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

"ALX","Alexander'S Inc.","326.91","08/05/2010","53.16","343.55","321.39","299.22"

"ALXA","Alexza Pharmaceuticals Inc.","2.46","08/05/2010","38.07","3.10","2.88","2.65"

"ALXN","Alexion Pharmaceuticals Inc.","57.29","08/05/2010","63.95","57.48","53.00","48.51"

"ALY","Allis-Chalmers Corporation","2.56","08/05/2010","51.43","2.83","2.47","2.10"

"ALZ","Alabama Power Company","25.81","08/05/2010","52.33","26.06","25.77","25.48"

"AM","American Greetings Corporation","20.21","08/05/2010","48.11","21.18","20.10","19.02"

"AMAC","American Medical Alert Corp.","6.98","08/05/2010","61.97","7.33","6.77","6.21"

"AMAG","Amag Pharmaceuticals Inc.","31.38","08/05/2010","39.84","40.40","35.36","30.32"

"AMAP","Autonavi Holdings Limited","16.89","08/05/2010","70.36","16.22","14.25","12.29"

"AMAT","Applied Materials Inc.","11.81","08/05/2010","41.14","12.77","12.25","11.73"

"AMB","Amb Property Corporation","25.82","08/05/2010","54.34","26.38","24.46","22.53"

"AMB-M","Amb Ppty Cp Pfd M","23.25","08/05/2010","57.20","23.55","22.67","21.78"

"AMB-O","Amp Ppty Corp Pfd O","23.89","08/05/2010","54.06","24.24","23.47","22.71"

"AMB-P","Amb Prop 6.85% Pfd","23.75","08/05/2010","58.57","23.87","23.06","22.24"

"AMCC","Applied Micro Circuits Corporati","12.08","08/05/2010","57.14","12.52","11.33","10.15"

"AMCF","Andatee China Marine Fuel Servic","4.36","08/05/2010","53.49","4.33","4.07","3.80"

"AMCN","Airmedia Group Inc","3.79","08/05/2010","55.79","3.87","3.28","2.69"

"AMD","Advanced Micro Devices Inc.","7.50","08/05/2010","44.89","8.03","7.58","7.13"

"AME","Amtek Inc.","45.39","08/05/2010","61.75","46.32","43.92","41.52"

"AMED","Amedisys Inc","26.70","08/05/2010","31.02","32.69","26.75","20.80"

"AMG","Affiliated Managers Group Inc.","72.97","08/05/2010","57.75","75.77","67.66","59.55"

"AMGN","Amgen Inc.","55.32","08/05/2010","55.29","55.50","53.47","51.44"

"AMIC","American Independence Corp.","4.87","08/05/2010","47.73","5.18","4.90","4.61"

"AMIE","Ambassadors International Inc.","0.42","08/05/2010","41.56","0.50","0.46","0.42"

"AMIN","American International Industrie","0.68","08/05/2010","31.44","1.11","0.93","0.76"

"AMJ","Alerian Mlp Index Etn","33.84","08/05/2010","69.51","33.88","32.83","31.78"

"AMKR","Amkor Technology Inc.","6.12","08/05/2010","52.97","6.17","5.77","5.37"

"AMLN","Amylin Pharmaceuticals Inc.","19.96","08/05/2010","57.70","20.02","19.05","18.08"

"AMMD","American Medical Systems Holding","21.76","08/05/2010","43.13","24.25","22.87","21.49"

"AMN","Ameron International Corporation","63.16","08/05/2010","51.42","64.86","61.79","58.72"

"AMNB","American National Bankshares In","21.14","08/05/2010","52.93","22.51","20.48","18.44"

"AMOT","Allied Motion Technologies Inc.","4.28","08/05/2010","50.88","4.43","4.16","3.89"

"AMOV","America Movil S.A.B. De C.V.","51.26","08/05/2010","56.40","52.05","49.97","47.89"

"AMP","Ameriprise Financial Services I","43.40","08/05/2010","60.78","43.98","39.82","35.67"

"AMP-A","Ameriprise Financial","26.83","08/05/2010","52.26","27.48","26.98","26.47"

"AMPH","American Physicians Service Grou","26.85","08/05/2010","57.38","27.20","26.57","25.94"

"AMPL","Ampal-American Israel Corporatio","1.85","08/05/2010","52.53","2.19","1.81","1.43"

"AMR","Amr Corporation","7.12","08/05/2010","48.66","7.40","7.01","6.62"

"AMRB","American River Bankshares","7.06","08/05/2010","45.04","7.23","7.00","6.77"

"AMRC","Ameresco Inc.","10.00","08/05/2010","0.00","0.00","0.00","0.00"

"AMRI","Albany Molecular Research Inc.","6.65","08/05/2010","56.22","7.12","6.45","5.78"

"AMRN","Amarin Corporation Plc","2.42","08/05/2010","53.79","2.49","2.28","2.06"

"AMS","American Shared Hospital Service","3.08","08/05/2010","53.45","3.32","3.02","2.71"

"AMSC","American Superconductor Corporat","30.58","08/05/2010","52.90","32.66","30.01","27.35"

"AMSF","Amerisafe Inc.","18.14","08/05/2010","52.19","18.70","17.97","17.23"

"AMSG","Amsurg Corp.","18.00","08/05/2010","43.89","18.97","18.27","17.56"

"AMSWA","American Software Inc.","5.15","08/05/2010","50.72","5.23","4.95","4.66"

"AMT","American Tower Corporation","46.96","08/05/2010","58.33","47.22","45.88","44.55"

"AMTD","Td Ameritrade Holding Corporatio","16.24","08/05/2010","50.18","16.26","15.72","15.19"

"AMWD","American Woodmark Corporation","16.66","08/05/2010","41.34","18.06","16.98","15.91"

"AMX","America Movil S.A.B. De C.V.","51.34","08/05/2010","56.19","52.09","50.05","48.00"

"AMZN","Amazon.Com Inc.","127.83","08/05/2010","59.52","125.99","119.68","113.36"

"AN","Autonation Inc.","24.55","08/05/2010","66.67","26.28","22.18","18.08"

"ANAD","Anadigics Inc.","4.22","08/05/2010","46.16","4.79","4.46","4.13"

"ANAT","American National Insurance Comp","82.41","08/05/2010","45.02","84.95","81.48","78.00"

"ANCI","American Caresource Holdings Inc","1.43","08/05/2010","43.06","1.57","1.46","1.34"

"ANCX","Access National Corporation","5.88","08/05/2010","45.62","6.22","5.99","5.75"

"ANDE","The Andersons Inc.","36.26","08/05/2010","61.19","35.44","34.01","32.59"

"ANDS","Anadys Pharmaceuticals Inc.","2.03","08/05/2010","44.91","2.21","2.09","1.98"

"ANEN","Anaren Inc.","17.02","08/05/2010","62.35","17.10","15.82","14.54"

"ANF","Abercrombie & Fitch Company","39.53","08/05/2010","59.61","39.49","36.28","33.07"

"ANGN","Angeion Corporation","3.97","08/05/2010","48.04","4.15","3.94","3.72"

"ANGO","Angiodynamics Inc.","15.75","08/05/2010","54.42","16.06","15.49","14.93"

"ANH","Anworth Mortgage Asset Corporati","6.92","08/05/2010","43.85","7.49","7.19","6.90"

"ANH-A","Anworth Mtg Pfd A","25.03","08/05/2010","56.73","25.23","24.87","24.52"

"ANH-B","Anworth 6.25 Pr S B","23.80","08/05/2010","50.48","25.07","24.21","23.36"

"ANI","Swedish Export Credit Corporatio","9.94","08/05/2010","60.69","10.02","9.37","8.71"

"ANIK","Anika Therapeutics Inc.","5.89","08/05/2010","47.14","6.09","5.86","5.64"

"ANLY","Analysts International Corporati","2.32","08/05/2010","43.23","2.54","2.44","2.33"

"ANN","Anntaylor Stores Corporation","16.89","08/05/2010","45.20","18.08","17.01","15.94"

"ANNB","Annapolis Bancorp Inc.","4.10","08/05/2010","49.99","4.41","4.17","3.92"

"ANO","Anooraq Resources Corporation","1.06","08/05/2010","47.71","1.16","1.04","0.91"

"ANPI","Angiotech Pharmaceuticals Inc.","0.58","08/05/2010","36.44","0.76","0.64","0.52"

"ANR","Alpha Natural Resources Inc.","42.78","08/05/2010","61.52","41.82","37.79","33.76"

"ANSS","Ansys Inc.","43.96","08/05/2010","50.62","46.66","43.94","41.23"

"ANSW","Answers Corporation","7.83","08/05/2010","53.39","8.09","7.54","6.99"

"ANTH","Anthera Pharmaceuticals Inc.","5.64","08/05/2010","52.59","6.04","4.94","3.84"

"ANTP","Phazar Corp","3.10","08/05/2010","50.62","3.12","2.94","2.77"

"ANV","Allied Nevada Gold Corp","19.06","08/05/2010","55.00","19.85","17.56","15.27"

"ANW","Aegean Marine Petroleum Network","19.83","08/05/2010","41.55","23.67","21.32","18.97"

"ANX","Adventrx Pharmaceuticals Inc.","2.04","08/05/2010","51.59","2.12","1.88","1.64"

"AO-A","Amerco Series A","25.72","08/05/2010","69.93","25.57","25.22","24.86"

"AOA","S&P Aggressive Allocation","30.68","08/05/2010","59.19","31.05","29.86","28.67"

"AOB","American Oriental Bioengineering","2.46","08/05/2010","42.79","2.62","2.45","2.29"

"AOD","Alpine Total Dynamic Dividend Fu","5.51","08/05/2010","42.12","5.51","5.39","5.27"

"AOI","Alliance One International Inc.","3.34","08/05/2010","31.67","4.00","3.79","3.57"

"AOK","S&P Conservative Allocation","28.03","08/05/2010","61.68","28.12","27.76","27.40"

"AOL","Aol Inc.","22.94","08/05/2010","59.25","22.19","21.10","20.00"

"AOM","S&P Moderate Allocation","28.73","08/05/2010","62.41","28.83","28.29","27.75"

"AON","Aon Corporation","38.02","08/05/2010","51.60","38.42","36.83","35.24"

"AONE","A123 Systems Inc.","10.91","08/05/2010","58.88","11.58","9.79","8.00"

"AOR","S&P Growth Allocation","29.46","08/05/2010","60.44","29.66","28.89","28.13"

"AOS","Smith [A.O.] Corporation","54.75","08/05/2010","58.71","56.71","53.73","50.75"

"AOSL","Alpha And Omega Semiconductor Li","13.25","08/05/2010","46.45","13.57","12.88","12.19"

"AP","Ampco-Pittsburgh Corporation","23.97","08/05/2010","55.64","25.32","22.62","19.93"

"APA","Apache Corporation","97.55","08/05/2010","59.70","101.00","91.10","81.20"

"APA-D","Apache Corporation","55.34","08/05/2010","0.00","0.00","0.00","0.00"

"APAC","Apac Customer Services Inc.","5.19","08/05/2010","39.43","5.90","5.54","5.18"

"APAGF","Apco Oil And Gas International","26.75","08/05/2010","55.05","28.30","25.17","22.05"

"APB","Asia Pacific Fund Inc.","10.08","08/05/2010","62.06","10.15","9.73","9.30"

"APC","Anadarko Petroleum Corporation","56.92","08/05/2010","65.13","55.17","49.14","43.11"

"APCVZ","Fresenius Kabi Pharmaceuticals H","0.10","08/05/2010","38.58","0.14","0.12","0.10"

"APD","Air Products And Chemicals Inc.","77.06","08/05/2010","67.78","76.46","71.91","67.35"

"APEI","American Public Education Inc.","42.67","08/05/2010","43.73","46.26","44.20","42.14"

"APF","Morgan Stanley Asia-Pacific Fund","15.00","08/05/2010","63.27","15.05","14.45","13.85"

"APFC","American Pacific Corporation","4.63","08/05/2010","42.59","5.52","4.96","4.39"

"APH","Amphenol Corporation","45.24","08/05/2010","59.32","47.11","43.53","39.96"

"API","Advanced Photonix Inc.","0.61","08/05/2010","63.77","0.58","0.52","0.46"

"APKT","Acme Packet Inc.","30.64","08/05/2010","53.80","33.54","30.49","27.45"

"APL","Atlas Pipeline Partners L.P.","17.98","08/05/2010","73.93","19.46","13.48","7.49"

"APOG","Apogee Enterprises Inc.","10.62","08/05/2010","38.91","11.68","11.21","10.73"

"APOL","Apollo Group Inc.","42.83","08/05/2010","38.53","49.70","46.20","42.70"

"APP","American Apparel Inc","1.44","08/05/2010","42.19","1.74","1.57","1.41"

"APPA","A.P. Pharma Inc.","0.67","08/05/2010","48.19","0.69","0.66","0.62"

"APPY","Aspenbio Pharma Inc.","0.62","08/05/2010","27.73","1.18","0.81","0.44"

"APSG","Applied Signal Technology Inc.","20.08","08/05/2010","52.66","21.23","20.38","19.52"

"APT","Alpha Pro Tech Ltd.","1.87","08/05/2010","48.00","2.01","1.87","1.73"

"APU","Amerigas Partners L.P.","46.30","08/05/2010","69.95","45.62","43.86","42.09"

"APWR","A-Power Energy Generation System","8.24","08/05/2010","51.11","8.55","8.05","7.56"

"APX","Blackrock Apex Municipal Fund I","9.25","08/05/2010","64.79","9.19","9.05","8.91"

"ARAY","Accuray Incorporated","6.89","08/05/2010","59.32","6.91","6.38","5.85"

"ARB","Arbitron Inc.","28.41","08/05/2010","50.34","31.41","28.31","25.21"

"ARBA","Ariba Inc.","15.50","08/05/2010","44.12","18.73","17.04","15.34"

"ARCC","Ares Capital Corporation","14.54","08/05/2010","61.21","14.39","13.87","13.35"

"ARCI","Appliance Recycling Centers Of A","2.10","08/05/2010","34.08","2.64","2.35","2.06"

"ARCL","Archipelago Learning Inc.","10.78","08/05/2010","39.90","11.24","10.90","10.57"

"ARDNA","Arden Group Inc.","96.50","08/05/2010","60.04","97.31","90.52","83.73"

"ARE","Alexandria Real Estate Equities","71.64","08/05/2010","56.22","74.56","68.86","63.15"

"ARE-C","Alexandria Re Pfd C","25.58","08/05/2010","50.98","25.98","25.57","25.17"

"AREX","Approach Resources Inc.","8.50","08/05/2010","61.09","8.08","6.97","5.86"

"ARG","Airgas Inc.","65.85","08/05/2010","61.77","65.91","65.19","64.48"

"ARGN","Amerigon Incorporated","10.61","08/05/2010","66.00","10.71","9.03","7.34"

"ARH-A","Arch Cap 8 Pfd","25.91","08/05/2010","57.32","25.92","25.60","25.28"

"ARH-B","Arch Capital Pfd B","25.90","08/05/2010","61.84","25.99","25.43","24.86"

"ARI","Apollo Commercial Real Estate Fi","16.95","08/05/2010","52.21","17.23","16.75","16.27"

"ARIA","Ariad Pharmaceuticals Inc.","3.39","08/05/2010","56.38","3.48","3.11","2.74"

"ARII","American Railcar Industries Inc","12.63","08/05/2010","45.79","15.37","13.46","11.55"

"ARJ","Arch Chemicals Inc.","35.18","08/05/2010","59.48","36.23","32.88","29.52"

"ARK","Senior High Income Portfolio In","3.96","08/05/2010","58.44","3.96","3.87","3.78"

"ARL","American Realty Investors Inc.","8.06","08/05/2010","49.08","8.25","7.93","7.60"

"ARLP","Alliance Resource Partners L.P.","52.16","08/05/2010","64.18","53.16","49.49","45.83"

"ARM","Arvinmeritor Inc.","15.77","08/05/2010","54.98","16.78","15.14","13.50"

"ARMH","Arm Holdings Plc","15.38","08/05/2010","63.96","16.48","14.77","13.07"

"ARNA","Arena Pharmaceuticals Inc.","7.05","08/05/2010","69.27","8.16","5.69","3.23"

"ARO","Aeropostale Inc","25.88","08/05/2010","37.58","31.03","28.84","26.64"

"AROW","Arrow Financial Corporation","25.09","08/05/2010","53.09","26.04","24.10","22.16"

"ARP","American Reprographics Company","8.69","08/05/2010","47.45","9.45","8.74","8.04"

"ARQL","Arqule Inc.","4.40","08/05/2010","47.64","4.54","4.23","3.91"

"ARR","Arco Resources Corp","6.78","08/05/2010","54.37","6.82","6.46","6.10"

"ARR.W","Armour Residential Reit Inc. W","0.07","08/05/2010","63.86","0.06","0.05","0.04"

"ARRS","Arris Group Inc","9.63","08/05/2010","38.73","12.67","10.83","9.00"

"ARRY","Array Biopharma Inc.","3.33","08/05/2010","52.69","3.45","3.17","2.89"

"ARSD","Arabian American Development Com","2.48","08/05/2010","51.80","2.50","2.34","2.19"

"ARST","Arc Sight Inc.","25.01","08/05/2010","54.61","26.54","24.61","22.68"

"ART","Artio Global Investors Inc.","16.07","08/05/2010","43.78","17.05","16.19","15.32"

"ARTC","Arthrocare Corporation","28.88","08/05/2010","53.38","29.25","27.52","25.78"

"ARTG","Art Technology Group Inc.","3.39","08/05/2010","40.39","4.04","3.73","3.42"

"ARTNA","Artesian Resources Corporation","18.22","08/05/2010","50.02","18.83","18.36","17.89"

"ARTW","Art'S-Way Manufacturing Co. Inc","5.17","08/05/2010","48.02","5.31","5.06","4.82"

"ARTX","Arotech Corporation","1.54","08/05/2010","48.24","1.62","1.54","1.46"

"ARUN","Aruba Networks Inc.","17.89","08/05/2010","64.07","18.82","16.70","14.58"

"ARW","Arrow Electronics Inc.","25.91","08/05/2010","59.14","25.95","24.04","22.13"

"ARWR","Arrowhead Research Corporation","1.09","08/05/2010","45.35","1.16","1.10","1.04"

"ARYX","Aryx Therapeutics Inc.","0.49","08/05/2010","48.97","0.53","0.47","0.40"

"ASA","Asa Limited","26.80","08/05/2010","52.68","27.13","26.42","25.71"

"ASB","Advansource Biomaterials Corpora","0.25","08/05/2010","48.77","0.26","0.23","0.21"

"ASBC","Associated Banc-Corp","13.56","08/05/2010","52.47","14.27","13.37","12.46"

"ASCA","Ameristar Casinos Inc.","14.99","08/05/2010","44.84","16.10","14.86","13.63"

"ASCMA","Ascent Media Corporation","28.69","08/05/2010","59.41","29.13","27.54","25.96"

"ASEI","American Science And Engineering","79.99","08/05/2010","59.63","81.83","78.16","74.49"

"ASF","Administaff Inc.","24.59","08/05/2010","47.68","26.91","25.51","24.12"

"ASFI","Asta Funding Inc.","9.41","08/05/2010","57.97","9.29","9.12","8.95"

"ASFN","Atlantic Southern Financial Grou","1.10","08/05/2010","45.43","1.44","1.16","0.89"

"ASG","Liberty All-Star Growth Fund In","3.68","08/05/2010","57.03","3.71","3.59","3.46"

"ASGN","On Assignment Inc.","5.28","08/05/2010","51.97","5.61","4.95","4.28"

"ASGR","America Service Group Inc.","17.12","08/05/2010","50.00","17.95","17.11","16.27"

"ASH","Ashland Inc.","52.49","08/05/2010","54.21","53.97","49.78","45.59"

"ASI","American Safety Insurance Holdin","16.42","08/05/2010","52.62","16.72","16.35","15.99"

"ASIA","Asiainfo Holdings Inc.","22.03","08/05/2010","45.57","28.13","24.12","20.11"

"ASMI","Asm International N.V.","25.88","08/05/2010","65.49","26.61","23.11","19.60"

"ASML","Asml Holding N.V.","32.56","08/05/2010","58.51","33.35","31.68","30.01"

"ASP","American Strategic Income Portfo","13.19","08/05/2010","58.71","13.45","13.02","12.58"

"ASPS","Altisource Portfolio Solutions S","28.21","08/05/2010","63.68","28.71","26.27","23.82"

"ASR","Grupo Aeroportuario Del Sureste","51.50","08/05/2010","52.33","54.42","51.25","48.07"

"ASRV","Ameriserv Financial Inc.","1.83","08/05/2010","52.35","1.86","1.70","1.53"

"ASTC","Astrotech Corporation","1.52","08/05/2010","48.99","1.72","1.44","1.15"

"ASTE","Astec Industries Inc.","30.68","08/05/2010","53.31","33.12","29.86","26.60"

"ASTI","Ascent Solar Technologies Inc.","2.71","08/05/2010","46.89","2.97","2.67","2.38"

"ASTIZ","Ascent Solar Technologies Inc.","0.37","08/05/2010","48.89","0.41","0.36","0.31"

"ASTM","Aastrom Biosciences Inc.","1.54","08/05/2010","51.59","1.58","1.53","1.47"

"ASUR","Asure Software Inc","2.28","08/05/2010","50.26","2.34","2.23","2.13"

"ASX","Advanced Semiconductor Engineeri","4.01","08/05/2010","46.86","4.29","4.07","3.86"

"ASYS","Amtech Systems Inc.","10.73","08/05/2010","68.61","11.02","9.79","8.55"

"AT","At Systemization Bhd","13.03","08/05/2010","60.66","13.19","12.51","11.83"

"ATAC","Atc Technology Corporation","23.99","08/05/2010","67.93","28.10","22.18","16.26"

"ATAI","Ata Inc.","3.00","08/05/2010","44.57","3.11","3.01","2.90"

"ATAX","America First Tax Exempt Investo","5.60","08/05/2010","58.50","5.62","5.43","5.24"

"ATC","Cycle Country Acces","0.65","08/05/2010","64.79","0.65","0.52","0.39"

"ATE","Advantest Corporation [Kabushiki","21.70","08/05/2010","46.93","22.51","21.94","21.38"

"ATEC","Alphatec Holdings Inc.","4.42","08/05/2010","44.62","4.71","4.44","4.17"

"ATHN","Athenahealth Inc.","26.24","08/05/2010","52.07","29.05","25.30","21.54"

"ATHR","Atheros Communications Inc.","25.75","08/05/2010","37.69","31.28","28.16","25.05"

"ATHX","Athersys Inc.","3.25","08/05/2010","56.73","3.36","3.04","2.73"

"ATI","Allegheny Technologies Incorpora","47.65","08/05/2010","47.56","52.15","48.37","44.59"

"ATK","Alliant Techsystems Inc.","69.12","08/05/2010","54.80","70.23","66.66","63.10"

"ATLO","Ames National Corporation","19.53","08/05/2010","51.24","20.28","19.38","18.48"

"ATLS","Atlas Energy Inc.","31.73","08/05/2010","56.42","31.12","29.80","28.48"

"ATMI","Atmi Inc.","14.89","08/05/2010","45.33","15.89","15.24","14.58"

"ATML","Atmel Corporation","6.16","08/05/2010","67.16","5.68","5.24","4.80"

"ATNI","Atlantic Tele-Network Inc.","48.18","08/05/2010","62.23","48.18","43.71","39.25"

"ATO","Atmos Energy Corporation","29.60","08/05/2010","59.33","29.85","28.95","28.05"

"ATPG","Atp Oil & Gas Corporation","13.25","08/05/2010","59.88","13.03","10.53","8.03"

"ATR","Aptargroup Inc.","43.65","08/05/2010","65.31","45.00","41.70","38.39"

"ATRC","Atricure Inc.","6.50","08/05/2010","58.06","6.58","6.29","5.99"

"ATRI","Atrion Corporation","147.70","08/05/2010","56.61","152.40","141.45","130.50"

"ATRM","Aetrium Incorporated","2.87","08/05/2010","44.82","3.08","2.95","2.83"

"ATRN","Atrinsic Inc.","0.76","08/05/2010","38.99","0.86","0.82","0.77"

"ATRO","Astronics Corporation","17.51","08/05/2010","58.81","17.69","15.71","13.72"

"ATSG","Air Transport Services Group In","5.27","08/05/2010","51.77","5.50","5.22","4.94"

"ATSI","Ats Medical Inc.","3.98","08/05/2010","60.03","4.00","3.98","3.97"

"ATT","AT&T Inc.","26.43","08/05/2010","45.77","26.95","26.63","26.30"

"ATU","Actuant Corporation","20.62","08/05/2010","54.61","21.88","19.73","17.57"

"ATV","Acorn International Inc.","3.95","08/05/2010","48.14","4.21","4.00","3.79"

"ATVI","Activision Blizzard Inc","11.75","08/05/2010","56.29","12.12","11.55","10.98"

"ATW","Atwood Oceanics Inc.","28.14","08/05/2010","52.70","28.97","27.30","25.64"

"ATX","Cross [A.T.] Company","5.73","08/05/2010","61.61","6.16","5.18","4.20"

"AU","Anglogold Ashanti Ltd.","42.42","08/05/2010","56.72","42.30","40.49","38.68"

"AUBN","Auburn National Bancorporation","18.87","08/05/2010","52.69","19.13","18.62","18.12"

"AUDC","Audiocodes Ltd.","3.00","08/05/2010","57.31","3.16","2.71","2.25"

"AUMN","Golden Minerals Co.","7.50","08/05/2010","48.20","7.69","7.40","7.10"

"AUO","Au Optronics Corp","9.37","08/05/2010","47.00","9.91","9.52","9.13"

"AUTC","Autochina International Limited","29.60","08/05/2010","56.37","30.79","28.31","25.83"

"AUTH","Authentec Inc.","1.92","08/05/2010","32.76","2.63","2.27","1.91"

"AUXL","Auxilium Pharmaceuticals Inc.","25.38","08/05/2010","56.09","24.29","22.64","20.98"

"AUY","Yamana Gold Inc.","9.75","08/05/2010","48.72","9.97","9.55","9.13"

"AV","Aviva Plc","12.65","08/05/2010","66.64","12.47","11.10","9.72"

"AVA","Avista Corporation","21.18","08/05/2010","55.20","21.74","20.97","20.20"

"AVAV","Aerovironment Inc.","23.71","08/05/2010","48.42","24.97","23.94","22.90"

"AVB","Avalonbay Communities Inc.","102.43","08/05/2010","52.14","108.60","102.21","95.83"

"AVCA","Advocat Inc.","5.10","08/05/2010","54.53","5.14","4.50","3.86"

"AVD","American Vanguard Corporation","8.47","08/05/2010","51.32","9.38","8.46","7.54"

"AVEO","Aveo Pharmaceuticals Inc.","7.83","08/05/2010","56.13","8.15","6.98","5.80"

"AVF","American International Group In","21.75","08/05/2010","69.38","21.50","20.55","19.60"

"AVGO","Avago Technologies Limited","22.74","08/05/2010","55.91","22.89","22.18","21.47"

"AVID","Avid Technology Inc.","13.01","08/05/2010","50.49","13.69","12.73","11.77"

"AVII","Avi Biopharma Inc.","1.95","08/05/2010","60.50","2.08","1.82","1.57"

"AVK","Advent Claymore Convertible Secu","17.08","08/05/2010","66.23","17.30","16.42","15.53"

"AVNR","Avanir Pharmaceuticals Inc","3.21","08/05/2010","54.20","3.50","3.29","3.08"

"AVNW","Aviat Networks Inc.","4.05","08/05/2010","48.94","4.27","4.03","3.79"

"AVP","Avon Products Inc.","31.06","08/05/2010","61.26","31.90","29.64","27.38"

"AVT","Avnet Inc.","26.12","08/05/2010","49.96","26.88","25.66","24.45"

"AVTR","Avatar Holdings Inc.","19.70","08/05/2010","50.18","21.17","19.20","17.24"

"AVX","Avx Corporation","14.31","08/05/2010","59.97","14.71","13.38","12.05"

"AVY","Avery Dennison Corporation","36.43","08/05/2010","55.39","38.17","35.61","33.04"

"AVY-A","Avery Dennison Himed","39.17","08/05/2010","48.30","40.70","39.60","38.50"

"AWC","Alumina Ltd","5.96","08/05/2010","57.61","6.05","5.55","5.05"

"AWF","Alliance World Dollar Government","14.48","08/05/2010","65.69","14.74","14.16","13.57"

"AWH","Allied World Assurance Company H","50.93","08/05/2010","66.10","51.57","48.94","46.32"

"AWI","Armstrong World Industries Inc","36.52","08/05/2010","55.65","38.86","34.91","30.96"

"AWK","American Water Works","22.62","08/05/2010","62.59","22.11","21.41","20.71"

"AWP","Alpine Global Premier Properties","6.31","08/05/2010","63.31","6.44","6.00","5.55"

"AWR","American States Water Company","34.76","08/05/2010","49.35","36.75","35.17","33.59"

"AWRE","Aware Inc.","2.32","08/05/2010","47.48","2.53","2.39","2.25"

"AWX","Avalon Holdings Corporation","2.60","08/05/2010","46.89","2.76","2.64","2.51"

"AXAS","Abraxas Petroleum Corporation","2.90","08/05/2010","53.22","3.05","2.92","2.78"

"AXE","Anixter International Inc.","49.60","08/05/2010","62.39","51.31","46.44","41.58"

"AXL","American Axle & Manufacturing Ho","10.14","08/05/2010","61.51","10.31","8.71","7.11"