231,TYC,37.5625,39.6875,37.4375,38.875,66587
19991231,U,32.3125,32.625,31.5,32.0625,2312
19991231,UCL,33.8125,33.875,33.125,33.5625,2210
19991231,UCM,33.125,33.6875,33.125,33.5,2833
19991231,UIS,31.875,31.9375,31.3125,31.9375,3207
19991231,UK,64,66.75,63.75,66.75,4295
19991231,UMG,76.4375,76.8125,76.125,76.8125,6782
19991231,UN,55.1875,55.1875,53.8125,54.4375,1289
19991231,UNH,53,53.4375,53,53.125,1395
19991231,UNM,30.8125,32.1875,30.1875,32.0625,4200
19991231,UNP,43.0625,43.875,42.5625,43.625,2938
19991231,UPC,39.5,39.6875,39.25,39.4375,1680
19991231,UPR,12.625,12.75,12.125,12.75,2618
19991231,USB,23.6875,24,23.6875,23.8125,4456
19991231,UST,25.4375,25.6875,25.1875,25.1875,1452
19991231,USW,70.375,72,70.25,72,4570
19991231,UTX,64,65,63.125,65,4048
19991231,VFC,30,30.125,29.9375,30,701
19991231,VIA.B,58.75,60.4375,58.75,60.4375,4929
19991231,VMC,39.3125,40,39.3125,39.9375,324
19991231,VO,44.5625,45.1875,44.4375,44.9375,3819
19991231,W,32.375,33,32.375,32.625,817
19991231,WAG,28.625,29.3125,28.5,29.25,3518
19991231,WB,67.625,68.125,67.3125,68,1157
19991231,WCOM,53.5,53.75,50.25,53.0625,76172
19991231,WEN,20.375,20.6875,20.3125,20.625,3169
19991231,WFC,40.5625,40.625,40.125,40.4375,10110
19991231,WHR,64.6875,65.375,64.0625,65.0625,1244
19991231,WIN,23.5625,24.0625,23.5,23.9375,1005
19991231,WLA,82.6875,83,81.8125,81.9375,5364
19991231,WLL,46,46.5,46,46.4375,1633
19991231,WLP,65.75,66,65.3125,65.9375,744
19991231,WM,26.0625,26.1875,25.8125,26,11407
19991231,WMB,29.9375,31.375,29.9375,30.5625,5938
19991231,WMI,17,17.4375,16.875,17.1875,21738
19991231,WMT,68.3125,70.25,68.25,69.125,15746
19991231,WPI,35.5625,36.25,35.0625,35.8125,1812
19991231,WTHG,15.4375,16.75,15.1875,16.5625,9791
19991231,WWY,80.75,83,80.3125,82.9375,1470
19991231,WY,71,72.125,70.8125,71.8125,1648
19991231,X,31.75,33,31.6875,33,1713
19991231,XLNX,44.875,46.25,44.125,45.46875,18767
19991231,XOM,80.5625,80.9375,80.25,80.5625,11886
19991231,XRX,22.8125,23.125,22.625,22.6875,21614
19991231,YHOO,420.4375,441.5,410.0625,432.6875,25291
19991231,YUM,38.1875,38.9375,38.1875,38.625,1825
20000223,AA,73,73.125,71.125,71.125,14764
20000223,AAPL,113.234375,119,111,116.25,41090
20000223,ABS,26.625,26.6875,25.625,25.9375,7704
20000223,ABT,32.375,33,31.8125,32.3125,32109
20000223,ABX,17.75,17.9375,17.125,17.1875,12939
20000223,ACK,21,21,19.875,20,2188
20000223,ACV,22.625,22.6875,21.6875,22,503
20000223,ADBE,97.5,105,95.4375,99.625,19036
20000223,ADCT,44.5,44.625,41.25,44,78360
20000223,ADI,143.6875,150.5,143.375,148,18085
20000223,ADM,11.375,11.4375,11.0625,11.0625,7370
20000223,ADPT,45.25,46.25,44.625,45.125,18144
20000223,ADSK,36.75,38.625,36.75,38.5,7612
20000223,AEE,30.375,30.4375,29.75,30.125,2494
20000223,AEP,30.375,30.375,29.625,30,3108
20000223,AES,85.5,85.5,82,84.1875,7503
20000223,AET,38.875,40.75,38.5,40.25,11351
20000223,AFL,37,37.625,36.25,36.625,9487
20000223,AFS,17.9375,17.9375,17.3125,17.5,17858
20000223,AGC,53,53.9375,52.0625,53.5,7081
20000223,AGN,56.9375,56.9375,54.25,54.875,6711
20000223,AHC,51,51.0625,50.0625,50.25,4785
20000223,AHP,45.75,46.5,45.25,46,32491
20000223,AIG,85.75,86.5625,84.5625,85.5,58840
20000223,AL,36.8125,36.8125,35.625,35.6875,8138
20000223,ALL,21.125,21.3125,20.875,20.875,20752
20000223,AM,18.3125,19,18.1875,18.25,1896
20000223,AMAT,178.5,184.25,177.625,181,59939
20000223,AMD,41.6875,41.9375,41.0625,41.0625,10364
20000223,AMGN,68.6875,72.125,67.125,71.4375,90965
20000223,AMR,52.75,52.8125,49.375,49.8125,15439
20000223,ANDW,19.8125,21.9375,19.75,21.0625,19241
20000223,AOC,22.8125,23.1875,22.375,22.375,17720
20000223,AOL,52.75,57.125,52.6875,56.75,278732
20000223,APA,36.75,36.75,35.4375,35.5625,5946
20000223,APC,29.875,30.0625,28.375,28.875,6312
20000223,APD,28,28.0625,27.125,27.1875,4126
20000223,ARC,66.25,66.3125,65.0625,65.5,8903
20000223,ASH,30.9375,30.9375,30.5,30.5,1623
20000223,ASO,15.5,15.5625,15.25,15.3125,4670
20000223,AT,62.5,62.5,59,59.75,7397
20000223,ATI,17.75,18,16.9375,17.8125,4204
20000223,AUD,41.9375,44.4375,41.8125,43.4375,21700
20000223,AVP,28.5,29.0625,28.125,28.3125,9322
20000223,AVY,64.5,65.5,63.375,64.5,3135
20000223,AW,6.0625,6.5,6.0625,6.3125,3698
20000223,AXP,139,140.6875,136.75,137.625,29221
20000223,AZA,37.875,37.875,36.6875,37.0625,5106
20000223,AZO,22.375,23.5,22.3125,23.25,9121
20000223,BA,38.625,38.6875,37.0625,37.25,31371
20000223,BAC,45,46.625,44.4375,45.75,55464
20000223,BAX,56.875,57.5,55.875,56.6875,8459
20000223,BBBY,25.4375,27.0625,25.125,26.5625,24700
20000223,BBT,23.9375,23.9375,23.0625,23.0625,3348
20000223,BBY,56,56.0625,53.125,53.75,8467
20000223,BC,18.25,18.5,18.125,18.1875,1640
20000223,BCC,31.125,31.125,28.9375,29.125,19226
20000223,BCR,39.125,39.125,38,38.125,3120
20000223,BDK,34.25,37.375,34.125,36.25,12742
20000223,BDX,28.8125,30.625,28.6875,30,24937
20000223,BEL,51.125,52.0625,50.0625,50.0625,30365
20000223,BEN,29.6875,30.5,28.8125,29.4375,2856
20000223,BF.B,49.75,50.75,48.6875,50.1875,1036
20000223,BFO,46.125,46.125,44.0625,44.25,8336
20000223,BGEN,109.0625,120,106.5,119.5,46962
20000223,BGG,37.1875,37.5,36.8125,37.1875,633
20000223,BHI,24.25,24.5,24,24,13392
20000223,BK,33.5,34.0625,33.1875,33.25,13956
20000223,BLL,30.0625,30.75,29.9375,29.9375,1107
20000223,BLS,39,39.9375,38,38.25,27321
20000223,BMCS,42,42,40.25,41.125,36106
20000223,BMET,31.96875,34.125,30.625,32.0625,9213
20000223,BMS,30.1875,30.6875,30.0625,30.375,1508
20000223,BMY,60.5,60.9375,59.625,59.9375,34592
20000223,BNI,22.25,22.5,21.3125,21.375,12091
20000223,BOL,58,58.875,56.125,58.5,12347
20000223,BR,27.8125,27.875,27.25,27.3125,8820
20000223,BS,5.8125,5.9375,5.6875,5.75,6369
20000223,BSC,38.1875,40.3125,38,38.5625,5448
20000223,BSX,19.25,19.375,18.875,19,12629
20000223,BUD,61.375,62.75,58.875,62.25,19021
20000223,C,50.875,51.6875,50.5,50.6875,100090
20000223,CA,70.375,70.375,67.75,67.8125,24909
20000223,CAG,17.6875,17.8125,16.8125,16.875,10250
20000223,CAH,44.875,45.5,44.5,44.8125,8209
20000223,CAT,38.375,38.6875,37.1875,37.8125,21411
20000223,CB,50,50.8125,49.375,50.4375,2735
20000223,CBE,34,34.0625,33.1875,33.5,3556
20000223,CBS,57.75,59,57.4375,58.875,14391
20000223,CC,35.5,36.625,35,36.3125,16668
20000223,CCE,26.5,27.25,25.25,25.25,8410
20000223,CCK,15,15.125,14.5625,14.875,7274
20000223,CCL,30.25,30.3125,29.0625,29.6875,20954
20000223,CCR,23.4375,23.9375,23.375,23.4375,3643
20000223,CCU,82.25,83.125,81,81.1875,20990
20000223,CD,17.4375,17.4375,16.875,16.9375,20825
20000223,CEG,31.0625,31.125,30.125,30.625,6171
20000223,CEN,19,20,18.625,20,6628
20000223,CG,58.4375,61.125,58.125,60.75,4970
20000223,CGP,40.0625,40.0625,38.625,38.8125,13613
20000223,CHA,53.9375,54.5625,53.75,53.8125,7308
20000223,CHV,75,75.0625,72.8125,73.25,16809
20000223,CI,75.5,76.375,74.375,75,11216
20000223,CIN,22.5,22.5625,22,22.375,2167
20000223,CL,51.875,51.9375,50.9375,51.375,14404
20000223,CLX,39.25,40.5,39,39.5625,10124
20000223,CMA,37.125,37.25,36.4375,37.0625,7211
20000223,CMB,77.375,79.1875,76.5625,77.1875,27285
20000223,CMCSK,43,45.25,42.1875,45.0625,50330
20000223,CMS,18.4375,18.4375,17.5,17.5625,9924
20000223,CMVT,176.5,185,173.0625,184.5625,12651
20000223,CNC,16,16.3125,14.75,15.0625,25788
20000223,CNS,12.5625,13,12.5,12.5,3293
20000223,CNXT,125,126,119.875,124,30915
20000223,COC.B,20.5,20.6875,20.1875,20.5625,10198
20000223,COF,35,35,32.75,33.0625,13004
20000223,COL,21.8125,22,21.4375,21.5625,13088
20000223,COMS,71.1875,79.9375,70.890625,77.625,126497
20000223,COST,44.375,45.25,43.640625,44.5625,41309
20000223,CPL,29.875,30,29.375,29.625,3280
20000223,CPQ,25,25.625,24.875,25.1875,122887
20000223,CPWR,22.6875,22.75,21.0625,21.375,145710
20000223,CR,19.4375,20,19.375,19.8125,1010
20000223,CS,34.9375,36,34.8125,36,16796
20000223,CSC,80,81.25,80,80.9375,4205
20000223,CSCO,127,139,126.3125,138.625,481238
20000223,CSR,17.8125,18.1875,17.8125,17.9375,3824
20000223,CSX,22,22,21.25,21.375,6324
20000223,CTB,11.125,11.25,10.8125,10.9375,2809
20000223,CTL,35.125,35.9375,34.625,34.8125,2658
20000223,CTX,20.4375,20.6875,20.4375,20.625,3695
20000223,CTXS,85.75,94.375,83.5,89.3125,30802
20000223,CUM,40.625,40.625,38.25,38.25,1671
20000223,CVS,38.0625,39.9375,37.8125,38.875,26661
20000223,D,40.3125,40.5625,39,39,14165
20000223,DAL,47.875,47.9375,46.4375,46.5,5975
20000223,DCN,22.4375,22.4375,21.8125,21.9375,6903
20000223,DD,54.5,54.9375,52.4375,53.25,36423
20000223,DDS,18.625,18.9375,18.375,18.375,3011
20000223,DE,39.5,39.875,38.25,38.5,5714
20000223,DELL,39,42.0625,39,41.375,381187
20000223,DG,19.9375,19.9375,19,19.4375,12588
20000223,DHR,39.625,39.9375,39,39.3125,4915
20000223,DIS,33.5,34.625,32.6875,34,70485
20000223,DJ,62.5,63.5625,61.625,61.9375,6600
20000223,DLX,23.25,24.1875,23.1875,23.8125,5217
20000223,DNB,27.625,27.875,27.0625,27.25,16487
20000223,DNY,20.25,20.6875,20.125,20.5,2651
20000223,DOV,38.3125,39.1875,37.75,38.4375,4412
20000223,DOW,113.125,114,110,110.75,9797
20000223,DPH,17.125,17.9375,17.0625,17.75,16467
20000223,DRI,14.3125,14.6875,14.125,14.125,7100
20000223,DTE,31.5625,31.625,30.8125,30.875,2617
20000223,DUK,50.25,50.25,49.1875,49.5,9105
20000223,EC,15.4375,15.5,15.125,15.125,9834
20000223,ECL,31.625,31.875,30.75,31.125,2285
20000223,ED,27.9375,27.9375,27.5,27.5,10298
20000223,EDS,66,68.75,65.625,67,19728
20000223,EFU,57.875,58.25,57.4375,57.9375,701
20000223,EFX,20.9375,22,20.9375,21.75,3401
20000223,EIX,27.4375,27.4375,26.6875,26.6875,5705
20000223,EK,61.375,61.9375,60.6875,60.875,15837
20000223,EMC,115,120.4375,114.75,119.1875,36567
20000223,EMN,39.75,40.25,38.375,38.375,3094
20000223,EMR,49.5,49.6875,48.375,48.5625,13355
20000223,ENE,66.0625,66.1875,64.5,65.4375,26532
20000223,EPG,35.875,35.875,34.5,34.75,7489
20000223,ETN,64.375,67.0625,63.375,65.5625,4008
20000223,ETR,21.5,21.6875,21.25,21.3125,8207
20000223,F,44.1875,44.25,43,43,15468
20000223,FBF,27.3125,27.3125,26.625,26.9375,27147
20000223,FCX,17.875,17.875,16.625,16.6875,3267
20000223,FD,35.125,35.25,33.8125,34.1875,14209
20000223,FDC,44.875,45.125,43.75,44.1875,13525
20000223,FDX,36.0625,36.1875,35.125,35.125,6693
20000223,FE,20,20.3125,20,20.125,4118
20000223,FITB,54.5,54.5,52.5,52.875,10150
20000223,FJ,21.625,21.6875,20,20,12722
20000223,FLM,12.3125,12.375,12.25,12.3125,836
20000223,FLR,37.5,37.5,29.75,30.5625,26272
20000223,FMC,49.75,49.75,47.375,48.1875,1608
20000223,FNM,52.5625,53.5625,52,52.0625,25320
20000223,FO,23.5625,23.625,23,23,3187
20000223,FON,62.6875,63.3125,61.125,61.125,13795
20000223,FPC,42.25,42.25,41.125,42.0625,1254
20000223,FPL,40.0625,40.4375,39.25,40.125,13817
20000223,FRE,42.625,43.1875,41.625,42.1875,14660
20000223,FSR,19.125,19.375,19,19,23342
20000223,FTU,29.75,29.875,29,29.5625,16546
20000223,G,37.0625,37.375,36.6875,36.875,21333
20000223,GAP,24.5,25,24.5,24.6875,458
20000223,GAS,32.625,32.625,31.375,31.625,1332
20000223,GBLX,49.5,49.75,48.25,48.3125,139782
20000223,GCI,64.0625,64.1875,62.125,62.875,6747
20000223,GD,43.25,43.5,42.5625,43.125,5004
20000223,GDT,67.125,67.75,66.375,66.375,10667
20000223,GDW,27.9375,28.125,27.25,27.5,3457
20000223,GE,130,132.9375,128.375,130.3125,58914
20000223,GIS,33.1875,33.8125,32.9375,33.4375,12883
20000223,GLK,31.875,32.375,31.375,31.4375,1617
20000223,GLW,191,191.25,186.375,188.25,16767
20000223,GM,73.125,73.5,71.5625,73,36030
20000223,GP,36.5,36.6875,35.625,36.6875,7051
20000223,GPC,22.4375,22.625,22,22.0625,4329
20000223,GPS,44.1875,44.25,42.9375,42.9375,30390
20000223,GPU,26.3125,26.3125,25.4375,25.4375,2325
20000223,GR,23.375,23.375,22.4375,23.0625,6715
20000223,GRA,11.5,11.5,11.25,11.4375,2063
20000223,GT,24.5,24.875,24.125,24.125,9222
20000223,GTE,60.5,61.75,59.4375,59.4375,19939
20000223,GTW,58.5,69.5,58.375,67.625,61478
20000223,GWW,47,47.5,46,47.125,1933
20000223,H,34.5625,35.9375,34.5625,35.5625,2285
20000223,HAL,35.25,35.6875,34.3125,34.3125,15141
20000223,HAS,15.4375,15.4375,14.9375,15.0625,7028
20000223,HBAN,20.875,21.25,20.5,20.8125,7304
20000223,HCR,10.5,10.5,9.875,9.875,5116
20000223,HD,54.1875,54.875,52.875,54.8125,49376
20000223,HDI,67,67.4375,66,66.375,3137
20000223,HET,21.5,22.25,21.5,21.5,6876
20000223,HI,31,31.6875,30.5625,30.6875,11619
20000223,HIG,33.25,33.25,32.5,32.6875,6186
20000223,HLT,7.4375,7.5,7.25,7.375,12019
20000223,HM,7.25,7.3125,7,7.0625,8468
20000223,HNZ,34,34.25,33.5,33.8125,19664
20000223,HON,47.25,47.25,43.9375,45.1875,18575
20000223,HPC,18.0625,18.125,17.125,17.125,5481
20000223,HRB,40.1875,41.1875,40.1875,40.6875,3307
20000223,HRC,5.25,5.3125,5.1875,5.1875,20859
20000223,HSY,46.125,47.375,45.625,46.125,8488
20000223,HUM,7,7.25,6.8125,7.25,4365
20000223,HWP,127,131,125.375,130.1875,30179
20000223,IBM,110.5,110.5,108.5,108.75,60885
20000223,IFF,31.75,31.75,30.25,30.3125,3510
20000223,IIN,26.3125,26.375,24.875,25.4375,2704
20000223,IKN,6.375,6.5,6.25,6.3125,2995
20000223,INTC,105.3125,111.125,104.3125,109.0625,203857
20000223,IP,40.9375,41.4375,40.0625,40.0625,12521
20000223,IPG,44.75,45.375,42.875,43,12878
20000223,IR,40,40.125,37,37.3125,11584
20000223,ITW,56.75,59.5,56.75,59.25,5770
20000223,JCI,57.625,58.1875,57.25,57.75,2774
20000223,JCP,17,17.1875,16.5625,16.875,7943
20000223,JNJ,78.125,78.3125,76.125,76.125,36312
20000223,JOS,24,24,24,24,1000
20000223,JP,53.5,53.8125,52.5,53.0625,1450
20000223,JPM,110.125,112.25,107.9375,109.625,12804
20000223,JWN,21,21.25,21,21,3304
20000223,K,23.75,23.75,22.875,23.625,11548
20000223,KBH,20.4375,20.4375,20.125,20.125,1711
20000223,KEY,17.4375,17.5,17.1875,17.1875,12578
20000223,KLAC,71.375,73.6875,70.1875,72.3125,24742
20000223,KM,8.5,8.6875,8.4375,8.625,33919
20000223,KMB,55.0625,56.125,54.4375,55,18315
20000223,KMG,44.1875,44.375,43,43.625,5610
20000223,KO,51.375,51.4375,50,50.875,45901
20000223,KR,15.0625,15.375,14.875,15.0625,39029
20000223,KRB,20.5,21,20.25,20.625,13179
20000223,KRI,48.0625,48.375,47.1875,47.375,3297
20000223,KSS,71.0625,73.5,71.0625,72.375,6910
20000223,KSU,71.375,73.4375,70.5,73,8773
20000223,LDG,18.25,19.1875,17.75,18.9375,3116
20000223,LEG,16.1875,16.4375,16.0625,16.3125,3316
20000223,LEH,62.5,65.8125,61.8125,63.875,6813
20000223,LIZ,33.9375,35,33.9375,34.9375,8840
20000223,LLY,59.75,60.875,58.3125,60.3125,22384
20000223,LMT,17.9375,17.9375,17.5625,17.8125,11792
20000223,LNC,30,30.0625,28.75,29.5,5949
20000223,LOW,42.75,43.125,41,42.5625,19254
20000223,LPX,12.375,12.375,12,12.125,6781
20000223,LSI,55.25,59.125,54.75,58.0625,36757
20000223,LTD,31.6875,32.25,30.5,30.6875,12414
20000223,LTR,46.9375,46.9375,45.9375,46.25,1527
20000223,LU,53.5,53.5,52.0625,52.75,110831
20000223,LUV,16.625,17.875,16.5,17.75,31259
20000223,LXK,114.5625,115.3125,111.375,111.375,5828
20000223,MAR,30.3125,30.3125,29.625,29.6875,4332
20000223,MAS,18.875,19.1875,18.6875,18.75,15619
20000223,MAT,10.3125,10.4375,10.125,10.3125,20662
20000223,MAY,26.25,26.3125,25.8125,25.8125,8591
20000223,MBI,39.1875,39.625,38.5625,38.875,3533
20000223,MCD,32.4375,33.375,32.375,32.625,41951
20000223,MCK,19.625,19.75,19.125,19.125,6998
20000223,MDP,28,28.0625,27.1875,27.9375,2257
20000223,MDR,11.3125,11.3125,9.75,10.25,7655
20000223,MDT,49.1875,49.1875,47.5625,48.5,28376
20000223,MEA,31.5625,31.6875,31.0625,31.125,5360
20000223,MEL,29.25,30.3125,29.25,29.9375,13587
20000223,MER,87.1875,96.375,87.125,93.5,39666
20000223,MHP,49.625,49.875,47.8125,49.0625,8121
20000223,MIL,50,53.5625,50,53.5,3238
20000223,MIR,14.25,14.8125,13.25,14.3125,85029
20000223,MKG,24.5,25.375,24.4375,24.75,3353
20000223,MMC,82,82,80,81,6212
20000223,MMM,91.375,93.9375,90.9375,92.3125,20590
20000223,MO,21.25,21.625,20.1875,20.3125,119134
20000223,MOLX,50.375,52.75,50.25,51.375,3723
20000223,MOT,153.875,161.6875,151.4375,160.4375,42474
20000223,MRK,64.5,64.875,63.1875,63.3125,63108
20000223,MRO,22.0625,22.5,21.8125,21.9375,12601
20000223,MSFT,93.5,95.75,92.0625,94.25,378534
20000223,MTC,39.375,40.4375,39.25,39.5625,19424
20000223,MTG,42.5625,42.6875,41.5,41.625,4301
20000223,MU,65,67.1875,64.0625,67.125,35950
20000223,MWD,62.0625,67.25,61.625,65.5625,35773
20000223,MYG,28.5,28.625,27.6875,27.9375,6827
20000223,MZ,14,14.125,13.875,13.9375,524
20000223,N,19.9375,20.125,19.5625,19.625,4734
20000223,NAV,33.5,33.5,32.625,32.8125,1696
20000223,NC,47.25,47.25,45.75,46.5625,170
20000223,NCC,18.9375,18.9375,18.25,18.5625,8698
20000223,NCE,27.75,27.75,26.875,27.4375,1315
20000223,NCR,40.6875,42.4375,40.375,42.125,4808
20000223,NEM,24.5,24.625,23.25,23.25,13583
20000223,NGH,9.5,9.5625,9.25,9.25,5583
20000223,NKE,28.25,28.5,27.9375,28.0625,12938
20000223,NMK,12.5,12.625,12.4375,12.5625,3099
20000223,NOC,45.75,46.125,45.625,45.6875,1613
20000223,NOVL,32.125,35.75,31.25,34.0625,72709
20000223,NSC,14.875,15,14.6875,14.75,9395
20000223,NSI,22.3125,22.6875,22,22,827
20000223,NSM,64.3125,68.125,64.0625,67.8125,15782
20000223,NSP,18.25,18.25,18,18.0625,1901
20000223,NT,115.375,119.875,113.0625,119.4375,53801
20000223,NTAP,166.375,187.8125,164.8125,178.8125,29529
20000223,NTRS,56.625,57.875,55.5625,57.5625,12946
20000223,NUE,51.125,51.9375,51,51.3125,3807
20000223,NWL,25.125,25.75,24.375,24.375,9557
20000223,NXTL,132.25,135.125,129.3125,133.75,61813
20000223,NYT,43.0625,43.25,42.3125,42.3125,6368
20000223,OAT,56.1875,56.375,54.625,55.125,4321
20000223,ODP,11.875,12.0625,11.8125,12,8654
20000223,OI,15.3125,15.5625,14.5625,14.75,5712
20000223,OK,27.375,27.75,26.625,26.75,2303
20000223,OKE,23.5,23.5,23,23.1875,303
20000223,OMC,87.5,97,87.25,94.4375,12324
20000223,ONE,24.8125,24.9375,24.375,24.625,34307
20000223,ORCL,60.1875,63.265625,59.625,63.0625,348042
20000223,OWC,14.75,14.75,13.375,13.9375,7873
20000223,OXY,17.25,17.25,16.6875,16.8125,8924
20000223,P,38.9375,38.9375,37.25,37.5625,4947
20000223,PAYX,46.25,50.0625,46.125,49.375,17278
20000223,PB,18,18.375,17.75,17.875,1341
20000223,PBI,50.25,51.0625,49.875,50.125,7331
20000223,PBY,5.875,5.875,5.5625,5.625,2500
20000223,PCAR,45.125,46.125,43.9375,44.5625,5874
20000223,PCG,22.25,22.25,21.75,21.9375,5816
20000223,PCH,38.625,38.6875,37.5625,38.3125,913
20000223,PCS,45,46.75,44.875,46.5,81176
20000223,PD,52,52.125,51.375,51.5,2294
20000223,PDG,10.1875,10.25,9.6875,9.8125,14480
20000223,PE,39.5625,40.625,39.5625,40.375,10025
20000223,PEB,79.625,85,79.5625,80.75,10282
20000223,PEG,30.3125,30.3125,29.875,29.9375,7047
20000223,PEP,34.3125,34.75,34,34.1875,28107
20000223,PFE,33.8125,33.8125,32.9375,33.125,75606
20000223,PG,92.875,92.875,90.125,90.1875,23189
20000223,PGL,29.625,29.625,28.5625,29,640
20000223,PGR,56.6875,57.0625,55.875,57,2260
20000223,PH,41.3125,41.375,40.625,41.25,3293
20000223,PHM,17.625,17.625,17,17.0625,835
20000223,PKI,70.25,70.25,67.6875,68.6875,2277
20000223,PLL,18.375,19.0625,18.375,18.8125,3447
20000223,PMTC,24.6875,27.6875,24.6875,27,65836
20000223,PNC,39.5625,39.625,38.375,39.125,5538
20000223,PNU,49.25,49.3125,48,48.9375,20970
20000223,PNW,28.8125,28.8125,27.875,28.25,1708
20000223,PPG,52.0625,53.8125,51.625,53.375,5658
20000223,PPL,21,21,20.5,20.625,1344
20000223,PRD,24,24.9375,24,24.6875,7970
20000223,PSFT,22,24,21.5,23.25,30481
20000223,PTV,7.875,8.375,7.8125,8.0625,3179
20000223,PVN,63.375,64.3125,61.875,62.0625,7062
20000223,PWJ,35.0625,36.625,34.5,35.875,5912
20000223,PX,39.75,40.5,38.375,38.375,12196
20000223,QCOM,133.375,147.5,130.75,146.875,257933
20000223,QTRN,28.6875,29.8125,27.875,28.875,9404
20000223,R,18.9375,19.25,18.5,18.5625,3073
20000223,RAD,6.75,7.75,6.6875,7.25,40297
20000223,RAL,29.5625,29.75,28.25,28.3125,11266
20000223,RBK,8.0625,8.125,7.9375,8.0625,4490
20000223,RD,53.125,53.625,52.5625,53,18513
20000223,RDC,22.5625,22.9375,21.75,22.1875,7146
20000223,REI,21.25,21.375,21,21.25,6780
20000223,RGBK,21.875,21.875,21.25,21.25,6674
20000223,RIG,33.125,34.25,33.125,33.75,10947
20000223,RKY,46.3125,46.375,44.875,45.5,1230
20000223,RLM,67.25,67.5,66,66.3125,1633
20000223,RML,14.25,14.5,14.125,14.1875,221
20000223,ROH,41.625,42.375,40.1875,41.75,5850
20000223,ROK,50.875,50.875,49,49.125,7843
20000223,RTN.B,20.125,20.3125,19.125,19.1875,9173
20000223,RX,21.125,21.5,20.9375,21.25,14495
20000223,S,27.75,28.25,27.375,27.375,11905
20000223,SAFC,21.125,21.125,20.0625,20.5625,5142
20000223,SBC,36,36.5,34.8125,35,104420
20000223,SCH,37.6875,40.0625,37.0625,39.5625,37596
20000223,SEE,49.4375,50.25,49.4375,49.9375,2544
20000223,SEG,44.875,46.6875,44.25,46.5625,17209
20000223,SFA,110,110.75,105.875,107.625,5770
20000223,SGI,8.5,9.0625,8.375,8.8125,9131
20000223,SGP,38.125,38.25,36.5625,37.5625,62227
20000223,SHW,20.125,20.125,19.4375,20,7564
20000223,SIAL,26.3125,26.625,25.9375,26,20907
20000223,SLB,64.5,65.125,63.75,64.5,17966
20000223,SLE,16.25,16.875,16.25,16.3125,21171
20000223,SLM,31.9375,31.9375,30.875,30.9375,1994
20000223,SLR,67.75,67.75,64.5,65.875,20216
20000223,SMI,38.4375,38.9375,38.3125,38.5,296
20000223,SMS,39.8125,40.75,39.8125,40.125,1287
20000223,SNA,23,23.375,22.5,22.5,1143
20000223,SNV,16.5,16.8125,16.25,16.75,1206
20000223,SO,23,23.1875,22.75,22.75,13676
20000223,SOTR,24.375,24.375,23.375,23.375,5511
20000223,SPC,23.75,24.125,23.5,23.75,8238
20000223,SPLS,23.3125,23.5625,22,22.5625,52913
20000223,SRE,18.5,18.5625,18.375,18.375,9397
20000223,SRV,4.125,4.25,4,4.0625,7001
20000223,STI,51.375,51.5,50.5,50.625,4969
20000223,STJ,26.25,26.25,25,25.9375,2858
20000223,STT,75.5,75.6875,74.125,74.125,4919
20000223,SUB,25.3125,25.375,24.6875,24.9375,3225
20000223,SUN,25.375,25.5,24.5625,24.625,2857
20000223,SUNW,88.5625,95.8125,88.3125,94.625,185574
20000223,SVU,17.375,17.4375,16.9375,16.9375,6198
20000223,SWK,24.1875,24.1875,23.5,23.5,2005
20000223,SWY,38.625,38.625,37.25,37.75,13073
20000223,SYY,33.5625,33.875,33.125,33.25,4282
20000223,T,46.8125,47.25,46.375,46.875,60384
20000223,TAN,41.25,41.25,36.75,39.875,37620
20000223,TEK,45.25,48.8125,45.25,47.9375,5663
20000223,TER,84.75,85.125,79.625,80.9375,22556
20000223,TGT,58.25,58.3125,56.6875,56.8125,16590
20000223,THC,19.625,19.625,18.6875,18.75,8214
20000223,TIN,52.25,52.375,49.75,50.3125,1909
20000223,TJX,15,15.1875,14.6875,14.6875,5977
20000223,TKR,13.9375,14.5,13.9375,14.0625,1668
20000223,TLAB,56.625,56.75,52.84375,53.8125,80746
20000223,TMC,53.9375,54.6875,53.5,53.5,1202
20000223,TMK,19.375,20.125,19.375,19.625,3528
20000223,TMO,16.375,16.5625,16.1875,16.375,2498
20000223,TNB,24,24.0625,23.375,23.4375,5555
20000223,TOS,26.8125,26.875,26.0625,26.5625,6611
20000223,TOY,11.5625,11.9375,11.4375,11.5,17838
20000223,TRB,37.3125,37.6875,36.8125,37.25,9584
20000223,TROW,32.4375,33.375,32.25,32.3125,3449
20000223,TRW,43.0625,43.9375,43,43.375,3196
20000223,TUP,18,18,17,17.25,1018
20000223,TWX,76.5625,82,76.5625,81.0625,73100
20000223,TX,47.6875,47.8125,46.1875,46.4375,21193
20000223,TXN,148.8125,153.125,144.5,147.125,48552
20000223,TXT,59.5,62,59.375,59.8125,5189
20000223,TXU,33.25,33.5625,33.0625,33.4375,8606
20000223,TYC,38.25,38.25,37.4375,37.4375,39198
20000223,U,19.8125,19.875,19.25,19.25,2438
20000223,UCL,27,27.125,26.375,26.375,6948
20000223,UCM,37.625,37.8125,37.125,37.1875,7294
20000223,UIS,32.75,33.0625,32.25,32.5,10504
20000223,UK,55.625,56.1875,54.3125,54.375,4830
20000223,UMG,74.4375,75.8125,74.25,75,18029
20000223,UN,48.875,48.875,47.5625,47.625,8206
20000223,UNH,58.25,58.5,56.875,57.5,11728
20000223,UNM,14.5625,14.6875,13.875,13.875,17096
20000223,UNP,38.8125,39.4375,38.8125,39.3125,8755
20000223,UPC,28.9375,29,28.125,28.125,3240
20000223,UPR,9.625,9.75,9.25,9.375,8637
20000223,USB,18.5,18.5,17.75,17.8125,29879
20000223,UST,21.125,21.1875,20.125,20.125,5720
20000223,USW,75.5,76.375,74.5625,75.4375,16992
20000223,UTX,53.5,54.375,52.75,52.75,15471
20000223,VFC,24.75,25.8125,24.5,24.875,2535
20000223,VIA.B,55.125,55.75,54.75,55.625,13626
20000223,VMC,41.8125,41.8125,40.4375,40.625,1805
20000223,VO,60,60.9375,57.9375,58.375,7110
20000223,W,28.6875,29.0625,28.375,28.8125,6132
20000223,WAG,25.625,26.875,25.25,26.75,17695
20000223,WB,56.25,57.625,56.125,57,5324
20000223,WCOM,47,47.5,45.875,46.4375,209950
20000223,WEN,16.125,16.4375,16.125,16.1875,5642
20000223,WFC,34.25,34.625,32.75,33.0625,37882
20000223,WHR,54.5625,54.9375,54.125,54.1875,4620
20000223,WIN,16.1875,16.5625,15.75,15.75,2614
20000223,WLA,88.5,89.0625,87.3125,87.5,22361
20000223,WLL,36.1875,36.4375,35.5,35.9375,3113
20000223,WLP,72.125,72.1875,70.4375,70.6875,2561
20000223,WM,22.75,22.875,22.0625,22.0625,34557
20000223,WMB,41.75,43.25,40.6875,40.75,15193
20000223,WMI,16.125,16.25,15.75,15.75,21099
20000223,WMT,48.4375,48.4375,46.75,47.125,108926
20000223,WPI,40.0625,40.9375,39.75,40.5625,2815
20000223,WTHG,13.8125,14,13,13.1875,4798
20000223,WWY,73.875,74.0625,72.125,72.5625,3284
20000223,WY,52,52,49.3125,50,8339
20000223,X,23.75,24,23.0625,23.0625,3523
20000223,XLNX,67.75,69,67.375,68,54556
20000223,XOM,74.125,75.8125,73.125,74.625,38541
20000223,XRX,21,21.1875,20.5625,20.625,27431
20000223,YHOO,153.625,170,153,166.203125,105708
20000223,YNR,51,54.0625,50.9375,53.1875,7177
20000223,YUM,27.125,27.5,26.8125,26.8125,2454
20000224,AA,71.5,72.5,69.5625,69.6875,16574
20000224,AAPL,117.3125,119.125,111.75,115.203125,33498
20000224,ABS,25.875,25.875,24.5,25.25,15891
20000224,ABT,32.25,32.5,31.0625,32.1875,29521
20000224,ABX,17.25,17.3125,16.5625,16.6875,15035
20000224,ACK,19.875,20,18.875,19.5,3687
20000224,ACV,22.125,22.125,21.25,21.375,962
20000224,ADBE,101.125,106.625,97,106.375,17131
20000224,ADCT,45,45.25,43.0625,44.5,55563
20000224,ADI,151,167.3125,150.5,161.3125,23553
20000224,ADM,11.0625,11.0625,10.75,11,8553
20000224,ADPT,45.09375,46.1875,43.5,44.875,22428
20000224,ADSK,38.375,42.125,38.375,41.0625,31855
20000224,AEE,30.25,30.25,28.5,28.875,3574
20000224,AEP,29.75,29.8125,28.375,28.9375,4480
20000224,AES,85,85.4375,83.3125,84.875,7572
20000224,AET,40.5,41.125,38.9375,40.5625,14404
20000224,AFL,36.5625,36.5625,34.9375,35.625,6816
20000224,AFS,17.5,19,17.0625,18.6875,62374
20000224,AGC,52.5,53,51.75,51.75,5738
20000224,AGN,55,56.375,54.5,54.8125,8458
20000224,AHC,50.3125,50.375,49.375,49.6875,5497
20000224,AHP,46.0625,46.1875,44.25,44.5625,23750
20000224,AIG,85.25,85.375,82.75,83.125,48619
20000224,AL,35.8125,35.8125,33.5,34.25,13850
20000224,ALL,21,21.125,20.3125,20.375,29483
20000224,AM,18.3125,18.4375,18,18.3125,1669
20000224,AMAT,180.25,186.75,178.75,183.5,66861
20000224,AMD,41.5,42.9375,40.6875,42.5625,15375
20000224,AMGN,72.125,73.1875,68.453125,72.5625,94096
20000224,AMR,50.375,52.125,49.0625,51.9375,18358
20000224,ANDW,21.125,21.875,20.625,20.6875,4851
20000224,AOC,22.5,22.8125,21.8125,22.125,10664
20000224,AOL,60,61.875,59,60.1875,269658
20000224,APA,35.5625,35.625,33,33.5,14251
20000224,APC,28.875,29.1875,28,28.4375,14093
20000224,APD,27.1875,27.375,26.0625,26.375,9463
20000224,ARC,65.0625,65.3125,64.125,64.3125,15491
20000224,ASH,30.25,30.25,28.625,29.0625,1561
20000224,ASO,15.375,15.375,14.625,14.875,10788
20000224,AT,59.375,59.375,55.875,56.25,15667
20000224,ATI,17.625,17.625,16.125,16.8125,4071
20000224,AUD,44.375,45.0625,44.0625,44.625,15371
20000224,AVP,28.0625,28.0625,26.5,27.3125,5273
20000224,AVY,64.5,64.5,60.875,61.875,3754
20000224,AW,6.5,6.5,6.0625,6.1875,3979
20000224,AXP,137.625,138.5625,129,130.0625,52165
20000224,AZA,38,38.125,37,37.5,9027
20000224,AZO,23,23.0625,22.0625,22.0625,5954
20000224,BA,36.875,37,35.875,36.375,33410
20000224,BAC,45.875,46.25,43.875,44.8125,47478
20000224,BAX,56.6875,56.6875,54,55.125,10975
20000224,BBBY,26.8125,27,22.4375,24.375,34185
20000224,BBT,23.1875,23.375,22.0625,22.625,7056
20000224,BBY,53.8125,53.8125,50.0625,51.75,15255
20000224,BC,18.0625,18.125,17.625,18,1332
20000224,BCC,29.125,31.75,28.125,31.75,10101
20000224,BCR,38,39,37.25,38.25,4729
20000224,BDK,35.8125,35.8125,34.0625,34.5625,3701
20000224,BDX,29.375,32,28.875,32,22758
20000224,BEL,50.0625,50.5,47.875,48.1875,49474
20000224,BEN,29.4375,29.4375,28.125,28.8125,5814
20000224,BF.B,49.9375,50,46.5,47.8125,1529
20000224,BFO,44,44.125,42,42.4375,11695
20000224,BGEN,119.5,119.5625,111,114.125,38090
20000224,BGG,36.875,36.875,34.25,35.0625,1433
20000224,BHI,24,25.4375,23.875,24.8125,16766
20000224,BK,33,33.375,31.5,31.875,24200
20000224,BLL,29.9375,29.9375,28.375,28.6875,1064
20000224,BLS,38.125,38.3125,35,36.5,50909
20000224,BMCS,41.125,41.25,39.1875,40,47903
20000224,BMET,32.625,33,30.625,32,16518
20000224,BMS,30.25,30.25,28.5625,29.0625,1186
20000224,BMY,59.125,59.625,57.3125,57.875,46111
20000224,BNI,21.125,21.1875,20.125,20.1875,17901
20000224,BOL,60.5,61.375,57.375,59.1875,19851
20000224,BR,27.3125,27.6875,26.625,27.125,9983
20000224,BS,5.8125,5.8125,5.625,5.6875,5694
20000224,BSC,38.625,39.375,37.25,38.25,7538
20000224,BSX,19,19.125,18.0625,18.8125,15673
20000224,BUD,61.625,61.625,57,58.5,38994
20000224,C,50,50.375,48.5625,49.4375,210763
20000224,CA,69.375,70.25,65.5,67.8125,25420
20000224,CAG,16.875,16.9375,15.875,16.375,16470
20000224,CAH,44.25,44.875,42.1875,43.6875,9808
20000224,CAT,37.8125,37.875,36.25,36.25,17819
20000224,CB,50.25,50.25,48.5,49.4375,3599
20000224,CBE,33,33.0625,30.9375,31.5625,5229
20000224,CBS,58.75,58.875,56.125,56.8125,21452
20000224,CC,36.25,36.25,33.5,36,18062
20000224,CCE,25.5,25.5,24,24.625,12914
20000224,CCK,14.875,14.875,14.1875,14.625,6655
20000224,CCL,30.125,30.125,27.25,28,32178
20000224,CCR,23.3125,23.8125,23,23.8125,8819
20000224,CCU,82,82.125,79.75,80.6875,19742
20000224,CD,16.6875,17.3125,16.4375,17.125,34548
20000224,CEG,30.625,30.625,29.1875,29.75,4891
20000224,CEN,20,20.8125,18.5,19.0625,13411
20000224,CG,59.875,59.9375,58.5,59.25,4005
20000224,CGP,39.1875,39.4375,38.3125,39.1875,7907
20000224,CHA,54,54,52,53.25,9413
20000224,CHV,73.3125,73.5625,71.4375,71.4375,24735
20000224,CI,75,75,73,73,9102
20000224,CIN,22.375,22.375,21,21.3125,3285
20000224,CL,50.75,50.75,47.875,49.0625,23222
20000224,CLX,40.25,40.25,37.75,38.8125,9613
20000224,CMA,37.1875,37.1875,35.75,36.75,7396
20000224,CMB,77.25,77.5625,74.625,76,31217
20000224,CMCSK,45.6875,45.6875,41.5,42.5,50408
20000224,CMS,17.6875,17.6875,16.875,17,5917
20000224,CMVT,185,188.25,181.25,185.375,13862
20000224,CNC,15.0625,16,14.25,15.125,23616
20000224,CNS,12.5,12.5625,12,12.0625,4072
20000224,CNXT,125.25,132.125,122.375,123.0625,46384
20000224,COC.B,20.4375,20.4375,19.3125,19.75,23402
20000224,COF,33.25,34.875,32.0625,34.875,19335
20000224,COL,21.25,21.25,19.875,20.25,59046
20000224,COMS,78.1875,83.375,76,83,190387
20000224,COST,44.703125,45.0625,43,44.375,39213
20000224,CPL,29.875,29.875,28.5,28.9375,6176
20000224,CPQ,25.5625,26.25,25.1875,26,194146
20000224,CPWR,21.25,22.625,20.625,22.1875,139144
20000224,CR,19.5625,19.6875,18.6875,19.125,2467
20000224,CS,38,42.8125,38,42.75,51330
20000224,CSC,80.9375,80.9375,78.3125,79.9375,10388
20000224,CSCO,137.25,137.75,132.5,137.25,367122
20000224,CSR,17.875,17.9375,17.1875,17.4375,4387
20000224,CSX,21.3125,21.6875,20.25,21.6875,10514
20000224,CTB,11,11,10.1875,10.6875,2434
20000224,CTL,35,35,33.25,33.8125,6834
20000224,CTX,20.625,20.625,19.5625,19.75,6609
20000224,CTXS,95,97,90,96.5,33552
20000224,CUM,38.1875,38.1875,34.75,35,4764
20000224,CVS,38.9375,38.9375,36.6875,37.25,29575
20000224,D,39.25,39.25,37.8125,38.625,8385
20000224,DAL,46.5,47.25,46.0625,46.9375,6934
20000224,DCN,21.8125,21.8125,20.9375,21,7890
20000224,DD,52.5,53.375,51.3125,52.875,24990
20000224,DDS,18.375,18.375,16.9375,17.375,4110
20000224,DE,38.25,38.25,36.1875,37,6307
20000224,DELL,41.5,43.4375,41.0625,42.375,609241
20000224,DG,19.125,19.125,18.25,18.875,6226
20000224,DHR,39.3125,39.5,37.5,38.5625,5220
20000224,DIS,34,34.0625,32.5625,33.0625,72620
20000224,DJ,61.9375,62.1875,59.625,59.625,9525
20000224,DLX,23.5625,23.5625,22,22.875,3940
20000224,DNB,27.25,27.3125,26.9375,27.125,4233
20000224,DNY,20.375,20.375,19.5,19.6875,4143
20000224,DOV,38.1875,38.1875,36.5625,38,6074
20000224,DOW,110,110.0625,103.5625,107.6875,7763
20000224,DPH,17.625,17.625,16.875,17.1875,16700
20000224,DRI,14,14.125,13.3125,13.6875,5385
20000224,DTE,31.0625,31.1875,29.8125,30.0625,5757
20000224,DUK,49.5,49.5,47.75,48.375,8600
20000224,EC,15.125,15.125,13.8125,14,5690
20000224,ECL,31,31,28.375,29.125,5297
20000224,ED,27.5,27.5625,26.3125,26.75,5275
20000224,EDS,67.25,68,65.3125,66.625,14997
20000224,EFU,58,58,57.4375,57.9375,1694
20000224,EFX,21.8125,22,20.4375,21.9375,4567
20000224,EIX,26.125,26.125,25,25.3125,11148
20000224,EK,60.25,60.6875,59.0625,59.1875,11184
20000224,EMC,119.6875,125,117.625,125,46863
20000224,EMN,38.4375,38.4375,35.625,36.5,3764
20000224,EMR,48.5,49.25,47.5,48.4375,11633
20000224,ENE,65.9375,67.875,63.6875,65.5625,22808
20000224,EPG,34.75,34.875,33.875,34.875,7488
20000224,ETN,65.3125,79.5,63.0625,78,17829
20000224,ETR,21.1875,21.3125,20,20.375,8509
20000224,F,43,43.25,41.1875,41.9375,37900
20000224,FBF,26.9375,27,25.75,26.25,28430
20000224,FCX,16.6875,16.6875,15,15,6301
20000224,FD,33.9375,34,31.625,32.4375,18488
20000224,FDC,44.625,45.1875,43.9375,44.5,14834
20000224,FDX,35.125,35.75,34,34.125,10313
20000224,FE,20.125,20.125,19.375,19.5625,3629
20000224,FITB,53,53.0625,50.625,52.4375,12799
20000224,FJ,20.5,20.625,18.0625,19.125,15975
20000224,FLM,12.25,12.75,12.25,12.6875,2392
20000224,FLR,31.25,32,30.1875,31,19945
20000224,FMC,48.3125,48.625,47.875,48.5,1983
20000224,FNM,52,52,49.8125,50.4375,32780
20000224,FO,23.25,23.75,23.0625,23.3125,5695
20000224,FON,61.5,61.625,59,59,21108
20000224,FPC,42,42,40.25,40.8125,2156
20000224,FPL,39.6875,39.75,37.375,38,6725
20000224,FRE,41.75,41.75,39.9375,40.625,20822
20000224,FSR,19.3125,19.375,18,18.5,28307
20000224,FTU,29.625,29.6875,28.5625,28.8125,25183
20000224,G,36.625,36.625,35.375,35.875,32886
20000224,GAP,24.75,24.75,23.0625,23.375,910
20000224,GAS,31.8125,31.875,29.75,30.125,1966
20000224,GBLX,48.71875,50,47.25,49.875,114246
20000224,GCI,63,63.0625,61.625,62.0625,12259
20000224,GD,43,43.0625,41.5625,42.25,12576
20000224,GDT,66.375,66.75,63.5,65.125,13758
20000224,GDW,27.5,27.625,27.125,27.375,3728
20000224,GE,130.3125,132.9375,126.0625,131,77189
20000224,GIS,33.375,33.375,32.6875,33.125,14038
20000224,GLK,31.25,31.25,29.75,29.9375,1761
20000224,GLW,189.625,194,186.75,192.4375,17525
20000224,GM,72.75,76.4375,72.625,75.25,46503
20000224,GP,36.4375,36.4375,33.0625,34.4375,14789
20000224,GPC,22.0625,22.125,21.5,21.8125,8345
20000224,GPS,42.8125,42.9375,41.5625,42.9375,50825
20000224,GPU,25.5,25.5,23.5,24.125,3309
20000224,GR,23.0625,23.375,22.8125,23,6464
20000224,GRA,11.3125,11.375,10.5625,10.625,2873
20000224,GT,24.125,24.8125,23.4375,23.4375,12588
20000224,GTE,59.6875,59.8125,56.25,57.125,32020
20000224,GTW,69.3125,75,68.9375,73.8125,54896
20000224,GWW,46.5,46.625,45.0625,45.75,2882
20000224,H,35.6875,35.6875,33.5625,33.8125,3534
20000224,HAL,34.5,36.5625,34.375,35.4375,27874
20000224,HAS,15.0625,15.125,14.5,14.5625,10194
20000224,HBAN,20.8125,21.0625,20.375,21,17233
20000224,HCR,10,10,9.375,9.625,4923
20000224,HD,54.9375,55.125,52.625,53.0625,60407
20000224,HDI,66.625,66.75,64.25,64.8125,3391
20000224,HET,21,21.4375,19.1875,19.9375,5795
20000224,HI,30.6875,31.25,29.5,30.625,16597
20000224,HIG,33.25,33.25,32.1875,32.5,12730
20000224,HLT,7.3125,7.375,6.8125,6.9375,26772
20000224,HM,7.125,7.125,6.5625,6.5625,12097
20000224,HNZ,33.75,33.75,32.5,32.9375,14091
20000224,HON,45.1875,46.0625,42.5625,45.75,27717
20000224,HPC,17.125,17.375,16.125,16.25,4963
20000224,HRB,41.125,42.4375,41.125,42.375,8094
20000224,HRC,5.25,5.25,5.125,5.25,13776
20000224,HSY,45.3125,45.3125,43.6875,44.75,11250
20000224,HUM,7.25,7.25,6.875,7,3315
20000224,HWP,129.125,130.4375,127,129.5,33952
20000224,IBM,108.8125,111,108.1875,110.875,78148
20000224,IFF,30.375,30.375,29.3125,29.9375,4919
20000224,IIN,25.5625,26.5,24.5,25.5625,3832
20000224,IKN,6.3125,7.4375,6.25,7.375,5821
20000224,INTC,112.4375,116.5,110.25,114.25,418243
20000224,IP,39.25,39.5,37,37.8125,31002
20000224,IPG,42,42.625,39.9375,42.125,20830
20000224,IR,38.3125,38.3125,35.625,35.75,17076
20000224,ITW,58,58.0625,54.6875,56.5625,9203
20000224,JCI,57.875,57.875,55.8125,56.375,5140
20000224,JCP,16.5,16.875,16.0625,16.1875,15265
20000224,JNJ,75,75.125,72,72.875,77924
20000224,JOS,24.125,24.125,23.9375,24,2484
20000224,JP,53.3125,53.4375,50.5,51.125,3135
20000224,JPM,109.5,111.25,106.375,109.5625,14465
20000224,JWN,21,21,19.875,20,7550
20000224,K,23.8125,23.8125,21.9375,22.3125,11853
20000224,KBH,20.125,20.5,19.5625,19.625,2507
20000224,KEY,17.375,17.5,16.8125,17.4375,14181
20000224,KLAC,73.75,74.375,70.3125,72.8125,34420
20000224,KM,8.6875,8.8125,8.4375,8.5625,52869
20000224,KMB,55,55.5,52.5,53.25,23509
20000224,KMG,43.75,43.875,41,42,14669
20000224,KO,50.375,50.4375,48.3125,49.8125,61896
20000224,KR,15.1875,15.1875,14.375,14.5,29307
20000224,KRB,20.625,21.375,19.9375,21.3125,25502
20000224,KRI,47.375,47.375,45.5625,46.125,3240
20000224,KSS,72.375,72.375,68.875,69.0625,16751
20000224,KSU,75,77,74.625,76.5,8736
20000224,LDG,18.9375,18.9375,18.3125,18.5,1009
20000224,LEG,16.3125,16.5625,16.0625,16.0625,8373
20000224,LEH,64.875,67,63.25,66.6875,9726
20000224,LIZ,35.375,36.0625,34.625,34.8125,4012
20000224,LLY,59.9375,60.25,57.9375,58.625,22733
20000224,LMT,17.625,17.6875,17.1875,17.5625,9972
20000224,LNC,29.5,29.9375,28.5,29.5625,6246
20000224,LOW,43.5625,43.5625,40.75,40.75,13970
20000224,LPX,12.0625,12.0625,11.625,11.6875,7740
20000224,LSI,58.125,58.875,56.25,57.625,29018
20000224,LTD,30.75,30.8125,28.875,29.1875,15219
20000224,LTR,45,45.75,43.5625,45.5625,6243
20000224,LU,53.625,56.25,53.25,56.125,196881
20000224,LUV,17.9375,17.9375,17,17.4375,28987
20000224,LXK,111.875,114.625,106.375,114.375,10237
20000224,MAR,29.75,29.75,26.8125,27.375,7016
20000224,MAS,18.9375,18.9375,18.25,18.6875,9039
20000224,MAT,10.3125,10.3125,9.875,10,29763
20000224,MAY,25.8125,25.875,24.5,25,14435
20000224,MBI,38.875,39,37.1875,37.4375,5556
20000224,MCD,32.125,32.375,31,31.5,49885
20000224,MCK,19.125,19.625,18.625,19.5,8513
20000224,MDP,28,28,27.25,27.4375,4038
20000224,MDR,9.875,10.9375,9.6875,10.625,7371
20000224,MDT,49,49.9375,48.125,49.5,58542
20000224,MEA,31,31,29,29.6875,3432
20000224,MEL,29.6875,29.9375,28.625,28.75,16105
20000224,MER,93.5625,102.125,93.0625,101.8125,55587
20000224,MHP,48,48.1875,45,46.5,11683
20000224,MIL,53.25,55.25,53.125,54,5088
20000224,MIR,14.8125,14.875,13.9375,14.1875,62847
20000224,MKG,24.875,25.0625,24.1875,24.5625,1903
20000224,MMC,81.5,82,78.5,79.8125,7732
20000224,MMM,91.875,92.0625,89.5625,91,17306
20000224,MO,20.5,20.5,19.75,20.0625,99619
20000224,MOLX,52.671875,53.75,49.75,53,5939
20000224,MOT,159.75,164.75,157.625,164.4375,46514
20000224,MRK,63.3125,63.3125,60.6875,61.375,74703
20000224,MRO,21.8125,22,21.25,21.5625,16156
20000224,MSFT,94.25,95.875,92,94.75,337488
20000224,MTC,39.5,39.625,38.25,39.4375,21599
20000224,MTG,41.75,41.75,39.125,40.25,4662
20000224,MU,67.75,72.5,66.0625,70.1875,59551
20000224,MWD,67.5,70.25,66.125,69.0625,50187
20000224,MYG,27.75,28.125,27.375,27.4375,4742
20000224,MZ,13.75,13.875,13.625,13.6875,1605
20000224,N,19.625,19.6875,18.1875,18.4375,7715
20000224,NAV,32.8125,33.25,31.875,32.875,9408
20000224,NC,46.4375,46.5,42.625,44.6875,718
20000224,NCC,18.75,18.75,17.875,18.1875,7852
20000224,NCE,27.25,27.25,26.75,26.8125,1883
20000224,NCR,42.125,42.125,39,40.625,6949
20000224,NEM,23.375,23.5,22.875,23.1875,13825
20000224,NGH,9.1875,9.25,8.75,8.8125,9508
20000224,NKE,28,28.0625,26.625,27.0625,16596
20000224,NMK,12.5,12.5625,12.125,12.1875,4082
20000224,NOC,45.875,46,45.1875,45.9375,3463
20000224,NOVL,34.125,35.1875,32.75,34.375,67075
20000224,NSC,14.75,14.75,13.6875,13.75,18289
20000224,NSI,22,22.0625,21.0625,21.3125,1418
20000224,NSM,67.6875,74,67.125,73.4375,30513
20000224,NSP,18.0625,18.125,17.6875,17.8125,2593
20000224,NT,119.5,120.8125,115.0625,116.625,55645
20000224,NTAP,181.625,201.875,176.25,200,29491
20000224,NTRS,57.375,57.375,55.375,56.4375,9101
20000224,NUE,51,51.9375,49.8125,50.0625,6962
20000224,NWL,24,24.875,23.4375,23.8125,15338
20000224,NXTL,136.375,140.8125,134,140.4375,82198
20000224,NYT,42.375,42.375,39.3125,39.5625,9402
20000224,OAT,54.875,54.875,51,51.8125,5228
20000224,ODP,12.0625,12.125,11.9375,12.0625,18853
20000224,OI,14.5625,14.875,14.4375,14.5625,6745
20000224,OK,26.875,26.875,25.9375,26.5625,1766
20000224,OKE,23,23.1875,22.25,22.4375,990
20000224,OMC,95,97.25,91.1875,92.625,7778
20000224,ONE,24.625,24.8125,23.8125,24.4375,27274
20000224,ORCL,63.1875,65.0625,60.25,61.9375,348711
20000224,OWC,14.25,14.4375,13.5625,13.75,3744
20000224,OXY,16.875,16.875,16.375,16.4375,8447
20000224,P,37.3125,37.5,36.0625,36.25,4768
20000224,PAYX,49.375,51.375,45,51.1875,23691
20000224,PB,17.375,17.375,17.375,17.375,1495
20000224,PBI,49.75,50,47.1875,48.0625,12432
20000224,PBY,5.6875,5.9375,5.5,5.875,4365
20000224,PCAR,44.4375,44.5,42.25,43.875,7364
20000224,PCG,21.875,21.875,20.5,20.8125,10952
20000224,PCH,38.3125,38.4375,37.6875,37.6875,1583
20000224,PCS,47,47.4375,45.0625,46.1875,41573
20000224,PD,51.375,51.5625,48.3125,48.8125,4287
20000224,PDG,9.75,9.75,9.25,9.375,14273
20000224,PE,40.375,40.375,37.6875,38,9752
20000224,PEB,84.5,89.9375,81.5,89.125,16566
20000224,PEG,29.875,29.875,28.5,29.0625,11698
20000224,PEP,34.0625,34.375,33.25,34,31165
20000224,PFE,32.875,33.3125,32.5625,33,72160
20000224,PG,90.375,90.875,86.5625,88.6875,29291
20000224,PGL,29.125,29.25,28.125,28.375,563
20000224,PGR,56.75,56.75,54.875,55.5,3415
20000224,PH,40.25,40.25,37,37.4375,4932
20000224,PHM,17.25,17.5,16.5625,16.8125,1479
20000224,PKI,69.0625,69.875,64.5,65.1875,4135
20000224,PLL,18.8125,18.9375,18.25,18.4375,3546
20000224,PMTC,28.0625,29.0625,26.125,28.9375,55475
20000224,PNC,39.0625,39.125,38,38,6314
20000224,PNU,48.875,48.875,47.1875,48.5,31136
20000224,PNW,28.25,28.25,26.8125,27.375,1288
20000224,PPG,53.125,53.125,49.6875,50.25,6062
20000224,PPL,20.8125,20.8125,19.3125,20.3125,3021
20000224,PRD,24.5,24.625,23.875,24.375,6191
20000224,PSFT,23.359375,24.0625,21.5,22.75,45098
20000224,PTV,7.9375,8.125,7.5625,8.0625,3953
20000224,PVN,61.875,61.875,58.125,60.125,15126
20000224,PWJ,35.9375,36.8125,35.3125,36.5,7515
20000224,PX,38.4375,38.4375,35.125,35.9375,10565
20000224,QCOM,136.875,142.25,134.75,139.6875,257147
20000224,QTRN,29,30.0625,27.75,29.8125,8090
20000224,R,18.625,19,18.5,18.8125,3025
20000224,RAD,7.4375,7.5,7,7.125,19697
20000224,RAL,28.3125,28.8125,28.1875,28.5,12082
20000224,RBK,8.125,8.125,7.5625,7.75,955
20000224,RD,52.0625,52.125,50.625,51.375,30196
20000224,RDC,22.125,24.125,21.8125,23.6875,12748
20000224,REI,21.1875,21.4375,20.0625,20.5,11320
20000224,RGBK,21.25,21.375,20.375,20.8125,8321
20000224,RIG,33.75,34.875,33.25,33.4375,29560
20000224,RKY,45.25,45.25,42,42.4375,2222
20000224,RLM,66,66.75,63.5,64.3125,2558
20000224,RML,14.125,14.3125,14,14.0625,418
20000224,ROH,41.625,41.625,39.125,40.625,5557
20000224,ROK,49,49.1875,46.6875,47.625,5386
20000224,RTN.B,19.3125,19.5625,18.875,19.375,12653
20000224,RX,21,21.5625,20.3125,20.875,35931
20000224,S,27.375,27.625,25.25,25.25,33432
20000224,SAFC,21.3125,21.3125,20.1875,20.4375,9692
20000224,SBC,35.4375,35.8125,34.8125,35.25,104858
20000224,SCH,39.375,39.375,37.6875,37.8125,38161
20000224,SEE,49.9375,49.9375,48.4375,48.625,4345
20000224,SEG,46.5,48.3125,44.875,48.3125,18930
20000224,SFA,107.625,107.625,102.75,103.5,6606
20000224,SGI,8.8125,9,8.5,8.875,7251
20000224,SGP,37.9375,38.0625,36.5625,37.0625,44215
20000224,SHW,19.75,19.75,19,19.1875,5663
20000224,SIAL,26.3125,26.4375,24.5,25.0625,13969
20000224,SLB,64.5,68.6875,64.375,68.4375,54967
20000224,SLE,16.375,16.375,15.3125,15.5625,28929
20000224,SLM,31.125,31.125,29.3125,30.5625,5532
20000224,SLR,66.375,66.625,64,65.9375,28038
20000224,SMI,38.25,38.5625,35.375,35.4375,1157
20000224,SMS,40.0625,40.3125,39.9375,40.25,2278
20000224,SNA,22.6875,22.6875,22.0625,22.125,1355
20000224,SNV,16.75,16.75,15.6875,16.25,1949
20000224,SO,22.6875,22.875,22,22.0625,18642
20000224,SOTR,23.375,23.625,22.75,23.5,7397
20000224,SPC,23.625,23.75,22.25,22.75,4307
20000224,SPLS,22.8125,22.8125,21.375,22.25,57553
20000224,SRE,18.375,18.5,18.125,18.25,23797
20000224,SRV,4.0625,4.1875,4,4.0625,7045
20000224,STI,50.8125,50.8125,48.6875,49.625,6129
20000224,STJ,25.25,26.625,25.25,26.375,2815
20000224,STT,73,73.5,71,72.625,5360
20000224,SUB,25.125,25.125,23.8125,24.0625,4317
20000224,SUN,24.625,24.75,23.8125,24.25,2602
20000224,SUNW,94.1875,97.25,92.25,96.875,188106
20000224,SVU,16.9375,17.25,15.75,16.1875,9448
20000224,SWK,23.75,23.75,22.25,22.75,2768
20000224,SWY,37.5625,38,36.375,37,18733
20000224,SYY,33.25,33.25,30.75,32,7031
20000224,T,45.9375,46.3125,45.125,45.8125,88556
20000224,TAN,38,39.25,35.9375,36.8125,28468
20000224,TEK,49,51.5,49,50.875,6297
20000224,TER,81.875,86,81.75,86,14659
20000224,TGT,56.8125,56.8125,53.75,55.875,19213
20000224,THC,19,19.1875,18,18.625,18159
20000224,TIN,50.0625,50.0625,47.9375,49.0625,2586
20000224,TJX,14.5,14.5625,13.9375,14.25,11201
20000224,TKR,14.0625,14.3125,13.875,14,2219
20000224,TLAB,53.8125,53.8125,48.1875,51.6875,221161
20000224,TMC,53.25,53.3125,50,50,2785
20000224,TMK,19.5625,19.75,19.3125,19.4375,3460
20000224,TMO,16.3125,16.3125,15.5625,16.0625,3215
20000224,TNB,23.625,23.625,22.75,23.5,7694
20000224,TOS,26.5625,26.9375,25.9375,26.875,7862
20000224,TOY,11.875,11.875,11.125,11.5625,15589
20000224,TRB,37,37,35.6875,35.6875,5464
20000224,TROW,32.5,35.375,32.1875,35.375,7447
20000224,TRW,42.875,43.3125,41,41.5,3779
20000224,TUP,17.25,17.25,16.4375,16.625,1976
20000224,TWX,86,87.25,84.1875,86.3125,69558
20000224,TX,46.625,46.625,44.25,44.6875,30077
20000224,TXN,149,158.875,148.625,157.75,50118
20000224,TXT,59.5625,61.125,59,60.375,13109
20000224,TXU,33.3125,33.4375,31.1875,31.6875,16564
20000224,TYC,37.3125,37.875,35.6875,36.25,67166
20000224,U,19,19.125,18.0625,18.9375,3325
20000224,UCL,26.5625,26.6875,25.6875,26,8495
20000224,UCM,36.75,36.75,35.875,36.5,10896
20000224,UIS,32.5,32.625,30.875,31.25,16502
20000224,UK,54.125,54.125,50.75,53.0625,8598
20000224,UMG,75.125,75.125,73.5625,74.1875,18307
20000224,UN,45.125,45.5,44.125,45.125,8594
20000224,UNH,56.625,56.75,51.9375,52.625,15439
20000224,UNM,14.0625,14.1875,13.4375,13.5,18826
20000224,UNP,39.5,39.5,36.25,37.25,15032
20000224,UPC,28.3125,28.5625,27.5,27.875,2657
20000224,UPR,9.375,9.375,8.875,9.25,13187
20000224,USB,18,18.0625,17.625,17.75,22562
20000224,UST,20.125,20.3125,19.25,19.5,8385
20000224,USW,75.4375,75.625,73.25,74.5,16287
20000224,UTX,52.875,53.125,50.25,50.875,21802
20000224,VFC,24.875,24.875,23.3125,24.5625,4458
20000224,VIA.B,55.625,55.6875,53.5,53.625,19356
20000224,VMC,40.625,40.6875,23.9375,39.3125,2449
20000224,VO,58.625,58.625,55,56.75,6981
20000224,W,28.75,28.75,27.6875,28.125,6103
20000224,WAG,26.75,26.9375,25.8125,26.0625,25512
20000224,WB,57,57,55.6875,56.4375,4656
20000224,WCOM,46.9375,47.1875,45.1875,46.9375,166849
20000224,WEN,16.3125,16.375,15.6875,15.8125,7925
20000224,WFC,33.125,33.5625,32.25,32.875,40912
20000224,WHR,54.1875,54.6875,52.5625,54.25,6569
20000224,WIN,15.6875,16,14.375,14.6875,4803
20000224,WLA,87.5,88.125,86.25,87.9375,26252
20000224,WLL,35.9375,35.9375,33.5,34.375,3475
20000224,WLP,70.6875,70.6875,65.625,66.6875,2963
20000224,WM,22.1875,22.4375,21.6875,22.375,23905
20000224,WMB,40.75,40.75,39.125,40.1875,11112
20000224,WMI,15.9375,16,15.5,15.5625,27440
20000224,WMT,46.5,46.5,43.5,44.375,146593
20000224,WPI,40.3125,40.4375,39.0625,39.5,3035
20000224,WTHG,13.8125,13.8125,12.875,13.0625,5364
20000224,WWY,72.3125,72.3125,67.1875,67.9375,6487
20000224,WY,49.75,49.75,48.125,49.6875,18526
20000224,X,23.5625,23.5625,22.25,22.5,5707
20000224,XLNX,69,72.375,68.1875,72.125,53949
20000224,XOM,72.6875,73.375,71.5,72.8125,44230
20000224,XRX,20.6875,20.6875,20.0625,20.25,30496
20000224,YHOO,166.484375,171.625,159.25,168.0625,81464
20000224,YNR,53.125,54.875,52.375,54.75,6180
20000224,YUM,26.5625,26.5625,25.875,26,6334
20000225,AA,69.625,70.8125,69.125,70.1875,13650
20000225,AAPL,114.8125,117,110.125,110.375,22245
20000225,ABS,24.75,24.9375,24.3125,24.5,13121
20000225,ABT,31.875,32.75,31.8125,32.0625,42847
20000225,ABX,16.4375,16.75,16.25,16.6875,13185
20000225,ACK,20,20.125,19.5,19.5,1967
20000225,ACV,21.375,22,21.375,21.5,524
20000225,ADBE,103.5,104.4375,98,98.5,10440
20000225,ADCT,45.375,45.5625,43,43.328125,36059
20000225,ADI,156.5,162.25,155.25,156.5,17108
20000225,ADM,11,11.1875,10.6875,10.6875,18786
20000225,ADPT,44.875,45.125,42.375,42.875,29474
20000225,ADSK,43,49,43,48,45488
20000225,AEE,28.875,29.1875,28.5,28.875,2974
20000225,AEP,28.875,28.875,28,28.1875,7982
20000225,AES,84.875,84.9375,82.75,84.5,4862
20000225,AET,41.375,43,39.4375,40.875,33506
20000225,AFL,36,36,34.9375,35.0625,7463
20000225,AFS,18.6875,20.0625,18.6875,18.75,47129
20000225,AGC,51.5,52.25,50.8125,51.1875,8013
20000225,AGN,54.8125,54.8125,51.5625,52.5625,6454
20000225,AHC,49.6875,50.125,48.5,48.75,6899
20000225,AHP,44.5,44.8125,42.6875,43.0625,29491
20000225,AIG,83.375,85.1875,83.125,83.625,38130
20000225,AL,33.75,34.125,33,33.5625,20001
20000225,ALL,20.25,20.5,19.875,19.875,40249
20000225,AM,18.5625,18.8125,18,18,2058
20000225,AMAT,183.6875,185.375,171,172.3125,65562
20000225,AMD,41.5625,42.375,39.25,42.375,54557
20000225,AMGN,73,74,70.125,73.5625,85565
20000225,AMR,52,53.3125,51,51,18184
20000225,ANDW,20.75,24.375,20.6875,23.0625,14841
20000225,AOC,22.125,22.125,21.375,21.375,13348
20000225,AOL,60.5,61.625,58.75,59.625,230502
20000225,APA,33.75,33.75,32.125,32.6875,12381
20000225,APC,28.375,29.125,27.625,29.125,8710
20000225,APD,26.625,26.75,26,26.125,10344
20000225,ARC,66,68.5625,66,68,30302
20000225,ASH,29.4375,29.8125,29.3125,29.3125,3392
20000225,ASO,14.75,15.125,14.625,14.8125,12245
20000225,AT,56.875,58.625,56.8125,58.375,17303
20000225,ATI,16.5625,17.125,16.4375,16.6875,2962
20000225,AUD,44.625,45.0625,42.9375,42.9375,17778
20000225,AVP,26.4375,26.4375,25.25,25.375,7827
20000225,AVY,61.25,61.375,59.6875,60.9375,3624
20000225,AW,6.3125,6.4375,6,6,4376
20000225,AXP,131.125,134,124,124.625,48364
20000225,AZA,37.5,38.0625,37.25,37.375,12494
20000225,AZO,22.0625,24.375,22.0625,23.3125,6850
20000225,BA,37.0625,38,36.8125,37.8125,31706
20000225,BAC,44.75,45.8125,44.1875,44.25,53019
20000225,BAX,55.625,57.6875,53.75,54.1875,13453
20000225,BBBY,24.5,25.25,23.6875,23.9375,24926
20000225,BBT,23.125,23.25,22.5,22.6875,5050
20000225,BBY,51.75,52,47.5,48,24264
20000225,BC,17.625,18.25,17.625,17.75,3053
20000225,BCC,31,31,29.4375,29.5625,8313
20000225,BCR,38.25,39.4375,38.125,38.375,2548
20000225,BDK,34.5,34.5,32.5,32.8125,4796
20000225,BDX,32,34.4375,32,34.125,37120
20000225,BEL,47.5,49.375,47.375,47.375,47390
20000225,BEN,28.8125,28.875,27.75,27.875,7225
20000225,BF.B,46.5,48.0625,46.5,47.125,913
20000225,BFO,43,43.375,41.5625,41.75,8027
20000225,BGEN,114.0625,116.40625,107,107.25,29414
20000225,BGG,35.625,35.625,34.375,34.4375,1844
20000225,BHI,24.8125,24.875,23.8125,24.0625,16667
20000225,BK,32.125,33.4375,31.8125,33,26071
20000225,BLL,28.9375,29,28.125,28.25,560
20000225,BLS,36.625,37,35.5625,36.1875,43907
20000225,BMCS,40.0625,40.3125,38.8125,39,32808
20000225,BMET,32.125,33.125,32.125,32.625,12320
20000225,BMS,29.3125,29.5,28.9375,29,612
20000225,BMY,58,58.1875,55.375,56.625,50446
20000225,BNI,20.25,20.5,19.875,20.0625,18674
20000225,BOL,60.25,61,56,57.4375,8166
20000225,BR,27.1875,27.375,25.75,25.9375,17287
20000225,BS,5.6875,5.75,5.4375,5.5625,16005
20000225,BSC,38.25,39.4375,37.375,37.375,4207
20000225,BSX,18.875,18.875,17.8125,17.875,19476
20000225,BUD,58.875,60.5,57.875,60,26033
20000225,C,49.375,50.6875,47.125,48.0625,141370
20000225,CA,68.25,68.25,64.9375,65.8125,24156
20000225,CAG,16.9375,16.9375,16,16.125,13255
20000225,CAH,43.6875,44.25,42.4375,43.0625,6864
20000225,CAT,36.3125,37.5,35.875,36,20699
20000225,CB,49.625,50.6875,49.25,49.5,4471
20000225,CBE,32.1875,32.4375,30.375,30.6875,5402
20000225,CBS,56.9375,57,53,53.1875,29062
20000225,CC,35.5,36,34,34.0625,13519
20000225,CCE,24.5,24.5,23.4375,23.9375,8024
20000225,CCK,14.625,15,14.3125,14.3125,13783
20000225,CCL,28,28.625,27.5,27.5625,42643
20000225,CCR,24,24.9375,23.875,24.4375,6940
20000225,CCU,80.5,80.5,75.25,76.25,22497
20000225,CD,17.5625,17.5625,16.9375,17,27627
20000225,CEG,29.5,29.875,29.25,29.5,2410
20000225,CEN,19.375,19.9375,18.8125,19.25,3858
20000225,CG,58.875,59,56,57.0625,7662
20000225,CGP,39.125,40.3125,39.0625,40.25,8652
20000225,CHA,53.75,54.6875,53.6875,54,11160
20000225,CHV,72,72.75,70,71.0625,32267
20000225,CI,73.25,74.5,71.75,72,8242
20000225,CIN,21.3125,21.4375,20.8125,21,5001
20000225,CL,49.1875,49.75,48,48.25,29656
20000225,CLX,38.5625,38.75,36.4375,37.3125,9747
20000225,CMA,36.5,37.75,35,35.3125,13012
20000225,CMB,76.625,78.75,74.9375,75.375,30962
20000225,CMCSK,42.5625,45.375,42.0625,44.875,70939
20000225,CMS,17,17,16.1875,16.4375,7573
20000225,CMVT,186.1875,196.375,186.1875,190,8230
20000225,CNC,15,15.1875,14.4375,14.4375,22576
20000225,CNS,11.9375,12,11.25,11.5625,6190
20000225,CNXT,125.4375,129,115,115.625,41969
20000225,COC.B,19.75,19.9375,19,19.3125,32664
20000225,COF,34.6875,35.9375,34.3125,35.4375,16079
20000225,COL,20.75,20.75,19.9375,20,28730
20000225,COMS,82.625,84.25,80,80.6875,188279
20000225,COST,44.25,48.34375,43.75,47.625,76984
20000225,CPL,28.9375,28.9375,28.25,28.625,5764
20000225,CPQ,26.625,27.625,25.8125,26.0625,276769
20000225,CPWR,21.75,22.6875,21,21.5625,63428
20000225,CR,18.6875,19.125,18.6875,19.125,1126
20000225,CS,43,46.25,42.875,44,57039
20000225,CSC,79.75,80,77.5,78.25,7035
20000225,CSCO,136.625,137.25,131.0625,132.75,232256
20000225,CSR,17.4375,17.4375,16.875,16.875,3903
20000225,CSX,21.5,21.6875,21.0625,21.25,11371
20000225,CTB,10.8125,10.875,10.5,10.75,3498
20000225,CTL,33.9375,34.3125,33.0625,33.6875,4406
20000225,CTX,19.75,19.875,19.375,19.4375,3866
20000225,CTXS,98.6875,106.234375,96.5625,100.0625,42448
20000225,CUM,34.25,34.75,33.75,34.625,5383
20000225,CVS,36.5,37.75,35.8125,36.75,22157
20000225,D,38.625,38.625,37.125,37.125,8518
20000225,DAL,46.9375,47.5,46.25,46.25,6754
20000225,DCN,21,22.25,20.9375,22,6309
20000225,DD,52.75,52.9375,50.4375,51.5,23571
20000225,DDS,17.4375,17.875,17,17.25,5139
20000225,DE,36.75,39.0625,36.5,36.9375,11232
20000225,DELL,43.625,43.8125,41,41.25,294057
20000225,DG,19.375,20.3125,19.125,20,20236
20000225,DHR,38.3125,39.1875,37.875,38.4375,2916
20000225,DIS,32.875,32.9375,31.5625,32.3125,83267
20000225,DJ,59.75,60.25,57.625,58.125,8067
20000225,DLX,22.9375,23,22.0625,22.1875,1855
20000225,DNB,27.125,27.375,26.75,26.75,6933
20000225,DNY,19.6875,20.0625,19.625,19.8125,4740
20000225,DOV,37.8125,38.25,36.625,37.125,7010
20000225,DOW,107.6875,107.6875,105,105.8125,7300
20000225,DPH,17.0625,17.25,16.75,16.875,16514
20000225,DRI,13.6875,13.8125,13.5625,13.5625,2501
20000225,DTE,30.0625,30.1875,29.125,29.4375,4511
20000225,DUK,48.25,48.625,47.125,47.375,8484
20000225,EC,14,14,13.25,13.5625,22703
20000225,ECL,29.375,30.0625,29.0625,29.125,2789
20000225,ED,26.75,27.25,26.1875,26.1875,8546
20000225,EDS,66.625,69.6875,66.625,69.3125,21588
20000225,EFU,58.5,58.625,57.5,57.75,1282
20000225,EFX,21.9375,21.9375,21,21.375,4257
20000225,EIX,25.5625,25.8125,25.3125,25.75,8387
20000225,EK,58.75,58.9375,57.5,58,14609
20000225,EMC,124.5,125.625,120.0625,122.8125,56804
20000225,EMN,36.4375,36.4375,35.4375,35.8125,4210
20000225,EMR,50,50,47.5625,47.625,13484
20000225,ENE,65.8125,67.625,62,63,20549
20000225,EPG,34.625,35.25,34.5,35.0625,10017
20000225,ETN,77,77,72,72.8125,11419
20000225,ETR,20.5,20.9375,20.25,20.25,6958
20000225,F,42.375,44.25,42.25,42.9375,44973
20000225,FBF,26,27,25.625,25.6875,28548
20000225,FCX,14.875,14.875,14,14.0625,7232
20000225,FD,33.1875,33.375,32.5625,32.5625,10458
20000225,FDC,44.5625,45.5,44.25,44.625,16396
20000225,FDX,34.75,34.9375,33.25,33.3125,13865
20000225,FE,19.25,19.5,18.875,19,18875
20000225,FITB,52.4375,53.125,49.5,50.125,10876
20000225,FJ,19.3125,19.75,19.1875,19.375,13168
20000225,FLM,12.6875,13.9375,12.6875,13.9375,3349
20000225,FLR,31.25,31.6875,28.3125,29,9828
20000225,FMC,48.5,48.625,46.375,46.6875,1837
20000225,FNM,51.125,52.375,50.1875,50.75,30668
20000225,FO,23.3125,23.5,22.625,22.625,4514
20000225,FON,59.25,59.8125,58,58.0625,22791
20000225,FPC,40.5625,40.875,40.125,40.4375,2955
20000225,FPL,38,38.125,36.375,36.8125,6951
20000225,FRE,40.625,42,39.5,40.25,27339
20000225,FSR,18.25,19,17.75,18,34651
20000225,FTU,28,29.1875,28,28.3125,28005
20000225,G,35.625,35.6875,34.375,34.625,34480
20000225,GAP,23.5,24,23.4375,23.75,821
20000225,GAS,30.625,31.375,29.6875,29.9375,1666
20000225,GBLX,49.875,49.9375,47.75,48.0625,97808
20000225,GCI,62.6875,62.9375,61.75,61.75,7995
20000225,GD,42.1875,43.4375,42.125,42.9375,4958
20000225,GDT,65.125,66.75,65.0625,66.25,15262
20000225,GDW,27.375,27.875,27.1875,27.1875,3923
20000225,GE,129.5,130.9375,125.6875,126,88898
20000225,GIS,32.9375,33.125,32.6875,33,16817
20000225,GLK,30.1875,30.3125,29.25,29.3125,2114
20000225,GLW,193.25,193.5,184.75,187.875,14936
20000225,GM,75.3125,77.5,75.3125,77.0625,65430
20000225,GP,33.75,34.6875,33.25,34.6875,14860
20000225,GPC,22,22.125,21.4375,21.75,4495
20000225,GPS,44.8125,47.6875,44.3125,46.8125,45048
20000225,GPU,24,24.25,23.4375,23.875,3115
20000225,GR,23.0625,23.5625,23,23.3125,7259
20000225,GRA,10.5,10.5,9.9375,9.9375,7091
20000225,GT,23.6875,24.375,22.875,22.875,12347
20000225,GTE,57.0625,58.3125,55.875,56.125,27462
20000225,GTW,73.5,73.5,67.625,69.8125,26042
20000225,GWW,45.6875,45.6875,42.25,43.3125,6461
20000225,H,34,34.8125,33.5625,33.75,2170
20000225,HAL,35.4375,35.5625,33.4375,33.6875,37240
20000225,HAS,14.5625,16.0625,14.5,16,27246
20000225,HBAN,20.875,21.1875,20.625,20.75,21830
20000225,HCR,9.5625,10,9,9.1875,7352
20000225,HD,53.5,54.25,52.75,53.0625,61556
20000225,HDI,65.5,69.5,64.625,68.9375,10023
20000225,HET,19.4375,20.5,19.375,20.3125,8704
20000225,HI,31.25,32.375,30.375,30.875,15654
20000225,HIG,32.625,32.875,30.9375,31,7166
20000225,HLT,6.875,7.0625,6.75,6.8125,25451
20000225,HM,6.5625,6.6875,6.4375,6.625,15654
20000225,HNZ,32.375,32.6875,32.1875,32.6875,13749
20000225,HON,45.75,46.75,44.375,46.5625,25725
20000225,HPC,16.25,16.4375,16.0625,16.3125,5620
20000225,HRB,42.375,43.8125,42.375,42.875,4628
20000225,HRC,5.1875,5.1875,4.8125,5,43275
20000225,HSY,44.8125,45.3125,44.1875,45.125,8137
20000225,HUM,6.875,7.0625,6.625,6.625,4573
20000225,HWP,129,129.5,124.5625,124.625,38240
20000225,IBM,109.875,109.875,105,105.625,103122
20000225,IFF,29.9375,30.25,29.375,29.75,2242
20000225,IIN,25.375,25.4375,22.375,23.25,4784
20000225,IKN,7.125,7.25,6.25,6.5,6025
20000225,INTC,113.875,115.375,112.8125,113.25,231495
20000225,IP,37,37.625,35.8125,36,33151
20000225,IPG,41.875,41.875,36,38,52790
20000225,IR,36.5,36.5,35.125,35.375,11567
20000225,ITW,56,56,52,52.75,10013
20000225,JCI,56.3125,56.375,53.0625,53.9375,6464
20000225,JCP,16.1875,16.1875,15.6875,15.9375,18979
20000225,JNJ,72.5625,72.5625,70.375,71.1875,66107
20000225,JOS,24,24.25,23.9375,24.0625,567
20000225,JP,51.625,53.6875,51.5,52.125,2841
20000225,JPM,111,113.25,107.125,107.875,13876
20000225,JWN,20.0625,21.25,20,20.375,5497
20000225,K,22.125,22.375,20.8125,21,19936
20000225,KBH,19.625,19.625,18.875,18.9375,3563
20000225,KEY,17.4375,17.5625,16.8125,17,19884
20000225,KLAC,72.9375,74.75,68.625,68.625,25698
20000225,KM,8.625,8.75,8.5625,8.625,45597
20000225,KMB,52.125,52.6875,51.125,51.4375,18088
20000225,KMG,42,42.375,39.875,40.75,8819
20000225,KO,49.75,50.6875,48.0625,48.8125,54526
20000225,KR,14.375,14.625,14.125,14.1875,68831
20000225,KRB,21.4375,21.9375,21.0625,21.375,22607
20000225,KRI,46.125,46.5625,45.375,45.625,3546
20000225,KSS,70,71.625,69.0625,69.5625,18451
20000225,KSU,76.5,82,76.375,78.625,13544
20000225,LDG,18.625,18.6875,18.25,18.375,893
20000225,LEG,16.125,16.4375,16,16.0625,6948
20000225,LEH,66.5,69.75,65.5,67,15670
20000225,LIZ,34.75,35.3125,34.625,34.6875,4171
20000225,LLY,58.4375,58.75,56.125,56.6875,25544
20000225,LMT,17.625,17.875,17.5625,17.75,16913
20000225,LNC,29.5625,29.6875,28,28.25,13246
20000225,LOW,42.5,42.875,41.375,41.625,17996
20000225,LPX,11.75,11.8125,11.5625,11.75,7712
20000225,LSI,58,59.875,57.375,58.375,27178
20000225,LTD,29.125,30.25,29.125,30.0625,14591
20000225,LTR,45.75,46.4375,45.5,45.625,5393
20000225,LU,56.625,59.6875,56.5625,58.8125,349619
20000225,LUV,17.25,18.125,17,18.125,27542
20000225,LXK,113.625,113.6875,109.75,111,7522
20000225,MAR,28,29.1875,27.875,27.875,7288
20000225,MAS,18.4375,18.75,18.0625,18.4375,12730
20000225,MAT,9.875,9.875,9.375,9.6875,35462
20000225,MAY,24.875,25.9375,24.625,25.625,12523
20000225,MBI,37.4375,37.875,36.3125,36.75,4697
20000225,MCD,31.5,31.8125,30.75,31.0625,45512
20000225,MCK,19.4375,19.5,19.0625,19.3125,8463
20000225,MDP,27.5625,28.375,27.375,28,2121
20000225,MDR,10.625,10.625,9.8125,9.875,4707
20000225,MDT,49.75,49.75,46.375,47.4375,30174
20000225,MEA,30.0625,30.125,29.125,29.375,5764
20000225,MEL,29,30,29,29.375,20890
20000225,MER,98.25,100.4375,95.5625,96,42837
20000225,MHP,47.75,47.75,45.5,46.4375,10320
20000225,MIL,53.75,53.75,51.875,52.625,2997
20000225,MIR,14.625,16,14.5,15,109812
20000225,MKG,24.8125,25.25,24.4375,24.5625,3268
20000225,MMC,80.0625,81.375,75.75,77.625,9884
20000225,MMM,88.125,89.3125,85.1875,85.6875,18136
20000225,MO,20.125,20.1875,19.625,19.625,114805
20000225,MOLX,53.125,55.3125,52.1875,53.8125,3168
20000225,MOT,162,163.5,158,159.4375,34447
20000225,MRK,61.0625,61.4375,59.1875,60.1875,77013
20000225,MRO,22,22,20.6875,21.25,19718
20000225,MSFT,94.6875,94.703125,90.5,91.3125,326507
20000225,MTC,38.875,39.3125,38.5,38.625,19516
20000225,MTG,40.75,40.75,39.0625,39.6875,3786
20000225,MU,72.5,74.6875,70.5625,73.5625,52717
20000225,MWD,69.125,71.1875,67.75,69.875,42498
20000225,MYG,27.5625,28,26.6875,26.6875,5868
20000225,MZ,13.5625,13.625,13.375,13.375,1191
20000225,N,18.5625,19.25,18.5625,19,4805
20000225,NAV,32.875,33.5625,32.5,33.1875,2979
20000225,NC,44.875,44.875,42.875,42.9375,262
20000225,NCC,18.5625,18.8125,18.375,18.5,14946
20000225,NCE,26.8125,26.8125,26.0625,26.3125,3789
20000225,NCR,40.375,40.625,39.0625,39.1875,6061
20000225,NEM,22.5,22.5625,22.0625,22.3125,10017
20000225,NGH,8.8125,9,8.75,8.875,8602
20000225,NKE,27,27,26.5,26.5625,18538
20000225,NMK,12.1875,12.25,12.125,12.125,4435
20000225,NOC,45.9375,46.25,44.6875,45.375,3336
20000225,NOVL,34.125,34.796875,31.6875,32.0625,46596
20000225,NSC,13.75,14.0625,13.6875,13.75,19237
20000225,NSI,21.1875,21.4375,21.125,21.1875,1072
20000225,NSM,71,71.125,68,68,18677
20000225,NSP,17.875,17.875,17.375,17.5625,4776
20000225,NT,115.0625,116,111.5625,113.1875,66314
20000225,NTAP,202.5,207.9375,190.5,192.9375,21654
20000225,NTRS,56.5,56.5625,55.5,55.6875,10518
20000225,NUE,50.0625,50.625,48.125,48.375,5082
20000225,NWL,24.375,25,23.375,23.5,17516
20000225,NXTL,134,143.5625,132.5,138.0625,66232
20000225,NYT,39.5,39.8125,38.625,39.6875,10138
20000225,OAT,51.75,52.75,51,51.5,6149
20000225,ODP,12.125,12.125,11.875,11.9375,17964
20000225,OI,14.5625,14.8125,14.3125,14.4375,1627
20000225,OK,26.1875,27,26.125,26.625,2407
20000225,OKE,22.4375,22.75,21.75,21.75,882
20000225,OMC,93.625,93.875,88.6875,88.8125,6837
20000225,ONE,24.5,25.5,24.5,24.8125,49579
20000225,ORCL,61.875,71,61.875,70.625,515933
20000225,OWC,14,14.375,13.875,13.9375,4837
20000225,OXY,16.4375,16.4375,15.75,15.75,16339
20000225,P,36.75,37.3125,36,36.875,5205
20000225,PAYX,50.75,50.75,46.6875,47.5625,17611
20000225,PB,16.6875,17,16.375,16.4375,2680
20000225,PBI,48.125,48.6875,47.125,48.5625,8067
20000225,PBY,5.875,6.0625,5.6875,6,1841
20000225,PCAR,43.875,44.375,42.5625,42.875,6764
20000225,PCG,20.6875,20.6875,20,20.0625,8338
20000225,PCH,37.625,37.9375,36.9375,36.9375,643
20000225,PCS,48,49.625,47.875,48.25,52099
20000225,PD,48.75,48.8125,46.5,47.0625,5594
20000225,PDG,9.0625,9.125,8.875,9.125,18269
20000225,PE,38.5625,38.5625,38,38.5625,7430
20000225,PEB,91,116,91,108.5,34419
20000225,PEG,29.0625,29.125,28.3125,28.5,3832
20000225,PEP,34,34.375,32.6875,32.75,42055
20000225,PFE,33,33.25,32.0625,32.1875,82550
20000225,PG,88.75,89,85.125,85.125,35886
20000225,PGL,28.25,28.4375,27.4375,27.5,1241
20000225,PGR,55.5,56,54.5,54.5625,3784
20000225,PH,37.6875,38.25,34.125,34.3125,9066
20000225,PHM,16.75,16.9375,16.125,16.1875,2027
20000225,PKI,65.125,65.125,62,63,5627
20000225,PLL,18.375,18.375,17.8125,17.875,2533
20000225,PMTC,29.3125,29.5,27.4375,27.875,47653
20000225,PNC,38.25,39.25,37.75,37.875,8479
20000225,PNU,48,48,47.5,47.625,22147
20000225,PNW,27,27.0625,26.25,26.25,2521
20000225,PPG,50.3125,50.3125,48.5625,49.0625,6948
20000225,PPL,20,20.5625,19.8125,19.9375,3174
20000225,PRD,24.25,24.3125,23.625,23.6875,4527
20000225,PSFT,22.4375,23,21.5625,21.6875,24103
20000225,PTV,8.0625,8.25,7.75,8.0625,39303
20000225,PVN,60.125,65,60.125,61.3125,14296
20000225,PWJ,36.5,37.25,35.4375,35.5625,5231
20000225,PX,35.8125,36.25,35.125,35.5,7476
20000225,QCOM,136.25,142,133.375,133.5625,117028
20000225,QTRN,29.8125,30.25,28.5,28.875,7309
20000225,R,18.75,18.875,18.625,18.625,2223
20000225,RAD,8,8.1875,7.0625,7.125,78017
20000225,RAL,28.4375,28.4375,27.625,28,4826
20000225,RBK,7.6875,7.6875,7.25,7.375,4228
20000225,RD,51.625,52.625,50.5,51.3125,24700
20000225,RDC,23.9375,24,22.625,22.6875,7905
20000225,REI,20.875,20.875,20.125,20.25,10453
20000225,RGBK,20.8125,21.125,20.25,20.3125,8735
20000225,RIG,33.4375,34.9375,32.625,34.5625,23583
20000225,RKY,42.25,42.625,41.5,41.9375,2230
20000225,RLM,63.875,64.75,63,64.25,3314
20000225,RML,14,14.1875,13.375,13.375,535
20000225,ROH,41,41,38.5,38.625,5146
20000225,ROK,48.125,48.375,46,46.375,6149
20000225,RTN.B,19.375,19.625,19.125,19.3125,13068
20000225,RX,20.625,21,20.625,20.8125,6891
20000225,S,25.25,26.375,25.25,25.9375,21175
20000225,SAFC,20.5625,21,20.5,20.8125,5153
20000225,SBC,36,36.6875,34.9375,35.125,113574
20000225,SCH,38.3125,38.3125,36.5625,36.6875,25445
20000225,SEE,48.5625,49.625,48.25,48.25,2429
20000225,SEG,48.625,48.6875,46.5,46.8125,31914
20000225,SFA,103.25,104.4375,101.3125,104.125,6761
20000225,SGI,8.75,8.9375,8.625,8.6875,7083
20000225,SGP,36.25,36.375,34.1875,34.6875,162486
20000225,SHW,19.375,19.625,18.9375,19.0625,9314
20000225,SIAL,25.375,25.625,22.75,24,11037
20000225,SLB,68.25,69.25,66.875,67,37899
20000225,SLE,15.8125,15.875,15.0625,15.0625,32705
20000225,SLM,30.875,31,29.6875,30.75,7785
20000225,SLR,66.4375,68.1875,64.0625,64.0625,31937
20000225,SMI,35.625,36.625,34.0625,34.3125,1781
20000225,SMS,40.125,40.125,39.625,40.0625,2327
20000225,SNA,22.3125,22.5,22.125,22.3125,4829
20000225,SNV,16.1875,17,16.0625,16.375,3346
20000225,SO,22.0625,22.4375,21.75,21.75,21541
20000225,SOTR,23.625,23.9375,23,23.125,7267
20000225,SPC,23.5,23.6875,22.8125,22.875,5452
20000225,SPLS,22.625,23.125,21.5,21.875,33820
20000225,SRE,18.1875,18.75,18.125,18.75,25779
20000225,SRV,4.125,4.1875,4,4,9081
20000225,STI,49.9375,51.25,49.625,49.8125,5040
20000225,STJ,26.375,26.375,25,25.25,3323
20000225,STT,72.625,74.5,71,71.75,8129
20000225,SUB,24.0625,24.8125,23.9375,24,5381
20000225,SUN,24.375,24.6875,23.9375,24.4375,2646
20000225,SUNW,95.5,97.25,92.25,93.75,138173
20000225,SVU,16.1875,16.4375,15.9375,16.4375,6663
20000225,SWK,22.75,23.5,22.5,22.6875,1857
20000225,SWY,36.9375,39,36.625,38.875,21591
20000225,SYY,32,32.6875,31.625,31.8125,7079
20000225,T,46,46,44.5625,44.875,126540
20000225,TAN,38,38,36.375,36.625,31741
20000225,TEK,51,54.875,50.3125,53.875,9549
20000225,TER,85,89.5,84.125,84.125,18798
20000225,TGT,56.0625,56.75,54.875,55.875,24033
20000225,THC,18.375,18.625,18,18.0625,14321
20000225,TIN,49.0625,49.5625,48.375,48.875,1823
20000225,TJX,14.25,14.75,13.9375,14.125,16476
20000225,TKR,14,14.3125,13.5,13.5,4974
20000225,TLAB,52.5625,52.625,48.5,49.3125,82721
20000225,TMC,50.25,51.4375,49.9375,50.375,1539
20000225,TMK,19.5,20.1875,19.25,19.375,4762
20000225,TMO,16,16.1875,15.25,15.5625,3284
20000225,TNB,23.25,23.5,22.625,22.6875,3172
20000225,TOS,26.875,26.9375,26.3125,26.4375,6315
20000225,TOY,11.5625,12.1875,11.4375,11.9375,26039
20000225,TRB,35.9375,37.5,35.8125,36.625,15343
20000225,TROW,35.4375,35.5,33.875,34.1875,3321
20000225,TRW,41.75,46.625,41.5625,46.375,8035
20000225,TUP,16.625,16.75,16.4375,16.5,2875
20000225,TWX,87.5,87.9375,83.6875,84,48659
20000225,TX,45,46.625,44.875,46.4375,24350
20000225,TXN,157.375,160.5,152.75,152.75,47146
20000225,TXT,60.375,61.375,59.5625,59.5625,7309
20000225,TXU,31.75,32.1875,31.5,31.75,13194
20000225,TYC,36.25,39.1875,36.1875,39.0625,91397
20000225,U,18.5,19.375,18.5,18.6875,2709
20000225,UCL,26,26.25,25.25,25.75,13923
20000225,UCM,36.5,37.375,36.25,36.5,21547
20000225,UIS,31.25,31.4375,30.75,31.0625,22052
20000225,UK,53.0625,53.0625,51.75,52.625,4668
20000225,UMG,74.0625,74.375,72.875,73.0625,16540
20000225,UN,42.5,44.4375,42.5,43.6875,7206
20000225,UNH,52.625,52.875,50.5625,51.25,12073
20000225,UNM,13.5,14.0625,13.375,13.9375,21416
20000225,UNP,37.25,37.5,36.5625,37.4375,7595
20000225,UPC,27.9375,28.625,27.6875,27.6875,4039
20000225,UPR,9.25,9.25,8.5625,8.5625,14834
20000225,USB,17.9375,18.75,17.8125,18.3125,28732
20000225,UST,19.75,19.75,19.1875,19.375,6736
20000225,USW,74.3125,74.875,73.5625,74.0625,17946
20000225,UTX,50.5,51.125,49.875,50.0625,21748
20000225,VFC,24.625,24.9375,22.25,22.9375,3947
20000225,VIA.B,53.375,54,50.5,50.6875,17564
20000225,VMC,39.4375,40.375,39.375,40.125,2697
20000225,VO,56.5625,56.5625,55.125,55.125,8143
20000225,W,28.0625,28.1875,27.375,27.5625,4887
20000225,WAG,26.0625,26.3125,25.5,26.1875,38206
20000225,WB,56.375,57.3125,55.875,56,5586
20000225,WCOM,46.8125,46.875,44.5,44.9375,204484
20000225,WEN,15.8125,16,15.625,15.6875,6542
20000225,WFC,33.1875,33.875,32.25,32.6875,40134
20000225,WHR,53.875,54.4375,53.3125,53.375,6999
20000225,WIN,15,15.875,14.8125,15.6875,4808
20000225,WLA,88,88.25,86.0625,87,23963
20000225,WLL,34.125,34.5,33.25,33.375,5348
20000225,WLP,66.4375,66.4375,62,64.0625,5970
20000225,WM,22.3125,22.5625,22.0625,22.3125,23755
20000225,WMB,39.9375,40.125,38.375,39.25,10291
20000225,WMI,15.3125,15.625,15.1875,15.1875,22525
20000225,WMT,44.3125,45.25,43.6875,44.125,169085
20000225,WPI,39.5,40.5,39.375,39.875,4199
20000225,WTHG,13.375,13.5625,13.125,13.3125,2945
20000225,WWY,67.875,67.875,64.75,65.5625,6186
20000225,WY,49.625,50.1875,48.4375,49.3125,10773
20000225,X,22.625,22.6875,21.3125,21.625,11339
20000225,XLNX,72.8125,74.375,67.875,69.1875,46548
20000225,XOM,72.5625,74.375,70,71,59003
20000225,XRX,20.25,20.3125,20,20.125,63745
20000225,YHOO,165.625,170.3125,160.3125,165.1875,57090
20000225,YNR,55,58.625,52.75,53,5287
20000225,YUM,26,26.1875,25.75,25.875,6249
20000228,AA,69.625,74.375,69.1875,71.0625,20694
20000228,AAPL,110.125,115,108.375,113.25,29315
20000228,ABS,24.5,25.5,24.4375,25.125,22160
20000228,ABT,33.5,33.6875,32.625,33.125,41507
20000228,ABX,16.75,16.875,16.4375,16.4375,12205
20000228,ACK,19.8125,19.9375,19.1875,19.4375,3399
20000228,ACV,21.5625,21.5625,21.0625,21.1875,601
20000228,ADBE,97.53125,99.625,95,97.8125,16374
20000228,ADCT,43.125,45.4375,41.0625,43.6875,27214
20000228,ADI,154.5,154.9375,138.5,149.4375,21585
20000228,ADM,10.6875,11.3125,10.5,10.5625,18434
20000228,ADPT,42.5,42.625,39.25,39.75,44727
20000228,ADSK,47.5,47.5,43.875,45.5625,19156
20000228,AEE,29.125,30.125,28.875,30.0625,6523
20000228,AEP,28.375,29.125,28.125,28.75,3357
20000228,AES,84.75,85.8125,84.5,85.8125,5814
20000228,AET,40.875,41.25,39,39.5,17009
20000228,AFL,34.9375,37,34.6875,36.9375,13006
20000228,AFS,19.5,20.25,19,19.375,42579
20000228,AGC,51.1875,52.5,50.875,51.8125,5687
20000228,AGN,52.6875,52.6875,50,50.4375,6740
20000228,AHC,48.75,50,48.75,49.75,3593
20000228,AHP,43.25,45.375,43.25,44,34510
20000228,AIG,85,88.875,85,87.1875,49000
20000228,AL,33.5625,34.75,32.5,33.6875,16244
20000228,ALL,19.9375,20.375,19.8125,19.8125,34885
20000228,AM,18,18,17.6875,17.9375,2105
20000228,AMAT,173.75,179.25,167.125,176.875,84860
20000228,AMD,40.3125,40.3125,37.625,37.625,44235
20000228,AMGN,72.875,72.875,66.5,68.4375,132648
20000228,AMR,51.625,52.5625,51,51.875,9278
20000228,ANDW,23.0625,24.25,22.5,23.625,7507
20000228,AOC,21.625,21.9375,21.375,21.5,7698
20000228,AOL,60.1875,61.5,60.125,60.5625,258121
20000228,APA,32.75,34.25,32.6875,34.25,14742
20000228,APC,29.125,30.4375,29.125,30,5827
20000228,APD,26.375,26.875,25.9375,26.125,4813
20000228,ARC,67.9375,69,66.9375,68.8125,23188
20000228,ASH,29.625,30.1875,29.125,30,1637
20000228,ASO,15,15.3125,14.75,15.125,7027
20000228,AT,58.375,59.875,57.5625,58.25,13383
20000228,ATI,16.6875,17.375,16.625,17.125,2420
20000228,AUD,42.875,45,42.75,44.5,20110
20000228,AVP,25.9375,26.3125,25.375,26.3125,9286
20000228,AVY,60.5,60.8125,59.625,59.9375,3840
20000228,AW,6.25,6.375,5.875,5.875,7014
20000228,AXP,126.5,135.375,126.5,132.875,47732
20000228,AZA,37.875,37.875,36,37.125,9555
20000228,AZO,23.1875,24.0625,22.5625,23.0625,4860
20000228,BA,37.5,37.625,36.5625,37,35733
20000228,BAC,44.75,46.9375,44.5625,45.9375,68800
20000228,BAX,54.6875,56.1875,54.25,54.875,8186
20000228,BBBY,23.75,26.25,23.625,26.125,24713
20000228,BBT,22.8125,23.625,22.6875,23.3125,5091
20000228,BBY,48.1875,52.0625,47.25,51.8125,22437
20000228,BC,17.875,17.9375,17.25,17.375,2473
20000228,BCC,29.75,30.3125,29.125,29.1875,3574
20000228,BCR,38.375,39.75,38.1875,39.25,2395
20000228,BDK,32.875,33.8125,32.875,33.5,5661
20000228,BDX,33.375,33.4375,30.75,31,20583
20000228,BEL,47.8125,50.9375,47.6875,49.8125,38874
20000228,BEN,27.9375,28.125,27.5,27.875,8845
20000228,BF.B,47.375,48.25,47.125,47.125,1029
20000228,BFO,41.75,42.8125,41.3125,42.75,6042
20000228,BGEN,108,108.5,99.5,104.875,41616
20000228,BGG,34.375,35.0625,33.75,33.875,1484
20000228,BHI,23.8125,25.75,23.8125,25.25,22307
20000228,BK,33.5,35.1875,33.375,34.75,27424
20000228,BLL,28.3125,28.375,27.625,28.125,686
20000228,BLS,36.1875,39.4375,36.125,38.875,47884
20000228,BMCS,38.25,42.5,38,42.5,43662
20000228,BMET,32.4375,34,32,33.5,10135
20000228,BMS,29.0625,29.75,29,29.125,988
20000228,BMY,55.5,57.1875,55.5,56.3125,53332
20000228,BNI,19.5,20.3125,19.5,20.25,22517
20000228,BOL,57.1875,58.25,57.1875,57.5,6435
20000228,BR,26.125,27,26.125,26.5625,14807
20000228,BS,5.5625,5.6875,5.5,5.625,8826
20000228,BSC,37.625,38.625,37.5625,38.1875,3939
20000228,BSX,18.125,18.4375,17.75,18,8916
20000228,BUD,60.25,61.5,59.75,61.25,14582
20000228,C,49.5,50.5625,49.25,49.375,241885
20000228,CA,65.875,66.0625,63.625,64.75,21242
20000228,CAG,16.125,16.6875,16.125,16.4375,11373
20000228,CAH,43.5,43.625,41.5,42.875,8608
20000228,CAT,36,36.625,35.375,35.625,16596
20000228,CB,49.25,50.9375,49.25,49.75,6454
20000228,CBE,30.5,30.625,29.375,30.4375,7975
20000228,CBS,54,54.625,52,53.0625,34335
20000228,CC,34,36.25,32.5,35.8125,23632
20000228,CCE,23.8125,23.875,23.4375,23.8125,11021
20000228,CCK,14.6875,14.6875,13.9375,14.125,9939
20000228,CCL,28.5,29.5625,28,29.3125,70530
20000228,CCR,24.4375,25.25,24.25,25.25,6406
20000228,CCU,76.125,76.875,69.75,75.1875,61370
20000228,CD,17,17.1875,16.4375,16.75,45213
20000228,CEG,29.5,30.25,29.25,29.9375,4657
20000228,CEN,19.375,19.625,18.875,19.5625,3864
20000228,CG,61,61,59.25,59.375,38243
20000228,CGP,40,40.125,39.6875,39.9375,7935
20000228,CHA,54,54,52.8125,53.5625,17577
20000228,CHV,71.0625,74.875,70.875,74.5625,25489
20000228,CI,72,74,72,73.875,10136
20000228,CIN,21.0625,21.6875,21.0625,21.375,12645
20000228,CL,48.875,51.3125,48,51.125,26588
20000228,CLX,37.125,39.5,37.0625,39,9671
20000228,CMA,36.25,38,36.125,37.625,9977
20000228,CMB,76.75,80.25,76.375,77.9375,40340
20000228,CMCSK,44.5625,46,43.8125,44.6875,79804
20000228,CMS,16.6875,16.6875,16.0625,16.5,8162
20000228,CMVT,188.5625,191,176.375,187,11947
20000228,CNC,14.625,14.6875,14.3125,14.5,16820
20000228,CNS,11.75,11.8125,11.25,11.6875,3202
20000228,CNXT,105.125,106.5,95.375,96.8125,130566
20000228,COC.B,19.3125,19.4375,19,19.4375,21164
20000228,COF,35.4375,38.1875,35.4375,37.875,23473
20000228,COL,20,20,18.875,19.4375,31549
20000228,COMS,83.1875,86.5,78.75,79.0625,234392
20000228,COST,47.25,50.625,47.25,48.9375,66213
20000228,CPL,28.875,29.25,28.75,29.1875,4549
20000228,CPQ,26.0625,26.375,24.875,25.5,158710
20000228,CPWR,21.3125,22.5,21,22,52856
20000228,CR,19,19.75,18.875,19.5,1928
20000228,CS,45.5,45.5,42.5,43.8125,30871
20000228,CSC,78.4375,78.4375,74.9375,75.6875,8708
20000228,CSCO,130.765625,133.1875,127.625,130.5625,260075
20000228,CSR,17.1875,17.625,16.9375,17.4375,5043
20000228,CSX,21.25,22.1875,21.0625,21.75,7734
20000228,CTB,10.8125,11,10.625,10.625,3247
20000228,CTL,33.4375,33.875,32.8125,33.4375,5515
20000228,CTX,19.4375,19.8125,19.25,19.5,1832
20000228,CTXS,101.625,104.734375,92.25,103.0625,36781
20000228,CUM,34.0625,34.0625,33.125,33.625,2932
20000228,CVS,37,37,35.5,35.875,19899
20000228,D,36.5,37.3125,36.125,37.125,23159
20000228,DAL,46.5,47.125,45.8125,46.25,8545
20000228,DCN,21.9375,22.0625,21.5625,21.8125,7240
20000228,DD,51,52.6875,50.1875,51.875,23497
20000228,DDS,17.25,17.75,17,17.5625,10151
20000228,DE,36.6875,37.4375,36.5625,36.9375,9113
20000228,DELL,40.25,41.125,39.5,41,284958
20000228,DG,20.125,21.25,20.125,20.9375,16662
20000228,DHR,38.75,39.625,37.9375,39.25,2568
20000228,DIS,32.3125,32.9375,32,32.9375,78364
20000228,DJ,58.125,60.25,57.375,60.125,4575
20000228,DLX,22.4375,23.375,22.4375,23.125,4242
20000228,DNB,26.75,26.8125,26.3125,26.5625,4088
20000228,DNY,19.9375,20.4375,19.875,20,3273
20000228,DOV,37.6875,38.25,37.125,37.3125,7183
20000228,DOW,104.125,110.375,103,107.5625,11585
20000228,DPH,16.8125,17,16.375,16.875,15990
20000228,DRI,13.8125,14,13.4375,13.5,3289
20000228,DTE,29.375,30.1875,29.125,29.75,7506
20000228,DUK,47.4375,48.8125,47.1875,48.4375,8954
20000228,EC,13.6875,13.6875,13.25,13.375,8369
20000228,ECL,29.375,29.75,28,28.625,3603
20000228,ED,26.75,27.75,26.5625,27.375,11260
20000228,EDS,69.25,69.5,66.5,67.375,18619
20000228,EFU,57.6875,58.1875,57.6875,58,1111
20000228,EFX,21,21.1875,20.625,21.1875,4609
20000228,EIX,25.75,26.8125,25.625,26.5,11142
20000228,EK,57,58.25,56.5,56.75,14380
20000228,EMC,120,121.1875,115.625,117.125,65269
20000228,EMN,36.125,38.5,35.875,37.5,3311
20000228,EMR,47.625,48,46.5,46.5,13530
20000228,ENE,64.75,65.9375,62.25,64.8125,20515
20000228,EPG,34.9375,35.1875,34.8125,35.1875,9885
20000228,ETN,72.875,75.3125,71.5,75.3125,4293
20000228,ETR,19.75,20.9375,19.75,20.875,7566
20000228,F,44.25,44.25,42.5625,42.6875,50459
20000228,FBF,26,27.5625,26,27.0625,35147
20000228,FCX,14.375,14.8125,13.625,13.75,8633
20000228,FD,33.625,35.625,33.375,35.25,15849
20000228,FDC,44.875,45.0625,44,44,17562
20000228,FDX,33.3125,35.1875,33.1875,34.75,13907
20000228,FE,19,19.3125,18.9375,19.1875,8771
20000228,FITB,50.375,52.8125,49.6875,52.75,16071
20000228,FJ,19.375,19.6875,19.25,19.25,10377
20000228,FLM,13.875,14.4375,13.625,14.4375,2734
20000228,FLR,29.25,29.75,29,29.5,5516
20000228,FMC,46.6875,47.875,46.125,47,2015
20000228,FNM,51.25,54.125,51.25,53.75,39362
20000228,FO,22.625,23.0625,22.5,22.625,4647
20000228,FON,58,60.0625,57.25,58.5625,16892
20000228,FPC,40.4375,41.5625,40.3125,41.5625,2431
20000228,FPL,36.8125,38.125,36.8125,38.125,6845
20000228,FRE,40.5,42,40.5,41.875,24907
20000228,FSR,18.1875,18.4375,18,18.375,53744
20000228,FTU,29.125,29.625,28.75,29.0625,24447
20000228,G,34.125,36.625,34.125,36.4375,40897
20000228,GAP,23.5625,24.1875,23.5625,24.0625,1253
20000228,GAS,30.1875,30.75,30.0625,30.625,1577
20000228,GBLX,47,47.4375,45.5,46.125,97338
20000228,GCI,61.5,64.0625,61.3125,63.8125,7895
20000228,GD,43.1875,43.4375,42.375,43.0625,3677
20000228,GDT,66,70.0625,65,67.375,10918
20000228,GDW,27.1875,28.4375,27.1875,27.5625,4143
20000228,GE,126,132.25,126,128.9375,90143
20000228,GIS,32.9375,33.125,32.8125,32.9375,10308
20000228,GLK,29.5625,29.6875,29.125,29.4375,1389
20000228,GLW,187.125,187.625,168.5,180.25,35637
20000228,GM,78,78.6875,77.375,77.6875,46718
20000228,GP,34.6875,35.375,33.8125,34.875,13918
20000228,GPC,22,22.25,21.5,22.0625,3922
20000228,GPS,46.4375,46.9375,45.6875,46.125,21281
20000228,GPU,23.875,25.0625,23.875,24.8125,3580
20000228,GR,23.1875,23.5,22.875,22.9375,3333
20000228,GRA,9.9375,10.1875,9.9375,10,5574
20000228,GT,22.9375,23.375,22.625,22.8125,10351
20000228,GTE,56.875,60.375,56.25,59.1875,21507
20000228,GTW,70,70.5,67.625,69.5,21126
20000228,GWW,43.4375,43.75,41.75,43.5,5108
20000228,H,33.75,34.9375,33.5,34.5625,1548
20000228,HAL,33.8125,35.3125,33.5625,35,26347
20000228,HAS,15.9375,16.0625,15.3125,15.75,18046
20000228,HBAN,20.8125,21.75,20.6875,21.25,5586
20000228,HCR,9,9.0625,8.25,8.75,5221
20000228,HD,53.75,56.875,52.9375,56.4375,81198
20000228,HDI,69.75,70,68.6875,69.0625,4784
20000228,HET,20.125,20.1875,19.5625,19.6875,7938
20000228,HI,30.875,32.5625,30.625,31.875,13756
20000228,HIG,31.25,31.8125,30.875,31,6840
20000228,HLT,6.875,7.1875,6.8125,7.1875,14254
20000228,HM,6.5625,6.75,6.375,6.5,14561
20000228,HNZ,32.25,32.9375,31.8125,32.25,12192
20000228,HON,46.625,48.75,45.5,48,29084
20000228,HPC,16.25,16.625,16.0625,16.375,4808
20000228,HRB,42.75,42.8125,41.375,41.625,2551
20000228,HRC,5.0625,5.125,4.875,4.9375,35237
20000228,HSY,45,45,43.9375,44.125,5236
20000228,HUM,6.8125,6.875,6.5625,6.6875,4963
20000228,HWP,127.5,129.25,122.4375,128.8125,49597
20000228,IBM,104.625,106.375,103.9375,104.4375,84799
20000228,IFF,29.75,30.125,29.6875,29.8125,4769
20000228,IIN,23.125,24.5625,23.125,24.375,5663
20000228,IKN,6.4375,7,6.4375,6.875,4647
20000228,INTC,111.625,114.5625,108.25,112.375,237111
20000228,IP,36.9375,37.9375,35.8125,35.9375,35553
20000228,IPG,38,39.3125,37,39.0625,15468
20000228,IR,35.375,37.875,35.1875,37.125,13846
20000228,ITW,51.125,52.9375,51.125,52.25,12428
20000228,JCI,54,55.6875,53.375,54.75,4319
20000228,JCP,16,16.1875,15.8125,16,19349
20000228,JNJ,72,72.9375,70.0625,72.5,67689
20000228,JOS,24.0625,24.0625,23.9375,23.9375,2383
20000228,JP,52.0625,53,51.8125,52.125,2037
20000228,JPM,107.875,111.875,107.625,108.75,17992
20000228,JWN,20.5,21,20.25,20.4375,4804
20000228,K,21,23.25,20.8125,23.1875,22239
20000228,KBH,19,19.125,18.75,18.9375,2413
20000228,KEY,17,17.25,16.8125,17,21032
20000228,KLAC,67.875,70.53125,64.34375,69.8125,34646
20000228,KM,8.6875,9,8.625,8.75,41456
20000228,KMB,51.3125,52.625,50.75,52,23157
20000228,KMG,40.75,42.5,40.0625,42.375,13129
20000228,KO,48.0625,49.6875,47.5625,49.3125,53954
20000228,KR,15,15.375,14.5625,15.125,45264
20000228,KRB,22.5,22.5,21.9375,22.4375,25381
20000228,KRI,45.875,47,45.5,46.875,4020
20000228,KSS,69.5625,74.375,69.5625,74.0625,13475
20000228,KSU,78.875,79.875,77.5,78.0625,6243
20000228,LDG,18.5,18.5,17.9375,18.3125,1038
20000228,LEG,16.3125,16.3125,15.875,16.0625,6204
20000228,LEH,67.0625,68.6875,66.5625,67.8125,5789
20000228,LIZ,36.0625,38,36.0625,36.0625,5611
20000228,LLY,57,58.4375,57,57.6875,38329
20000228,LMT,17.5625,17.625,17.125,17.5,10224
20000228,LNC,27.5,28.6875,27.125,28.25,12657
20000228,LOW,42.375,46.25,41.75,45.6875,25957
20000228,LPX,11.75,11.75,11.5625,11.5625,4752
20000228,LSI,58.4375,58.9375,54.4375,57.3125,28550
20000228,LTD,31.25,31.625,30.375,31.3125,11953
20000228,LTR,45.875,48.125,45.8125,46.9375,4761
20000228,LU,59.4375,59.9375,56.75,58.25,214738
20000228,LUV,17.875,18.125,17.4375,17.6875,16836
20000228,LXK,110.75,121,109.4375,120.0625,10896
20000228,MAR,27.25,28.1875,27.1875,28,9381
20000228,MAS,18.75,18.75,18.0625,18.0625,12563
20000228,MAT,9.5625,9.875,9.3125,9.75,22094
20000228,MAY,25.375,26.1875,25.375,25.875,15762
20000228,MBI,37,37.6875,36.875,37.375,6943
20000228,MCD,31.25,31.6875,30.625,31.1875,38806
20000228,MCK,19,19.5,18.75,19.3125,8810
20000228,MDP,27.625,28.6875,27.3125,28.6875,1763
20000228,MDR,9.75,9.9375,9.5625,9.75,4731
20000228,MDT,47.4375,49.5625,45.75,48,56925
20000228,MEA,29.5,30.375,29.3125,29.375,5299
20000228,MEL,29.625,31.1875,29.625,30.875,26102
20000228,MER,95.1875,97.5,94.6875,96.9375,24521
20000228,MHP,46.4375,46.875,45.3125,46.5,7872
20000228,MIL,52.4375,52.5,50.6875,52.1875,2832
20000228,MIR,15.875,16.1875,15.5,15.9375,51639
20000228,MKG,24.5625,25.125,24.5625,24.625,2089
20000228,MMC,78.125,78.875,76.4375,77.125,13097
20000228,MMM,86.9375,88.875,85,86.4375,15383
20000228,MO,19.8125,20.3125,19.8125,20,108841
20000228,MOLX,53.515625,54,51.5,53.5,3408
20000228,MOT,160.1875,161.6875,154.6875,158.5,34027
20000228,MRK,60.1875,61.9375,60.0625,61.4375,84882
20000228,MRO,21.0625,21.8125,21.0625,21.3125,13916
20000228,MSFT,90.25,92.125,88.125,91.5625,380651
20000228,MTC,38.625,39.5625,38,39,17070
20000228,MTG,40.125,40.125,39,39.5,9343
20000228,MU,74.25,79.5,71.625,78.0625,71024
20000228,MWD,68.5,69.75,68,69.1875,36575
20000228,MYG,26.5,27.5,26.3125,27.125,6903
20000228,MZ,13.5,13.6875,13.375,13.625,1304
20000228,N,19,19.4375,18,18.1875,6215
20000228,NAV,33.125,33.25,31.625,33,4180
20000228,NC,42.9375,44.75,42.5625,44.625,232
20000228,NCC,18.75,19.5,18.5625,19.25,14854
20000228,NCE,26.3125,27.375,26.125,27.25,2980
20000228,NCR,39,39.125,37.125,37.75,9602
20000228,NEM,22.4375,23.0625,22.0625,22.125,12589
20000228,NGH,8.8125,8.875,8.625,8.6875,6351
20000228,NKE,26.9375,28.25,26.875,27.875,20482
20000228,NMK,12.0625,12.125,11.8125,11.9375,5690
20000228,NOC,45.375,46,44.8125,44.875,1889
20000228,NOVL,31.375,33.125,31.1875,32.5625,48047
20000228,NSC,14.0625,14.0625,13.5625,13.9375,28645
20000228,NSI,21.0625,21.5625,20.8125,21.3125,1114
20000228,NSM,69,74.375,64.125,73.375,32328
20000228,NSP,17.8125,18.125,17.5625,18,5054
20000228,NT,112.8125,113.625,107.625,113,66987
20000228,NTAP,193,196.3125,181.5,184,29911
20000228,NTRS,55.75,57.75,55.625,57.75,4492
20000228,NUE,48.375,50.375,47.5625,49.125,3905
20000228,NWL,23.5,25.0625,23.5,24.375,11288
20000228,NXTL,136.5625,137.5,128.5,135.5,42943
20000228,NYT,39.5625,41.75,38.6875,41.5625,8505
20000228,OAT,51,53.5,50.5,53.25,5044
20000228,ODP,11.875,12.25,11.875,12,15901
20000228,OI,14.3125,14.3125,13.8125,13.875,8806
20000228,OK,26.5625,27.9375,26.5625,27.5,2433
20000228,OKE,21.875,22.5,21.875,22.375,687
20000228,OMC,90.5,92.5,87.75,91.5,7440
20000228,ONE,24.875,25.8125,24.875,25.375,47450
20000228,ORCL,71.25,76.5,68.25,68.625,611577
20000228,OWC,14,14.5,14,14.1875,3683
20000228,OXY,16,16.125,15.75,15.875,23249
20000228,P,37.25,37.5,36.3125,37.125,6781
20000228,PAYX,47.625,51.375,47.125,50.25,23587
20000228,PB,16.4375,17,16.4375,16.8125,779
20000228,PBI,47.75,50.125,47.625,49.6875,8278
20000228,PBY,6.1875,6.4375,6.0625,6.1875,2431
20000228,PCAR,42.5,42.75,41.375,42.4375,5998
20000228,PCG,20.25,20.875,19.875,20.75,8512
20000228,PCH,37,37.625,36.6875,36.6875,860
20000228,PCS,48,49.4375,47.6875,49.125,41015
20000228,PD,47.0625,49.625,47.0625,48.1875,6584
20000228,PDG,9.25,9.25,8.8125,8.875,13987
20000228,PE,38.5625,39.8125,38.125,39.3125,4436
20000228,PEB,107,108,101.875,102.75,17705
20000228,PEG,28.5,29,28.5,28.9375,7636
20000228,PEP,33.1875,33.875,32.75,33.25,36547
20000228,PFE,32.125,32.4375,31.9375,32.1875,81083
20000228,PG,85.8125,90,85,88.5,35408
20000228,PGL,28,29.4375,28,28.5625,1494
20000228,PGR,54.75,57.75,54.6875,56.75,3512
20000228,PH,34.75,35.5,34.125,34.9375,14827
20000228,PHM,16,16.4375,16,16.375,1486
20000228,PKI,62.5,62.9375,56.8125,60.375,7737
20000228,PLL,17.9375,18,17.6875,17.8125,3326
20000228,PMTC,28,30.0625,27.375,29.25,66506
20000228,PNC,38.125,39.6875,38.0625,39.0625,9224
20000228,PNU,47.1875,48.0625,46.5625,47.875,20370
20000228,PNW,26.5,27.875,26.375,27.6875,2439
20000228,PPG,49.3125,50.25,48.625,49.0625,7829
20000228,PPL,19.625,20.4375,19.625,20.3125,3232
20000228,PRD,23.8125,24.25,23.75,23.9375,4227
20000228,PSFT,21,21.0625,19.375,19.5,84301
20000228,PTV,8,8.1875,7.9375,8.0625,4756
20000228,PVN,61.5,64.75,61.4375,64.4375,11535
20000228,PWJ,35.75,36.75,35.75,36,4229
20000228,PX,35.125,36.125,34.875,35.3125,9890
20000228,QCOM,137.5,147.5,135,143.25,181999
20000228,QTRN,28.4375,29.9375,28.375,28.875,9633
20000228,R,18.625,18.8125,18.5,18.625,2339
20000228,RAD,7.1875,7.25,6.9375,6.9375,37474
20000228,RAL,28.0625,28.25,27.5625,27.9375,6771
20000228,RBK,7.5,7.5,7.0625,7.1875,2459
20000228,RD,51.125,52.8125,50.4375,52.5,18960
20000228,RDC,22.625,24.3125,22.5,24.0625,11371
20000228,REI,20.375,20.875,20.125,20.75,12835
20000228,RGBK,20.3125,21.25,20.25,21.25,8004
20000228,RIG,33.75,36.4375,33.75,35.9375,15051
20000228,RKY,42.3125,43.625,42,43.125,1198
20000228,RLM,64.125,68,63.5625,65.3125,4068
20000228,RML,13.5,13.6875,13.375,13.5625,786
20000228,ROH,39.25,40.75,39,39.625,5245
20000228,ROK,46.375,46.4375,44.125,45,4035
20000228,RTN.B,19.3125,19.5,19.0625,19.125,9513
20000228,RX,20.5,21.375,20.3125,20.9375,17836
20000228,S,26,28.1875,26,27.3125,18690
20000228,SAFC,20.875,21.1875,20.5,20.5625,5041
20000228,SBC,35.75,37.5,35.75,37,112649
20000228,SCH,38.5,38.6875,37.6875,37.875,48836
20000228,SEE,47.75,47.875,47.1875,47.3125,3034
20000228,SEG,47.125,48.25,46.125,47.6875,23408
20000228,SFA,103.125,103.25,97.75,100,6791
20000228,SGI,8.6875,8.6875,8.3125,8.4375,11168
20000228,SGP,34.6875,34.9375,33.375,34.875,113079
20000228,SHW,19.0625,19.5625,19.0625,19.125,6373
20000228,SIAL,24.0625,24.0625,22.453125,23.0625,8130
20000228,SLB,66.625,70.1875,66.5625,69.5,37703
20000228,SLE,14.8125,15.3125,14.6875,14.9375,28414
20000228,SLM,30.5,31.5,30.3125,31,8017
20000228,SL