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

"MENT","Mentor Graphics Corporation","9.72","08/05/2010","55.84","10.09","9.44","8.79"

"MEOH","Methanex Corporation","23.40","08/05/2010","60.24","24.39","21.97","19.54"

"MER-D","Merrill Lyn 7.0 Topr","23.79","08/05/2010","77.31","24.02","22.70","21.38"

"MER-E","M L Cap Tr 7.12","23.91","08/05/2010","75.72","24.13","23.00","21.86"

"MER-F","Merrill Ly Cap V7.28","24.26","08/05/2010","74.70","24.48","23.51","22.55"

"MER-K","Ml 6.45% Trust Pfd","23.02","08/05/2010","83.64","23.15","21.50","19.84"

"MER-M","Ml Cap Tr Ii 6.45% P","22.89","08/05/2010","83.63","23.10","21.49","19.88"

"MER-P","Ml Cap Tr III 7.375%","24.80","08/05/2010","73.09","24.89","24.22","23.54"

"MERC","Mercer International Inc.","5.05","08/05/2010","54.99","5.64","4.70","3.77"

"MERR","Merriman Curhan Ford Group Inc","0.48","08/05/2010","43.42","0.56","0.52","0.47"

"MERU","Meru Networks Inc.","11.60","08/05/2010","42.70","13.75","11.88","10.02"

"MES","Vectors Gulf States Index","19.85","08/05/2010","53.41","20.22","19.48","18.73"

"MET","Metlife Inc.","41.85","08/05/2010","55.95","42.80","39.83","36.85"

"MET-A","Metlife Pfd A Fltg","23.39","08/05/2010","60.55","23.60","22.97","22.35"

"MET-B","Metlife Inc Pfd B","24.67","08/05/2010","59.86","24.92","24.53","24.13"

"METR","Metro Bancorp Inc","12.70","08/05/2010","49.23","13.28","12.79","12.31"

"MF","Mf Global Holdings Ltd","7.30","08/05/2010","63.10","6.94","6.28","5.63"

"MFA","America First Mortgage Investmen","7.25","08/05/2010","46.36","7.60","7.37","7.14"

"MFA-A","Mfa Finl 8.50% A","25.35","08/05/2010","60.60","25.43","25.13","24.83"

"MFB","Maidenform Brands Inc.","25.27","08/05/2010","62.88","26.09","23.17","20.25"

"MFC","Manulife Financial Corp","13.95","08/05/2010","39.42","16.26","15.01","13.76"

"MFD","Macquarie/First Trust Global","12.46","08/05/2010","69.07","12.50","11.85","11.20"

"MFE","Networks Associates Inc.","32.51","08/05/2010","51.65","33.37","31.64","29.92"

"MFG","Mizuho Financial Group Inc.","3.29","08/05/2010","49.64","3.35","3.19","3.03"

"MFI","Microfinancial Incorporated","3.99","08/05/2010","56.48","4.11","3.89","3.68"

"MFL","Blackrock Muniholdings Insured I","14.49","08/05/2010","63.20","14.55","14.27","13.98"

"MFLX","Multi-Fineline Electronix Inc.","24.42","08/05/2010","44.68","26.54","25.32","24.10"

"MFM","Mfs Municipal Income Trust","7.24","08/05/2010","62.06","7.29","7.09","6.90"

"MFN","Minefinders Corp. Ltd.","8.94","08/05/2010","53.39","8.92","8.57","8.22"

"MFRI","Mfri Inc.","6.55","08/05/2010","59.62","6.43","6.24","6.05"

"MFSF","Mutualfirst Financial Inc.","7.25","08/05/2010","53.91","7.69","6.89","6.08"

"MFT","Blackrock Muniyield Insured Inve","14.40","08/05/2010","61.16","14.36","14.22","14.08"

"MFV","Mfs Special Value Trust","7.97","08/05/2010","53.23","8.03","7.92","7.82"

"MFW","M&F Worldwide Corporation","27.47","08/05/2010","47.70","29.72","27.50","25.27"

"MG","Mistras Group Inc","9.45","08/05/2010","39.18","10.35","9.71","9.06"

"MGA","Magna International Inc.","75.00","08/05/2010","59.24","76.61","72.72","68.82"

"MGAM","Multimedia Games Inc.","4.35","08/05/2010","53.29","4.35","4.06","3.77"

"MGC","Mega Cap 300 Index","38.60","08/05/2010","57.74","38.82","37.57","36.32"

"MGEE","Mge Energy Inc.","38.08","08/05/2010","56.98","38.63","37.38","36.14"

"MGF","Mfs Government Markets Income Tr","7.66","08/05/2010","53.67","7.76","7.59","7.42"

"MGH","Minco Gold Corporation","0.96","08/05/2010","56.56","0.94","0.85","0.76"

"MGI","Moneygram International Inc.","2.54","08/05/2010","49.40","2.78","2.50","2.22"

"MGIC","Magic Software Enterprises Ltd.","2.68","08/05/2010","63.56","2.71","2.45","2.18"

"MGK","Mega Cap 300 Gr Index","41.67","08/05/2010","57.05","41.96","40.64","39.33"

"MGLN","Magellan Health Services Inc.","43.46","08/05/2010","68.40","43.72","38.26","32.79"

"MGM","Mgm Resorts International","10.73","08/05/2010","48.11","11.58","10.47","9.36"

"MGN","Mines Management Inc.","1.67","08/05/2010","44.20","1.82","1.64","1.45"

"MGPI","Mgp Ingredients Inc.","7.33","08/05/2010","53.73","7.80","7.16","6.51"

"MGRC","Mcgrath Rentcorp","23.96","08/05/2010","52.69","24.87","23.59","22.31"

"MGT","Mgt Capital Investments Inc","0.17","08/05/2010","42.01","0.20","0.17","0.15"

"MGU","Macquarie Global Infrastructure","15.89","08/05/2010","68.53","16.08","15.04","14.01"

"MGV","Mega Cap 300 Value Index","35.52","08/05/2010","57.55","35.72","34.52","33.32"

"MGYR","Magyar Bancorp Inc.","4.66","08/05/2010","58.44","4.96","3.79","2.63"

"MHD","Blackrock Muniholdings Fund Inc","16.33","08/05/2010","61.57","16.45","16.20","15.95"

"MHE","Massachusetts Health And Educati","13.75","08/05/2010","48.03","14.30","14.05","13.79"

"MHF","Western Asset Municipal High Inc","7.79","08/05/2010","56.34","7.91","7.77","7.62"

"MHGC","Morgans Hotel Group Co.","7.75","08/05/2010","60.79","8.26","6.94","5.61"

"MHH","Mastech Holdings Inc","3.51","08/05/2010","48.54","3.86","3.52","3.17"

"MHI","Pioneer Municipal High Income Tr","14.88","08/05/2010","72.41","14.78","14.45","14.12"

"MHK","Mohawk Industries Inc.","48.71","08/05/2010","48.91","51.71","47.71","43.71"

"MHLD","Maiden Hldgs Ltd","7.19","08/05/2010","61.81","7.10","6.69","6.29"

"MHN","Blackrock Muniholdings New York","15.14","08/05/2010","71.95","15.20","14.67","14.15"

"MHO","M/I Homes Inc.","10.17","08/05/2010","47.55","10.86","10.05","9.25"

"MHO-A","M/I Homes Sr A Pf Ds","17.75","08/05/2010","52.00","18.12","17.58","17.04"

"MHP","Mcgraw-Hill Companies Inc.","30.79","08/05/2010","54.02","31.20","30.21","29.22"

"MHR","Magnum Hunter Resources Corporat","4.59","08/05/2010","51.71","4.77","4.54","4.30"

"MHR-C","Magnum Hunter Resour","25.00","08/05/2010","51.16","25.12","25.01","24.90"

"MHS","Medcohealth Solutions Inc","47.28","08/05/2010","31.55","59.82","51.84","43.86"

"MHY","Western Asset Managed High Incom","6.26","08/05/2010","56.09","6.34","6.22","6.10"

"MI","New M&I Corporation","7.24","08/05/2010","47.02","8.35","7.44","6.53"

"MIC","Macquarie Infrastructure Company","14.82","08/05/2010","57.85","14.70","13.80","12.89"

"MICC","Millicom International Cellular","94.70","08/05/2010","62.84","97.03","90.27","83.51"

"MIDD","The Middleby Corporation","60.47","08/05/2010","57.09","61.45","58.24","55.04"

"MIG","Meadowbrook Insurance Group Inc","8.62","08/05/2010","47.62","9.28","8.88","8.48"

"MIGP","Mercer Insurance Group Inc.","16.69","08/05/2010","46.80","16.96","16.70","16.45"

"MILL","Miller Petroleum Inc.","5.02","08/05/2010","44.81","5.74","5.12","4.51"

"MIM","Mi Developments Inc","12.57","08/05/2010","47.50","12.76","12.52","12.28"

"MIN","Mfs Intermediate Income Trust","6.92","08/05/2010","59.38","6.99","6.88","6.78"

"MIND","Mitcham Industries Inc.","7.00","08/05/2010","52.88","7.68","6.77","5.86"

"MINI","Mobile Mini Inc.","17.14","08/05/2010","53.57","17.81","16.99","16.17"

"MINT","Enhanced Short Maturity Strgy","100.67","08/05/2010","67.95","100.68","100.53","100.38"

"MIPI","Molecular Insight Pharmaceutical","1.16","08/05/2010","39.41","1.47","1.34","1.22"

"MIPS","Mips Technologies Inc.","6.46","08/05/2010","69.04","5.97","5.41","4.86"

"MIR","Mirant Corp","10.88","08/05/2010","43.85","11.84","11.20","10.55"

"MIR.A","Mirant Co A Wt Wi","0.04","08/05/2010","41.21","0.08","0.05","0.03"

"MITI","Micromet Inc.","6.88","08/05/2010","52.47","7.28","6.68","6.09"

"MITL","Mitel Networks Corporation","9.19","08/05/2010","45.98","9.81","9.20","8.60"

"MITSY","Mitsui & Company Ltd.","277.00","08/05/2010","56.21","272.71","261.40","250.09"

"MIY","Blackrock Muniyield Michigan Ins","14.84","08/05/2010","70.33","14.88","14.53","14.18"

"MJF","Msdw Structured Asset Corporatio","28.73","08/05/2010","62.28","28.35","27.63","26.92"

"MJH","Ms Structured Asset Corp Saturns","24.75","08/05/2010","61.59","25.05","24.36","23.67"

"MJI","Blackrock Muniyield New Jersey I","15.15","08/05/2010","60.32","15.13","14.91","14.69"

"MJN","Mead Johnson Nutrition Company","53.10","08/05/2010","50.79","54.75","53.67","52.60"

"MJT","Ms Dw Structured Asset Corp Satu","25.90","08/05/2010","58.32","25.92","25.74","25.55"

"MJV","Ms Structured Asset Corp Saturns","25.89","08/05/2010","56.96","26.00","25.75","25.49"

"MJY","Mdsw Structured Asset Corporatio","25.81","08/05/2010","61.35","25.87","25.64","25.41"

"MKC","Mccormick & Company Incorporate","39.62","08/05/2010","53.65","40.13","39.08","38.03"

"MKC.V","Mccormick & Co Vtg","39.60","08/05/2010","53.49","40.19","38.92","37.64"

"MKF","Bank Of America Corporation","11.10","08/05/2010","56.37","11.17","10.88","10.58"

"MKL","Markel Corporation","342.75","08/05/2010","49.42","351.63","342.75","333.87"

"MKS","Ms Structured Asset Corp Saturns","16.58","08/05/2010","62.72","16.57","15.27","13.97"

"MKSI","Mks Instruments Inc.","21.17","08/05/2010","54.82","22.32","20.78","19.24"

"MKTAY","Makita Corp.","28.82","08/05/2010","47.89","31.06","29.76","28.47"

"MKTX","Marketaxess Holdings Inc.","14.95","08/05/2010","58.20","15.39","13.59","11.79"

"MKV","Markel Corporation","26.89","08/05/2010","58.63","27.05","26.56","26.07"

"MLAB","Mesa Laboratories Inc.","23.13","08/05/2010","48.39","25.09","23.09","21.08"

"MLG","Metlife Inc.","25.32","08/05/2010","49.63","25.77","25.49","25.22"

"MLHR","Herman Miller Inc.","18.40","08/05/2010","50.42","18.71","17.94","17.17"

"MLI","Mueller Industries Inc.","25.76","08/05/2010","53.53","26.00","24.93","23.86"

"MLM","Martin Marietta Materials Inc.","82.19","08/05/2010","42.50","88.55","84.96","81.36"

"MLN","Vectors Long Municipal Index","18.61","08/05/2010","57.75","18.64","18.55","18.46"

"MLNK","Moduslink Global Solutions Inc","6.47","08/05/2010","47.12","6.67","6.47","6.28"

"MLNX","Mellanox Technologies Ltd.","15.69","08/05/2010","31.84","27.12","19.74","12.35"

"MLP","Maui Land & Pineapple Company I","4.51","08/05/2010","63.73","4.30","3.79","3.27"

"MLPG","UBS Ag Exchange Traded Access S","26.22","08/05/2010","0.00","0.00","0.00","0.00"

"MLPI","UBS Alerian Mlp Infrastrctr Etn","28.01","08/05/2010","65.59","28.10","27.29","26.47"

"MLPL","UBS Ag Etn","29.95","08/05/2010","76.42","30.05","28.34","26.63"

"MLPN","Credit Suisse Cushing 30 Mlp Ind","21.79","08/05/2010","69.72","21.76","21.07","20.37"

"MLR","Miller Industries Inc.","13.25","08/05/2010","44.57","14.37","13.83","13.28"

"MMC","Marsh & Mclennan Companies Inc.","24.15","08/05/2010","61.07","24.09","23.18","22.26"

"MMF","Mitts Linked To Dow","10.02","08/05/2010","58.32","10.05","9.77","9.50"

"MMG","Metalline Mining Company","0.82","08/05/2010","60.86","0.81","0.70","0.59"

"MMLP","Martin Midstream Partners L.P.","32.17","08/05/2010","52.15","33.74","32.56","31.37"

"MMM","3M Company","87.72","08/05/2010","63.46","89.33","84.58","79.84"

"MMP","Magellan Midstream Partners L.P.","50.00","08/05/2010","63.97","50.35","48.77","47.20"

"MMR","Mcmoran Exploration Company","11.22","08/05/2010","51.31","12.05","10.89","9.73"

"MMR-M","Mcmoran Expl Co Pfd","87.40","08/05/2010","51.68","92.41","85.02","77.64"

"MMS","Maximus Inc.","58.96","08/05/2010","46.83","61.72","59.78","57.83"

"MMSI","Merit Medical Systems Inc.","17.19","08/05/2010","58.42","17.54","16.60","15.65"

"MMT","Mfs Multimarket Income Trust","6.88","08/05/2010","64.86","6.97","6.71","6.45"

"MMU","Western Asset Managed Municipals","13.18","08/05/2010","55.87","13.21","13.06","12.91"

"MMUS","Makemusic Inc.","5.53","08/05/2010","48.75","5.98","5.57","5.16"

"MMV","Eaton Vance Ma Sbi","15.32","08/05/2010","65.48","15.29","15.08","14.86"

"MNA","IQ Arb Merger Arbitrage","25.87","08/05/2010","54.36","26.20","25.77","25.34"

"MNDO","Mind C.T.I. Ltd.","1.97","08/05/2010","49.53","2.02","1.96","1.89"

"MNE","Blackrock Muni New York Intermed","13.59","08/05/2010","74.94","13.74","13.37","12.99"

"MNI","Mcclatchy Company","3.38","08/05/2010","42.90","3.92","3.56","3.21"

"MNKD","Mannkind Corporation","6.88","08/05/2010","54.37","7.32","6.66","5.99"

"MNOV","Medicinova Inc.","6.20","08/05/2010","59.35","6.31","5.19","4.07"

"MNP","Western Asset Municipal Partners","14.66","08/05/2010","70.73","14.59","14.34","14.10"

"MNR","Monmouth Real Estate Investment","7.88","08/05/2010","56.01","8.03","7.68","7.33"

"MNRK","Monarch Financial Holdings Inc.","7.87","08/05/2010","50.93","8.15","7.67","7.20"

"MNRKP","Monarch Financial Holdings Inc","25.10","08/05/2010","45.11","26.60","25.70","24.81"

"MNRO","Monro Muffler Brake Inc.","40.04","08/05/2010","54.28","41.28","38.93","36.58"

"MNTA","Momenta Pharmaceuticals Inc.","17.15","08/05/2010","52.26","26.74","16.79","6.84"

"MNTG","Mtr Gaming Group Inc.","2.14","08/05/2010","61.48","2.21","2.09","1.96"

"MNTX","Manitex International Inc.","2.26","08/05/2010","59.10","2.28","2.06","1.83"

"MO","Altria Group","22.34","08/05/2010","66.31","22.55","21.77","20.98"

"MOC","Command Security Corporation","2.09","08/05/2010","44.64","2.24","2.14","2.03"

"MOCO","Mocon Inc.","11.30","08/05/2010","55.71","11.19","10.80","10.40"

"MOD","Modine Manufacturing Company","10.26","08/05/2010","55.91","10.72","9.31","7.89"

"MOFG","Midwestone Financial Group Inc.","14.40","08/05/2010","44.06","15.28","14.71","14.14"

"MOG.A","Moog Inc Cl A","35.38","08/05/2010","53.58","37.59","34.86","32.14"

"MOH","Molina Healthcare Inc","28.31","08/05/2010","48.42","31.12","28.79","26.46"

"MOLX","Molex Incorporated","20.23","08/05/2010","55.03","20.75","19.39","18.03"

"MOLXA","Molex Incorporated","17.17","08/05/2010","55.68","17.64","16.47","15.30"

"MON","Monsanto Company","61.28","08/05/2010","67.53","61.99","56.58","51.18"

"MOO","Vectors Agribusiness","43.27","08/05/2010","66.29","43.00","40.52","38.05"

"MORN","Morningstar Inc.","45.66","08/05/2010","52.05","46.45","45.03","43.60"

"MOS","Mosaic Company","51.29","08/05/2010","62.24","50.68","45.90","41.12"

"MOSY","Mosys Inc.","4.64","08/05/2010","56.09","4.78","4.40","4.02"

"MOT","Motorola Inc.","8.02","08/05/2010","62.07","8.28","7.63","6.97"

"MOTR","Motricity Inc.","8.30","08/05/2010","45.60","8.85","7.94","7.03"

"MOV","Movado Group Inc.","11.66","08/05/2010","52.91","12.39","11.15","9.90"

"MOVE","Move Inc.","2.29","08/05/2010","52.92","2.38","2.25","2.11"

"MP-D","Mississippi Pr 5.25","25.21","08/05/2010","55.94","25.24","24.91","24.59"

"MPA","Blackrock Muniyield Pennsylvania","15.44","08/05/2010","78.33","15.48","15.06","14.65"

"MPAA","Motorcar Parts Of America Inc.","6.70","08/05/2010","54.62","6.90","6.54","6.18"

"MPAC","Mod-Pac Corp.","4.57","08/05/2010","50.66","4.67","4.34","4.01"

"MPB","Mid Penn Bancorp","7.55","08/05/2010","41.12","9.28","8.00","6.71"

"MPEL","Melco Crown Entertainment Limite","3.89","08/05/2010","48.04","4.19","3.90","3.61"

"MPET","Magellan Petroleum Corporation","1.84","08/05/2010","46.24","1.91","1.86","1.82"

"MPG","Mpg Office Trust Inc.","3.32","08/05/2010","57.20","3.41","3.00","2.59"

"MPG-A","Maguire Pptys Pfd A","12.39","08/05/2010","49.76","12.69","11.79","10.88"

"MPJ","Mississippi Power Company","25.48","08/05/2010","50.36","25.81","25.48","25.15"

"MPR","Met-Pro Corporation","10.05","08/05/2010","49.87","10.73","10.06","9.39"

"MPV","Massmutual Participation Investo","12.70","08/05/2010","49.39","13.01","12.81","12.61"

"MPW","Medical Properties Trust Inc.","10.06","08/05/2010","54.74","10.42","9.81","9.20"

"MPWR","Monolithic Power Systems Inc.","17.60","08/05/2010","43.07","19.92","18.46","17.00"

"MPX","Marine Products Corporation","6.34","08/05/2010","53.33","6.69","5.84","4.99"

"MQT","Blackrock Muniyield Quality Fund","13.12","08/05/2010","66.74","13.28","12.96","12.63"

"MQY","Blackrock Muniyield Quality Fund","14.87","08/05/2010","57.53","15.03","14.85","14.68"

"MR","Mindray Medical International Li","31.69","08/05/2010","52.69","32.34","30.71","29.07"

"MRCY","Mercury Computer Systems","12.04","08/05/2010","47.90","13.60","12.44","11.29"

"MRF","American Income Fund Inc.","8.33","08/05/2010","52.72","8.44","8.32","8.20"

"MRGE","Merge Healthcare Incorporated.","3.16","08/05/2010","54.76","3.34","3.16","2.98"

"MRH","Montpelier Re Holdings Ltd","16.15","08/05/2010","56.12","16.60","15.65","14.69"

"MRK","Merck & Company Inc.","35.07","08/05/2010","49.40","36.61","35.41","34.22"

"MRK-B","Merck & Co 6%","248.00","08/05/2010","47.35","252.59","249.33","246.07"

"MRLN","Marlin Business Services Corp.","11.75","08/05/2010","54.95","11.79","10.83","9.88"

"MRNAD","Mdrna Inc.","2.56","08/05/2010","68.61","3.69","1.88","0.08"

"MRO","Marathon Oil Corporation","34.98","08/05/2010","64.96","34.68","32.98","31.27"

"MROE","Monroe Bancorp","4.40","08/05/2010","29.77","6.71","5.42","4.12"

"MRT","Morton'S Restaurant Group Inc.","4.98","08/05/2010","43.33","5.52","5.14","4.77"

"MRTN","Marten Transport Ltd.","22.30","08/05/2010","53.67","23.56","22.04","20.53"

"MRVL","Marvell Technology Group Ltd.","15.14","08/05/2010","38.63","17.91","16.19","14.48"

"MRX","Medicis Pharmaceutical Corporati","26.07","08/05/2010","61.97","26.75","25.02","23.30"

"MS","Morgan Stanley","27.84","08/05/2010","61.36","28.63","26.31","23.99"

"MS-A","Morgan Stanley Dep R","20.66","08/05/2010","65.46","21.55","19.46","17.36"

"MSA","Mine Safety Appliances Company","25.02","08/05/2010","49.67","26.01","24.33","22.64"

"MSB","Mesabi Trust","24.21","08/05/2010","63.83","26.74","21.63","16.51"

"MSCC","Microsemi Corporation","16.42","08/05/2010","55.02","17.00","15.96","14.91"

"MSCI","MSCI Inc","32.93","08/05/2010","58.30","33.91","31.89","29.87"

"MSD","Morgan Stanley Emerging Markets","11.10","08/05/2010","68.85","11.16","10.69","10.23"

"MSEX","Middlesex Water Company","16.66","08/05/2010","52.03","17.17","16.48","15.78"

"MSF","Morgan Stanley Emerging Markets","14.28","08/05/2010","63.78","14.43","13.75","13.07"

"MSFG","Mainsource Financial Group Inc.","7.38","08/05/2010","52.20","7.74","6.96","6.18"

"MSFT","Microsoft Corporation","25.37","08/05/2010","47.42","26.52","25.52","24.52"

"MSG","Madison Square Garden Inc.","19.46","08/05/2010","47.37","19.69","19.17","18.65"

"MSHL","Marshall Edwards Inc.","1.19","08/05/2010","33.52","1.23","1.16","1.10"

"MSJ","Morgan Stanley","24.62","08/05/2010","72.16","24.81","23.97","23.13"

"MSK","Morgan Stanley","24.05","08/05/2010","76.90","24.01","23.07","22.13"

"MSL","Midsouth Bancorp","13.74","08/05/2010","52.57","14.18","13.19","12.20"

"MSM","Msc Industrial Direct Company I","51.62","08/05/2010","54.70","52.10","49.84","47.58"

"MSN","Emerson Radio Corporation","2.50","08/05/2010","71.10","2.63","2.15","1.67"

"MSO","Martha Stewart Living Omnimedia","5.07","08/05/2010","46.45","5.56","5.16","4.76"

"MSON","Misonix Inc.","1.97","08/05/2010","42.68","2.12","2.04","1.95"

"MSP","Madison Strategic Sector Premium","11.90","08/05/2010","57.44","12.07","11.59","11.11"

"MSPD","Mindspeed Technologies Inc.","7.34","08/05/2010","46.64","8.24","7.47","6.70"

"MSSR","Mccormick & Schmick'S Seafood Re","7.13","08/05/2010","42.34","8.26","7.61","6.95"

"MSTR","Microstrategy Incorporated","77.38","08/05/2010","47.41","84.18","79.63","75.09"

"MSW","Mission West Properties Inc.","6.80","08/05/2010","45.14","7.08","6.97","6.87"

"MSY","Invesco High Yield Investments F","6.05","08/05/2010","60.00","6.16","5.95","5.74"

"MSZ","Morgan Stanley","24.27","08/05/2010","74.02","24.52","23.56","22.61"

"MT","Arcelormittal","33.49","08/05/2010","58.37","33.81","31.16","28.52"

"MTA","Matav","15.90","08/05/2010","55.83","16.13","15.54","14.96"

"MTB","M&T Bank Corporation","87.67","08/05/2010","50.93","91.97","88.21","84.45"

"MTB-A","M&T Cap Tr Pfd","26.90","08/05/2010","45.30","27.93","27.35","26.78"

"MTD","Mettler-Toledo International In","121.18","08/05/2010","58.43","121.97","118.37","114.76"

"MTE","Mahanagar Telephone Nigam Ltd","2.99","08/05/2010","59.29","3.04","2.85","2.66"

"MTEX","Mannatech Incorporated","2.68","08/05/2010","52.50","3.16","2.56","1.95"

"MTG","Mgic Investment Corporation","8.67","08/05/2010","52.52","9.19","8.38","7.57"

"MTH","Meritage Corporation","16.98","08/05/2010","47.04","18.26","16.96","15.66"

"MTK","SPDR Morgan Stanley Technology","56.16","08/05/2010","53.75","56.84","55.39","53.95"

"MTL","Mechel Steel Group Oao","23.46","08/05/2010","58.57","24.51","20.98","17.44"

"MTL-","Mechel Steel Group Oao American","8.00","08/05/2010","60.36","7.98","7.41","6.84"

"MTLK","Metalink Ltd.","1.15","08/05/2010","55.98","1.15","0.98","0.80"

"MTN","Vail Resorts Inc.","37.46","08/05/2010","48.23","40.26","37.32","34.38"

"MTOX","Medtox Scientific Inc.","11.65","08/05/2010","47.51","12.18","11.69","11.21"

"MTP","Mlp & Strategic Equity Fund Inc.","17.43","08/05/2010","61.35","17.65","17.20","16.75"

"MTR","Mesa Royalty Trust","46.49","08/05/2010","54.03","46.49","45.48","44.47"

"MTRX","Matrix Service Company","9.94","08/05/2010","51.59","10.13","9.68","9.23"

"MTS","Montgomery Street Income Securit","16.15","08/05/2010","64.42","16.21","15.92","15.62"

"MTSC","Mts Systems Corporation","29.40","08/05/2010","50.32","30.68","29.24","27.80"

"MTSN","Mattson Technology Inc.","2.92","08/05/2010","36.75","4.27","3.39","2.51"

"MTT","Western Asset Municipal Defined","22.02","08/05/2010","56.53","22.14","21.93","21.72"

"MTU","Mitsubishi Ufj Financial Group I","5.02","08/05/2010","57.99","5.11","4.80","4.49"

"MTW","Manitowoc Company Inc.","10.95","08/05/2010","54.17","11.46","10.11","8.75"

"MTX","Minerals Technologies Inc.","54.29","08/05/2010","58.59","55.39","51.35","47.32"

"MTXX","Matrixx Initiatives Inc.","4.88","08/05/2010","54.33","4.91","4.72","4.54"

"MTY","Citigroup Inc.","10.50","08/05/2010","42.48","13.32","11.61","9.91"

"MTZ","Mastec Inc.","10.69","08/05/2010","49.09","11.35","10.77","10.19"

"MU","Micron Technology Inc.","7.70","08/05/2010","41.00","9.10","8.21","7.32"

"MUA","Blackrock Muniassets Fund Inc.","12.93","08/05/2010","62.57","12.99","12.73","12.48"

"MUAA","2012 S&P Amt-Free Municipal Ser","51.23","08/05/2010","54.14","51.35","51.16","50.97"

"MUAB","2013 S&P Amt-Free Municipal Ser","51.27","08/05/2010","56.15","51.44","51.10","50.77"

"MUAC","2014 S&P Amt-Free Municipal Ser","51.65","08/05/2010","64.92","51.83","51.42","51.01"

"MUAD","2015 S&P Amt-Free Municipal Ser","52.36","08/05/2010","66.49","52.67","52.19","51.72"

"MUAF","2017 S&P Amt-Free Municipal Ser","52.68","08/05/2010","66.86","52.86","52.47","52.08"

"MUB","S&P National Amt-Free Muni Bd","105.13","08/05/2010","61.41","105.64","104.80","103.96"

"MUC","Blackrock Muniholdings Californi","14.36","08/05/2010","76.67","14.31","13.96","13.61"

"MUE","Blackrock Muniholdings Insured F","14.33","08/05/2010","72.06","14.46","14.00","13.54"

"MUH","Blackrock Muniholdings Fund Ii","14.80","08/05/2010","66.49","14.87","14.60","14.33"

"MUI","Blackrock Muni Intermediate Dura","15.14","08/05/2010","73.37","15.03","14.67","14.31"

"MUJ","Blackrock Muniholdings New Jerse","15.21","08/05/2010","71.23","15.17","14.98","14.80"