<TICKER>,<PER>,<DTYYYYMMDD>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>
AEX General,D,20051107, 399.14, 402.14, 398.5, 401.14, 0
All Ordinaries,D,20051107, 4463.2, 4468.3, 4447.4, 4460.8, 0
ATX,D,20051107, 3354.62, 3362.05, 3335.03, 3362.05, 0
BEL-20,D,20051107, 3309.54, 3330.52, 3301.29, 3329.81, 0
BKX Bank Sector,D,20051107, 100.16, 100.74, 99.99, 100.74, 0
BSE 30,D,20051107, 8083.59, 8216.42, 8053.71, 8206.83, 0
BTK Biotechs,D,20051107, 652.05, 654.18, 648.18, 650.22, 0
Budapest SE Index,D,20051107, 2.54, 2.57, 2.54, 2.56, 0
Bovespa,D,20051107, 30887.689, 31362.57, 30727.641, 30952.24, 0
CRX Commodities,D,20051107, 464.26, 464.83, 460.15, 463.42, 0
DDX Disk Drives,D,20051107, 126, 126.3, 123.89, 124.59, 0
DJA,D,20051107, 3510.47, 3535.74, 3510.47, 3535.23, 291274624
DJC  AIG Commodity,D,20051107, 165.057, 167.237, 164.361, 167.078, 0
DJI,D,20051107, 10531.24, 10593.35, 10520.43, 10586.23, 241256080
DJR REITs,D,20051107, 232.29, 234.41, 231.68, 233.6, 0
DJS2 DJI Avg Settle,D,20051107, 105.53, 105.53, 105.53, 105.53, 0
DJT,D,20051107, 3933.93, 3984.12, 3933.93, 3979.44, 21870146
DJU,D,20051107, 392.89, 397.5, 392.23, 394.6, 28148400
DJUSCH Chemicals,D,20051107, 199.5, 200.02, 198.84, 199.65, 22879836
DJUSPP Paper,D,20051107, 133.58, 135.38, 133.58, 135.38, 3420077
DOT TSC Internet,D,20051107, 206.26, 207.61, 205.59, 207.26, 0
DRG Drugs,D,20051107, 312.04, 314.06, 311.43, 313.66, 0
DWC Wilshire5000 TOT,D,20051107, 12219.57, 12266.07, 12192.22, 12252.1, 2147483648
CAC 40,D,20051107, 4493.31, 4516.73, 4475.69, 4503.65, 0
FTSE-A ALL SHARE,D,20051107, 2721.38, 2745.56, 2719.21, 2740.17, 0
FTSE ACT 350,D,20051107, 2770.5, 2795.6, 2768.1, 2789.9, 0
FTSE MID 250,D,20051107, 7947.6, 8037, 7943.3, 8010.9, 0
FTSE 100,D,20051107, 5423.6, 5471, 5415.5, 5460.8, 0
FVX 5-Year Note,D,20051107, 45.26, 45.58, 45.24, 45.48, 0
XETRA DAX,D,20051107, 4994.54, 5033.99, 4983.75, 5024.2, 0
S&P 500,D,20051107, 1221, 1224.18, 1217.29, 1222.81, 1811366272
S&P TSX Composit,D,20051107, 10678.61, 10698.95, 10656.96, 10681.18, 164600
Hang Seng,D,20051107, 14498.84, 14503.47, 14353.9, 14365.79, 0
HWI Hardware,D,20051107, 192.82, 194.07, 192.59, 193.41, 0
IBEX 35,D,20051107, 10406.2, 10455.6, 10362, 10420.9, 2246253
IIX Internet,D,20051107, 170.99, 172.15, 170.56, 171.68, 0
IRX Short-TermYields,D,20051107, 38.57, 38.62, 38.2, 38.27, 0
Irish SE Index,D,20051107, 6671.44, 6707.45, 6664.56, 6702.17, 0
IXBK Banks,D,20051107, 3104.57, 3118.11, 3100.02, 3115.99, 0
IXF Financials 100,D,20051107, 2887.01, 2900.74, 2880.32, 2899.52, 0
IXFN Financials,D,20051107, 4265.44, 4287.93, 4246.8, 4281.03, 0
IXIC NasdaqComposite,D,20051107, 2174.25, 2182.09, 2165.82, 2178.24, 0
IXID Industrials,D,20051107, 1828.98, 1835.01, 1821.79, 1829.99, 0
IXIS Insurance,D,20051107, 3642.42, 3655.21, 3629.18, 3655.21, 0
IXK Computers,D,20051107, 969.27, 975.15, 965.73, 973.82, 0
IXQ Nasd Nat Mark Co,D,20051107, 983.31, 986.96, 979.51, 985.21, 0
IXTR Transportation,D,20051107, 2341.56, 2369.01, 2341.56, 2368.31, 0
IXUT Telecommunicati,D,20051107, 186.66, 186.95, 185.31, 185.91, 0
Jakarta Composite,D,20051101, 1072.526, 1077.11, 1055.06, 1064.953, 0
Copenhagen KFX,D,20050930, 371.18, 372.1, 368.58, 370.6, 0
KLSE Composite,D,20051107, 914.7, 915.87, 907.8, 911.53, 0
Seoul Composite,D,20051107, 1226.96, 1227.06, 1205.48, 1218.47, 345055
XETRA MIDCAP,D,20051107, 6930.7, 6953.28, 6909.89, 6952.52, 0
MerVal,D,20051107, 1671.42, 1674.31, 1631.88, 1646.92, 0
MIB 30,D,20051107, 33402, 33560, 33192, 33463, 0
MIBTel,D,20051107, 25536, 25625, 25393, 25570, 0
S&P 400 MidCap,D,20051107, 714.16, 717.09, 711.78, 715.78, 0
MIDEX,D,20051107, 30806, 30919, 30618, 30750, 0
IPC,D,20051107, 15899.99, 16004.69, 15817.44, 15944.15, 5609
Nikkei 225,D,20051107, 14084.11, 14097.59, 13982.75, 14061.6, 0
NBI Biotech,D,20051107, 775.69, 779.77, 771.82, 774.43, 0
NDX Nasdaq 100,D,20051107, 1630.76, 1634.53, 1621.5, 1629.27, 0
NHG Healthcare,D,20051107, 61.11, 61.28, 60.87, 61.21, 0
NIN Internat 100,D,20051107, 5239.85, 5250.63, 5220.11, 5243.14, 0
NTM TMT,D,20051107, 5219.57, 5237.52, 5206.26, 5228.98, 0
NUS US100,D,20051107, 5961.61, 5978, 5947.54, 5972.92, 0
NWL World Leaders,D,20051107, 5721.22, 5735, 5705.32, 5729.04, 0
NWX Networkers,D,20051107, 229.63, 230.95, 228.33, 229.91, 0
NYSE Composite,D,20051107, 7507.47, 7527.68, 7486.77, 7519.42, 0
NZSE 50,D,20051107, 3316.45, 3324.704, 3316.45, 3324.704, 0
S&P 100 OEX,D,20051107, 562.6, 563.83, 560.56, 563.3, 0
OSE All Share,D,20051107, 352.071, 352.719, 346.282, 350.858, 0
OSX Oil Service,D,20051107, 170.94, 171, 167.96, 169.9, 0
PSE Pacif Exch Tech,D,20051107, 818.67, 820.48, 813.73, 817.42, 418258656
PSI 20,D,20051107, 7874.61, 7925.3, 7849.81, 7920.56, 0
RUA Russel 3000,D,20051107, 706.44, 709.04, 704.84, 708.18, 0
RUI Russel 1000,D,20051107, 663.52, 665.72, 662, 665.01, 0
RUT Russel 2000,D,20051107, 658.16, 663.07, 656.31, 661.24, 0
RXH Hospitals,D,20051107, 452.89, 455.54, 451.65, 452.68, 0
RXP HealthcareProdut,D,20051107, 1359.71, 1359.71, 1350.78, 1357.92, 0
SBF 120,D,20051107, 3226.99, 3241.13, 3213.54, 3234.03, 0
SBF 250,D,20051107, 3141.38, 3141.38, 3134.58, 3141.38, 0
XETRA SDAX,D,20051107, 4052.19, 4068.23, 4044.64, 4068.23, 0
SET,D,20051107, 706.23, 706.23, 697.81, 700.75, 0
S&P 600 SmallCap,D,20051107, 345.07, 347.4, 343.92, 346.43, 0
Madrid General,D,20051107, 1119.67, 1126.52, 1118.77, 1124.44, 0
SOX SemiconductorInd,D,20051107, 455.07, 455.46, 448.63, 453.28, 0
S&P MIB,D,20051107, 33369, 33533, 33179, 33454, 0
S&P 1500 SuperComp,D,20051107, 275.84, 276.8, 275.17, 276.46, 0
S&P 500 ^SPX,D,20051107, 1221, 1224.18, 1217.29, 1222.81, 1811366272
Shanghai Composite,D,20051107, 1099.527, 1100.952, 1089.829, 1100.65, 12082279
SMI,D,20051107, 7218.95, 7260.97, 7180.51, 7253.67, 0
Straits Times,D,20051107, 2268.76, 2268.93, 2248.48, 2257.08, 0
EuroStoxx 50,D,20051104, 3361.01, 3364.71, 3343.86, 3355.28, 0
Stokholm SX General,D,20050930, 278.74, 280.98, 278.74, 280.37, 0
XETRA TECDAX,D,20051107, 577.15, 583.01, 576.19, 582.62, 0
TMW WILSHIRE 5000,D,20041221, 12401.66, 12401.66, 12401.66, 12401.66, 0
TNX 10Y T-Bill Yield,D,20051107, 46.24, 46.49, 46.2, 46.39, 0
TOB AMEX TOBACCO Ind,D,20051107, 571.08, 581.63, 570.97, 580.41, 0
Taiwan Weighted,D,20051107, 5905.36, 5905.36, 5842.37, 5860.39, 0
TYX 30Y T- BondYield,D,20051107, 48.2, 48.38, 48.15, 48.28, 0
UTY Utilities,D,20051107, 420.02, 420.78, 415.07, 416.9, 0
VIX,D,20051107, 13.11, 13.65, 12.76, 13.1, 0
VXN,D,20051107, 15.48, 16.09, 15.14, 15.67, 0
VXO,D,20051107, 12.64, 13.08, 11.93, 12.02, 0
XAL Airlines,D,20051107, 48.21, 48.39, 47.93, 48.38, 0
XAU Phlx Gold&Silver,D,20051107, 105.75, 106.94, 105.49, 106.24, 0
XAX AMEX Composite,D,20051107, 1684.69, 1686.74, 1680.2, 1684.06, 0
XBD Broker/Dealers,D,20051107, 186.33, 186.94, 184.58, 186.57, 0
XCI Comp Tech,D,20051107, 722.17, 727.8, 720.82, 726.56, 0
XMI Major Market,D,20051107, 1076.91, 1080.58, 1074.75, 1079.93, 0
XNG AMEX NATURAL GAS,D,20051107, 386.5, 386.5, 374.43, 376.46, 0
XOI AMEX OIL Index,D,20051107, 995.62, 995.62, 973.8, 977.77, 0
XTC Telecoms,D,20051107, 723.5, 724.26, 717.9, 719.37, 0
AA,D,20051107, 25.49, 26.03, 25.33, 25.94, 8769600
AAH.AS,D,20051107, 20.22, 20.22, 20.07, 20.12, 7354253
AAL.L,D,20051107, 1682, 1706, 1662.0001, 1702, 5184206
AAPL,D,20051107, 60.85, 61.67, 60.14, 60.23, 22692548
ABE.MC,D,20051107, 23.09, 23.11, 22.83, 22.94, 708295
ABF.L,D,20051107, 811.5, 816.5, 807.5, 816.5, 749683
ABG Abengoa,D,20051107, 14.1, 14.37, 14, 14.2, 197228
ABGX Abgenix,D,20051107, 12.86, 13.33, 12.86, 13.23, 4195720
ABNK Southw Bc Texas,D,20051107, 23.26, 23.27, 23.09, 23.21, 455915
ACAS AmericanCapital,D,20051107, 38.45, 38.68, 38.22, 38.3, 479058
AC Accor,D,20051107, 43.42, 43.58, 43.15, 43.58, 1065940
ACS.MC,D,20051107, 24, 24.1, 23.76, 23.9, 842324
ACX.MC,D,20050909, 11.96, 11.96, 11.82, 11.87, 694145
ADBE,D,20051107, 32.6, 32.66, 32.26, 32.49, 3310349
ADBL Audible,D,20051107, 11.34, 11.48, 11, 11.42, 567229
ADC Telecommunicat,D,20051107, 17.85, 18.11, 17.51, 18, 1641669
ADPT Adaptec,D,20051107, 4.1, 4.14, 3.98, 4.05, 1481042
ADRX Andrx,D,20051107, 15.42, 15.57, 15.27, 15.4, 542989
ADSG.DE,D,20051107, 145.88, 146.66, 145, 146.35, 1394288
ADSK AutoDesk,D,20051107, 46.5, 47.13, 45.76, 46.48, 2825744
ADZ Ad Dominguez,D,20051107, 27.1, 27.75, 27.02, 27.6, 3979
AEGN.AS,D,20051107, 12.9, 13.17, 12.9, 13.08, 6412010
AEOS American Eagle,D,20051107, 24.91, 25.46, 24.6, 25.2, 2109804
AEP,D,20051107, 37.14, 37.36, 36.79, 37, 1344300
AES,D,20051107, 15.62, 15.64, 15, 15.21, 1959700
AFFX Affymetrix,D,20051107, 47.5, 48.25, 46.89, 47.34, 364138
AGF,D,20051107, 79.75, 80.25, 79.4, 80.2, 150932
AGS Aguas Barcelona,D,20051107, 19.12, 19.24, 18.85, 19.24, 139847
AHLN.AS,D,20051107, 5.7, 5.76, 5.65, 5.7, 12235018
AIG,D,20051107, 66, 66.46, 65.3, 66.34, 6050800
AF Air France-KLM,D,20050617, 13.28, 13.32, 13.11, 13.17, 0
AI Air Liquide,D,20051107, 151.5, 152.3, 150.5, 152.1, 301430
AIX Aixtron,D,20051107, 2.49, 2.58, 2.46, 2.55, 1259816
AKAM Akamai Tech,D,20051107, 17.16, 17.23, 16.61, 16.69, 1912891
AKZO.AS,D,20051107, 36.13, 36.75, 36.13, 36.52, 1019353
AL.L,D,20051107, 861.5, 868.9999, 856.0001, 867.5, 993433
ALB Corp Fin Alba,D,20051107, 36.67, 37, 36.62, 36.96, 176644
ALL,D,20051107, 55.55, 55.84, 55.17, 55.72, 3007600
ALLD.L,D,20050726, 692.5, 707, 692, 684.5, 0
ALS Alstom,D,20051107, 1.01, 1.01, 1.01, 1.01, 6802
ALT.MC,D,20051107, 34.7, 35.55, 34.7, 35.52, 1866897
ALTG.DE,D,20051107, 47.17, 47.68, 46.84, 47, 1381706
ALTI Altair Nanotech,D,20051107, 2.42, 2.44, 2.36, 2.36, 302989
ALTR,D,20051107, 17.06, 17.36, 16.89, 17.3, 5174518
ALTR Altri,D,20051107, 2.76, 2.77, 2.74, 2.74, 375552
ALT Altran Techn,D,20051107, 9.9, 10.08, 9.86, 9.99, 689238
ALVG.DE,D,20051107, 118.8, 120.09, 118.72, 119.88, 5075164
ALVR Alvarion,D,20051107, 8.28, 8.4, 8.08, 8.19, 848551
AMAT,D,20051107, 17, 17.21, 16.9, 17.12, 17861316
AMCC App Micro Circ,D,20051107, 2.74, 2.75, 2.67, 2.72, 4826289
AMD Adv Micro Device,D,20051107, 24.76, 24.99, 24.53, 24.89, 8059800
AMGN,D,20051107, 79.7, 80.4, 78.98, 79.89, 7467289
AMLN Amylin Pharmac,D,20051107, 34.67, 34.67, 34.67, 34.67, 1475736
AMP Amper,D,20051107, 8.32, 8.37, 8.15, 8.16, 154921
AMS.MC,D,20051107, 7.35, 7.36, 7.35, 7.35, 82076
AMTD Ameritrade Hold,D,20051107, 21.66, 21.69, 21.07, 21.52, 2430829
AMZN,D,20051107, 41.01, 41.47, 40.55, 41.39, 3284058
ANA.MC,D,20051107, 91, 91.9, 90.5, 90.5, 290875
ANDW Andrew,D,20051107, 10.52, 10.6, 10.41, 10.42, 974312
ANTO Antofagasta,D,20051107, 1489, 1490, 1460, 1468, 687197
APA Apache,D,20051107, 66.8, 66.81, 65.35, 65.9, 3378700
APCC,D,20051107, 21.46, 21.55, 20.81, 21.3, 1463358
APOL,D,20051107, 66.61, 67.55, 66.27, 67.03, 1008948
AQNT aQuantive,D,20051107, 22.85, 23.25, 22.42, 22.48, 1872332
ARBA Ariba,D,20051107, 8.5, 8.6, 8.29, 8.39, 947774
ASML ASML Holding,D,20051107, 18.04, 18.32, 18.04, 18.25, 2834488
ASML.AS,D,20051107, 15.15, 15.4, 15.15, 15.31, 3994718
ASTM AastromBioscien,D,20051107, 2.15, 2.2, 2.15, 2.17, 662987
ATI,D,20051107, 28.71, 29.09, 28.25, 28.85, 1149300
ATML Atmel,D,20051107, 2.54, 2.5801, 2.4799, 2.54, 5575007
ATO Atos Origin,D,20051107, 58.6, 59.95, 58.5, 59.75, 269273
ATVI Activision,D,20051107, 17.5, 17.528, 17.21, 17.41, 2445198
ATYT,D,20051107, 15.7, 15.76, 15.43, 15.69, 3175971
AUN.L,D,20051107, 798.5, 798.5, 764, 776, 636650
AV.L,D,20051107, 681.5, 686.5, 679.5, 685.5, 7354863
AVE Aventis,D,20050930, 79, 79, 79, 79, 0
AVP,D,20051107, 28.84, 28.9, 27.99, 28.6, 2583100
AVZ.L,D,20051107, 383.5, 388.25, 380.5, 382.75, 5031909
AVZ Avanzit,D,20051107, 1.55, 1.58, 1.54, 1.56, 892885
CS AXA,D,20051107, 24.9, 24.97, 24.73, 24.94, 8787181
AXP,D,20051107, 49.73, 50, 49.47, 49.8, 5420100
AZK Azkoyen,D,20051107, 6.6, 6.63, 6.55, 6.57, 50984
AZN.L,D,20051107, 2601, 2637, 2592, 2632, 5702542
BA,D,20051107, 65.48, 65.71, 65.3, 65.69, 2755200
BA.L,D,20051107, 340, 346, 340, 342.25, 15209972
BAA.L,D,20051107, 627, 634.5, 625.5, 634.5, 8575448
BAC,D,20051107, 44.4, 44.48, 44.17, 44.46, 9626800
BARC.L,D,20051107, 581.5, 589.5, 581, 589, 23354362
BASF.DE,D,20051107, 58.8, 59.98, 58.8, 59.73, 4718154
BATS.L,D,20051107, 1274, 1286, 1271, 1284, 5526845
BAX,D,20051107, 37.75, 38.15, 37.55, 37.94, 1686300
BAY.L,D,20051107, 302, 311.5, 302, 310.25, 11570836
BAYG.DE,D,20051107, 29.39, 29.73, 29.17, 29.62, 4121762
BB.L,D,20051107, 356, 359.25, 352.5, 352.5, 4409163
BBBY,D,20051107, 42.21, 42.53, 41.9, 42.46, 1479754
BBOX Black Box,D,20051107, 44.66, 45.13, 43.85, 44.69, 177000
BBVA.MC,D,20051107, 14.68, 14.78, 14.64, 14.74, 23907840
BBY Best BUY,D,20051107, 48.83, 48.95, 48.3, 48.41, 3595500
BCP,D,20051107, 2.12, 2.14, 2.11, 2.14, 9693516
BDK,D,20051107, 84.16, 86.56, 84.16, 86.56, 612300
BEAS,D,20051107, 9.22, 9.31, 9.15, 9.22, 2280407
BEAV BE Aerospace,D,20051107, 18.52, 18.6, 18, 18.34, 439673
BES,D,20051107, 13.3, 13.4, 13.3, 13.38, 36649
BG.L,D,20051107, 530, 535, 523.5, 528, 9449126
BHI,D,20051107, 56.93, 57, 55.05, 55.89, 3860200
BB Bic,D,20051107, 48.34, 49.74, 48.34, 49.55, 83256
BIIB,D,20051107, 42.18, 42.46, 41.64, 41.84, 2253037
BIO P. Biotech,D,20051107, 2.49, 2.52, 2.44, 2.47, 110523
BKT.MC,D,20051107, 47, 47.7, 46.75, 47.49, 166907
BLND.L,D,20051107, 948.4999, 963.5, 937.5, 963.5, 3497653
BLS BellSouth,D,20051107, 25.85, 25.96, 25.7, 25.8, 5659300
BLT.L,D,20051107, 841, 849, 822, 839.9999, 13309355
BMA Befesa Med Amb,D,20051107, 15.84, 15.85, 15.2, 15.85, 284
BMET,D,20051107, 36.4, 36.57, 35.96, 36.05, 1688573
BMWG.DE,D,20051107, 35.49, 36.24, 35.4, 36.09, 8607300
BMY Bristol-Myers Sq,D,20051107, 21.35, 21.42, 20.98, 21.3, 8202200
BNF,D,20051107, 13.79, 14.2, 13.75, 13.92, 36801
BNI,D,20051107, 64.75, 65.9, 64.57, 65.06, 2122200
BNP BNP Paribas,D,20051107, 65.25, 65.75, 64.85, 65.4, 2286354
BNZL.L,D,20051107, 582.5, 587.5, 571, 585, 763070
BOB Business Objects,D,20051107, 30.15, 30.4, 29.63, 29.84, 604788
BOC.L,D,20051107, 1090, 1118, 1090, 1113, 1300064
BOOT.L,D,20051107, 618, 619.5, 608.5, 614.5, 2316639
EN Bouygues,D,20051107, 41.5, 41.59, 41.17, 41.24, 963147
BP BP PLC,D,20051107, 66.62, 66.75, 66.15, 66.49, 3313200
BP.L,D,20051107, 634.5, 641, 630.5, 635.5, 54414932
BPI,D,20051107, 3.56, 3.65, 3.56, 3.64, 940334
BRCD Brocade Comm Sy,D,20051107, 3.4, 3.48, 3.4, 3.44, 3819527
BRCM,D,20051107, 43.17, 43.54, 42.6, 43.19, 5702465
BRI,D,20051107, 6.5, 6.53, 6.43, 6.49, 1620166
BSC,D,20051107, 10.55, 10.55, 10.39, 10.5, 1831
BSX Boston Scientif,D,20051107, 25.62, 25.65, 25.35, 25.6, 2376500
BSY.L,D,20051107, 503.5, 503.5, 491, 494, 18332604
BT.L,D,20051107, 214.75, 214.75, 212, 213.25, 40486912
BTO.MC,D,20051107, 12.18, 12.24, 12.1, 12.24, 668389
BUD,D,20051107, 42.35, 42.42, 42.03, 42.35, 2043800
BUHR.AS,D,20051107, 9.61, 9.82, 9.61, 9.79, 1080334
BVSN Broadvision,D,20051107, 0.44, 0.44, 0.4099, 0.43, 689718
C,D,20051107, 45.8, 46.46, 45.75, 46.43, 22498300
ACA Credit Agricole,D,20051107, 24.83, 25.3, 24.83, 25.15, 2186050
CAP CAP Gemini,D,20051107, 32.01, 32.15, 31.47, 31.85, 906404
CA Carrefour,D,20051107, 37.12, 37.25, 36.81, 37.07, 1736859
CO Casino Guichard,D,20051107, 57.3, 57.45, 56.65, 57.2, 217996
CAT,D,20051107, 53.75, 54.66, 53.4, 54.25, 3193200
CBKG.DE,D,20051107, 22.8, 22.87, 22.46, 22.52, 8268614
CBRY.L,D,20051107, 561, 572, 561, 571.5, 5874758
CCL.L,D,20051107, 3015, 3062, 3001, 3046, 871490
CCU,D,20051107, 30.71, 31.2, 30.57, 31.12, 2313100
CDWC,D,20051107, 59.12, 59.57, 58.68, 58.92, 727613
CECO,D,20051107, 34.02, 34.92, 33.75, 34.82, 1056338
LOR Arcelor,D,20051107, 19.8, 19.95, 19.46, 19.91, 2577621
CEP Cepsa,D,20051107, 40.05, 40.49, 39.11, 39.68, 66668
CEPH,D,20051107, 46.27, 46.52, 46.1, 46.46, 1282716
CFC Countrywide Fin,D,20051107, 32.3, 32.61, 32.1, 32.59, 1641200
CFNAE,D,20051107, 3.11, 3.14, 3.1, 3.14, 57907
CGE Alcatel,D,20051107, 10.1, 10.1, 9.98, 10.03, 6733838
CHIR,D,20051107, 44.21, 44.22, 44.16, 44.19, 1709874
CHKP,D,20051107, 22.13, 22.22, 21.88, 22.18, 1570968
CHTR Charter Comm,D,20051107, 1.27, 1.325, 1.27, 1.304, 5835462
CI,D,20051107, 111.84, 112.09, 110.81, 111.84, 1148500
CIB Tecnocom Tel Ene,D,20051107, 6.25, 6.25, 6, 6.01, 100712
CIEN Ciena,D,20051107, 2.54, 2.5501, 2.45, 2.48, 9647753
CIN,D,20051107, 4.99, 4.99, 4.99, 4.99, 100
CKCM Click Commerce,D,20051107, 22.14, 24, 22.08, 23.89, 918110
CL,D,20051107, 51.95, 52.02, 51.19, 51.97, 2253700
CLCT Collectors Univ,D,20051107, 14.63, 14.82, 14.6, 14.61, 19511
CMCSA,D,20051107, 27.07, 27.14, 26.38, 26.46, 15909643
CMCSK Comcast Corp,D,20051107, 26.48, 26.57, 25.82, 25.83, 11410183
CMGI Inc,D,20051107, 1.65, 1.69, 1.65, 1.67, 4420586
CMTL Comtech Telecom,D,20051107, 38.97, 39.83, 38.13, 39.62, 306793
CMVT,D,20051107, 25.75, 25.91, 25.28, 25.75, 947284
CNA.L,D,20051107, 250, 251.5, 246.25, 246.5, 28086324
CNCT Connetics,D,20051107, 12.06, 12.13, 11.79, 12.01, 1179319
CNE Cairn Energy,D,20051107, 1760, 1798, 1753.0001, 1771.9999, 732707
CNET Networks,D,20051107, 14.07, 14.36, 13.82, 14.25, 1521577
CNXT Conexant Syst,D,20051107, 2.35, 2.4, 2.22, 2.22, 18753836
COCO Corinthian Coll,D,20051107, 12.63, 12.72, 12.45, 12.56, 1336497
COGT Cogent Inc,D,20051107, 25, 26.3, 24.9, 26.11, 757844
COMAE,D,20051107, 1.34, 1.36, 1.34, 1.36, 806
COMS 3Com,D,20051107, 3.95, 3.97, 3.85, 3.89, 2256782
CONG.DE,D,20051107, 67.6, 68.2, 67.42, 67.7, 945078
COP ConocoPhilips,D,20051107, 65.95, 65.97, 65.05, 65.75, 9823900
COR,D,20051107, 1.35, 1.37, 1.34, 1.37, 84890
COST,D,20051107, 49, 49.94, 48.77, 49.61, 3189617
CPB,D,20051107, 29.18, 29.34, 29.13, 29.16, 376500
CPG.L,D,20051107, 200, 201.25, 195.75, 199.25, 15771659
CPI Capita Grp.,D,20051107, 387.75, 390, 384.75, 389.5, 5067620
CPR,D,20051107, 4.54, 4.56, 4.52, 4.55, 101393
CPWR,D,20051107, 8.16, 8.39, 8.08, 8.32, 5143154
CREE Cree,D,20051107, 24.9, 25.07, 24.42, 24.59, 881665
CS Corus Grp.,D,20051107, 48.25, 49, 47.75, 49, 23305324
CSC,D,20051107, 53.89, 53.9, 52.82, 53.18, 1763300
CSCO,D,20051107, 17.9, 17.98, 17.75, 17.85, 42838112
CSX CSX,D,20051107, 46.5, 47.17, 46.39, 47.01, 1247500
CTAS,D,20051107, 42.81, 43, 42.44, 42.67, 636590
CTF Cortefiel,D,20051107, 18.41, 18.56, 18.41, 18.55, 1287
CTIC Cell Therapeut,D,20051107, 2.42, 2.45, 2.38, 2.4, 282833
CTSH Cognizant Techn,D,20051107, 45.3, 45.6, 44.52, 45.21, 1083683
CTXS,D,20051107, 27.49, 27.72, 27.3, 27.45, 1570121
CVX ChevronTexaco,D,20051107, 58.01, 58.01, 56.89, 57.4, 8414200
CW.L,D,20051107, 117.25, 119.75, 117, 118.75, 31107548
CYBX Cyberonics,D,20051107, 29.22, 29.35, 28.46, 28.7, 457621
CYTC CYTYC,D,20051107, 26.22, 26.48, 25.92, 26.15, 777325
BN Danone,D,20051107, 84.4, 85.1, 83.9, 84.7, 699713
DSY Dassault Syst,D,20051107, 43.14, 43.83, 43.02, 43.49, 196637
DB1Gn.DE,D,20051107, 82.25, 83.2, 82.02, 82.24, 1144636
DBKGn.DE,D,20051107, 79.99, 79.99, 79.15, 79.47, 6623438
DBRN Dress Barn,D,20051107, 28.3, 29.25, 28.15, 29, 919676
DCXGn.DE,D,20051107, 41.8, 42.71, 41.67, 42.31, 9140040
DD,D,20051107, 43.31, 43.32, 42.92, 43.1, 4153400
DDDC deltathree,D,20051107, 2.69, 2.75, 2.56, 2.7, 86671
DELL,D,20051107, 29.69, 29.76, 29.51, 29.6, 14402034
DX Dexia,D,20051107, 18.16, 18.31, 18.15, 18.21, 710667
DGE.L,D,20051107, 839.0001, 849, 838, 847.5001, 16254641
DGX Degussa,D,20051107, 34.2, 35.34, 34, 35.34, 71758
DIS,D,20051107, 25, 25.2, 24.87, 25.16, 7757900
DISH,D,20051107, 27, 27.25, 26.69, 26.92, 2809819
DLTR,D,20051107, 23.45, 23.84, 23.45, 23.7, 1723052
DMGOa.L,D,20051107, 658, 658, 646, 651.5, 967823
DNDN Dendreon,D,20051107, 5.55, 6.22, 5.55, 6.06, 4288066
DOW,D,20051107, 45.5, 45.53, 45.28, 45.36, 3709500
DPB D. Postbank,D,20051107, 48.29, 48.66, 48.1, 48.25, 1031634
DPWGn.DE,D,20051107, 18.74, 18.86, 18.73, 18.85, 4967384
DRIV Digital River,D,20051107, 27.69, 27.86, 27.5, 27.63, 618698
DROOY DRDGOLD,D,20051107, 1.27, 1.28, 1.23, 1.24, 2346955
DSMN.AS,D,20051107, 31, 31.2, 30.76, 31, 1206712
DTEGn.DE,D,20051107, 14.91, 15.02, 14.88, 14.98, 34120324
DXNS.L,D,20050909, 155.75, 155.75, 153.25, 154.75, 10246705
EAD EADS,D,20051107, 29.1, 29.99, 29.1, 29.97, 1707990
EAGL EGL,D,20051107, 31.35, 32.98, 31.3, 32.44, 1016406
EX Vivendi Universal,D,20051107, 26.72, 26.75, 26.46, 26.58, 3691825
EBAY,D,20051107, 41.53, 42.21, 41.34, 41.87, 16956636
EDL Euro Disney,D,20051107, 0.11, 0.12, 0.11, 0.11, 19671792
EDP,D,20051107, 2.35, 2.37, 2.34, 2.36, 8374842
EFA,D,20051107, 3.15, 3.15, 3.15, 3.15, 29098
EGL,D,20051107, 3.14, 3.14, 3.1, 3.12, 39035
EK,D,20051107, 22.37, 22.8, 22.17, 22.67, 2211300
ELE.MC,D,20051107, 20.59, 20.69, 20.35, 20.38, 4000681
ELNK Earthlink,D,20051107, 10.94, 11.23, 10.89, 11.23, 881744
ELSN.AS,D,20051107, 11.59, 11.84, 11.51, 11.75, 2790378
EMA.L,D,20051107, 849, 860.0001, 846, 860.0001, 1458988
EMC,D,20051107, 14.2, 14.38, 14.15, 14.3, 16767600
EMG.L,D,20051107, 1574, 1590, 1567, 1579, 1597014
EMMS EmmisCommunicat,D,20051107, 19.98, 20, 19.67, 19.86, 226318
ENC G. E. Ence,D,20051107, 26.3, 26.3, 25.67, 26.14, 227640
ENCY Encysive Pharma,D,20051107, 10.2, 10.57, 9.96, 10.47, 823262
ENG,D,20051107, 14.47, 14.75, 14.47, 14.73, 1446675
EONG.DE,D,20051107, 75.22, 76.09, 74.85, 75.89, 6081394
EP,D,20051107, 11.5, 11.67, 10.9, 11.31, 11472800
EPCGn.DE,D,20051107, 10.1, 10.3, 10.1, 10.25, 361676
EQU Equant,D,20050523, 4.28, 4.3, 4.28, 4.3, 0
ERES Eresearchtechno,D,20051107, 14.16, 14.3, 13.99, 14.21, 429654
ERICY Tl LM Ericsson,D,20051107, 33.19, 33.19, 32.79, 32.95, 1040775
ERTS,D,20051107, 60, 60.13, 58.99, 59.93, 2304154
ESRX,D,20051107, 79.8, 80.88, 78.9, 79.36, 1917052
EF Essilor Int,D,20051107, 69.9, 70, 68.7, 69.45, 374574
ETI Enterprise Inns,D,20051107, 834.5, 837, 825, 827.4999, 2667450
ETR,D,20051107, 69.84, 70.94, 69.31, 69.86, 1281400
TNU Eurotunnel Units,D,20051107, 0.27, 0.28, 0.27, 0.27, 1552535
EVA Ebro Puleva,D,20051107, 14.14, 14.3, 13.99, 14.3, 307295
EXC,D,20051107, 52.28, 52.61, 51.54, 51.8, 3260300
SW Sodexho Alliance,D,20051107, 34.5, 34.59, 34.23, 34.38, 496128
EXL.L,D,20051107, 1219, 1219, 1206, 1211, 2170864
EXPD,D,20051107, 67.15, 68.5, 67.05, 67.99, 2544988
EYET Eyetech Pharmac,D,20051107, 17.93, 18.06, 17.9, 17.99, 312883
F,D,20051107, 8.36, 8.39, 8.25, 8.34, 6958700
FAD Fadesa,D,20051107, 29, 29.23, 28.01, 28.15, 209890
FAST,D,20051107, 73.67, 75.21, 73.4, 74.85, 794223
FCC.MC,D,20051107, 45.7, 45.74, 45.32, 45.5, 320848
FCEL Fuelcell Energy,D,20051107, 8.73, 9.02, 8.71, 8.91, 483452
FCP,D,20051107, 2.68, 2.68, 2.62, 2.65, 1985
FDRY FoundryNetworks,D,20051107, 12.56, 12.58, 12.41, 12.46, 1477605
FDX Fedex,D,20051107, 93.54, 94.47, 93.52, 94.29, 985600
FER.MC,D,20051107, 61.6, 62.65, 61.55, 61.9, 235166
FFIV F5 Networks,D,20051107, 53.98, 54.41, 53.13, 53.61, 532513
FISV,D,20051107, 44.87, 44.92, 44.32, 44.43, 872474
FITB Fifth Third,D,20051107, 40.4, 40.82, 40.06, 40.76, 1685752
FLEX,D,20051107, 9.49, 9.75, 9.38, 9.61, 6972014
FMEG.DE,D,20051107, 76.95, 78.39, 76.36, 78.18, 582868
FNM Fannie Mae,D,20051107, 47.15, 47.49, 47, 47.48, 1933200
FOR.AS,D,20051107, 23.96, 24.3, 23.93, 24.16, 4404699
FP.L,D,20051107, 181.25, 184.5, 181.25, 184.5, 12297758
FRCL.L,D,20051107, 237, 242.75, 237, 239, 4985301
FRE Freddie Mac,D,20051107, 61.32, 62, 61.14, 61.24, 2084900
FRED Fred´s,D,20051107, 15.12, 15.78, 15.02, 15.64, 628324
FRE3 Fresenius,D,20051107, 119.35, 119.4, 117.9, 119, 111430
FRN freenet.de,D,20051107, 20, 20, 19.22, 19.45, 205498
FTE France Telecom,D,20051107, 21.9, 21.97, 21.7, 21.75, 8197029
FWHT FindWhat.com,D,20050610, 5.35, 5.35, 5.35, 5.35, 0
GAM.MC,D,20051107, 11.74, 11.77, 11.56, 11.56, 1189336
GAS.MC,D,20051107, 22.7, 22.95, 22.41, 22.9, 658348
GCT,D,20051107, 12.09, 12.29, 12.09, 12.29, 37638
GD,D,20051107, 116.9, 116.9, 115.88, 116.5, 531400
GE,D,20051107, 34.1, 34.13, 33.95, 34.02, 14859200
GENZ,D,20051107, 71.45, 72.77, 70.66, 71.6, 5507977
GFI Gold Fields,D,20051107, 13.5, 13.57, 13.3, 13.4, 1282800
GILD,D,20051107, 50.5, 50.53, 49.31, 49.87, 2936348
GKN.L,D,20051107, 289.5, 290.75, 288.5, 289, 3448454
GLBC Global Crossing,D,20051107, 14.75, 15.09, 14.4, 14.9, 62832
GLH.L,D,20051107, 895.5, 911.5, 889.5001, 907.5, 3717501
GLW Corning,D,20051107, 20.42, 20.46, 19.85, 19.95, 6027500
GM,D,20051107, 27.11, 27.44, 26.87, 27.25, 6156300
GMST Gemstar-TV Guid,D,20051107, 2.41, 2.48, 2.35, 2.4, 2879893
GNTX,D,20051107, 18.38, 18.5, 18.3, 18.44, 960842
GOOG Google,D,20051107, 395, 397.47, 392.15, 395.03, 9526861
GPA,D,20051103, 4.75, 4.75, 4.75, 4.75, 0
GPRO Gen Probe,D,20051107, 44.1, 44.57, 42.73, 44.57, 396840
GPS Gap,D,20051107, 17.35, 18.08, 17.35, 18.08, 7828300
GRMN,D,20051107, 57.03, 57.39, 54.11, 54.83, 1496382
GS,D,20051107, 130.5, 131.69, 128.67, 129.15, 3555100
GSK.L,D,20051107, 1497, 1532, 1494, 1527, 17038164
GTW Gateway,D,20051107, 3.09, 3.17, 3.09, 3.15, 5518100
GUS.L,D,20051107, 868.5001, 868.5001, 856.4999, 867, 2425760
GVKN.AS,D,20050527, 1.28, 1.29, 1.26, 1.28, 7306089
HAGN.AS,D,20051107, 2.2, 2.22, 2.18, 2.2, 4956570
HAIN Hain Celestial,D,20051107, 20.42, 20.72, 20.38, 20.56, 142006
HAL,D,20051107, 61.12, 61.19, 59.15, 59.15, 9130500
HAS.L,D,20051107, 120.25, 120.75, 119, 120.25, 12931896
HBOS.L,D,20051107, 879, 893, 876, 888.5, 13802724
HC Hanover Compresso,D,20051107, 13.4, 13.67, 13.23, 13.54, 1093600
HCA,D,20051107, 48.43, 48.99, 48.43, 48.86, 2464500
HD,D,20051107, 41.34, 41.57, 41.14, 41.5, 7171800
HEIN.AS,D,20051107, 26.31, 26.79, 26.31, 26.66, 1185618
HET,D,20051107, 63.79, 64.49, 63.43, 64.23, 1511900
HG.L,D,20051107, 348, 352, 347, 349, 12302700
HGSI Human Genome Sc,D,20051107, 8.4, 8.49, 8.27, 8.44, 945362
HIG,D,20051107, 83.55, 84.83, 83.43, 84.65, 1988300
HLTH WebMD,D,20051107, 7.68, 7.89, 7.6, 7.84, 7199587
HNKG_p.DE,D,20051107, 77.11, 78, 76.8, 77.68, 937738
HNR Hannover Rueck..,D,20051107, 30.3, 30.34, 29.95, 30.05, 1046304
HNS.L,D,20051107, 586.5, 599.5, 585.5, 597, 3963695
HNZ,D,20051107, 35.15, 35.45, 35.15, 35.27, 983300
HON,D,20051107, 36, 36.05, 35.6, 35.9, 3269900
HOT Hochtief,D,20051107, 34.24, 34.24, 33.79, 34, 156684
HPQ,D,20051107, 28.51, 28.84, 28.42, 28.73, 8578400
HSBA.L,D,20051107, 901, 913, 901, 909, 38640784
HSIC,D,20051107, 41.22, 41.25, 40.29, 40.81, 296319
HVMG.DE,D,20051107, 24.85, 24.85, 24.27, 24.3, 4726444
HW Headwaters,D,20051107, 31.58, 33.04, 31.22, 33.04, 1042300
IACI,D,20051107, 27.05, 27.21, 26.81, 27.01, 1809410
IBE.MC,D,20051107, 22.07, 22.28, 21.91, 22.14, 4403604
IBLA.MC,D,20051107, 2.14, 2.15, 2.12, 2.15, 4081676
IBM,D,20051107, 83.1, 83.85, 83.07, 83.61, 4446000
IBS,D,20051104, 5.93, 5.96, 5.93, 5.96, 500
ICI.L,D,20051107, 304.75, 311, 303.25, 306.25, 61028340
ICOS Icos Corp,D,20051107, 28.5, 29.6, 28.39, 29.34, 1253989
IDR.MC,D,20051107, 16.82, 16.94, 16.65, 16.65, 693012
IDTI Integ Device Tc,D,20051107, 10.16, 10.37, 10.03, 10.28, 3127413
IFIN InvestorsFinanc,D,20051107, 39.54, 39.88, 39.41, 39.61, 499408
IFXGn.DE,D,20051107, 8.13, 8.22, 8.13, 8.16, 13097502
IHCN.AS,D,20050509, 51.6, 51.6, 50.9, 51.05, 0
IHG.L,D,20051107, 730, 739.5, 728.5, 739.5, 2064083
III.L,D,20051107, 774, 788, 772, 788, 1193827
IMCL ImClone Systems,D,20051107, 30.9, 34.38, 30.871, 32.2, 5422278
IMT.L,D,20051107, 1578, 1674, 1578, 1674, 1838269
INA,D,20051107, 2.76, 2.79, 2.75, 2.79, 2307
INCX Interchange,D,20051107, 7, 7.07, 6.7601, 6.87, 55998
INFY Infosys Tech,D,20051107, 69.48, 70.82, 69.37, 70.63, 503065
ING.AS,D,20051107, 24.55, 25.07, 24.52, 24.96, 13252515
INSP InfoSpace,D,20051107, 25.26, 25.6, 25, 25.56, 631775
INTC,D,20051107, 24.1, 24.55, 23.95, 24.5, 49623152
INTU,D,20051107, 47.69, 48.01, 47.48, 47.83, 598154
IP,D,20051107, 29.46, 29.81, 29.37, 29.81, 1674200
IPR,D,20051107, 4.75, 4.84, 4.75, 4.79, 49153
ISIL Intersil,D,20051107, 24.38, 24.56, 23.99, 24.12, 1359181
ISRG Intuitive Surg,D,20051107, 92.46, 93.54, 91, 92.34, 404182
ISSX InternetSecurit,D,20051107, 24.15, 24.66, 24.1075, 24.41, 662123
ITRI Itron,D,20051107, 45.43, 47.47, 45.1, 47.35, 843596
ITV.L,D,20051107, 109, 110.5, 106.75, 109.25, 38771020
ITX.MC,D,20051107, 24.35, 24.43, 24.05, 24.33, 1421238
IVGN Invitrogen,D,20051107, 65.38, 65.44, 64.21, 64.33, 904620
JAZ Jazztel,D,20051107, 0.94, 0.96, 0.94, 0.95, 7707830
JBLU JetBlue Airways,D,20051107, 18, 18.57, 18, 18.52, 3919923
JDSU,D,20051107, 2.4, 2.44, 2.2999, 2.37, 39522436
JMAT.L,D,20051107, 1188, 1205, 1182, 1203, 340304
JMT,D,20051107, 12.5, 12.5, 12.34, 12.34, 17861
JNJ,D,20051107, 60.5, 61.58, 60.2, 61.43, 9617700
JNPR,D,20051107, 24.04, 24.5, 23.69, 24.5, 5348564
JOYG Joy Global,D,20051107, 46.48, 46.5, 45.15, 46.25, 427663
JPM,D,20051107, 37.46, 37.73, 37.38, 37.68, 8543800
JUPM Jupitermedia,D,20051107, 15.99, 16.53, 15.9, 16.3, 499249
KAR Karstadt Quelle,D,20051107, 10.74, 10.86, 10.54, 10.84, 1493166
KERX Keryx Biopharma,D,20051107, 15.2, 15.2, 14.46, 14.73, 258572
KGF.L,D,20051107, 219, 221.5, 211.25, 220.5, 20731284
KLAC,D,20051107, 50, 50.43, 49.43, 49.68, 3311246
KO,D,20051107, 42.35, 42.4675, 42.11, 42.41, 5328100
KOMG Komag,D,20051107, 28.05, 28.75, 28.02, 28.12, 607605
KPN.AS,D,20051107, 8.15, 8.16, 7.9, 8.08, 30339364
LG Lafarge,D,20051107, 67.95, 68.2, 67.4, 68, 1260063
MMB Lagardere,D,20051107, 56.2, 57.4, 56.2, 57.05, 606136
LAMR,D,20051107, 46.38, 46.38, 45.25, 45.56, 1160713
LAND.L,D,20051107, 1489, 1490, 1465, 1490, 2044446
LBTYA,D,20051107, 25.18, 25.3, 24.95, 25.29, 671930
LEH,D,20051107, 123.76, 124.47, 122.84, 123.32, 1830300
LEND Accr Hm Lenders,D,20051107, 39.18, 39.27, 38.52, 38.94, 592173
LEXR Lexar Media,D,20051107, 8.23, 8.36, 7.89, 8, 2764379
LGEN.L,D,20051107, 111, 113, 111, 111, 41643396
LHAG.DE,D,20051107, 11.64, 11.89, 11.6, 11.83, 7254368
LII.L,D,20051107, 975, 980, 966, 980, 1075010
LING.DE,D,20051107, 58.25, 58.92, 57.87, 58.58, 1044972
LLOY.L,D,20051107, 468.5, 471.75, 466.25, 468.5, 17289416
LLTC,D,20051107, 34.4, 34.45, 33.65, 33.92, 3091421
LNCR,D,20051107, 44.5, 44.53, 43.32, 43.5, 1406102
LOR,D,20051107, 19.72, 19.94, 19.47, 19.93, 645492
LRCX,D,20051107, 35.3, 36.08, 35.03, 35.82, 1858604
LTD,D,20051107, 20.59, 21.07, 20.59, 20.96, 1818300
LU,D,20051107, 2.78, 2.81, 2.74, 2.8, 40302000
LVLT,D,20051107, 2.95, 3.09, 2.921, 3.05, 7122122
MC L.V.M.H,D,20051107, 67, 68.35, 66.9, 67.7, 1076912
SZE Suez,D,20051107, 22.63, 22.73, 22.51, 22.68, 5817951
MACR Macromedia,D,20051107, 44.22, 44.4, 43.96, 44.3, 964613
MAMA Mamma.com,D,20051107, 2.3, 2.33, 2.28, 2.28, 30638
MANG.DE,D,20051107, 39.95, 40.41, 39.92, 40.26, 1075782
MAP.MC,D,20051107, 14.75, 15.18, 14.72, 15.12, 1142306
MATK MartekBioscienc,D,20051107, 31.38, 31.88, 30.81, 31.55, 351591
MCD,D,20051107, 33.25, 33.81, 33.09, 33.7, 9400500
MCHP,D,20051107, 30.7, 31.2, 30.48, 31.07, 1241281
MCIP MCI Inc,D,20051107, 19.85, 19.85, 19.71, 19.76, 1376934
MCP,D,20051107, 6.69, 6.83, 6.69, 6.76, 28500
MCRL Micrel Semicond,D,20051107, 10.55, 10.76, 10.43, 10.75, 466074
MDCO The Medicines,D,20051107, 18.42, 18.75, 18.11, 18.49, 311479
MDT,D,20051107, 56.11, 56.18, 55.2, 55.57, 3989200
MEDI,D,20051107, 35.6, 35.8, 34.77, 34.94, 2638253
MEOG.DE,D,20051107, 37, 37.69, 36.9, 37.35, 3361580
MER,D,20051107, 65.15, 65.82, 65.15, 65.8, 6030400
MICC Millicom Int Ce,D,20051107, 19.63, 19.9155, 19.57, 19.9, 122104
ML Michelin,D,20051107, 45.19, 45.2, 44.85, 44.89, 548908
MIPS MIPS Tech,D,20051107, 5.6, 5.7, 5.5, 5.7, 170757
MKS.L,D,20051107, 429, 439.25, 428, 435.25, 20154586
MLHR Herman Miller,D,20051107, 28.76, 28.78, 27.46, 27.94, 489851
MLNM,D,20051107, 9.83, 9.88, 9.71, 9.76, 2289136
MLPG.DE,D,20051107, 16.01, 16.3, 15.97, 16.03, 201412
MMM,D,20051107, 75.65, 76.34, 75.35, 75.85, 1616400
MNST MonsterWorldwid,D,20051107, 35.21, 35.6, 34.53, 35.23, 762236
MO,D,20051107, 74.3, 74.94, 74.02, 74.19, 5994200
MOB mobilcom,D,20051107, 17.65, 17.65, 17.08, 17.23, 1035224
MOC,D,20051107, 1.91, 1.92, 1.91, 1.92, 13643
MOGN MGI Pharma,D,20051107, 20.29, 20.39, 19.42, 19.56, 805933
MOLX Molex,D,20051107, 26.26, 26.52, 26.01, 26.5, 677399
MOT Motorola Inc,D,20051107, 23, 23.23, 22.89, 23.03, 11545300
MRK Merck,D,20051107, 71.4, 72.76, 71.05, 72.3, 256440
MRK,D,20051107, 29.22, 29.46, 29, 29.45, 5645300
MRVL,D,20051107, 49.2, 49.46, 48.79, 48.9, 1873576
MRW.L,D,20051107, 169.5, 169.5, 167.75, 168.75, 15293774
MSFT,D,20051107, 26.72, 27.081, 26.7, 27.01, 76584936
MSTR MicroStrategy,D,20051107, 73, 73.53, 72.49, 73.08, 156102
MTLM Metal Managemen,D,20051107, 24.31, 25.14, 24.3, 24.99, 244076
MU Micron Techn,D,20051107, 14.09, 14.09, 13.58, 13.88, 6706400
MUVGn.DE,D,20051107, 102.75, 103.7, 101.42, 103.55, 4923820
MVC.MC,D,20051107, 58.6, 59.75, 58.1, 59.6, 167073
MWD,D,20051107, 52.41, 52.92, 52.25, 52.72, 4612900
MXIM,D,20051107, 37.33, 37.34, 36.59, 36.83, 5467963
NABI Nabi Biopharmac,D,20051107, 3.4, 3.59, 3.38, 3.46, 4675691
NAVR Navarre,D,20051107, 4.44, 4.61, 4.371, 4.4, 346884
NBA,D,20051107, 6.29, 6.29, 6.23, 6.25, 11236
NDAQ NASDAQSTOCK MKT,D,20051107, 34, 35.36, 33.93, 35, 1376362
NFLX Netflix,D,20051107, 27.82, 27.93, 27.47, 27.81, 668433
NGT.L,D,20050729, 527, 529.5, 521, 524, 9572244
NHH.MC,D,20051107, 12.46, 12.69, 12.4, 12.47, 510039
NIHD NII Holdings,D,20051107, 84.74, 85, 83.36, 84.68, 433459
NITE Knight Trading,D,20051107, 9.69, 9.73, 9.61, 9.65, 840193
NKTR NektarTherapeut,D,20051107, 15.75, 16.2, 15.73, 16.11, 988475
NOK Nokia Oyj,D,20051107, 17, 17.14, 16.97, 17.04, 10249800
NOKIA,D,20051107, 14.48, 14.49, 14.32, 14.47, 3303964
NOVL Novell,D,20051107, 7.51, 7.7001, 7.47, 7.53, 5975490
NRK.L,D,20051107, 810.0001, 818, 807, 817, 2565423
NSC,D,20051107, 41.78, 42.21, 41.6, 41.96, 2124900
NSM,D,20051107, 23.27, 23.53, 22.79, 23.46, 4269600
NT Nortel Networks,D,20051107, 3.29, 3.34, 3.28, 3.31, 9352800
NTAP,D,20051107, 28.29, 28.3, 27.4, 27.55, 5470164
NTES Netease.com,D,20051107, 82.23, 84.97, 78.32, 79.24, 2900742
NTLI NTL Inc,D,20051107, 59.38, 60.22, 58.66, 59.7, 1211234
NTRS Northern Trust,D,20051107, 51.34, 52.61, 51.08, 51.99, 1729698
NUMCc.AS,D,20051107, 34.64, 34.64, 34.22, 34.23, 598045
NVDA,D,20051107, 34.24, 34.3555, 33.77, 33.91, 3037459
NVLS,D,20051107, 23, 23.27, 22.87, 23.04, 2299113
NVTL Novatel Wireles,D,20051107, 14, 14.19, 13.86, 14, 905040
NXT.L,D,20051107, 1356, 1357, 1341, 1347, 2696888
OML.L,D,20051107, 138.5, 139.25, 137, 138, 20096626
ONNN ON Semicondutor,D,20051107, 4.99, 5.13, 4.99, 5.13, 1163208
ONXX Onyx Pharmaceut,D,20051107, 30.14, 31.3, 28.96, 29, 1686435
OOM.L,D,20051107, 196.75, 197, 196.5, 196.5, 277853824
OPWV OpenwaveSystems,D,20051107, 17.21, 17.28, 16.8, 17.25, 1576712
ORCL,D,20051107, 12.59, 12.64, 12.4499, 12.61, 29005194
OR L´Oreal,D,20051107, 60.8, 61, 60.35, 60.45, 830088
OSIP OSI Pharmaceut,D,20051107, 25.7, 25.94, 25.01, 25.54, 1062479
OSTK Overstock Com,D,20051107, 35.18, 35.18, 33.5, 33.53, 430745
OVTI OmniVision Tech,D,20051107, 13.75, 14.24, 13.75, 14.1, 1454921
PAAS PanAmericSilver,D,20051107, 16.17, 16.241, 15.74, 15.76, 802494
PAD,D,20051107, 0.29, 0.29, 0.28, 0.29, 477992
PARL Parlux Fragranc,D,20051107, 28.25, 28.54, 27.55, 27.7, 241206
PAYX,D,20051107, 40.37, 40.75, 40.27, 40.44, 1436467
PCAR,D,20051107, 71.2, 71.6, 70.75, 71.44, 527990
PCLN Priceline.Com,D,20051107, 24.11, 24.9, 23.78, 24.51, 774698
PDCO,D,20051107, 41.92, 42, 41.43, 41.5, 832386
PDLI ProteinDsgLabs,D,20051107, 25.95, 26.05, 25.71, 25.89, 1188993
PENN Penn Nat Gaming,D,20051107, 30.6, 30.8, 30.18, 30.65, 606532
PEP,D,20051107, 58.48, 58.78, 58.29, 58.56, 3331800
RI Pernod-Ricard,D,20051107, 142.7, 144.5, 141.7, 143.4, 282524
PETM,D,20051107, 25.07, 25.53, 25, 25.07, 956029
UG Peugeot,D,20051107, 49.5, 50.25, 49.31, 49.99, 806883
PFCB PF Chang´sChina,D,20051107, 48.24, 48.67, 47.88, 48.21, 708355
PFE Pfizer,D,20051107, 22.35, 22.385, 22, 22.27, 27980400
PFGC PerformanceFood,D,20051107, 27.38, 28.05, 27.37, 27.65, 588575
PG,D,20051107, 55.52, 55.81, 55.14, 55.58, 7480800
PGN Progress Energy,D,20051107, 43.04, 43.07, 42.72, 42.87, 842500
PHG.AS,D,20051107, 22.36, 22.58, 22.3, 22.46, 4971121
PIXR,D,20051107, 53.15, 53.3, 52.23, 52.75, 1110661
PLAB Photronics,D,20051107, 18.38, 18.63, 18.2, 18.5, 509938
PLCM Polycom,D,20051107, 16.54, 16.61, 16.4, 16.5, 1075047
PLMD Polymedica,D,20051107, 33.12, 33.86, 32.77, 33.59, 325780
PLUG Plug Power,D,20051107, 5.68, 5.85, 5.65, 5.76, 474792
PMCS PMC-Sierra,D,20051107, 7.49, 7.52, 7.31, 7.41, 3717346
PMTC Parametric Tech,D,20051107, 6.36, 6.38, 6.21, 6.33, 3562965
PMTI PalomarMedicTec,D,20051107, 30, 32.21, 29.65, 31.94, 652964
PNRA Panera Bread,D,20051107, 62, 62.05, 61.15, 61.26, 377149
POP.MC,D,20051107, 10.14, 10.21, 10.06, 10.18, 3164000
POWI Power Integrat,D,20051107, 21.07, 21.08, 20.71, 21.06, 230080
PPDI Pharma Prod Dev,D,20051107, 56.94, 58, 56.38, 57.44, 268296
PQUE PetroQuestEnerg,D,20051107, 9.2, 9.26, 8.65, 8.71, 1611495
PRGO Perrigo,D,20051107, 14.74, 14.79, 14.52, 14.57, 731635
PRS.MC,D,20051107, 15.09, 15.09, 14.91, 14.99, 545835
PP Pinault-Printemps,D,20051107, 89.5, 89.75, 88, 89, 501369
PRU.L,D,20051107, 493.5, 506.5, 493.5, 504.5, 16323146
PRVD ProvideCommerce,D,20051107, 25.08, 25.46, 24.79, 24.97, 199406
PSG Prosegur,D,20051107, 19.94, 19.94, 19.6, 19.69, 44921
PSON.L,D,20051107, 647.5, 658.5, 645.5, 653, 7291470
PSUN Pacific Sunwear,D,20051107, 27.5, 27.99, 27.4, 27.77, 1244234
PTC,D,20051107, 7.59, 7.66, 7.55, 7.64, 3130984
PTEN,D,20051107, 34.64, 34.66, 33.27, 33.85, 2751902
PTI,D,20051107, 1.64, 1.64, 1.61, 1.61, 11182
PTM,D,20051107, 8.95, 9.08, 8.94, 9.08, 377138
PUB Publicis Groupe,D,20051107, 27.58, 27.76, 27.45, 27.74, 413298
PUM Puma,D,20051107, 226.56, 228.4, 222, 226.71, 137170
PVA Pescanova,D,20051107, 26.1, 26.1, 25.3, 25.75, 12182
PWAV Powerwave Tech,D,20051107, 13.08, 13.501, 12.86, 13.39, 8460636
Q Qwest Commun Int,D,20051107, 4.72, 4.72, 4.55, 4.57, 6766300
QCOM,D,20051107, 45, 45.26, 44.36, 44.64, 13960205
QLGC,D,20051107, 31.2, 31.27, 30.8, 30.81, 1048761
QLTI QLT,D,20051107, 7.14, 7.35, 7.14, 7.25, 479897
QQQQ NDX Trust S 1,D,20051107, 40.21, 40.29, 39.95, 40.13, 64932984
QSFT Quest Software,D,20051107, 13.85, 13.94, 13.53, 13.55, 2994347
RB.L,D,20051107, 1749, 1760, 1732, 1759, 3472160
RBS.L,D,20051107, 1633, 1644, 1629.0001, 1639, 12639315
RD Royal DutchPetrol,D,20051107, 61.34, 61.46, 61.19, 61.35, 149800
RD.AS,D,20050930, 52.25, 52.4, 49.9, 51.6, 0
REC Recoletos,D,20050803, 7.2, 7.2, 7.2, 7.2, 0
RED,D,20051107, 3.39, 3.42, 3.39, 3.4, 33952
REE.MC,D,20051107, 22, 22.36, 22, 22.25, 588701
REL.L,D,20051107, 530.5, 549.5, 530.5, 546.5, 14981721
RNO Renault,D,20051107, 71.2, 72.5, 70.8, 72, 1044361
REP.MC,D,20051107, 25.4, 25.5, 25.03, 25.28, 5756591
REX.L,D,20051107, 489.5, 496, 487, 496, 1711519
RFMD RF MicroDevices,D,20051107, 5.3, 5.31, 5.22, 5.26, 2764320
RHAT Red Hat Inc,D,20051107, 24.95, 25, 24.54, 24.76, 1575146
RIG Transocean,D,20051107, 59.9, 60.2, 57.65, 58.72, 4773100
RIMM,D,20051107, 63.42, 65.55, 62.5, 65.11, 5848838
RIO Comp ValeRioDoce,D,20051107, 43.49, 43.74, 42.56, 43.04, 1787500
RIO.L,D,20051107, 2230, 2269, 2203, 2254, 5194282
RMBS Rambus,D,20051107, 13.32, 13.6, 13.3, 13.5, 1405643
RNWK RealNetworks,D,20051107, 8.16, 8.16, 7.95, 8.09, 2161674
ROIAK Radio One,D,20051107, 11.27, 11.31, 10.95, 11.13, 1224792
ROK,D,20051107, 55.74, 57.09, 55.23, 56.36, 1483800
ROST Ross Stores,D,20051107, 25.95, 26.03, 25.5, 25.52, 1700307
RR.L,D,20051107, 378.25, 381.5, 372, 374.75, 13683710
RSA.L,D,20051107, 104, 107.75, 103.5, 105.5, 45574932
RSAS RSA Security,D,20051107, 12.33, 12.69, 12.25, 12.57, 864013
RSH,D,20051107, 22.61, 23.61, 22.61, 22.98, 1787700
RTN,D,20051107, 37.63, 37.8, 37.42, 37.55, 1631400
RTO.L,D,20051107, 159, 159, 154, 154.5, 10712909
RTR.L,D,20051107, 380, 385, 377.25, 383.75, 11273300
RWEG.DE,D,20051107, 56.5, 57.71, 56.05, 57.21, 17066332
RYAAY,D,20051107, 47, 47.14, 46.1, 46.86, 1408689
SAB.L,D,20051107, 1040, 1085, 1040, 1084, 1432011
SAB Banco Sabadell,D,20051107, 21.5, 21.76, 21.5, 21.68, 937930
SAG Sagem,D,20050513, 15.4, 15.6, 15.3, 15.51, 0
SAN.MC,D,20051107, 10.5, 10.55, 10.41, 10.45, 44072560
SANM,D,20051107, 4.47, 4.62, 4.42, 4.46, 14945257
SAPG.DE,D,20051107, 144, 145.45, 143.3, 144.4, 1411428
SAN Sanofi-Aventis,D,20051107, 66.95, 68.45, 66.95, 67.9, 4391497
SAX Saxon Capital,D,20051107, 9.83, 10, 9.73, 9.86, 256100
SBC,D,20051107, 23.64, 23.68, 23.35, 23.41, 12680200
SBRY.L,D,20051107, 285.5, 286.5, 282.25, 284, 10874586
SBUX,D,20051107, 30.82, 30.97, 30.23, 30.41, 5442758
SCH Charles Schwab,D,20051107, 15.15, 15.25, 14.97, 15.17, 6183600
SCHG.DE,D,20051107, 52.1, 52.57, 51.94, 52.31, 1367272
SCHN Schnitzer Steel,D,20051107, 31.89, 32.33, 31.2, 32.18, 303719
SU SchneiderElectric,D,20051107, 69.7, 70.45, 69.55, 70.2, 533113
SCOAE,D,20051107, 1.38, 1.38, 1.38, 1.38, 699
SCP,D,20051107, 2.68, 2.68, 2.63, 2.63, 796
SCSS Select Comfort,D,20051107, 22.4, 22.83, 22.18, 22.53, 355694
SCT,D,20051028, 3.95, 3.95, 3.95, 3.95, 0
SCTN.L,D,20051107, 485, 492.25, 481.5, 492.25, 6996840
SDR.L,D,20051107, 903, 911.5, 893, 901, 675754
SDRt.L,D,20051107, 910.0001, 910.0001, 839.5001, 856.0001, 147921
SEBL,D,20051107, 10.41, 10.44, 10.4, 10.43, 3884210
SEM,D,20051107, 5.79, 5.79, 5.75, 5.75, 19979
SEPR Sepracor,D,20051107, 57.14, 57.25, 55.99, 56.71, 1203988
SESG Ses Global,D,20051107, 13.2, 13.3, 12.82, 13.2, 1215709
SGC.MC,D,20051107, 34.4, 35.1, 34.32, 34.84, 1875720
SGE.L,D,20051107, 225.25, 226, 223, 224, 5495411
DG Vinci (ex.SGE),D,20051107, 67.9, 68.1, 66.4, 67.75, 899066
SGMS ScientificGames,D,20051107, 27.01, 27.3, 26.5, 26.51, 2079675
SGO Saint Gobain,D,20051107, 45.32, 45.65, 45.2, 45.44, 1350595
SGP Schering-Plough,D,20051107, 20, 20.1, 19.81, 19.9, 6578000
SGTL Sigmatel,D,20051107, 14.5, 14.5, 14.04, 14.09, 665039
SHEL.L,D,20050719, 543, 547, 534, 541, 0
SHLD Sears,D,20051107, 123.35, 125.13, 122.01, 124.05, 2876495
SHP.L,D,20051107, 710, 720, 704.5, 715, 10265515
SIAL,D,20051107, 64.66, 65.07, 64.44, 64.68, 281834
SIEGn.DE,D,20051107, 61.95, 62.47, 61.72, 62.2, 7742798
SIGM Sigma Designs,D,20051107, 11.1, 11.29, 11.1, 11.22, 148979
SIMGE Silicon Image,D,20051107, 9.71, 9.91, 9.65, 9.88, 749244
SINA SinaCorporation,D,20051107, 24.08, 25.22, 23.92, 23.96, 2206967
SIRI Sirius SatRadio,D,20051107, 7, 7.01, 6.88, 6.91, 30092798
SLAB Silicon Laborat,D,20051107, 33.55, 34.8, 33.48, 34.6, 1375525
SLB,D,20051107, 92.05, 93.49, 91.62, 92.84, 6376800
SLE,D,20051107, 17.69, 17.8, 17.55, 17.59, 2973700
SLM SLM,D,20051107, 53.52, 53.67, 53.39, 53.57, 1160900
SLXP Salix Pharma,D,20051107, 17.56, 17.85, 17.08, 17.4, 435493
SMIN.L,D,20051107, 932.5, 946.5, 932.5, 945.5, 2344374
SML,D,20051107, 1.65, 1.66, 1.61, 1.62, 29401
SMTC Semtech,D,20051107, 16.38, 16.53, 16.17, 16.37, 839432
SN.L,D,20051107, 490, 495.5, 486.5, 495.5, 4476299
SNC,D,20051107, 3.51, 3.52, 3.47, 3.49, 193525
SNDA Shanda Interact,D,20051107, 24.29, 25.216, 24, 24.01, 859074
SNDK Sandisk,D,20051107, 63.77, 64, 61.11, 61.35, 14757639
SNGG Singulus Techn,D,20051107, 12.03, 12.95, 12, 12.68, 810864
SNIC Sonic Solutions,D,20051107, 17.8, 18.11, 17.75, 17.9, 384785
SNPS,D,20051107, 18.47, 18.624, 18.19, 18.44, 537672
SO,D,20051107, 34.65, 34.7, 34.09, 34.21, 2109600
GLE Societe Generale,D,20051107, 97.7, 98.3, 97.05, 97.65, 1019660
SOHU Sohu.com,D,20051107, 16.67, 17.25, 16.55, 16.67, 2253214
SOIAE,D,20051107, 5.58, 5.67, 5.52, 5.67, 26417
SOL Sol Melia,D,20051107, 10.7, 10.75, 10.6, 10.75, 103874
SON,D,20051107, 1.37, 1.39, 1.36, 1.39, 5779878
SONS Sonus Networks,D,20051107, 4.85, 5.05, 4.85, 4.92, 5000592
SOW Software,D,20051107, 38.44, 38.75, 37.65, 38.75, 185020
SPLS,D,20051107, 23.49, 23.64, 23.26, 23.36, 4433344
SPW.L,D,20051107, 580, 590, 578, 578, 31169394
SRCL Stericycle,D,20051107, 58.2, 58.63, 57.8, 58.1, 267295
SSCC,D,20051107, 10.84, 10.94, 10.63, 10.7, 1429253
SSE.L,D,20051107, 989.0001, 1009, 972.9999, 1001, 5626279
SSYS Stratasys,D,20051107, 24.05, 24.05, 23.5, 23.93, 114763
STAN.L,D,20051107, 1232, 1247, 1220, 1229, 7277182
STEM StemCells,D,20051107, 4.69, 4.73, 4.6, 4.63, 859917
STLD Steel Dynamics,D,20051107, 31.96, 32.15, 30.79, 31.46, 923116
STM STMicroelectroni,D,20051107, 14.16, 14.25, 14.02, 14.03, 3845054
STRA Strayer Educati,D,20051107, 96.19, 96.26, 94.07, 95.88, 57042
STX Seagate Techn,D,20051107, 15.57, 15.7, 15.43, 15.67, 3237800
SUNW,D,20051107, 3.88, 3.93, 3.86, 3.89, 39637820
SUP Super Inds Int,D,20051107, 20.32, 20.9, 20.2301, 20.86, 207400
SVA,D,20051107, 1.65, 1.68, 1.65, 1.67, 46382
SVT.L,D,20051107, 971, 1000, 964.9999, 985.9999, 2557358
SWKS Skyworks Solut,D,20051107, 4.83, 5.01, 4.8, 4.97, 4167232
SWV SolarWorld,D,20051107, 117.62, 118.29, 115.54, 117.17, 242622
SYMC,D,20051107, 18.79, 18.97, 18.64, 18.91, 19624648
SYNA Synaptics,D,20051107, 25.18, 25.34, 24.15, 25.01, 799651
SYV,D,20051107, 22.01, 22.49, 21.99, 22.33, 613100
T,D,20051107, 19.62, 19.65, 19.39, 19.47, 3352900
TASR TaserInternatio,D,20051107, 8.31, 8.61, 7.68, 7.92, 9321128
TATE Tate & Lyle,D,20051107, 495, 498.25, 487.25, 496, 2865438
HO Thales,D,20051107, 35.85, 36.35, 35.72, 36.28, 350048
TDU,D,20051107, 1.26, 1.26, 1.26, 1.26, 5000
TECD Tech Data,D,20051107, 34.76, 35.15, 34.69, 35.12, 255198
TEF.MC,D,20051107, 12.79, 12.85, 12.75, 12.84, 76926072
TEM.MC,D,20051107, 8.93, 8.98, 8.8, 8.89, 1785478
TEVA,D,20051107, 38.9, 38.93, 37.93, 38.35, 4613107
TF1,D,20051107, 21.42, 21.85, 21.27, 21.77, 767334
TGT Target,D,20051107, 57.5, 57.85, 57.27, 57.79, 4351400
THQI THQ,D,20051107, 23.82, 24.87, 23.5, 24.11, 1621016
TIBX TIBCO Software,D,20051107, 7.69, 7.86, 7.64, 7.85, 2571750
TIN Temple-Inland,D,20051107, 36.55, 36.86, 36.38, 36.7, 580300
TKAG.DE,D,20051107, 17.11, 17.15, 16.93, 17.1, 5657664
TL5 Gestv Telecinco,D,20051107, 18.53, 19.07, 18.53, 18.91, 933206
TLAB,D,20051107, 10.04, 10.17, 9.95, 10, 7466717
TMS Thomson (ex:TMM),D,20051107, 16.67, 16.7, 16.36, 16.57, 1927182
TNR,D,20051107, 2.58, 2.64, 2.58, 2.64, 579
TOI T-Online,D,20051107, 8.7, 8.73, 8.65, 8.7, 178568
TOL Toll Brothers,D,20051107, 39.01, 39.5, 38.3, 39.41, 2804900
TOMK.L,D,20051107, 277, 281, 274, 275.5, 3904438
TOPT TOP Tankers,D,20051107, 13.7, 14.06, 13.63, 14, 296310
TOT Total,D,20051107, 127, 127.75, 126.39, 127.16, 518400
FP Total,D,20051107, 215.7, 216.9, 213.8, 215.3, 1853877
TP.AS,D,20051107, 10.93, 10.93, 10.93, 10.93, 0
TPI.MC,D,20051107, 7.02, 7.02, 6.88, 6.9, 927244
TPZ Telepizza,D,20051107, 1.75, 1.75, 1.74, 1.74, 448015
TROW T Rowe Price,D,20051107, 67.04, 67.96, 66.94, 67.61, 321020
TRR Terra,D,20050715, 3.03, 3.05, 3.02, 3.04, 0
TSCO.L,D,20051107, 309.5, 313.75, 309.25, 313.75, 33832736
TSM Taiwan Semicond,D,20051107, 8.59, 8.64, 8.41, 8.6, 8506700
TSRA Tessera Tech,D,20051107, 28.52, 28.74, 28.111, 28.47, 273996
TUI TUI,D,20050701, 20.45, 20.68, 20.23, 20.64, 0
TWX,D,20051107, 17.7, 17.77, 17.55, 17.61, 21052500
TXN,D,20051107, 31.24, 31.42, 30.62, 31.05, 10639200
TYC,D,20051107, 27, 27.05, 26.63, 26.72, 6206500
TZOO Travelzoo,D,20051107, 19.93, 20.04, 19.05, 19.49, 323033
UIS,D,20051107, 5.51, 5.62, 5.46, 5.59, 3944900
ULTI Ultimate Softwa,D,20051107, 17.51, 17.57, 17.26, 17.38, 44287
ULVR.L,D,20051107, 558, 562.5, 558, 562.5, 9310566
UMC United Micro Ele,D,20051107, 2.86, 2.91, 2.82, 2.91, 5279200
UNc.AS,D,20051107, 56.45, 56.85, 56.15, 56.7, 3477337
UNF.MC,D,20051107, 27.81, 27.97, 27.66, 27.84, 1073645
UNP Union Pacific,D,20051107, 70.35, 70.9, 70.01, 70.72, 1066600
UNTD United Online,D,20051107, 12.88, 13.05, 12.72, 12.89, 662996
UPS United Parcel Se,D,20051107, 74.3, 74.88, 74.07, 74.81, 2152200
URA Uralita,D,20051107, 3.77, 3.81, 3.75, 3.8, 167248
USB,D,20051107, 28.89, 29.3, 28.85, 29.09, 4246900
United Internet,D,20051107, 27.11, 29.65, 27.06, 28.93, 1083458
UTSI UTStarcom,D,20051107, 6.43, 7, 6.31, 6.81, 6119292
UTX,D,20051107, 51.75, 51.75, 51.47, 51.64, 2537300
UU.L,D,20051107, 631.5, 640.5, 628, 634.5, 2875056
UUa.L,D,20050706, 326.75, 329.5, 326.5, 327, 0
VAFK,D,20051107, 0.22, 0.22, 0.21, 0.21, 1471
VCLK ValueClick,D,20051107, 19.01, 19.19, 18.43, 19.06, 2353204
VDMN.AS,D,20051107, 4.6, 4.64, 4.53, 4.59, 291780
VERS.AS,D,20051107, 0.9, 0.99, 0.9, 0.94, 1831343
VIAb,D,20051107, 31.75, 32.35, 31.71, 32.29, 7172100
VIE Veolia Environ,D,20051107, 35.21, 35.53, 35.21, 35.31, 1659644
VIS Viscofan,D,20051107, 9.22, 9.28, 9.2, 9.25, 46291
VLCCF KnightsbrigeTk,D,20051107, 29.19, 29.92, 28.8, 29.83, 215848
FR Valeo,D,20051107, 31.4, 31.69, 31.31, 31.51, 210175
VNUN.AS,D,20051107, 26.74, 26.8, 26.55, 26.65, 1362645
VOD.L,D,20051107, 148.75, 151.5, 148.75, 150.5, 181305984
VOWG.DE,D,20051107, 45.39, 46.49, 45.39, 46.45, 3827196
VRSN,D,20051107, 23.37, 23.66, 23.2, 23.58, 1908272
VSEA Varian Semic Eq,D,20051107, 38.06, 39.34, 37.94, 39.07, 759152
VTSS VitesseSemicond,D,20051107, 1.72, 1.73, 1.6899, 1.71, 2436888
VZ Verizon Commun,D,20051107, 30.97, 31.07, 30.1, 30.55, 11914400
WAG Walgreen,D,20051107, 46.37, 46.92, 46.17, 46.69, 3072900
WB Wachovia,D,20051107, 50.92, 51.48, 50.86, 51.33, 4075700
WBSN Websense,D,20051107, 60, 60, 58.8, 58.99, 351976
WEBM Webmethods,D,20051107, 7.12, 7.12, 6.95, 7.03, 792740
WFC,D,20051107, 60.01, 60.4, 59.91, 60.29, 3209400
WFMI,D,20051107, 148.9, 149, 145.21, 146.64, 1293069
WFR MEMC Electr Mat,D,20051107, 20.17, 20.29, 19.574, 20.16, 1773100
WLSNc.AS,D,20051107, 15.5, 15.77, 15.42, 15.65, 2169616
WMB,D,20051107, 21.85, 21.85, 20.42, 20.86, 5659700
WMH William Hill,D,20051107, 552, 556.5, 547, 554.5, 2962899
WMT,D,20051107, 47.92, 48.19, 47.75, 48.05, 12137900
WOOF VCA Antech,D,20051107, 27.5, 27.81, 27.21, 27.53, 711069
WOS.L,D,20051107, 1184, 1204, 1184, 1204, 2739682
WPP.L,D,20051107, 575, 576, 566.5, 574.5, 6765069
WTB.L,D,20051107, 947.5001, 949.5, 943.9999, 946, 2169448
WTFC Wintrust Financ,D,20051107, 54, 55, 53.96, 54.95, 91191
WY,D,20051107, 62.95, 63.38, 62.66, 62.97, 1231800
WYNN Wynn Resorts,D,20051107, 50.43, 51.36, 49.8, 51.08, 1297407
X US Steel,D,20051107, 38.1, 38.31, 37.32, 38.15, 2414800
XLNX,D,20051107, 23.7, 23.86, 23.46, 23.55, 4547617
XMSR XM Satel Radio,D,20051107, 30.15, 30.3, 29.69, 29.79, 1683219
XOCM.OB XO Comm,D,20051107, 2.63, 2.7, 2.35, 2.36, 759203
XOM,D,20051107, 57.8, 57.84, 56.03, 57.1, 21996000
XRAY,D,20051107, 56.43, 57.43, 56.4, 57.15, 534781
XRX,D,20051107, 13.92, 14.09, 13.9, 14.05, 3483200
XTA.L,D,20051107, 1281, 1306, 1269, 1295, 7021098
XTO XTO Energy,D,20051107, 42.5, 42.56, 40.59, 40.88, 5889400
XXIA Ixia,D,20051107, 12.5, 12.7, 12.32, 12.47, 301455
YELL Yellow Raodway,D,20051107, 47.3, 48.03, 47.25, 47.81, 847725
YELL.L,D,20051107, 460, 470.75, 460, 469.75, 5032273
YHOO,D,20051107, 37.77, 38.18, 37.41, 37.899, 11516138
ZBRA Zebra Tech,D,20051107, 44.72, 45.53, 44.3, 45.36, 350509
ZEL.MC,D,20051107, 5.86, 5.88, 5.77, 5.88, 207494
ZMH Zimmer Hold,D,20051107, 66.2, 67.02, 66, 66.9, 1629000
