"ticker","name","last","date","20-relstr","20-bbands upper","20-bbands lower"

"JFP","Nuveen Tax-Advantaged Floating R","2.60","08/05/2010","56.18","2.62","2.54","2.46"

"JFR","Nuveen Floating Rate Income Fund","11.17","08/05/2010","57.81","11.31","10.96","10.62"

"JGBO","Jiangbo Pharmaceutcl","9.40","08/05/2010","57.57","9.53","8.50","7.46"

"JGG","Nuveen Global Government Enhance","17.03","08/05/2010","62.39","17.01","16.59","16.17"

"JGT","Nuveen Multi-Currency Short-Term","14.32","08/05/2010","61.08","14.35","14.01","13.68"

"JGV","Nuveen Global Value Opportunitie","17.98","08/05/2010","56.90","18.07","17.51","16.95"

"JHI","John Hancock Investors Trust","21.37","08/05/2010","60.16","21.77","20.49","19.20"

"JHP","Nuveen Quality Preferred Income","7.92","08/05/2010","69.51","7.98","7.59","7.19"

"JHS","John Hancock Income Securities T","14.53","08/05/2010","57.35","14.74","14.40","14.06"

"JHX","James Hardie Industries Se","28.60","08/05/2010","48.35","30.92","28.45","25.97"

"JJC","DJ-UBS Copper Tr Sub-Idx Etn","44.78","08/05/2010","61.05","46.30","42.26","38.22"

"JJE","DJ-UBS Energy Tr Sub-Idx Etn","23.42","08/05/2010","55.92","23.62","22.58","21.53"

"JJG","DJ-UBS Grains Tr Sub-Idx Etn","42.30","08/05/2010","76.72","41.42","38.02","34.63"

"JJM","DJ-UBS Ind Metals Tr Sub-Idx Etn","38.91","08/05/2010","62.16","39.76","36.28","32.79"

"JJN","DJ-UBS Nickel Tr Sub-Idx Etn","32.21","08/05/2010","60.34","32.83","29.79","26.75"

"JJS","DJ-UBS Softs Tr Sub-Idx Etn","49.45","08/05/2010","64.58","50.72","47.34","43.97"

"JJSF","J & J Snack Foods Corp.","41.25","08/05/2010","38.35","44.99","43.06","41.12"

"JJT","DJ-UBS Tin Tr Sub-Idx Etn","48.18","08/05/2010","70.45","49.36","44.30","39.24"

"JJU","DJ-UBS Aluminum Tr Sub-Idx Etn","29.95","08/05/2010","60.97","30.47","27.99","25.51"

"JKD","Morningstar Large Core Index","64.48","08/05/2010","56.37","64.87","63.03","61.19"

"JKE","Morningstar Large Growth Index","56.76","08/05/2010","55.57","57.13","55.56","53.99"

"JKF","Morningstar Large Value Index","54.42","08/05/2010","60.34","54.78","52.51","50.24"

"JKG","Morningstar Mid Core Index","72.81","08/05/2010","57.11","73.67","70.62","67.57"

"JKH","Morningstar Mid Growth Index","80.09","08/05/2010","54.48","80.99","78.47","75.95"

"JKHY","Jack Henry & Associates Inc.","25.73","08/05/2010","56.92","26.31","25.15","23.98"

"JKI","Morningstar Mid Value Index","68.07","08/05/2010","53.73","69.36","66.76","64.17"

"JKJ","Morningstar Small Core Index","74.96","08/05/2010","52.74","77.09","73.55","70.02"

"JKK","Morningstar Small Growth Index","68.52","08/05/2010","54.23","70.41","67.01","63.60"

"JKL","Morningstar Small Value Index","71.96","08/05/2010","53.71","73.87","70.20","66.53"

"JKS","Jinkosolar Holding Company Limit","17.82","08/05/2010","79.51","17.42","14.33","11.24"

"JLA","Nuveen Equity Premium Advantage","13.05","08/05/2010","62.25","13.15","12.59","12.03"

"JLL","Jones Lang Lasalle Incorporated","79.72","08/05/2010","62.61","83.30","71.97","60.64"

"JLS","Nuveen Mortgage Opportunity Term","24.44","08/05/2010","54.62","24.41","24.21","24.02"

"JMBA","Jamba Inc.","2.03","08/05/2010","42.98","2.35","2.10","1.84"

"JMP","Jmp Group Inc","6.96","08/05/2010","50.57","7.41","6.92","6.43"

"JMT","Nuven Mortgage Opportunity Term","23.52","08/05/2010","50.94","23.65","23.50","23.34"

"JNGW","Jingwei International Limited","5.91","08/05/2010","53.55","6.04","5.86","5.68"

"JNJ","Johnson & Johnson","59.76","08/05/2010","52.76","61.26","58.95","56.64"

"JNK","SPDR High Yield Bond","39.33","08/05/2010","58.30","39.71","39.09","38.47"

"JNPR","Juniper Networks Inc.","28.31","08/05/2010","59.15","29.08","27.26","25.45"

"JNS","Janus Capital Group Inc","10.91","08/05/2010","55.47","11.28","10.28","9.29"

"JNY","Jones Apparel Group Inc.","17.80","08/05/2010","54.83","18.50","16.17","13.83"

"JO","DJ-UBS Coffee Tr Sub-Idx Etn","46.69","08/05/2010","58.80","47.93","45.53","43.13"

"JOBS","51Job Inc.","26.00","08/05/2010","68.29","26.86","22.95","19.05"

"JOE","St. Joe Company","26.91","08/05/2010","55.05","27.41","25.85","24.29"

"JOEZ","Joe'S Jeans Inc.","1.93","08/05/2010","44.90","2.21","2.02","1.84"

"JOF","Japan Smaller Capitalization Fun","8.30","08/05/2010","51.25","8.43","8.10","7.77"

"JOSB","Jos. A. Bank Clothiers Inc.","58.69","08/05/2010","51.72","61.36","57.82","54.28"

"JOUT","Johnson Outdoors Inc.","12.71","08/05/2010","51.64","14.03","12.07","10.12"

"JOYG","Joy Global Inc.","60.70","08/05/2010","60.15","62.34","57.29","52.25"

"JPC","Nuveen Preferred And Convertible","7.95","08/05/2010","68.93","8.02","7.64","7.25"

"JPG","Nuveen Equity Premium And Growth","13.36","08/05/2010","59.61","13.51","13.04","12.56"

"JPM","J P Morgan Chase & Co","41.27","08/05/2010","56.84","41.74","40.02","38.30"

"JPM-B","Jpmorgan Chase Capital XxviII","26.54","08/05/2010","57.28","26.98","26.38","25.78"

"JPM-C","Jpmorgan Chase Capital Xxix 6.7","24.89","08/05/2010","69.95","24.95","24.59","24.22"

"JPM-E","Jpmorgan Pfd E","50.24","08/05/2010","58.87","50.63","50.02","49.40"

"JPM-I","Jpmrgn Pfd Ser J","27.28","08/05/2010","46.54","28.42","27.80","27.18"

"JPM-J","JP Morgan Ch Cap X","26.13","08/05/2010","63.99","26.28","25.89","25.50"

"JPM-K","JP Morgan Ch Cap Xi","24.60","08/05/2010","76.74","24.60","23.82","23.04"

"JPM-O","Bank One Capital Vi","25.33","08/05/2010","51.89","25.64","25.37","25.11"

"JPM-P","Jpmorgan Chs Cap Xvi","24.96","08/05/2010","67.03","25.06","24.62","24.18"

"JPM-S","Jpmorgan Chase Cap","25.29","08/05/2010","68.82","25.44","24.78","24.12"

"JPM-W","Jpmorgan Cap Xxiv","25.58","08/05/2010","54.38","25.93","25.63","25.33"

"JPM-X","JP Morgan Ch Cap Xii","24.83","08/05/2010","62.46","24.94","24.52","24.10"

"JPM-Y","JP Morg Chase Cap Xi","24.73","08/05/2010","63.89","24.76","24.38","23.99"

"JPM-Z","Jpm Chase Cap Xxvi","27.34","08/05/2010","58.28","27.67","26.99","26.31"

"JPM.W","Jpmorgan Chase","14.60","08/05/2010","56.23","15.01","14.03","13.04"

"JPS","Nuveen Quality Preferred Income","8.17","08/05/2010","71.85","8.23","7.87","7.51"

"JPX","Ultrashort Msci Pacific Ex-Jpn","15.83","08/05/2010","38.27","19.99","17.54","15.09"

"JPZ","Nuveen Equity Premium Income Fun","12.97","08/05/2010","62.07","13.19","12.51","11.83"

"JQC","Nuveen Preferred And Convertible","8.45","08/05/2010","68.07","8.49","8.10","7.72"

"JRCC","James River Coal Company","18.30","08/05/2010","55.66","18.56","17.50","16.45"

"JRJC","China Finance Online Co. Limited","7.80","08/05/2010","55.58","8.11","7.75","7.40"

"JRN","Journal Communications Inc.","4.93","08/05/2010","56.35","5.31","4.37","3.43"

"JRO","Nuveen Floating Rate Income Oppo","11.41","08/05/2010","48.40","11.78","11.46","11.15"

"JRS","Nuveen Real Estate Fund","9.55","08/05/2010","62.63","9.54","8.95","8.35"

"JSC","SPDR Russell/Nomura Small Cap Ja","39.04","08/05/2010","50.88","39.59","38.83","38.08"

"JSDA","Jones Soda Co.","1.21","08/05/2010","49.13","1.32","1.18","1.04"

"JSM","Slm Corporation","17.99","08/05/2010","59.36","18.41","17.64","16.88"

"JSN","Nuveen Equity Premium Opportunit","12.90","08/05/2010","57.43","13.00","12.69","12.38"

"JST","Jinpan International Limited","11.93","08/05/2010","38.05","15.32","12.38","9.44"

"JTA","Nuveen Tax-Advantaged Total Retu","10.90","08/05/2010","62.87","10.97","10.44","9.91"

"JTD","Nuveen Tax-Advantaged Dividend G","11.93","08/05/2010","62.76","12.04","11.50","10.96"

"JTP","Nuveen Quality Preferred Income","7.85","08/05/2010","74.38","7.86","7.49","7.13"

"JTX","Jackson Hewitt Tax Services","0.89","08/05/2010","35.77","1.32","1.11","0.90"

"JVA","Coffee Holding Co. Inc.","4.66","08/05/2010","42.58","5.00","4.83","4.67"

"JW.A","John Wiley Sons Cl A","40.06","08/05/2010","51.26","41.08","39.95","38.82"

"JW.B","John Wiley Sons Cl B","39.77","08/05/2010","49.48","41.09","39.98","38.86"

"JWF","Wells Fargo & Company","23.98","08/05/2010","73.37","24.07","22.95","21.83"

"JWN","Nordstrom Inc.","34.12","08/05/2010","47.36","35.52","33.77","32.01"

"JXI","S&P Global Utilities","44.71","08/05/2010","61.06","44.95","43.19","41.43"

"JXSBD","Jacksonville Bancorp Inc.","10.30","08/05/2010","45.76","11.54","10.65","9.77"

"JYN","Jpy/Usd Exchange Rate Etn","69.19","08/05/2010","63.83","69.67","67.97","66.27"

"JZC","Lehman Abs Corporation","22.36","08/05/2010","74.82","22.71","21.27","19.82"

"JZE","Lehman Abs Corporation","25.01","08/05/2010","54.29","25.21","25.07","24.94"

"JZH","Lehman Abs Corporation","22.80","08/05/2010","52.49","23.28","22.87","22.47"

"JZJ","Lehman Abs Corporation","24.81","08/05/2010","57.86","24.82","24.56","24.30"

"JZK","Lehman Abs Corporation","21.74","08/05/2010","61.10","21.77","20.90","20.04"

"JZL","Lehman Abs Corporation","25.85","08/05/2010","65.31","25.70","25.39","25.08"

"JZS","Lehman Abs Corporation","22.54","08/05/2010","74.87","22.95","21.65","20.35"

"JZT","Lehman Abs Corp","24.76","08/05/2010","50.07","25.11","24.88","24.64"

"JZV","Lehman Abs Corporation","24.49","08/05/2010","65.91","24.80","23.51","22.22"

"K","Kellogg Company","49.87","08/05/2010","43.50","52.92","50.96","49.01"

"KAD","Arcadia Resources Inc.","0.53","08/05/2010","49.27","0.60","0.52","0.45"

"KAI","Kadant Inc","19.54","08/05/2010","56.01","20.03","18.11","16.18"

"KALU","Kaiser Aluminum Corporation","41.13","08/05/2010","60.73","42.72","39.41","36.11"

"KAMN","Kaman Corporation","23.50","08/05/2010","53.36","23.70","22.54","21.38"

"KAR","Kar Auction Services Inc","12.37","08/05/2010","43.11","12.99","12.68","12.36"

"KAZ","Bmb Munai Inc.","0.58","08/05/2010","42.11","0.60","0.58","0.56"

"KB","Kb Financial Group Inc","43.34","08/05/2010","52.32","45.69","42.74","39.79"

"KBALB","Kimball International Inc.","5.92","08/05/2010","47.93","6.53","5.85","5.17"

"KBE","SPDR Kbw Bank","24.42","08/05/2010","50.93","25.39","24.20","23.01"

"KBH","Kb Home","11.18","08/05/2010","44.85","12.03","11.24","10.45"

"KBR","Kbr Inc.","23.19","08/05/2010","56.27","23.95","22.21","20.47"

"KBW","Kbw Inc","23.32","08/05/2010","49.97","24.20","22.81","21.42"

"KBX","Kimber Resources Inc","0.78","08/05/2010","52.97","0.78","0.68","0.58"

"KCAP","Kohlberg Capital Corporation","5.13","08/05/2010","55.58","5.25","4.89","4.53"

"KCC","Lehman Abs Corporation","25.29","08/05/2010","55.50","25.33","25.07","24.82"

"KCE","SPDR Kbw Capital Markets","34.49","08/05/2010","56.79","34.62","33.10","31.58"

"KCG","Knight Capital Group Inc.","14.89","08/05/2010","55.83","14.86","14.37","13.88"

"KCI","Kinetic Concepts Inc.","36.99","08/05/2010","47.59","37.68","36.18","34.67"

"KCLI","Kansas City Life Insurance Compa","30.23","08/05/2010","47.93","33.00","31.11","29.22"

"KCP","Kenneth Cole Productions Inc.","12.22","08/05/2010","48.22","13.92","12.73","11.54"

"KCT","Lehman Abs Corporation","25.61","08/05/2010","41.54","26.59","26.15","25.71"

"KCW","Lehman Abs Corporation","24.25","08/05/2010","58.25","24.10","23.73","23.35"

"KDN","Kaydon Corporation","36.81","08/05/2010","52.23","38.84","36.04","33.24"

"KED","Kayne Anderson Energy Developmen","15.32","08/05/2010","50.51","16.15","15.45","14.74"

"KEF","Korea Equity Fund Inc.","10.35","08/05/2010","66.56","10.49","9.92","9.34"

"KEG","Key Energy Services Inc.","9.74","08/05/2010","52.13","10.10","9.32","8.53"

"KEI","Keithley Instruments Inc.","10.85","08/05/2010","64.58","11.14","9.68","8.23"

"KELYA","Kelly Services Inc.","14.60","08/05/2010","49.43","15.96","14.47","12.97"

"KEM","Kemet Corp","3.96","08/05/2010","74.77","3.98","3.15","2.32"

"KEP","Korea Electric Power Corporation","13.58","08/05/2010","48.76","14.41","13.59","12.78"

"KEQU","Kewaunee Scientific Corporation","11.05","08/05/2010","43.89","11.72","11.19","10.66"

"KERX","Keryx Biopharmaceuticals Inc.","4.21","08/05/2010","55.54","4.13","3.79","3.44"

"KEX","Kirby Corporation","39.01","08/05/2010","47.28","42.42","39.87","37.32"

"KEY","Keycorp","8.46","08/05/2010","54.12","8.84","8.22","7.60"

"KEY-A","Keycorp Cap V Tr Pfd","22.92","08/05/2010","74.16","23.21","21.20","19.18"

"KEY-B","Keycorp Cap Vi","23.00","08/05/2010","61.76","23.62","22.11","20.60"

"KEY-D","Keycorp Capital ViII","24.79","08/05/2010","62.98","25.16","24.21","23.26"

"KEY-E","Keycorp Capital Xi","24.30","08/05/2010","63.18","24.82","23.67","22.52"

"KEY-F","Keycorp Cap X","25.82","08/05/2010","63.58","25.92","25.34","24.76"

"KEY-G","Keycorp Pfd Ser A","102.02","08/05/2010","57.81","104.44","99.91","95.39"

"KEYN","Keynote Systems Inc.","9.99","08/05/2010","55.57","10.15","9.53","8.92"

"KF","Korea Fund Inc.","38.54","08/05/2010","64.97","38.84","37.08","35.33"

"KFED","K-Fed Bancorp","8.55","08/05/2010","40.63","9.11","8.81","8.51"

"KFFB","Kentucky First Federal Bancorp","9.69","08/05/2010","55.80","9.75","8.73","7.71"

"KFN","Kkr Financial Corp.","8.65","08/05/2010","60.20","8.45","8.03","7.61"

"KFRC","Kforce Inc.","14.01","08/05/2010","58.05","14.82","13.09","11.36"

"KFS","Kingsway Financial Services Inc","1.91","08/05/2010","53.51","1.97","1.91","1.84"

"KFT","Kraft Foods Inc.","29.66","08/05/2010","53.64","29.90","29.29","28.69"

"KFY","Korn/Ferry International","15.59","08/05/2010","58.98","15.19","14.23","13.27"

"KG","King Pharmaceuticals Inc.","8.58","08/05/2010","51.28","8.93","8.54","8.14"

"KGC","Kinross Gold Corporation","15.80","08/05/2010","43.55","16.65","16.02","15.39"

"KGN","Keegan Resources Inc","5.73","08/05/2010","60.03","5.50","5.09","4.68"

"KGS","Quicksilver Gas Services Lp","22.78","08/05/2010","68.27","23.54","21.48","19.41"

"KHI","Scudder High Income Trust","9.54","08/05/2010","68.46","9.62","9.26","8.90"

"KID","Kid Brands Inc.","8.91","08/05/2010","60.62","8.78","7.94","7.09"

"KIE","SPDR Kbw Insurance","38.54","08/05/2010","53.90","39.29","37.69","36.09"

"KIM","Kimco Realty Corporation","15.32","08/05/2010","57.44","15.85","14.45","13.05"

"KIM-F","Kimco Rlty Dep Shs F","23.90","08/05/2010","54.04","24.28","23.85","23.42"

"KIM-G","Kimco Rlty Pfd G","26.21","08/05/2010","56.24","26.27","26.01","25.75"

"KIRK","Kirkland'S Inc.","16.93","08/05/2010","44.90","18.22","17.15","16.08"

"KITD","Kit Digital Inc.","9.52","08/05/2010","46.43","10.44","9.57","8.69"

"KKD","Krispy Kreme Doughnuts Inc.","4.12","08/05/2010","61.82","4.17","3.75","3.33"

"KKR","Kkr & Co. L.P. Common Units Rep","9.90","08/05/2010","0.00","0.00","0.00","0.00"

"KLAC","Kla-Tencor Corporation","32.52","08/05/2010","58.36","32.75","30.92","29.08"

"KLD","Kld Select Social Index","48.92","08/05/2010","56.21","49.37","47.85","46.34"

"KLIC","Kulicke And Soffa Industries In","7.62","08/05/2010","53.54","8.41","7.27","6.13"

"KMB","Kimberly-Clark Corporation","65.31","08/05/2010","63.10","65.71","63.42","61.13"

"KMGB","Kmg Chemicals Inc.","15.28","08/05/2010","50.10","15.70","15.09","14.49"

"KMM","Scudder Multi-Market Income Trus","9.49","08/05/2010","66.82","9.61","9.27","8.92"

"KMP","Kinder Morgan Energy Partners L","69.14","08/05/2010","59.95","69.73","68.17","66.61"

"KMR","Kinder Morgan Management Llc","60.31","08/05/2010","60.00","60.58","59.11","57.64"

"KMT","Kennametal Inc.","27.93","08/05/2010","52.17","29.17","27.32","25.48"

"KMX","Carmax Inc","21.11","08/05/2010","52.03","22.10","20.23","18.37"

"KND","Kindred Healthcare Inc.","13.00","08/05/2010","44.36","13.52","12.93","12.34"

"KNDI","Kandi Technolgies Corp.","4.18","08/05/2010","64.47","4.19","3.43","2.68"

"KNDL","Kendle International Inc.","12.75","08/05/2010","50.09","13.27","12.39","11.52"

"KNL","Knoll Inc.","14.63","08/05/2010","58.45","15.18","13.66","12.14"

"KNM","Konami Corporation","16.64","08/05/2010","55.76","16.20","15.66","15.12"

"KNO","Lehman Abs Corporation","23.35","08/05/2010","63.23","23.29","22.35","21.41"

"KNOL","Knology Inc.","12.91","08/05/2010","61.94","12.51","11.62","10.74"

"KNOT","The Knot Inc.","7.80","08/05/2010","49.92","8.22","7.83","7.43"

"KNR","Lehman Abs Corporation","25.96","08/05/2010","48.05","26.63","26.19","25.74"

"KNSY","Kensey Nash Corporation","23.61","08/05/2010","53.75","24.34","23.26","22.17"

"KNX","Knight Transportation Inc.","20.73","08/05/2010","47.72","21.91","21.21","20.52"

"KNXA","Kenexa Corporation","12.72","08/05/2010","51.89","12.94","12.34","11.74"

"KO","Coca-Cola Company","56.37","08/05/2010","69.03","57.08","54.17","51.25"

"KOB","Lehman Abs Corporation","25.73","08/05/2010","44.38","26.78","26.18","25.58"

"KOF","Coca Cola Femsa S.A.B. De C.V.","69.80","08/05/2010","56.81","70.48","67.91","65.34"

"KOG","Kodiak Oil","3.49","08/05/2010","54.83","3.57","3.30","3.02"

"KOL","Vectors Coal","35.24","08/05/2010","59.79","35.76","33.09","30.41"

"KONA","Kona Grill Inc.","3.65","08/05/2010","48.27","3.99","3.63","3.27"

"KONE","Kingtone Wirelessinfo Solution H","2.56","08/05/2010","43.51","2.71","2.52","2.33"

"KONG","Kongzhong Corporation","6.12","08/05/2010","46.99","6.41","6.18","5.95"

"KOOL","Thermogenesis Corp.","0.54","08/05/2010","47.06","0.62","0.56","0.49"

"KOP","Koppers Holdings Inc.","24.02","08/05/2010","47.35","26.25","24.21","22.18"

"KOPN","Kopin Corporation","3.30","08/05/2010","44.20","3.81","3.55","3.30"

"KOSS","Koss Corporation","5.45","08/05/2010","52.18","5.46","5.30","5.15"

"KR","Kroger Company","21.99","08/05/2010","63.37","21.83","20.89","19.96"

"KRA","Kraton Performance Polymers Inc","27.15","08/05/2010","75.28","25.69","21.94","18.19"

"KRB-D","Mbna Capital D 8.125","25.24","08/05/2010","56.67","25.36","25.12","24.89"

"KRB-E","Mbna Cap Ser E Pfd","25.45","08/05/2010","63.56","25.57","25.31","25.05"

"KRC","Kilroy Realty Corporation","32.81","08/05/2010","53.81","34.69","31.70","28.72"

"KRC-E","Kilroy Realty Pfd E","24.97","08/05/2010","56.89","25.13","24.54","23.96"

"KRC-F","Kilroy Rlty Pfd F","24.49","08/05/2010","59.45","24.53","23.84","23.16"

"KRE","SPDR Kbw Regional Banking","23.94","08/05/2010","48.90","25.03","23.87","22.71"

"KRG","Kite Realty Group Trust","4.67","08/05/2010","52.22","4.83","4.53","4.24"

"KRH","Lehman Abs Corporation","24.50","08/05/2010","61.91","24.90","23.85","22.80"

"KRJ","Lehman Abs Corporation","25.24","08/05/2010","59.57","25.36","24.93","24.51"

"KRNY","Kearny Financial","9.18","08/05/2010","49.79","9.39","9.10","8.81"

"KRO","Kronos Worldwide Inc","32.22","08/05/2010","85.99","30.30","22.73","15.16"

"KROO","IQ Australia Small Cap","23.51","08/05/2010","59.47","23.82","22.33","20.84"

"KRS","Short Kbw Regional Banking","67.22","08/05/2010","50.14","70.94","67.65","64.36"

"KRU","Ultra Kbw Regional Banking","41.45","08/05/2010","46.44","45.64","41.54","37.44"

"KRY","Crystallex International Corpora","0.41","08/05/2010","46.39","0.45","0.41","0.38"

"KS","Kapstone Paper And Packaging Cor","11.98","08/05/2010","58.27","11.91","11.03","10.15"

"KSA","Lehman Abs Corporation","25.64","08/05/2010","58.78","26.02","25.40","24.78"

"KSK","Lehman Abs Corporation","23.39","08/05/2010","71.15","23.59","22.24","20.90"

"KSM","Scudder Strategic Municiple Inco","13.51","08/05/2010","59.27","13.52","13.35","13.17"

"KSP","K-Sea Transportation Partners Lp","6.04","08/05/2010","53.38","6.42","5.74","5.07"

"KSS","Kohl'S Corporation","49.00","08/05/2010","50.35","49.12","47.65","46.17"

"KST","Scudder Strategic Income Trust","12.91","08/05/2010","68.46","12.99","12.44","11.89"

"KSU","Kansas City Southern","38.16","08/05/2010","52.96","39.03","36.91","34.79"

"KSW","Ksw Inc","3.00","08/05/2010","47.95","3.18","2.95","2.71"

"KSWS","K-Swiss Inc.","11.84","08/05/2010","52.91","12.27","11.36","10.45"

"KT","Korea Telecom Corporation","18.78","08/05/2010","47.46","19.56","18.59","17.62"

"KTCC","Key Tronic Corporation","5.15","08/05/2010","43.70","5.73","5.42","5.11"

"KTEC","Key Technology Inc.","12.45","08/05/2010","45.84","13.66","12.68","11.69"

"KTF","Scudder Municiple Income Trust","12.65","08/05/2010","54.28","12.75","12.65","12.56"

"KTH","Lehman Abs Corporation","28.50","08/05/2010","59.11","28.62","27.95","27.28"

"KTN","Lehman Abs Corporation","25.95","08/05/2010","56.86","25.83","25.48","25.13"

"KTOS","Kratos Defense & Security Soluti","11.21","08/05/2010","52.03","11.61","10.63","9.64"

"KTP","Lehman Abs Corporation","24.27","08/05/2010","57.91","24.53","24.00","23.48"

"KTV","Lehman Abs Corporation","26.20","08/05/2010","55.40","26.22","26.04","25.86"

"KTX","Lehman Abs Corporation","25.12","08/05/2010","41.46","26.87","25.97","25.06"

"KUB","Kubota Corporation","40.12","08/05/2010","51.66","40.84","39.34","37.85"

"KUN","China Shenghuo Pharmaceutical Ho","0.53","08/05/2010","42.94","0.56","0.52","0.48"

"KV.A","K V Pharma Cl A","1.18","08/05/2010","52.66","1.49","1.09","0.69"

"KV.B","K V Pharma Cl B","1.93","08/05/2010","55.88","2.62","1.74","0.87"

"KVHI","Kvh Industries Inc.","13.61","08/05/2010","53.91","14.38","13.14","11.90"

"KVJ","Lehman Abs Corporation","26.92","08/05/2010","52.20","27.31","26.88","26.45"

"KVR","Lehman Abs Corporation","24.50","08/05/2010","58.71","24.52","24.23","23.94"

"KVT","Lehman Abs Corporation","24.90","08/05/2010","47.76","25.11","24.94","24.78"

"KVU","Lehman Abs Corporation","24.55","08/05/2010","61.96","24.79","23.62","22.46"

"KVW","Lehman Abs Corporation","25.20","08/05/2010","55.87","25.18","24.91","24.64"

"KW","Kennedy-Wilson Holdings Inc.","10.36","08/05/2010","53.04","10.30","9.91","9.52"

"KWK","Quicksilver Resources Inc.","13.13","08/05/2010","56.12","13.85","12.50","11.15"

"KWR","Quaker Chemical Corporation","35.38","08/05/2010","62.03","37.22","31.72","26.23"

"KWT","Vectors Solar Energy","11.71","08/05/2010","55.51","12.16","11.64","11.12"

"KXI","S&P Global Consumer Staples","57.08","08/05/2010","55.23","57.79","56.57","55.36"

"KXM","Kobex Minerals Inc.","0.82","08/05/2010","54.41","0.79","0.75","0.72"

"KYE","Kayne Anderson Energy Total Retu","25.57","08/05/2010","61.43","25.42","24.59","23.76"

"KYN","Kayne Anderson Mlp Investment Co","27.11","08/05/2010","58.51","26.91","26.37","25.84"

"KYO","Kyocera Corporation","91.39","08/05/2010","56.32","94.03","86.89","79.74"

"L","Loews Corporation","38.20","08/05/2010","68.79","38.24","36.65","35.06"

"LAB","Labranche & Co. Inc.","3.87","08/05/2010","44.57","4.35","3.93","3.51"

"LABL","Multi-Color Corporation","13.11","08/05/2010","61.61","13.50","11.89","10.28"

"LACO","Lakes Entertainment Inc.","2.28","08/05/2010","56.93","2.87","2.18","1.49"

"LAD","Lithia Motors Inc.","8.56","08/05/2010","59.26","9.22","7.51","5.79"

"LAG","SPDR Aggregate Bond","57.00","08/05/2010","61.09","57.19","56.82","56.45"

"LAKE","Lakeland Industries Inc.","9.09","08/05/2010","46.22","9.30","9.09","8.88"

"LAMR","Lamar Advertising Company","30.98","08/05/2010","59.67","30.07","27.54","25.01"

"LANC","Lancaster Colony Corporation","51.07","08/05/2010","38.74","54.60","52.89","51.17"

"LAQ","Latin America Equity Fund Inc.","42.38","08/05/2010","66.12","42.83","40.29","37.75"

"LAVA","Magma Design Automation Inc.","3.31","08/05/2010","52.83","3.51","3.32","3.13"