Value Line Stock Index Future / Kansas City Board of Trade

verfasst von off-shore-trader, 17.06.2004, 10:32

-->COMMODITY: Value Line Stock Index Futures
(Trade commenced Feb. 24, 1982)
The Market: Kansas City Board of Trade.

Trading Hours: 8:30 a.m. to 3:15 p.m., Central time.

Contract Unit: $100 x Futures Price.

Ticker Symbol/Quotation Symbol: MV.

Delivery Months: March, June, September, December.

Price Quotation: Index points.

Minimum Price Fluctuation:.05 point ($5 per contract).

Maximum Daily Price Fluctuation: There are no limits on the upside. For information on downside limits, [ click here ].

Speculative Position Limits: 5,000 contracts net long or short in all months combined.

Delivery Mechanism: Since this is a cash settled contract, the Value Line Arithmetic Index value at the close of trading on the last trading day will be used to settle all remaining open positions.

Last Trading Day: The third Thursday of the month.

First Notice Day: Not applicable (cash settled contract).

First Delivery Day: Not applicable (cash settled contract).

Final Settlement Price: Determined on the third Friday of the contract month. A special quotation of the Value Line index based on the opening prices of the component stocks in the index.


Ticker,Name,Primex,Friday's Primex Last
FLWS,1-800-FLOWERS.COM Inc,NASDAQ,9.45
TW,21St Century Insurance Group,NYSE,12.65
COMS,3Com Corp,NASDAQ,5.99
MMM,3M Co,NYSE,82.92
SE,7-Eleven Inc,NYSE,16.88
NDN,99 Cents Only Stores,NYSE,17.92
SHLM,A Schulman Inc,NASDAQ,20.06
AIR,AAR Corp,NYSE,8.94
ABT,Abbott Laboratories,NYSE,39.95
ANF,Abercrombie and Fitch Co,NYSE,34.33
ABGX,Abgenix Inc,NASDAQ,14.99
ABY,Abitibi Consolidated Inc,NYSE,7.14
ABM,ABM Industries Inc,NYSE,19.1
ACN,Accenture Ltd,NYSE,23.66
ACDO,Accredo Health Inc,NASDAQ,35.99
ACE,Ace Ltd,NYSE,41.18
ACPW,Active Power Inc,NASDAQ,3.29
ATVI,Activision Inc,NASDAQ,14.88
ATU,Actuant Corp,NYSE,34.05
AYI,Acuity Brands Inc,NYSE,24.5
ADPT,Adaptec Inc,NASDAQ,7.63
ADCT,ADC Telecommunications Inc,NASDAQ,2.48
ADBE,Adobe Systems Inc,NASDAQ,44.42
RKY,Adolph Coors Co,NYSE,64.4
ADTN,Adtran Inc,NASDAQ,25.88
AAP,Advance Auto Parts Inc,NYSE,41.98
AEIS,Advanced Energy Industries Inc,NASDAQ,13.69
AFCI,Advanced Fibre Communications,NASDAQ,19
AMD,Advanced Micro Devices Inc,NYSE,14.24
ANSI,Advanced Neuromodulation Systems Inc,NASDAQ,33.88
ABCO,Advisory Board Co,NASDAQ,33.11
AD,Advo Inc,NYSE,31.49
AEG,Aegon NV,NYSE,11.29
ARO,Aeropostale Inc,NYSE,25.16
AES,AES Corp,NYSE,8.08
AETH,Aether Systems Inc,NASDAQ,3.37
AET,Aetna Inc,NYSE,77.85
ACS,Affiliated Computer Services,NYSE,49.25
AMG,Affiliated Managers Group Inc,NYSE,46.86
AFFX,Affymetrix Inc,NASDAQ,28.91
AFL,Aflac Inc,NYSE,40.64
AGE,AG Edwards Inc,NYSE,37
AG,Agco Corp,NYSE,18.1
A,Agilent Technologies Inc,NYSE,24.38
AGYS,Agilysys Inc,NASDAQ,12.34
ATG,AGL Resources Inc,NYSE,27.15
AEM,Agnico Eagle Mines Ltd,NYSE,13.36
AGU,Agrium Inc,NYSE,12.38
APD,Air Products and Chemicals Inc,NYSE,48.61
ARG,Airgas Inc,NYSE,21.5
AKS,AK Steel Holding Corp,NYSE,4.42
ALK,Alaska Air Group Inc,NYSE,20.3
AIN,Albany International Corp Cl A,NYSE,29
AMRI,Albany Molecular Research Inc,NASDAQ,12.64
ALB,Albemarle Corp,NYSE,27.82
ACV,Alberto Culver Co,NYSE,45.63
ABS,Albertson's Inc,NYSE,22.72
AL,Alcan Inc,NYSE,38.21
ALA,ALCATEL,NYSE,13.72
AA,ALCOA Inc,NYSE,29.48
ALEX,Alexander and Baldwin Co,NASDAQ,30.73
AYE,Allegheny Energy Inc,NYSE,13.66
ATI,Allegheny Technologies Inc,NYSE,10.7
AGN,Allergan Inc,NYSE,86.51
ALE,Allete Inc,NYSE,32.05
AC,Alliance Capital Management Hld LP,NYSE,32.97
ALSC,Alliance Semiconductor Corp,NASDAQ,5.47
LNT,Alliant Energy Corp,NYSE,24.12
ATK,Alliant Techsystems Inc,NYSE,57.47
ALD,Allied Capital Corp,NYSE,25.27
AW,Allied Waste Industries Inc,NYSE,12.6
AFC,Allmerica Financial Corporation,NYSE,31.35
ALOYE,Alloy Inc,NASDAQ,4.57
ALL,Allstate Corp,NYSE,43.67
AT,Alltel Corp,NYSE,50.61
ALO,Alpharma Inc,NYSE,19.02
ALTR,Altera Corp,NASDAQ,21.51
MO,Altria Group Inc,NYSE,49.32
AMZN,Amazon.com Inc,NASDAQ,41.17
ABK,Ambac Financial Group Inc,NYSE,66.05
DOX,Amdocs Ltd,NYSE,25
AHC,Amerada Hess Corp,NYSE,69.76
AEE,Ameren Corp,NYSE,42.18
AXL,American Axle and Manufacturing Holdings,NYSE,33.45
AEOS,American Eagle Outfitters Inc.,NASDAQ,27.26
AEP,American Electric Power Company Inc,NYSE,29.9
AXP,American Express Co,NYSE,49.63
AFG,American Financial Group Inc,NYSE,29.36
AM,American Greetings Corp,NYSE,19.98
AMHC,American Healthways Inc,NASDAQ,20.81
AIG,American International Group Inc,NYSE,70.15
PLB,American Italian Pasta Co,NYSE,29.4
APCC,American Power Conversion Corp,NASDAQ,17.18
ASD,American Standard Companies Inc,NYSE,107.83
AWR,American States Water Co,NYSE,22.9
AMSC,American Superconductor Corp,NASDAQ,11.69
AMT,American Tower Corp,NYSE,13.05
AMWD,American Woodmark Corp,NASDAQ,59.461
ABC,AmerisourceBergen Corp,NYSE,57.94
AMTD,AmeriTrade Holding Corp,NASDAQ,10.92
AMN,Ameron International Corp,NYSE,29.35
AME,Ametek Inc,NYSE,26.38
AMGN,Amgen Inc,NASDAQ,53.73
AMKR,Amkor Technology Inc,NASDAQ,9.36
AHS,AMN Healthcare Services Inc,NYSE,14.65
AP,Ampco Pittsburgh Corp,NYSE,12.92
AMR,AMR Corp,NYSE,11.38
ASO,Amsouth Bancorporation,NYSE,24.05
APC,Anadarko Petroleum Corp,NYSE,53.28
ANAD,ANADIGICS Inc,NASDAQ,4.67
ADI,Analog Devices Inc,NYSE,48.08
ALOG,Analogic Corp,NASDAQ,45.26
ANDW,Andrew Corp,NASDAQ,18
ADRX,Andrx Group,NASDAQ,25.71
AGL,Angelica Corp,NYSE,21.64
AU,Anglogold Ashanti Ltd,NYSE,33.26
BUD,Anheuser Busch Companies Inc,NYSE,51.55
ANN,Ann Taylor Stores Corporation,NYSE,40.63
NLY,Annaly Mortgage Management Inc,NYSE,16.64
ANT,Anteon International Corp,NYSE,29.65
ATH,Anthem Inc,NYSE,86.05
AOC,AON Corp,NYSE,26.41
APA,Apache Corp,NYSE,38.97
AIV,Apartment Investment & Management Co,NYSE,28.39
APOG,Apogee Enterprises Inc,NASDAQ,10.18
AOT,Apogent Technologies Inc,NYSE,30.5
APOL,Apollo Group Inc,NASDAQ,89.67
UOPX,Apollo Group Inc-Unv of Phoenix Online,NASDAQ,83.58
AAPL,Apple Computer Inc,NASDAQ,27.11
APPB,Applebees International Inc,NASDAQ,36.52
ABI,Applera Corp-Applied Biosystems Group,NYSE,18.56
CRA,Applera Corp-Celera Genomics Group,NYSE,11.02
AIT,Applied Industrial Technologies Inc,NYSE,25.55
AMAT,Applied Materials Inc,NASDAQ,18.38
AMCC,Applied Micro Circuits Corp,NASDAQ,4.6
AHG,Apria Healthcare Group Inc,NYSE,27.99
ATR,Aptargroup Inc,NYSE,39.25
WTR,Aqua America Inc,NYSE,19.08
ILA,Aquila Inc,NYSE,3.7
ARB,Arbitron Inc,NYSE,37.59
ARJ,Arch Chemicals Inc,NYSE,25.45
ACI,Arch Coal Inc,NYSE,30
ADM,Archer Daniels Midland Co,NYSE,16.34
ASN,Archstone-Smith Trust,NYSE,27.47
ARBA,Ariba Inc,NASDAQ,1.88
ABFS,Arkansas Best Corp,NASDAQ,28.88
AH,Armor Holdings Inc,NYSE,34.98
ARW,Arrow Electronics Inc,NYSE,25.8
ARRO,Arrow International Inc,NASDAQ,30.48
ARTG,Art Technology Group Inc,NASDAQ,1.28
ARTC,ArthroCare Corp,NASDAQ,21.71
AJG,Arthur Gallagher and Co,NYSE,30.7
ARM,ArvinMeritor Inc,NYSE,17.92
ASCL,Ascential Software Corp,NASDAQ,15.59
ASH,Ashland Inc,NYSE,44.46
ASBC,Associated Bancorporation,NASDAQ,28.24
ASTE,Astec Industries Inc,NASDAQ,17.49
AF,Astoria Financial Corp,NYSE,36.81
T,AT & T Corp,NYSE,16.95
AWE,AT&T Wireless Services Inc,NYSE,14.01
ATML,Atmel Corp,NASDAQ,5.82
ATMI,ATMI Inc,NASDAQ,24
ATO,Atmos Energy Corp,NYSE,23.8
ADSK,Autodesk Inc,NASDAQ,32.22
ALV,Autoliv Inc,NYSE,39.99
ADP,Automatic Data Processing Inc,NYSE,44.28
AN,AutoNation Inc,NYSE,16.11
AZO,Autozone Inc,NYSE,82.55
AVB,AvalonBay Communities Inc,NYSE,52.45
AVNX,Avanex Corp,NASDAQ,2.79
AV,Avaya Inc,NYSE,14.59
AVE,Aventis,NYSE,76.74
AVY,Avery Dennison Corp,NYSE,59.87
AVL,Aviall Inc,NYSE,16.9
AVID,Avid Technology Inc,NASDAQ,50.3
AVA,Avista Corp,NYSE,16.29
AVT,Avnet Inc,NYSE,21.99
AVP,Avon Products Inc,NYSE,85.31
AVX,AVX Inc,NYSE,14.72
AZR,Aztar Corp,NYSE,24.33
BHI,Baker Hughes Inc,NYSE,33.84
BEZ,Baldor Electric Co,NYSE,23.11
BLL,Ball Corp,NYSE,65.03
BLDP,Ballard Power Systems Inc WI,NASDAQ,9.08
BFT,Bally Total Fitness Holding Corp,NYSE,3.94
BDG,Bandag Inc,NYSE,40.75
BAC,Bank of America Corp,NYSE,81.47
BOH,Bank of Hawaii Corp,NYSE,42.52
BMO,Bank of Montreal,Toronto,50.85
BK,Bank of New York Co,NYSE,29.33
BNS,Bank Of Nova Scotia,Toronto,33.32
ONE,Bank One Corp,NYSE,47.52
BNK,BankNorth Group Inc,NYSE,31.58
BN,Banta Corp,NYSE,43.1
BKS,Barnes and Noble Inc,NYSE,29.16
B,Barnes Group Inc,NYSE,26.85
BRL,Barr Pharmaceuticals Inc,NYSE,43.17
BARZ,BARRA Inc,NASDAQ,40.93
ABX,Barrick Gold Corp,NYSE,19.88
BSET,Bassett Furniture Industries Inc,NASDAQ,18.57
BOL,Bausch and Lomb Inc,NYSE,61.52
BAX,Baxter International,NYSE,31.6
BBT,BB and T Corp,NYSE,35.13
BCE,BCE Inc,NYSE,19.45
BEAS,BEA Systems Inc,NASDAQ,8.24
BSC,Bear Stearns Companies Inc,NYSE,80.02
BE,Bearingpoint Inc,NYSE,8.25
BZH,Beazer Homes USA Inc,NYSE,92.3
BEC,Beckman Coulter Inc,NYSE,59.13
BDX,Becton Dickinson and Co,NYSE,48.76
BBBY,Bed Bath and Beyond Inc,NASDAQ,36.34
BWC,Belden Inc,NYSE,16.3
BLS,Bellsouth Corp,NYSE,25.59
BLC,Belo Corp,NYSE,28.93
BMS,Bemis Co Inc,NYSE,26.69
BHE,Benchmark Electronics Inc,NYSE,25.14
BRK.A,Berkshire Hathaway Inc,NYSE,89000
BRY,Berry Petroleum Co,NYSE,26.9
BBY,Best Buy Co Inc,NYSE,51.19
BEV,Beverly Enterprises Inc,NYSE,7.94
BHP,BHP Billiton Ltd,NYSE,16.72
BLI,Big Lots Inc,NYSE,13.6
BIO,Bio Rad Laboratories Inc,AMEX,56.15
BIIB,Biogen Idec Inc,NASDAQ,61.4
BMET,Biomet Inc,NASDAQ,38.99
BSTE,Biosite Inc,NASDAQ,38.36
BVF,Biovail Corporation,NYSE,17
BSG,Bisys Group Inc,NYSE,12.5
BJS,BJ Services Co,NYSE,40.18
BJ,BJS Wholesale Club,NYSE,21.85
BDK,Black and Decker Corp,NYSE,57.08
BBOX,Black Box Corporation,NASDAQ,43.51
BKH,Black Hills Corp,NYSE,28.05
BL,Blair Corp,AMEX,25.56
BBI,Blockbuster Inc,NYSE,14.99
BTH,Blyth Inc,NYSE,31.54
BMC,BMC Software Inc,NYSE,16.88
BOBE,Bob Evans Farms Inc,NASDAQ,27.92
BA,Boeing Co,NYSE,43.4
BCC,Boise Cascade Corp,NYSE,33.6
BBD.B,Bombardier Inc,Toronto,5.58
BBA,Bombay Co Inc,NYSE,5.18
BGP,Borders Group Inc,NYSE,22.35
BWA,Borgwarner Inc,NYSE,39.16
BORL,Borland Software Corp,NASDAQ,8.56
SAM,Boston Beer Company,NYSE,19.32
BSX,Boston Scientific Corp,NYSE,37.9
BOW,Bowater Inc,NYSE,40.25
BNE,"Bowne & Co., Inc",NYSE,16.11
BP,BP plc,NYSE,51.52
BRE,BRE Properties Inc,NYSE,33.12
BGG,Briggs and Stratton Corp,NYSE,72.96
BFAM,Bright Horizons Family Solutions Inc,NASDAQ,47.889
EAT,Brinker International Inc,NYSE,35.5
BMY,Bristol Myers Squibb Co,NYSE,25.07
BAB,British Airways,NYSE,45.57
BTI,British American Tobacco PLC,AMEX,29.22
BRCM,Broadcom Corporation,NASDAQ,40.7
BRCD,Brocade Communications Systems Inc,NASDAQ,5.84
BRKS,Brooks Automation Inc,NASDAQ,17.65
BRO,Brown and Brown Inc,NYSE,38.5
BFB,Brown Forman Corp,NYSE,47.23
BWS,Brown Shoe Company Inc,NYSE,38.54
BC,Brunswick Corp,NYSE,39.57
BW,Brush Engineered Materials Inc,NYSE,16.76
BTY,BT Group plc,NYSE,32.65
BPL,Buckeye Partners LP,NYSE,37.1
BKE,Buckle Inc,NYSE,27.15
BMHC,Building Materials Holding Corp,NASDAQ,15.98
BG,Bunge Ltd,NYSE,34.23
BCF,Burlington Coat Factory Wrhse,NYSE,18
BNI,Burlington Northern Santa Fe Corp,NYSE,32.23
BR,Burlington Resources Inc,NYSE,65.39
CWP,Cable and Wireless PLC,NYSE,6.46
CDT,Cable Design Technologies Corp,NYSE,8.1
CVC,Cablevision Systems Corp,NYSE,20.8
CBT,Cabot Corp,NYSE,34.86
CCMP,Cabot Microelectronics Corp,NASDAQ,27.14
COG,Cabot Oil and Gas Corp,NYSE,35.83
CAI,Caci International Inc,NYSE,41.5
CSG,Cadbury Schweppes PLC,NYSE,32.55
CDN,Cadence Design Systems Inc,NYSE,13.66
CAE,CAE Inc,Toronto,5.44
CZR,Caesars Entertainment Inc,NYSE,12.97
CDIS,Cal Dive International Inc,NASDAQ,27.67
CCC,Calgon Carbon Corp,NYSE,5.93
CPKI,California Pizza Kitchen Inc,NASDAQ,18.39
CWT,California Water Service Group,NYSE,26.9
ELY,Callaway Golf Co,NYSE,16.11
CPN,Calpine Corp,NYSE,3.2
CBM,Cambrex Corp,NYSE,22.21
CPB,Campbell Soup Co,NYSE,26.4
CM,Canadian Imperial Bank of Commerce,Toronto,66
CNI,Canadian National Railway Co,NYSE,37.15
CP,Canadian Pacific Railway Ltd,NYSE,21.7
CAJ,Canon Inc,NYSE,48.57
COF,Capital One Financial Corp,NYSE,67.17
CFFN,Capitol Federal Financial,NASDAQ,30.28
CPST,Capstone Turbine Corp,NASDAQ,2.38
CSAR,Caraustar Industries Inc,NASDAQ,13.07
CAH,Cardinal Health Inc,NYSE,66.7
CECO,Career Education Corp,NASDAQ,62.56
CMX,Caremark Rx Inc,NYSE,31.37
CSL,Carlisle Companies Inc,NYSE,56.29
KMX,CarMax Inc,NYSE,22.42
CCL,Carnival Corp,NYSE,40.9
CRS,Carpenter Technology Corp,NYSE,28.36
CAE,Cascade Corp,NYSE,20.9
CGC,Cascade Natural Gas Corp,NYSE,19.5
CWST,Casella Waste Systems Inc,NASDAQ,14.3
CASY,Caseys General Stores Inc,NASDAQ,15.16
POS,Catalina Marketing Corp,NYSE,16.51
CDX,Catellus Development Corp (REIT),NYSE,22.96
CAT,Caterpillar Inc,NYSE,73.03
CBRL,CBRL Group Inc,NASDAQ,31.3
CDI,CDI Corp,NYSE,31.18
CDWC,CDW Corporation,NASDAQ,65.21
CEC,CEC Entertainment Inc,NYSE,30.61
FUN,Cedar Fair LP,NYSE,31.75
CLS,Celestica Inc,NYSE,17.99
CELG,Celgene Corp,NASDAQ,54.4
CD,Cendant Corp,NYSE,22.71
CNP,Centerpoint Energy Inc,NYSE,10.46
CTX,Centex Corp,NYSE,44.95
CPC,Central Parking Corp,NYSE,17.95
CV,Central Vermont Public Service Corp,NYSE,19.24
CTL,CenturyTel Inc,NYSE,29.65
CEPH,Cephalon Inc,NASDAQ,51.45
CEN,Ceridian Corp,NYSE,21.14
CERN,Cerner Corp,NASDAQ,39.88
CEVA,CEVA Inc,NASDAQ,8
CHG,CH Energy Group Inc,NYSE,43.89
CHRW,CH Robinson Worldwide Inc,NASDAQ,39.72
CHB,Champion Enterprises Inc,NYSE,9.09
CRL,Charles River Laboratories International,NYSE,43.94
SCH,Charles Schwab Corp,NYSE,9.54
CHRS,Charming Shoppes Inc,NASDAQ,8.13
CF,Charter One Financial Inc,NYSE,43.98
CHTT,Chattem Inc,NASDAQ,23.94
CKFR,CheckFree Corporation,NASDAQ,31.05
CKP,Checkpoint Systems Inc,NYSE,16.18
CAKE,Cheesecake Factory Inc,NASDAQ,38.28
CHE,Chemed Corp,NYSE,45.1
CSK,Chesapeake Corp,NYSE,21.41
CVX,ChevronTexaco Corp,NYSE,89.61
CHS,Chicos Fas Inc,NYSE,39.41
PLCE,Children's Place Retail Stores Inc,NASDAQ,24.06
CHIR,Chiron Corp,NASDAQ,42.62
CPS,ChoicePoint Inc,NYSE,44.01
CBK,Christopher and Banks Corp,NYSE,18.21
CHD,Church and Dwight Company Inc,NYSE,43.7
CIEN,CIENA Corporation,NASDAQ,3.22
CI,Cigna Corp,NYSE,65.54
CBB,Cincinnati Bell Inc,NYSE,3.98
CINF,Cincinnati Financial Corp,NASDAQ,41.87
CIN,CINergy Corp,NYSE,36.26
CTAS,Cintas Corp,NASDAQ,43.98
CC,Circuit City Stores Inc,NYSE,10.6
CRUS,Cirrus Logic Inc,NASDAQ,7.25
CSCO,Cisco Systems Inc,NASDAQ,21.6
C,Citigroup Inc.,NYSE,45.34
CZN,Citizens Communications Co,NYSE,12.79
CTXS,Citrix Systems Inc,NASDAQ,20.04
CYN,City National Corp,NYSE,62.53
CKR,CKE Restaurants Inc,NYSE,9.75
CLE,Claires Stores Inc,NYSE,19.05
CLC,Clarcor Inc,NYSE,42.08
CLK,Clark Inc,NYSE,17.38
CCU,Clear Channel Communications Inc,NYSE,39.35
CNL,Cleco Corp,NYSE,16.73
CLF,Cleveland Cliffs Inc,NYSE,43.73
CLX,Clorox Co,NYSE,50.58
CMS,CMS Energy Corp,NYSE,8.01
CNA,CNA Financial Corp,NYSE,28.33
CNET,CNET Networks Inc,NASDAQ,8.96
CNF,CNF Inc,NYSE,36.61
COH,Coach Inc,NYSE,40.1
COA,Coachmen Industries Inc,NYSE,14.15
COKE,Coca Cola Bottling Co Consolidated,NASDAQ,52.981
KO,Coca Cola Co,NYSE,49.38
CCE,Coca Cola Enterprises Inc,NYSE,27.15
CGNX,Cognex Corp,NASDAQ,32.13
CTSH,Cognizant Technology Solutions Corp,NASDAQ,43.21
COGN,Cognos Inc,NASDAQ,32.67
COHR,Coherent Inc,NASDAQ,25.73
CL,Colgate Palmolive Co,NYSE,57.23
COLM,Columbia Sportswear Company,NASDAQ,53.17
CMCO,Columbus McKinnon Corp,NASDAQ,5.47
CMCSK,Comcast Corp,NASDAQ,27.8
CMA,Comerica Inc,NYSE,54.71
CBH,Commerce Bancorp Inc NJ,NYSE,57.16
CBSH,Commerce Bancshares Inc,NASDAQ,45.69
CFB,Commercial Federal Corp,NYSE,27.02
CMC,Commercial Metals Co,NYSE,27.58
CTCO,Commonwealth Telephone Enterprises Inc,NASDAQ,41.8
CTV,Commscope Inc,NYSE,15.96
CTC,Compania De Telecomunicaciones De Chile,NYSE,11.67
CA,Computer Associates International,NYSE,25.76
CSC,Computer Sciences Corp,NYSE,41.89
CPWR,Compuware Corp,NASDAQ,7.55
CMVT,Comverse Technology Inc,NASDAQ,17.56
CAG,ConAgra Foods Inc,NYSE,27.66
CCUR,Concurrent Computer Corp,NASDAQ,1.9
CNXT,Conexant Systems Inc,NASDAQ,4.169
CNMD,CONMED Corp,NASDAQ,25.95
COP,ConocoPhillips,NYSE,70.47
CNX,CONSOL Energy Inc,NYSE,28.24
ED,Consolidated Edison Inc,NYSE,37.79
STZ,Constellation Brands Inc,NYSE,34.98
CEG,Constellation Energy Group Inc,NYSE,37.25
CAL,Continental Airlines Inc,NYSE,10.3
CVG,Convergys Corp,NYSE,14.36
CAM,Cooper Cameron Corp,NYSE,44.7
COO,Cooper Companies Inc,NYSE,54.05
CBE,Cooper Industries Ltd,NYSE,54.12
CTB,Cooper Tire and Rubber Co,NYSE,20.25
CPRT,Copart Inc,NASDAQ,18.67
COCO,Corinthian Colleges Inc,NASDAQ,26.1
CPO,Corn Products International,NYSE,43.21
GLW,Corning Inc,NYSE,11.9
EXBD,Corporate Executive Board Co,NASDAQ,53.17
CPWM,Cost Plus Inc,NASDAQ,30.8
CSGP,CoStar Group Inc,NASDAQ,40.27
COST,Costco Wholesale Corporation,NASDAQ,36.6
COT,Cott Corp,NYSE,30.4
CFC,Countrywide Financial Corp,NYSE,62.77
CVD,Covance Inc,NYSE,35.4
COX,Cox Communications,NYSE,30.59
TEU,CP Ships Limited,NYSE,17.39
CPY,CPI Corp,NYSE,15.1
BCR,CR Bard Inc,NYSE,109.47
CR,Crane Co,NYSE,29.49
CRD.B,Crawford & Co,NYSE,4.8
CMOS,Credence Systems Corp,NASDAQ,12.37
CREE,Cree Inc,NASDAQ,22.38
CEI,Crescent Real Estate Equities Co,NYSE,15.35
CK,Crompton Corp,NYSE,5.73
CCI,Crown Castle International Corp,NYSE,14
CCK,Crown Holdings Inc,NYSE,8.82
CRY,Cryolife Inc,NYSE,4.95
CSGS,CSG Systems International Inc,NASDAQ,18.65
CSX,CSX Corp,NYSE,30.5
CTS,CTS Corp,NYSE,10.29
CUB,Cubic Corp,AMEX,21.9
CFI,Culp Inc,NYSE,7.48
CMI,Cummins Inc,NYSE,54.68
CUNO,CUNO Inc,NASDAQ,45.1
CW,Curtiss-Wright Corp,NYSE,46.44
CVS,CVS Corp,NYSE,39.86
CYBX,Cyberonics Inc,NASDAQ,19.9
CYMI,Cymer Inc,NASDAQ,33.96
CY,Cypress Semiconductor Corp,NYSE,14.06
CYT,Cytec Industries Inc,NYSE,37.41
CYTC,CYTYC Corp,NASDAQ,20.26
DHI,D.R. Horton Inc,NYSE,26.15
DCX,DaimlerChrysler AG,NYSE,41.67
DCN,Dana Corp,NYSE,18.1
DHR,Danaher Corp,NYSE,45.02
DRI,Darden Restaurants Inc,NYSE,21.78
DSCP,Datascope Corp,NASDAQ,34.17
DVA,Davita Inc,NYSE,45.8
DF,Dean Foods Co,NYSE,33.79
DE,Deere & Co,NYSE,62.9
DLM,Del Monte Foods Company,NYSE,10.39
DELL,Dell Inc,NASDAQ,34.64
DPH,Delphi Corp,NYSE,9.83
DFG,Delphi Financial Group Inc,NYSE,39.5
DAL,Delta Air Lines Inc,NYSE,6.64
DLX,Deluxe Corp,NYSE,41.92
XRAY,DENTSPLY International Inc,NASDAQ,48.41
DT,Deutsche Telekom AG,NYSE,15.96
DVN,Devon Energy Corp,AMEX,59.5
DV,DeVry Inc,NYSE,26.03
DP,Diagnostic Products Corp,NYSE,40.3
DO,Diamond Offshore Drilling Inc,NYSE,21.9
DBD,Diebold Inc,NYSE,47.62
DIGE,Digene Corp,NASDAQ,39.59
DDS,Dillards Inc,NYSE,19.28
DNEX,Dionex Corp,NASDAQ,49.68
DTV,DIRECTV Group Inc,NYSE,17.14
DXYN,Dixie Group Inc,NASDAQ,11.49
DFS,Dofasco Inc,Toronto,37.95
DG,Dollar General Corp,NYSE,18.2
DLTR,Dollar Tree Stores Inc,NASDAQ,25.41
D,Dominion Resources Inc,NYSE,61.6
DTC,Domtar Inc,NYSE,11.84
DCI,Donaldson Company Inc,NYSE,26.18
DCLK,DoubleClick Inc,NASDAQ,7.95
DOV,Dover Corp,NYSE,36.49
DOW,Dow Chemical Co,NYSE,37.74
DJ,Dow Jones And Company Inc,NYSE,47.01
DSL,Downey Financial Corp,NYSE,50.5
DPL,DPL Inc,NYSE,19.15
DBRN,Dress Barn Inc,NASDAQ,16.47
DRYR,Dreyer's Grand Ice Cream Holdings Inc,NASDAQ,78.85
DRS,DRS Technologies Inc,NYSE,27.48
DSPG,DSP Group Inc,NASDAQ,25.24
DST,DST Systems Inc,NYSE,45.28
DTE,DTE Energy Co,NYSE,38.55
DD,Du Pont EI de Nemours,NYSE,41.99
DRD,Duane Reade Inc,NYSE,16.31
DUK,Duke Energy Corp,NYSE,19.37
DRE,Duke Realty Corp,NYSE,30.1
DQE,Duquesne Light Holdings Inc,NYSE,18.42
DRRA,Dura Automotive Systems,NASDAQ,9.41
DY,Dycom Industries Inc,NYSE,22.64
DYN,Dynegy Inc (Holding Co),NYSE,3.84
EXP,Eagle Materials Inc,NYSE,62.07
ELNK,EarthLink Inc,NASDAQ,9.65
EMN,Eastman Chemical Co,NYSE,45.26
EK,Eastman Kodak Co,NYSE,25.52
ETN,Eaton Corp,NYSE,56.13
EV,Eaton Vance Corp,NYSE,35.4
EBAY,eBay Inc,NASDAQ,80.33
ELON,Echelon Corporation,NASDAQ,10.5
DISH,EchoStar Communications Corp,NASDAQ,31.83
ECLP,Eclipsys Corporation,NASDAQ,12.6
ECL,Ecolab Inc,NYSE,29.15
EIX,Edison International,NYSE,22.77
EDMC,Education Management Corp,NASDAQ,33.55
EP,El Paso Corp,NYSE,6.9
EE,El Paso Electric Co,NYSE,14.01
ESIO,Electro Scientific Industries Inc,NASDAQ,20.41
ERTS,Electronic Arts Inc,NASDAQ,48.72
EDS,Electronic Data Systems Corp,NYSE,15.8
LLY,Eli Lilly and Company,NYSE,71.98
ELK,ElkCorp,NYSE,24.45
EMC,EMC Corp,NYSE,10.18
EMKR,EMCORE Corporation,NASDAQ,3.05
EMR,Emerson Electric Co,NYSE,57.67
EDE,Empire District Electric Co,NYSE,19.87
ELX,Emulex Corp,NYSE,17.71
ECA,EnCana Corp,Toronto,54.5
ELE,Endesa SA,NYSE,17.54
EGN,Energen Corp,NYSE,42.86
ENR,Energizer Holdings Inc,NYSE,43.14
ENER,Energy Conversion Devices Inc,NASDAQ,11.21
EAS,Energy East Corp,NYSE,22.39
ENC,Enesco Group Inc,NYSE,8.97
EC,Engelhard Corp,NYSE,29.38
EASI,Engineered Support Systems Inc,NASDAQ,48.59
ESV,ENSCO International Incorporated,NYSE,25.4
ETR,Entergy Corp,NYSE,51.54
EPD,Enterprise Products Partners LP,NYSE,20.41
ENTU,Entrust Inc,NASDAQ,4.35
ENZ,Enzo Biochem Inc,NYSE,12.76
ENZN,Enzon Pharmaceuticals Inc,NASDAQ,14.24
EOG,EOG Resources Inc,NYSE,52.67
EFX,Equifax Inc,NYSE,24.2
EQT,Equitable Resources Inc,NYSE,47.48
EOP,Equity Office Properties Trust,NYSE,26.4
EQR,Equity Residential,NYSE,27.88
ERES,eResearch Technology Inc,NASDAQ,33.3
ERICY,Ericsson LM Telephone Co,NASDAQ,26.63
ESE,Esco Technologies Inc,NYSE,48.75
ESPD,eSpeed Inc,NASDAQ,18.48
EL,Estee Lauder Companies Inc,NYSE,44.34
ESL,Esterline Technologies Corp,NYSE,24.26
ETH,Ethan Allen Interiors Inc,NYSE,39.58
ET,ETrade Financial Corp,NYSE,10.99
RE,Everest Re Group Ltd,NYSE,80.01
SSP,EW Scripps Co,NYSE,100.04
EXEL,Exelixis Inc,NASDAQ,9.15
EXC,Exelon Corp,NYSE,32.07
EXPD,Expeditors International Washington,NASDAQ,44.05
ESRX,Express Scripts Inc,NASDAQ,76.7
XTND,Extended Systems Incorporated,NASDAQ,5
EXTR,Extreme Networks Inc,NASDAQ,5.08
EXLT,Exult Inc,NASDAQ,5.52
XOM,Exxon Mobil Corp,NYSE,42.6
FDS,Factset Research Systems Inc,NYSE,41.21
FIC,Fair Isaac Corporation,NYSE,33.99
FCS,Fairchild Semiconductor Intl Inc,NYSE,17.69
FHR,Fairmont Hotels & Resorts Inc,NYSE,24.02
FDO,Family Dollar Stores Inc,NYSE,29.51
FNM,Fannie Mae,NYSE,67.2
FAST,Fastenal Co,NASDAQ,49.41
FJC,Fedders Corp,NYSE,4
FRT,Federal Realty Investment Trust,NYSE,36.86
FSS,Federal Signal Corp,NYSE,17.19
FD,Federated Department Stores Inc,NYSE,47.05
FII,Federated Investors Inc,NYSE,28.37
FDX,FedEx Corporation,NYSE,70.64
FOE,Ferro Corp,NYSE,24.44
FNF,Fidelity National Financial Inc,NYSE,34.66
FITB,Fifth Third Bancorp,NASDAQ,53.4
FILE,Filenet Corp,NASDAQ,26.1
FDC,First Data Corp,NYSE,42.22
FHCC,First Health Group Corp,NASDAQ,14.95
FHN,First Horizon National Corp,NYSE,45.45
FMBI,First Midwest Bancorp Inc,NASDAQ,33.04
FE,FirstEnergy Corp,NYSE,37.02
FMER,FirstMerit Corp,NASDAQ,24.12
FISV,Fiserv Inc,NASDAQ,36.855
FSH,Fisher Scientific International Inc,NYSE,54.78
FLE,Fleetwood Enterprises Inc,NYSE,12.43
FLEX,Flextronics International Ltd,NASDAQ,16.25
FLIR,Flir Systems Inc,NASDAQ,47.91
FRK,Florida Rock Industries Inc,NYSE,38.19
FLO,Flower Foods Inc,NYSE,23.14
FLS,Flowserve Corp,NYSE,19.8
FLR,Fluor Corp,NYSE,38.54
FMC,FMC Corp,NYSE,39.03
FL,Foot Locker Inc,NYSE,21.87
F,Ford Motor Company,NYSE,14.24
FDG,Fording Canadian Coal Trust,NYSE,35.62
FRX,Forest Laboratories Inc,NYSE,59.2
FST,Forest Oil Corp,NYSE,24.02
FORR,Forrester Research Inc,NASDAQ,17.47
FO,Fortune Brands Inc,NYSE,71.76
FWRD,Forward Air Corp,NASDAQ,30.52
FOSL,Fossil Inc,NASDAQ,23
FDRY,Foundry Networks,NASDAQ,11.62
FPL,FPL Group Inc,NYSE,61.4
FELE,Franklin Electric Co Inc,NASDAQ,59.9
BEN,Franklin Resources Inc,NYSE,49
FRE,Freddie Mac,NYSE,57.4
FRED,Freds Inc,NASDAQ,20.9
FMKT,FreeMarkets,NASDAQ,6.19
FCX,Freeport-Mcmoran Copper & Gold Inc,NYSE,32.23
FTO,Frontier Oil Corp,NYSE,18.54
FSII,FSI International Inc,NASDAQ,5.74
FCN,FTI Consulting Inc,NYSE,16.01
FCEL,FuelCell Energy Inc,NASDAQ,14.39
FUJIY,Fuji Photo Film Co Ltd,NASDAQ,29.15
FBN,Furniture Brands International Inc,NYSE,26.37
GKSRA,G And K Services Inc,NASDAQ,36.78
GLH,Gallaher Group PLC,NYSE,47.81
GCI,Gannett Inc,NYSE,87.3
GPS,Gap Inc,NYSE,22.58
GDI,Gardner Denver Inc,NYSE,26.01
GRMN,Garmin Ltd,NASDAQ,32.6
IT,Gartner Inc,NYSE,12.11
GTW,Gateway Inc,NYSE,3.9
GMT,GATX Corp,NYSE,22.9
GET,Gaylord Entertainment Co,NYSE,28.7
GMST,Gemstar-TV Guide Intl Inc,NASDAQ,4.3
GY,Gencorp Inc,NYSE,11.14
DNA,Genentech Inc,NYSE,59.61
GBND,General Binding Corp,NASDAQ,10.29
BGC,General Cable Corp,NYSE,7.14
GD,General Dynamics Corp,NYSE,93.45
GE,General Electric,NYSE,30.65
GIS,General Mills Inc,NYSE,45.57
GM,General Motors Corp,NYSE,43.08
GCO,Genesco Inc,NYSE,23.8
GNTX,Gentex Corp,NASDAQ,35.4
GPC,Genuine Parts Co,NYSE,36.57
GENZ,Genzyme Corp,NASDAQ,41.6
GGC,Georgia Gulf Corp,NYSE,31.71
GP,Georgia-Pacific Corp,NYSE,33.6
GRB,Gerber Scientific Inc,NYSE,5.92
GYI,Getty Images Inc,NYSE,54.5
ROCK,Gibraltar Steel Corp,NASDAQ,26.97
GILD,Gilead Sciences Inc,NASDAQ,63.33
G,Gillette Co,NYSE,41.6
GLT,Glatfelter,NYSE,11.13
GSK,GlaxoSmithKline plc,NYSE,41.93
GISX,Global Imaging Systems Inc,NASDAQ,32.5
GLBL,Global Industries Ltd,NASDAQ,5.12
GSF,GlobalSantaFe Corp,NYSE,24.21
GDW,Golden West Financial Corp,NYSE,104.33
GS,Goldman Sachs Group Inc,NYSE,91.74
GR,Goodrich Corp,NYSE,27.47
GT,Goodyear Tire and Rubber Co,NYSE,8.24
GGG,Graco Inc,NYSE,27.12
GVA,Granite Construction Inc,NYSE,19
GAP,Great Atlantic and Pacific Tea Co,NYSE,6.91
GLK,Great Lakes Chemical Corp,NYSE,23.92
GXP,Great Plains Energy Inc,NYSE,29.33
GMP,Green Mountain Power Corp,NYSE,25.01
GPT,Greenpoint Financial Corp,NYSE,38.52
GFF,Griffon Corporation,NYSE,22.44
GPI,"Group 1 Automotive, Inc.",NYSE,29.85
GTK,Gtech Holdings Corp,NYSE,53.37
GES,Guess Inc,NYSE,14.62
GDT,Guidant Corp,NYSE,59.15
GTRC,Guitar Center Inc,NASDAQ,40.7
GYMB,Gymboree Corp,NASDAQ,14.9
HRB,H and R Block Inc,NYSE,47
HAE,Haemonetics Corp,NYSE,26.5
HAIN,Hain Celestial Group Inc,NASDAQ,17.34
HAL,Halliburton Co,NYSE,28.46
HKF,Hancock Fabrics Inc,NYSE,10.93
HDL,Handleman Co,NYSE,21.76
HDI,Harley Davidson Inc,NYSE,56.43
HAR,Harman International Industries Inc,NYSE,74.4
HLIT,Harmonic Inc,NASDAQ,5.33
HET,Harrahs Entertainment Inc,NYSE,52.57
HRS,Harris Corp,NYSE,43.8
HSC,Harsco Corp,NYSE,41.04
HHS,Harte Hanks Inc,NYSE,22.69
HIG,Hartford Financial Services Group Inc,NYSE,64.95
HAS,Hasbro Inc,NYSE,19.04
HVT,Haverty Furniture Companies Inc,NYSE,17.58
HE,Hawaiian Electric Industries Inc,NYSE,46.98
FUL,HB Fuller Co,NYSE,26.3
HCA,HCA Inc,NYSE,39.38
HCC,HCC Insurance Holdings Inc,NYSE,32.28
HDWR,Headwaters Inc,NASDAQ,21.76
HCP,Health Care Property Investors Inc,NYSE,22.27
HMA,Health Management Associates Inc,NYSE,21.83
HR,HealthCare Realty Trust Inc,NYSE,33.74
HTLD,Heartland Express Inc,NASDAQ,22.87
HSII,Heidrick and Struggles Intl Inc,NASDAQ,28.4
HELE,Helen of Troy Ltd,NASDAQ,30.77
HELX,Helix Technology Corp,NASDAQ,18.4
HP,Helmerich and Payne,NYSE,24.25
HSIC,Henry Schein Inc,NASDAQ,65.35
HPC,Hercules Inc,NYSE,10.3
MLHR,Herman Miller Inc,NASDAQ,23.58
HSY,Hershey Foods Corp,NYSE,88.39
HEW,Hewitt Associates Inc,NYSE,31.19
HPQ,Hewlett-Packard Co,NYSE,20.82
HIB,Hibernia Corp,NYSE,22.81
HB,Hillenbrand Industries Inc,NYSE,55.62
HLT,Hilton Hotels Corp,NYSE,17.15
HIT,Hitachi Ltd,NYSE,64.51
HNZ,HJ Heinz Company,NYSE,37.01
HNI,HNI Corp,NYSE,39.17
HLR,Hollinger International Inc,NYSE,17.9
HOC,Holly Corp,NYSE,33.25
HD,Home Depot Inc,NYSE,34.47
HMC,Honda Motor Co Ltd,NYSE,20.65
HON,Honeywell International Inc,NYSE,33.31
HH,Hooper Holmes Inc,AMEX,5.3
HRL,Hormel Foods Corporation,NYSE,30.22
HPT,Hospitality Properties Trust,NYSE,38.88
HOTT,Hot Topic Inc,NASDAQ,21.04
HOV,Hovnanian Enterprises Inc,NYSE,32.82
HUB.B,Hubbell Inc,NYSE,43.29
HU,Hudson United Bancorp,NYSE,35.31
HBC,Hudson's Bay Company,Toronto,13.74
HUG,Hughes Supply Inc,NYSE,52.39
HGSI,Human Genome Sciences Inc,NASDAQ,10.69
HUM,Humana Inc,NYSE,15.83
HBAN,Huntington Bancshares Inc,NASDAQ,22.43
HTCH,Hutchinson Technology Inc,NASDAQ,25.58
IDA,Idacorp Inc,NYSE,26.55
IDNX,Identix Inc,NASDAQ,6.64
IEX,Idex Corp,NYSE,45
IDXX,IDEXX Laboratories Inc,NASDAQ,61.69
IDT.C,IDT Corp,NYSE,17.3
IDXC,IDX Systems Corp,NASDAQ,28.4
IHP,IHOP Corp,NYSE,35.25
IIVI,II VI Inc,NASDAQ,25.34
IKN,Ikon Office Solutions Inc,NYSE,10.35
ITW,Illinois Tool Works Inc,NYSE,87.25
ILMN,Illumina Inc,NASDAQ,6.52
IGL,IMC Global Inc,NYSE,11.64
IMCL,Imclone Systems Inc,NASDAQ,70.16
ICI,Imperial Chemical Industries PLC,NYSE,14.57
IMO,Imperial Oil Ltd,AMEX,43.67
RX,IMS Health Inc,NYSE,24.37
IMDC,Inamed Corp,NASDAQ,58.51
N,Inco Ltd,NYSE,30.75
INCY,Incyte Corporation,NASDAQ,6.77
ICBC,Independence Community Bank Corp,NASDAQ,36.43
INFS,InFocus Corp,NASDAQ,7.65
INFA,Informatica Corp,NASDAQ,6.79
IR,Ingersoll-Rand Co Ltd,NYSE,62.12
IM,Ingram Micro Inc,NYSE,12.4
IO,Input Output Inc,NYSE,6.58
NSIT,Insight Enterprises Inc,NASDAQ,17.49
INSU,Insituform Technologies Inc,NASDAQ,15.16
INGP,Instinet Group Inc,NASDAQ,6.3
ICST,Integrated Circuit Systems Inc,NASDAQ,24.92
IDTI,Integrated Device Technology Inc,NASDAQ,12.95
INTC,Intel Corp,NASDAQ,27.55
IDC,Interactive Data Corp,NYSE,16.47
IACI,InterActiveCorp,NASDAQ,30.06
IFSIA,Interface Inc,NASDAQ,6.19
INGR,Intergraph Corp,NASDAQ,25
IMGC,Intermagnetics General Corp,NASDAQ,25.99
INMT,Intermet Corp,NASDAQ,4.19
IBM,International Business Machines,NYSE,87.13
IFF,International Flavors and Fragrances,NYSE,35.35
IGT,International Game Technology,NYSE,39.32
IMC,International Multifoods Corp,NYSE,24.85
IP,International Paper Co,NYSE,40.6
IRF,International Rectifier Corp,NYSE,39.32
ISCA,International Speedway Corp,NASDAQ,44.91
ISSX,Internet Security Systems Inc,NASDAQ,14.8
IPG,Interpublic Group of Companies Inc,NYSE,14.2
ISIL,Intersil Corp,NASDAQ,20.33
IBC,Interstate Bakeries Corp,NYSE,10.39
IWOV,Interwoven Inc,NASDAQ,8.5
INTU,Intuit Inc,NASDAQ,37.95
IVC,Invacare Corp,NYSE,40.45
ITG,Investment Technology Group Inc,NYSE,12.56
IVGN,Invitrogen Corp,NASDAQ,66.28
ION,Ionics Inc,NYSE,25.35
IRM,Iron Mountain Inc,NYSE,43.13
ISIS,ISIS Pharmaceuticals Inc,NASDAQ,6.06
ITRI,Itron Inc,NASDAQ,20.36
ESI,ITT Educational Services Inc,NYSE,37.99
ITT,ITT Industries Inc,NYSE,77.89
IVX,IVAX Corp,AMEX,23.69
JBL,Jabil Circuit Inc,NYSE,27.07
JKHY,Jack Henry and Associates Inc,NASDAQ,18.03
JBX,Jack in the Box Inc,NYSE,26.72
JEC,Jacobs Engineering Group Inc,NYSE,41.45
JNS,Janus Capital Group Inc,NYSE,15.48
JBHT,JB Hunt Transport Services Inc,NASDAQ,31.2
JCP,JC Penney Company Inc,NYSE,34.86
JDSU,JDS Uniphase Corp,NASDAQ,3.09
JP,Jefferson Pilot,NYSE,49.75
JBLU,JetBlue Airways Corp,NASDAQ,28.3
JLG,JLG Industries Inc,NYSE,12.81
SJM,JM Smucker Co,NYSE,48.27
JAS,Jo-Ann Stores Inc,NYSE,27.2
JH,John H Harland Co,NYSE,30.24
JW.A,John Wiley and Sons Inc,NYSE,31.25
JNJ,Johnson and Johnson,NYSE,54.94
JCI,Johnson Controls Inc,NYSE,52
JOUT,Johnson Outdoors Inc,NASDAQ,19.1
JNY,Jones Apparel Group Inc,NYSE,36.7
JOYG,Joy Global Inc,NASDAQ,24.73
JPM,JP Morgan Chase and Co,NYSE,36.08
JNPR,Juniper Networks,NASDAQ,20.45
KSWS,K Swiss Inc,NASDAQ,19.45
KTO,K2 Inc,NYSE,14.03
KAI,Kadant Inc,NYSE,20.26
KAMNA,Kaman Corp,NASDAQ,11.62
KSU,Kansas City Southern,NYSE,12.67
KDN,Kaydon Corporation,NYSE,26.05
KBH,KB Home,NYSE,62.3
KEA,Keane Inc,NYSE,13.7
KEI,Keithley Instruments Inc,NYSE,20.7
K,Kellogg Co,NYSE,42.31
KWD,Kellwood Co,NYSE,40.87
KELYA,Kelly Services Inc,NASDAQ,27.45
KEM,KEMET Corp,NYSE,11.3
KMT,Kennametal Inc,NYSE,40.76
KCP,Kenneth Cole Productions Inc,NYSE,32.49
KMG,Kerr McGee Corp,NYSE,48.88
KZL,Kerzner International Ltd,NYSE,42.55
KEY,KeyCorp,NYSE,31.52
KSE,Keyspan Corp,NYSE,34.67
KEYS,Keystone Automotive Industries Inc,NASDAQ,26.51
KBALB,Kimball International Inc,NASDAQ,14.08
KMB,Kimberly Clark Corp,NYSE,64.17
KIM,KIMCO Realty Corp,NYSE,42.68
KMP,Kinder Morgan Energy Partners LP,NYSE,40.25
KMI,Kinder Morgan Inc,NYSE,58.94
KG,King Pharmaceuticals Inc,NYSE,13.09
KEX,Kirby Corp,NYSE,34.98
KLAC,KLA-Tencor Corp,NASDAQ,44.63
KLM,KLM Royal Dutch Airlines,NYSE,17.62
KRI,Knight Ridder Inc,NYSE,75.5
NITE,Knight Trading Group,NASDAQ,11.26
KSS,Kohls Corp,NYSE,44.79
AHO,Koninklijke Ahold NV,NYSE,6.95
PHG,Koninklijke Philips Electronics NV,NYSE,26.3
KFY,Korn Ferry Intl,NYSE,13.46
KFT,Kraft Foods Inc,NYSE,29.92
KKD,Krispy Kreme Doughnuts Inc,NYSE,19.63
KR,Kroger Co,NYSE,16.3
KROL,Kroll Inc,NASDAQ,36.55
KRON,Kronos Inc,NASDAQ,39.85
KLIC,Kulicke and Soffa Industries Inc,NASDAQ,10.2
KYO,Kyocera Corp,NYSE,76.7
LLL,L3 Comm,NYSE,61.26
LZB,La Z Boy Inc,NYSE,19.4
LH,Laboratory Corporation of America Hldgs,NYSE,39.93
LAF,Lafarge North America Inc,NYSE,41.82
LRCX,Lam Research Corp,NASDAQ,22.55
LAMR,Lamar Advertising Co,NASDAQ,40.03
LMS,Lamson and Sessions Co,NYSE,7.25
LANC,Lancaster Colony Corp,NASDAQ,38.59
LNCE,Lance Inc,NASDAQ,15.2
LNY,Landrys Restaurants Inc,NYSE,28.78
LSCC,Lattice Semiconductor Corp,NASDAQ,7.41
LAUR,Laureate Education Inc,NASDAQ,35.8
LAWS,Lawson Products Inc,NASDAQ,34.51
LF,LeapFrog Enterprises Inc,NYSE,19.99
LEA,Lear Corp,NYSE,54.97
LTRE,Learning Tree International Inc,NASDAQ,15.4
LEE,Lee Enterprises Inc,NYSE,46.93
LM,Legg Mason Inc,NYSE,85.74
LEG,Leggett and Platt Inc,NYSE,23.55
LEH,Lehman Brothers Holdings Inc,NYSE,73.7
LEN,Lennar Corp,NYSE,42.29
LII,Lennox International Inc,NYSE,16.17
LVLT,Level 3 Communications Inc,NASDAQ,3.31
LXK,Lexmark International Inc,NYSE,92.76
LBY,Libbey Inc,NYSE,24.25
LC,Liberty Corp,NYSE,46
L,Liberty Media Corp,NYSE,10.66
LRY,Liberty Property Trust,NYSE,36.56
LTD,Limited Brands Inc,NYSE,19.3
LNCR,Lincare Holdings Inc,NASDAQ,34.41
LECO,Lincoln Electric Holdings Inc,NASDAQ,30.3
LNC,Lincoln National Corp,NYSE,44.72
LNN,Lindsay Manufacturing Co,NYSE,22.98
LLTC,Linear Technology Corp,NASDAQ,37.98
LIN,"Linens n Things, Inc.",NYSE,29.05
LIZ,Liz Claiborne Inc,NYSE,33.26
LMT,Lockheed Martin Corp,NYSE,46.86
LTR,Loews Corp,NYSE,58.31
STAR,Lone Star Steakhouse and Saloon Inc,NASDAQ,28.47
LSS,Lone Star Technologies Inc,NYSE,18.57
LDG,Longs Drug Stores Corp,NYSE,20.84
LFB,Longview Fibre Co,NYSE,10.52
LPX,Louisiana Pacific Corp,NYSE,22.4
LOW,Lowes Companies Inc,NYSE,51.2
LSI,LSI Logic Corp,NYSE,7.4
LZ,Lubrizol Corp,NYSE,31.91
LU,Lucent Technologies Inc,NYSE,3.19
LUX,Luxottica Grp S.p.A.,NYSE,15.88
LYO,Lyondell Chemical Company,NYSE,15.64
MTB,M & T Bank Corp,NYSE,86.67
MRD,MacDermid Inc,NYSE,30.5
CLI,Mack Cali Realty Corp,NYSE,36.26
MACR,Macromedia Inc,NASDAQ,22.49
MVSN,Macrovision Corp,NASDAQ,22.71
MGA,Magna International Inc,NYSE,75.75
MAG,Magnetek Inc,NYSE,6.93
MBG,Mandalay Resort Group,NYSE,52.9
MANH,Manhattan Associates Inc,NASDAQ,27.32
MTW,Manitowoc Inc,NYSE,30.38
HCR,Manor Care Inc,NYSE,30.75
MAN,Manpower Inc,NYSE,46
MANU,Manugistics Group Inc,NASDAQ,5.01
MRO,Marathon Oil Corp,NYSE,32.48
MCS,Marcus Corp,NYSE,15.79
MKL,Markel Corp,NYSE,279.75
MAR,Marriott International Inc,NYSE,48.56
MMC,Marsh and Mclennan Companies Inc,NYSE,43.3
MI,Marshall and Ilsley Corp,NYSE,39.17
MATK,Martek Biosciences Corp,NASDAQ,61.6
MSO,Martha Stewart Living Omnimedia Inc,NYSE,9.3
MLM,Martin Marietta Materials Inc,NYSE,41.68
MRVL,Marvell Technology Group Ltd,NASDAQ,44.085
MAS,Masco Corp,NYSE,28.32
MEE,Massey Energy Co,NYSE,22.29
MSC,Material Sciences Corp,NYSE,9.94
MC,"Matsushita Elec Indl Co., Inc",NYSE,13.49
MAT,Mattel Inc,NYSE,17.25
MATW,Matthews International Corp Cl A,NASDAQ,29.56
MXIM,Maxim Integrated Products Inc,NASDAQ,47.45
MMS,Maximus Inc,NYSE,34.88
MAY,May Department Stores Co,NYSE,28.52
MYG,Maytag Corp,NYSE,24.98
MBI,MBIA Inc,NYSE,54.97
KRB,MBNA Corporation,NYSE,24.65
MNI,McClatchy Co Holding Co,NYSE,69.84
MKC,McCormick & Co Inc,NYSE,35.56
MCDTA,McData Corp,NASDAQ,4.58
MDR,McDermott International Inc,NYSE,7.15
MCD,McDonalds Corp,NYSE,25.45
MHP,McGraw Hill Co Inc,NYSE,76.57
MCK,Mckesson Corp,NYSE,33.61
MDC,MDC Holdings Inc,NYSE,59.79
MDU,MDU Resources Group Inc,NYSE,22.37
MWV,MeadWestvaco Corp,NYSE,26.89
MEDX,Medarex Inc,NASDAQ,7.94
MHS,Medco Health Solutions Inc,NYSE,34.86
MEG,Media General Inc,NYSE,69.39
MRX,Medicis Pharmaceutical Corp,NYSE,41.56
MEDI,MedImmune Inc,NASDAQ,23.34
MEDQE,MedQuist Inc,NASDAQ,12.19
MDT,Medtronic Inc,NYSE,47.66
MEL,Mellon Financial Corporation,NYSE,28.18
MW,Mens Wearhouse Inc,NYSE,24.95
MNT,Mentor Corp,NYSE,30.89
MENT,Mentor Graphics Corp,NASDAQ,16
MRBK,Mercantile Bankshares Corp,NASDAQ,44.27
MRK,Merck & Co Inc,NYSE,46.59
MRCY,Mercury Computer Systems,NASDAQ,22.07
MCY,Mercury General Corp,NYSE,48.15
MERQ,Mercury Interactive Corp,NASDAQ,45.39
MDP,Meredith Corp,NYSE,52.24
MER,Merrill Lynch and Co Inc,NYSE,55.2
MET,Metlife Inc,NYSE,33.99
MTON,Metro One Telecommunications Inc,NASDAQ,1.57
MTD,Mettler Toledo International,NYSE,44.9
MGEE,MGE Energy Inc,NASDAQ,29.12
MTG,MGIC Investment Corp,NYSE,69.74
MGG,MGM Mirage,NYSE,43.87
MIK,Michaels Stores Inc,NYSE,47.15
MCRL,Micrel Inc,NASDAQ,13.19
MCHP,Microchip Technology Inc,NASDAQ,30.17
MU,Micron Technology Inc,NYSE,13.61
MCRS,Micros Systems Inc,NASDAQ,42.46
MSFT,Microsoft Corp,NASDAQ,25.87
MVIS,Microvision Inc,NASDAQ,7.44
MEH,Midwest Air Group Inc,NYSE,4
MZ,Milacron Inc,NYSE,3.65
MCH,Millennium Chemicals Inc,NYSE,16.13
MLNM,Millennium Pharmaceuticals Inc,NASDAQ,13.71
MIL,Millipore Corp,NYSE,53.03
MTX,Minerals Technologies Inc,NYSE,55.27
MKSI,MKS Instruments Inc,NASDAQ,20.58
MODI,Modine Manufacturing Co,NASDAQ,28.09
MHK,Mohawk Industries Inc,NYSE,71.17
MFLO,Moldflow Corporation,NASDAQ,11.09
MDCC,Molecular Devices Corp,NASDAQ,17.62
MOLX,Molex Inc,NASDAQ,28.27
MOL.A,Molson Inc,Toronto,31
MNC,Monaco Coach Corp,NYSE,24.14
MON,Monsanto Company,NYSE,33.08
MNST,Monster Worldwide,NASDAQ,24.2
MCO,Moody's Corp,NYSE,63.95
MOG.A,Moog Inc,NYSE,31.74
MWD,Morgan Stanley,NYSE,52.53
MOT,Motorola Inc,NYSE,19.59
MPS,MPS Group Inc,NYSE,10.33
MSM,MSC Industrial Direct Co Inc,NYSE,28.45
MNS,MSC.Software Corp,NYSE,8.83
MTSC,MTS Systems Corp,NASDAQ,21.79
MLI,Mueller Industries Inc,NYSE,31.82
MUR,Murphy Oil Corporation,NYSE,63.77
MYE,Myers Industries Inc,NYSE,13.38
MYL,Mylan Laboratories Inc,NYSE,22.71
MYGN,Myriad Genetics Inc,NASDAQ,15.96
NBR,Nabors Industries Ltd,AMEX,40.3
NAFC,Nash Finch Co,NASDAQ,18.87
NA,National Bank of Canada,Toronto,43.2
NCC,National City Corp,NYSE,34.44
NCF,National Commerce Financial Corp,NYSE,31.4
NFG,National Fuel Gas Co,NYSE,24.69
NATI,National Instruments Corp,NASDAQ,29.9
NPK,National Presto Industries Inc,NYSE,38.9
NSM,National Semiconductor Corp,NYSE,20.32
NFS,Nationwide Financial Services,NYSE,34.73
NLS,Nautilus Group Inc,NYSE,14.95
NCI,Navigant Consulting Inc,NYSE,19.68
NAV,Navistar International Corp Holding,NYSE,34.9
NTY,NBTY Inc,NYSE,35.15
NCR,NCR Corp,NYSE,46.12
NDC,NDCHealth Corp,NYSE,21.99
NIPNY,NEC Corp,NASDAQ,7.25
NMG.A,Neiman Marcus Group OPRA,NYSE,50.56
NKTR,Nektar Therapeutics,NASDAQ,18.13
NTEC,Neose Technologies Inc,NASDAQ,7.57
NETE,Netegrity Inc,NASDAQ,8.96
NFLX,Netflix Inc,NASDAQ,31.26
NTIQ,NetIQ Corp,NASDAQ,12.75
NTAP,Network Appliance Corp,NASDAQ,18.67
NET,Network Associates Inc,NYSE,16.5
NBIX,Neurocrine Biosciences Inc,NASDAQ,55.19
NEB,New England Business Service Inc,NYSE,43.8
NJR,New Jersey Resources Corp,NYSE,37.9
NXL,New Plan Excel Realty Trust Inc,NYSE,22.2
NYB,New York Community Bancorp Inc,NYSE,22.08
NYT,New York Times Co,NYSE,46.41
NWL,Newell Rubbermaid Inc,NYSE,22.87
NFX,Newfield Exploration Co,NYSE,47.31
NEM,Newmont Mining Corp,NYSE,38.4
NEWP,Newport Corp,NASDAQ,13.84
NXY,Nexen Inc,Toronto,49.15
NXTL,Nextel Communications Inc,NASDAQ,22.62
GAS,Nicor Inc,NYSE,32.32
NKE,Nike Inc,NYSE,67.48
NI,NiSource Inc,NYSE,19.89
NSANY,Nissan Motor Co Ltd,NASDAQ,20.089
NE,Noble Corp,NYSE,33.95
NBL,Noble Energy Inc,NYSE,44.23
NOK,Nokia Corporation,NYSE,13.1
NRD,Noranda Inc,Toronto,22.05
NDSN,Nordson Corp,NASDAQ,32.9
JWN,Nordstrom Inc,NYSE,39.9
NSC,Norfolk Southern Corp,NYSE,23.84
NHY,Norsk Hydro ASA,NYSE,58.57
NT,Nortel Networks Corp,NYSE,3.39
NFB,North Fork Bancorporation Inc,NYSE,37
NU,Northeast Utilities,NYSE,18.31
NTRS,Northern Trust Corp,NASDAQ,41.46
NOC,Northrop Grumman Corp,NYSE,100.05
NWAC,Northwest Airlines Corp,NASDAQ,9.73
NWN,Northwest Nat Gas Co,NYSE,28.24
NVS,Novartis AG,NYSE,44.34
NOVL,Novell Inc,NASDAQ,10
NVLS,Novellus Systems Inc,NASDAQ,29.29
NVO,Novo Nordisk A/S,NYSE,46
NPSP,NPS Pharmaceuticals Inc,NASDAQ,21.99
NST,Nstar,NYSE,45.68
NUS,Nu Skin Enterprises Inc,NYSE,22.93
NUAN,Nuance Communications,NASDAQ,4.51
NUE,Nucor Corp,NYSE,62.35
NUI,NUI Corporation,NYSE,13.18
NVDA,NVIDIA Corporation,NASDAQ,21.15
NVR,NVR Inc,AMEX,434.5
CHUX,O Charleys Inc,NASDAQ,17.8
OIIM,O2Micro International Ltd,NASDAQ,14.51
OO,Oakley Inc,NYSE,13.06
OXY,Occidental Petroleum Corp,NYSE,44.75
OCLR,Ocular Sciences Inc,NASDAQ,33.99
ODSY,Odyssey HealthCare Inc,NASDAQ,15.97
ODP,Office Depot Inc,NYSE,16.24
OGE,OGE Energy Corp,NYSE,23.1
OCAS,Ohio Casualty Corp,NASDAQ,18.16
ONB,Old National Bancorp Indiana,NYSE,23.54
ORI,Old Republic International Corp,NYSE,21.67
OLN,Olin Corp,NYSE,15.97
OMG,OM Group Inc,NYSE,24.99
OMM,OMI Corp,NYSE,10.13
OCR,Omnicare Inc,NYSE,39.15
OMC,Omnicom Group Inc,NYSE,79.05
ASGN,On Assignment Inc,NASDAQ,5.95
ONEI,Oneida Ltd,USU,0.79
OKE,Oneok Inc,NYSE,20.75
OTEX,Open Text Corp,NASDAQ,25.85
OPWV,Openwave Systems Inc,NASDAQ,9.87
ORCL,Oracle Corporation,NASDAQ,11.23
ORBK,Orbotech Ltd,NASDAQ,19.41
ORLY,O'Reilly Automotive Inc,NASDAQ,42.61
OCA,Orthodontic Centers of America Inc,NYSE,7.5
GOSHA,Oshkosh B Gosh Inc,NASDAQ,21.04
OSTE,Osteotech Inc,NASDAQ,6.24
OTTR,Otter Tail Corp,NASDAQ,25.08
OSI,Outback Steakhouse Inc,NYSE,41.64
OSG,Overseas Shipholding Group Inc,NYSE,36.27
OMI,Owens and Minor Inc Holding Co,NYSE,24.1
OI,Owens Illinois Inc,NYSE,14.05
OHP,Oxford Health Plans Inc,NYSE,55.6
OXM,Oxford Industries Inc,NYSE,37.34
PFCB,P.F. Chang's China Bistro Inc,NASDAQ,44.22
PEI,PA Real Estate Invmnt Tr,NYSE,31.26
PCAR,PACCAR Inc,NASDAQ,52.54
PSUN,Pacific Sunwear of California Inc,NASDAQ,21.26
PHS,PacifiCare Health Systems Inc,NYSE,34.05
PKG,Packaging Corporation of America,NYSE,23.11
PTV,Pactiv Corporation,NYSE,23
PLL,Pall Corp,NYSE,22.97
PLMO,palmOne Inc,NASDAQ,18
SPOT,PanAmSat Corp,NASDAQ,23.16
PNRA,Panera Bread Co,NASDAQ,33.25
PZZA,Papa Johns International Inc,NASDAQ,28.3
PMTC,Parametric Technology Corp,NASDAQ,4.51
PRXL,Parexel International Corp,NASDAQ,19.07
PKE,Park Electrochemical Corp,NYSE,23.05
PKOH,Park Ohio Holdings Corp,NASDAQ,11.489
PKD,Parker Drilling Co,NYSE,3.05
PH,Parker Hannifin Corp,NYSE,54.13
PRE,Partnerre Ltd,NYSE,54.79
PTMK,Pathmark Stores Inc,NASDAQ,6.74
POG,Patina Oil and Gas Corp,NYSE,25.5
PDCO,Patterson Dental Co,NASDAQ,70.59
PXR,Paxar Corp,NYSE,18.3
PAYX,Paychex Inc,NASDAQ,36.38
PSS,Payless ShoeSource Inc,NYSE,15.73
PCCC,PC Connection Inc,NASDAQ,7.55
BTU,Peabody Energy Corp,NYSE,46.34
PECS,PEC Solutions Inc,NASDAQ,10.25
PDX,Pediatrix Medical Group Inc,NYSE,63.66
PEGS,Pegasus Solutions Inc,NASDAQ,11.38
PENX,Penford Corp,NASDAQ,16.93
PNR,Pentair Inc,NYSE,59.76
PBCT,Peoples Bank,NASDAQ,30.94
PGL,Peoples Energy Corp,NYSE,40
PSFT,PeopleSoft Inc,NASDAQ,17.4
PBY,Pep Boys Manny Moe and Jack,NYSE,24.25
POM,Pepco Holdings Inc,NYSE,17.25
PBG,Pepsi Bottling Group Inc,NYSE,28.79
PAS,PepsiAmericas Inc,NYSE,20.79
PEP,Pepsico Inc,NYSE,53.46
PFGC,Performance Food Group Co,NASDAQ,34.25
PKI,PerkinElmer Inc,NYSE,18.26
PRGO,Perrigo Co,NASDAQ,19.04
PETC,PETCO Animal Supplies Inc,NASDAQ,30.12
PCZ,Petro Canada,NYSE,43.65
PBR,Petroleo Brasileiro SA,NYSE,24.35
PETM,PetsMart Inc,NASDAQ,29.18
PFE,Pfizer Inc,NYSE,34.81
PCG,PG and E Corp,NYSE,26.62
PPDI,Pharmaceutical Product Development,NASDAQ,30.25
PRX,Pharmaceutical Resources Inc,NYSE,40.06
PD,Phelps Dodge Corp,NYSE,64.43
PVH,Phillips Van Heusen Corp,NYSE,18.49
PHTN,Photon Dynamics Inc,NASDAQ,28.48
PLAB,Photronics Inc,NASDAQ,16.47
PNY,Piedmont Natural Gas Company Inc,NYSE,39.23
PIR,Pier 1 Imports Inc,NYSE,18.3
PPC,Pilgrim's Pride Corp,NYSE,25.5
PCLE,Pinnacle Systems Inc,NASDAQ,6.79
PNW,Pinnacle West Capital Corp,NYSE,38.15
PXD,Pioneer Natural Resources Co,NYSE,30
PBI,Pitney Bowes Inc,NYSE,43.3
PIXR,Pixar,NASDAQ,64.97
PXLW,PixelWorks Inc,NASDAQ,16.85
PDG,Placer Dome Inc,NYSE,14.75
PLT,Plantronics Inc,NYSE,38.36
PLA,Playboy Enterprises Inc Holding Co,NYSE,12
PYX,Playtex Products Inc,NYSE,6.8
PLXS,Plexus Corp,NASDAQ,13.8
PCL,Plum Creek Timber Co Inc,NYSE,29.68
PMCS,PMC Sierra Inc,NASDAQ,12.73
PNC,PNC Financial Services Group Inc,NYSE,54.95
PNM,PNM Resources Inc,NYSE,28.99
PPP,Pogo Producing Co,NYSE,45.77
PII,Polaris Industries Inc,NYSE,41.73
RL,Polo Ralph Lauren,NYSE,33.1
PLCM,Polycom Inc,NASDAQ,19.1
POP,Pope and Talbot Inc,NYSE,16.47
BPOP,Popular Inc,NASDAQ,42.25
PKX,POSCO,NYSE,30.42
POT,Potash Corp of Saskatchewan Inc,NYSE,81.54
PCH,Potlatch Corp,NYSE,36.12
PWER,Power-One Inc,NASDAQ,9.26
PWAV,Powerwave Technologies Inc,NASDAQ,7.5
PPG,PPG Industries Inc,NYSE,58.27
PPL,PPL Corp,NYSE,40.67
PX,Praxair Inc,NYSE,35.4
PCP,Precision Castparts Corp,NYSE,42.35
PRGX,PRG-Schultz International Inc,NASDAQ,4.6
PCLN,Priceline.com Inc,NASDAQ,23.71
PFG,Principal Financial Group Inc,NYSE,34.73
PHCC,Priority Healthcare Corporation,NASDAQ,20.06
PG,Procter & Gamble Co,NYSE,106.91
PGN,Progress Energy Inc,NYSE,41
PGR,Progressive Corp,NYSE,83.29
PLD,Prologis,NYSE,29.85
PQE,Proquest Co,NYSE,25.61
PL,Protective Life Corp,NYSE,35.94
PDLI,Protein Design Labs Inc,NASDAQ,18.81
PVN,Providian Financial Corp,NYSE,13.05
PRU,Prudential Financial Inc,NYSE,42.38
PEG,Public Service Enterprise Group Inc,NYSE,40.27
PSD,Puget Energy Inc,NYSE,20.78
PTZ,Pulitzer Inc,NYSE,46.28
PHM,Pulte Homes Inc,NYSE,47.75
QADI,QAD Inc,NASDAQ,9.7
QLGC,QLogic Corp,NASDAQ,26.67
KWR,Quaker Chemical Corp,NYSE,24.69
QCOM,QUALCOMM Inc,NASDAQ,65.4
NX,Quanex Corp,NYSE,42.65
PWR,Quanta Services Inc,NYSE,5.15
DSS,Quantum Corp-DLT & Storage Systems Group,NYSE,2.55
IQW,Quebecor World Inc,NYSE,19.94
DGX,Quest Diagnostics Inc,NYSE,82.4
STR,Questar Corp,NYSE,35.85
ZQK,Quiksilver Inc,NYSE,21.39
Q,Qwest Communications Intl Inc,NYSE,3.82
ROIAK,Radio One Inc,NASDAQ,17.36
RSH,RadioShack Corp,NYSE,29.03
RAH,Ralcorp Holdings Inc,NYSE,33.1
RMBS,Rambus Inc,NASDAQ,18.29
RARE,Rare Hospitality International Inc,NASDAQ,26.3
RJF,Raymond James Financial Inc,NYSE,25.28
RYN,Rayonier Inc,NYSE,39.96
RTN,Raytheon Co,NYSE,32.51
RDA,Reader's Digest Association Inc,NYSE,14.52
RNWK,RealNetworks Inc,NASDAQ,5.92
RHAT,Red Hat Inc,NASDAQ,24.97
RBK,Reebok International Ltd,NYSE,34.69
RBC,Regal Beloit Corp,AMEX,20.14
REGN,Regeneron Pharmaceuticals Inc,NASDAQ,11.12
RF,Regions Financial Corp,NYSE,36.2
RGS,Regis Corp,NYSE,41.69
RGA,Reinsurance Group of America,NYSE,37.88
RRI,Reliant Energy Inc,NYSE,8.83
RLRN,Renaissance Learning Inc,NASDAQ,21.64
RCI,Renal Care Group Inc,NYSE,49.66
RWY,Rent Way Inc,NYSE,8.81
REP,Repsol YPF SA,NYSE,20.2
RSG,Republic Services Inc,NYSE,28.3
RIMM,Research In Motion,NASDAQ,108.92
RMD,ResMed Inc,NYSE,48.61
RESP,Respironics Inc,NASDAQ,52.04
RTRSY,Reuters Group PLC,NASDAQ,37.38
REV,Revlon Inc,NYSE,2.99
REY,Reynolds and Reynolds Co,NYSE,29.2
RFMD,RF Micro Devices Inc,NASDAQ,7.15
RGB,RG Barry Corp,NYSE,2.08
RAD,Rite Aid Corp,NYSE,4.83
RVFD,Riviana Foods Inc,NASDAQ,25.16
RJR,RJ Reynolds Tobacco Holdings Inc,NYSE,57.26
RLI,RLI Corp,NYSE,34.15
RBN,Robbins & Myers Inc,NYSE,21.21
RHI,Robert Half Intl,NYSE,26.92
MOND,Robert Mondavi Corp,NASDAQ,33.37
RKT,Rock Tenn Co,NYSE,15.41
ROK,Rockwell Automation Inc,NYSE,32.48
COL,Rockwell Collins Inc,NYSE,29.5
ROG,Rogers Corp,NYSE,60
ROH,Rohm and Haas Co,NYSE,37.1
ROL,Rollins Inc,NYSE,22.92
ROP,Roper Industries Inc,NYSE,50.7
ROST,Ross Stores Inc,NASDAQ,24.86
RSE,Rouse Co,NYSE,42.26
RDC,Rowan Companies Inc,NYSE,20.62
RY,Royal Bank of Canada,Toronto,59.93
RCL,Royal Caribbean Cruises Ltd,NYSE,39.48
RD,Royal Dutch Petroleum,NYSE,48.34
RYG,Royal Group Technologies Ltd,Toronto,13.65
RPM,RPM International Inc,NYSE,13.56
RRD,RR Donnelley and Sons Co,NYSE,29.05
RSAS,RSA Security Inc,NASDAQ,17.03
RI,Ruby Tuesday Inc,NYSE,27.99
RDK,Ruddick Corp,NYSE,19.83
RML,Russell Corp,NYSE,16.25
RYAN,Ryans Family Steak Houses Inc,NASDAQ,16.75
R,Ryder System Inc,NYSE,36.87
RT,Ryerson Tull Inc,NYSE,12.75
RYL,Ryland Group Inc,NYSE,74.5
TSG,Sabre Holdings Corp,NYSE,24.3
SAFC,SAFECO Corp,NASDAQ,41.92
SFE,Safeguard Scientifics Inc,NYSE,2.2
SWY,Safeway Inc,NYSE,21.03
SKS,Saks Inc,NYSE,14.39
SFP,Salton Inc,NYSE,3.6
SNDK,SanDisk Corp,NASDAQ,22.74
SANM,Sanmina-SCI Corp,NASDAQ,10.23
SAPE,Sapient Corp,NASDAQ,5.22
SLE,Sara Lee Corp,NYSE,22.72
SHS,SAUER-DANFOSS INC,NYSE,15
SBC,SBC Communications Inc,NYSE,24.33
SCG,Scana Corporation Holding Company,NYSE,34.06
SGP,Schering Plough Corp,NYSE,16.4
SLB,Schlumberger Ltd,NYSE,56.6
SCHL,Scholastic Corp,NASDAQ,28
SFA,Scientific Atlanta Inc,NYSE,32.3
SMG,Scotts Co,NYSE,62.7
SCR.A,Sea Containers Ltd,NYSE,15.95
SEAC,SeaChange Intl Inc,NASDAQ,12.21
STX,Seagate Technology Holdings,NYSE,12.2
SEE,Sealed Air Corp,NYSE,49.25
S,Sears Roebuck and Co,NYSE,37.98
SEIC,SEI Investments Co,NASDAQ,28.45
SIGI,Selective Insurance Group Inc,NASDAQ,35.2
SEN,SEMCO Energy Inc,NYSE,5.46
SMTL,Semitool Inc,NASDAQ,10.94
SRE,Sempra Energy,NYSE,31.22
SMTC,Semtech Corp,NASDAQ,23.04
SXT,Sensient Tech Corp,NYSE,19.52
SEPR,Sepracor Inc,NASDAQ,43.31
SQA.A,Sequa Corporation,NYSE,45.64
SRV,Service Corporation International,NYSE,7.16
SVM,Servicemaster Co,NYSE,11.51
SHRP,Sharper Image Corp,NASDAQ,26.12
SJR.B,Shaw Communications Inc,Toronto,23.2
SGR,Shaw Group Inc,NYSE,10.94
SHC,Shell Canada Ltd,Toronto,63.15
SC,Shell Transport and Trading Co PLC,NYSE,42.28
SHW,Sherwin Williams Co,NYSE,37.79
SKO,Shopko Stores Inc,NYSE,13.36
SEBL,Siebel Systems Inc,NASDAQ,10
SRP,Sierra Pacific Resources Holding Co,NYSE,7.04
SIAL,Sigma Aldrich Corp,NASDAQ,56.09
SLGN,Silgan Holdings Inc,NASDAQ,40.51
SLAB,Silicon Laboratories Inc,NASDAQ,47.25
SSTI,Silicon Storage Technology Inc,NASDAQ,12.08
SPG,Simon Property Group Inc,NYSE,47.41
SBGI,Sinclair Broadcast Grp Inc,NASDAQ,11.2
PKS,Six Flags Inc,NYSE,6.8
SKX,Skechers U.S.A. Inc,NYSE,10.48
SKIL,SkillSoft PLC,NASDAQ,10.969
SLM,SLM Corp,NYSE,38.14
SMF,Smart and Final Inc,NYSE,13.59
AOS,Smith AO Corp,NYSE,28.92
SII,Smith International Inc,NYSE,48.05
SFD,Smithfield Foods Inc,NYSE,27.51
SSCC,Smurfit Stone Container Corp,NASDAQ,17.76
SNA,Snap On Inc,NYSE,33.12
SOL,Sola International Inc,NYSE,18.11
SLR,Solectron Corp,NYSE,4.88
SONC,Sonic Corp,NASDAQ,20.56
SON,Sonoco Products Co,NYSE,24.5
SNE,Sony Corp,NYSE,35
BID,Sothebys Holdings Inc,NYSE,13.99
SRCP,SOURCECORP,NASDAQ,24.47
SJI,South Jersey Industries Inc,NYSE,41.33
SO,Southern Co,NYSE,28.1
SUG,Southern Union Co,NYSE,19.56
SOTR,SouthTrust Corp,NASDAQ,32.18
LUV,Southwest Airlines Co,NYSE,15.23
SWX,Southwest Gas Capital II,NYSE,21.92
SWN,Southwestern Energy Co,NYSE,24.97
SOV,Sovereign Bancorp,NYSE,21.06
TRK,Speedway Motorsports Inc,NYSE,33.44
FON,Sprint Corp,NYSE,17.94
SPW,SPX Corp,NYSE,41.67
JOE,St Joe Co,NYSE,37.15
STJ,St Jude Medical Inc,NYSE,74.78
STA,St Paul Travelers Companies Inc,NYSE,39.76
SMP,Standard Motor Products Inc,NYSE,13.4
SPF,Standard Pacific Corp,NYSE,47.2
SR,Standard Register Co,NYSE,12.65
SXI,Standex International Corp,NYSE,26.51
SWK,Stanley Works,NYSE,41.56
SPLS,Staples Inc,NASDAQ,26.69
SBUX,Starbucks Corp,NASDAQ,38.8
SRT,Startek Inc,NYSE,32.93
HOT,Starwood Hotels and Resorts Worldwide,NYSE,40.81
STT,State Street Corp,NYSE,47.81
STN,Station Casinos Inc,NYSE,44.35
SNS,Steak n Shake,NYSE,17.44
STTX,Steel Technologies Inc,NASDAQ,21.66
SCS,Steelcase Inc,NYSE,11.68
SRCL,Stericycle Inc,NASDAQ,45.91
STE,Steris Corp,NYSE,21.57
SHOO,Steven Madden Ltd,NASDAQ,19.011
SVC,Stewart and Stevenson Services Inc,NYSE,16.86
STEI,Stewart Enterprises Inc,NASDAQ,7.38
SWC,Stillwater Mining Co,NYSE,13.99
STM,STMicroelectronics NV,NYSE,21.15
STK,Storage Technology Corp,NYSE,25.79
STRA,Strayer Education Inc,NASDAQ,113.63
SRR,Stride Rite Corp,NYSE,10.21
SYK,Stryker Corp,NYSE,50.67
SUNW,Sun Microsystems Inc,NASDAQ,3.86
SDS,SunGard Data Systems Inc,NYSE,26.18
SUN,Sunoco Inc,NYSE,58.56
SRZ,Sunrise Senior Living Inc,NYSE,34.42
STI,Suntrust Banks Inc,NYSE,62.58
SUP,Superior Industries International,NYSE,31.88
SVU,Supervalu Inc,NYSE,30.63
SRDX,SurModics Inc,NASDAQ,22.06
SWFT,Swift Transportation Co Inc,NASDAQ,15.21
SY,Sybase Inc,NYSE,16.91
SCMR,Sycamore Networks Inc,NASDAQ,4.18
SYMC,Symantec Corp,NASDAQ,46.87
SBL,Symbol Technologies Inc,NYSE,13.77
SMMX,Symyx Technologies Inc,NASDAQ,23.2
SNPS,Synopsys Inc,NASDAQ,29.72
SNV,Synovus Financial Corp,NYSE,24.72
SYY,Sysco Corp,NYSE,36.99
TROW,T Rowe Price Group Inc,NASDAQ,46.99
TSM,Taiwan Semiconductor Manufacturing Co Ld,NYSE,9.4
TTWO,Take Two Interactive Software Inc,NASDAQ,28.33
TLB,Talbots Inc,NYSE,32.99
TLM,Talisman Energy Inc,Toronto,27.14
TGT,Target Corporation,NYSE,43.21
TBC,Tasty Baking Co,NYSE,9.2
TBCC,TBC Corp,NASDAQ,25.59
TCB,TCF Financial Corp,NYSE,53
TLD,TDC,NYSE,16.78
TECD,Tech Data Corp,NASDAQ,33.99
TECH,Techne Corp,NASDAQ,38.91
TNL,Technitrol Inc,NYSE,19.9
TEK.B,Teck Cominco Limited,Toronto,22.3
TE,Teco Energy Inc,NYSE,11.82
TECUA,Tecumseh Products Co,NASDAQ,37.01
TEK,Tektronix Inc,NYSE,29.82
NZT,Telecom Corp of New Zealand,NYSE,27.63
TFX,Teleflex Incorporated,NYSE,45.48
TEF,Telefonica SA,NYSE,41.83
TMX,Telefonos de Mexico SA de CV,NYSE,32.19
TDS,Telephone and Data Systems Inc,AMEX,67.4
TTEC,TeleTech Holdings Inc,NASDAQ,7.19
TLAB,Tellabs Inc,NASDAQ,8
TIN,Temple Inland Inc,NYSE,63.18
THC,Tenet Healthcare Coporation,NYSE,11.73
TNC,Tennant Co,NYSE,37.7
TEN,Tenneco Automotive Inc,NYSE,10.64
TPP,Teppco Partners LP,NYSE,35.72
TER,Teradyne Inc,NYSE,20.84
TEX,Terex Corp,NYSE,28.45
TSO,Tesoro Petroleum Corp,NYSE,21.85
TTEK,TETRA Tech Inc,NASDAQ,16.57
TTI,Tetra Technologies Inc,NYSE,22.22
TXI,Texas Industries Inc TXI,NYSE,35.51
TXN,Texas Instruments Inc,NYSE,24.94
TXT,Textron Inc,NYSE,53
BCO,The Brink's Company,NYSE,29.9
CB,The Chubb Corp,NYSE,67.53
DNB,The Dun & Bradstreet Corp,NYSE,52.64
LG,The Laclede Group Inc,NYSE,26.6
NWS,The News Corporation Ltd,NYSE,35.49
PMI,The PMI Group Inc,NYSE,41.39
TTC,The Toro Co,NYSE,57.65
TMO,Thermo Electron Corp,NYSE,28.66
TNB,Thomas and Betts Corp,NYSE,23.5
TII,Thomas Industries Inc,NYSE,34.95
TOC,Thomson Corp,Toronto,44.05
THO,Thor Industries Inc,NYSE,26.4
THOR,Thoratec Corp,NASDAQ,14.57
TMA,Thornburg Mortgage Inc,NYSE,25.36
THQI,THQ Inc,NASDAQ,20.23
TFS,Three Five Systems Inc,NYSE,5.06
TIBX,TIBCO Software Inc,NASDAQ,7.1
TDW,Tidewater Inc,NYSE,26.08
TIF,Tiffany and Co,NYSE,33.54
TBL,Timberland Co,NYSE,59.64
TWX,Time Warner Inc,NYSE,16.64
TKR,Timken Co,NYSE,21.63
TTN,Titan Corp,NYSE,18.97
TJX,TJX Companies Inc,NYSE,24.41
TOL,Toll Brothers Inc,NYSE,38.1
TLGD,Tollgrade Communications Inc,NASDAQ,10
TOM,Tommy Hilfiger Corp,NYSE,15
TOO,Too Inc,NYSE,17
TR,Tootsie Roll Industries,NYSE,33.2
TOPP,Topps Company Inc,NASDAQ,8.45
TMK,Torchmark Corp,NYSE,51.3
TD,Toronto Dominion Bank,Toronto,44.48
TOT,Total S.A.,NYSE,90.5
TSS,Total System Services Inc,NYSE,22.85
TWR,Tower Automotive Inc,NYSE,3.58
TM,Toyota Motor Corp,NYSE,69.28
TOY,Toys R Us Holding Co,NYSE,15.11
TSCO,Tractor Supply Co,NASDAQ,36.19
TWMC,Trans World Entertainment Corp,NASDAQ,10.19
TSAI,Transaction Systems Architects Inc,NASDAQ,19.53
TA,Transalta Corp,Toronto,16.98
TRH,Transatlantic Holdings Inc,NYSE,87.1
TRP,TransCanada Corp,NYSE,19.98
TMTA,Transmeta Corp,NASDAQ,2.06
RIG,Transocean Inc,NYSE,25.72
TG,Tredegar Corp,NYSE,13.78
TWP,Trex Co Inc,NYSE,34.97
TRI,Triad Hospitals Inc,NYSE,34.15
TRY,Triarc Companies Inc,NYSE,10.6
TRB,Tribune Co,NYSE,47.28
TRN,Trinity Industries Inc,NYSE,27.06
TQNT,Triquint Semiconductor Inc,NASDAQ,5.24
TRZ,Trizec Properties Inc,NYSE,15.21
TLRK,Tularik Inc,NASDAQ,24.72
TUP,Tupperware Corp,NYSE,17.7
TWTR,Tweeter Home Entertainment Group Inc,NASDAQ,6.35
TXU,TXU Corp,NYSE,37.26
TYC,Tyco International,NYSE,29.41
TSN,Tyson Foods Inc,NYSE,19.03
UGI,UGI Corporation,NYSE,31.4
UIL,UIL Holdings Corporation,NYSE,42.64
UFI,UNIFI Inc,NYSE,2.39
UNF,Unifirst Corp,NYSE,25.48
UN,Unilever NV,NYSE,63.22
UL,Unilever PLC,NYSE,36.57
UNP,Union Pacific Corp,NYSE,56.26
UPC,Union Planters Corp,NYSE,28.94
UNS,Unisource Energy Corp Holding Co,NYSE,24.49
UIS,Unisys Corp,NYSE,12.69
UDR,United Dominion Realty Trust Inc,NYSE,18.84
UIC,United Industrial Corp,NYSE,20.85
UNFI,United Natural Foods Inc,NASDAQ,23.92
UNTD,United Online Inc,NASDAQ,17.46
UPS,United Parcel Service Inc,NYSE,69.12
URI,United Rentals Inc,NYSE,15.89
USM,United States Cellular Corp,AMEX,33.54
X,United States Steel Corporation,NYSE,28.3
USTR,United Stationers Inc,NASDAQ,37.47
UTX,United Technologies Corp,NYSE,81.56
UNH,Unitedhealth Group Inc,NYSE,63.2
UTR,Unitrin Inc,NYSE,39.12
UVV,Universal Corporation Holding Co,NYSE,47.08
UFPI,Universal Forest Products Inc,NASDAQ,28.19
UHS,Universal Health Services Inc,NYSE,42.9
UVN,Univision Communications Inc,NYSE,32.14
UCL,Unocal Corporation Delaware,NYSE,35.03
UNM,Unumprovident Corp,NYSE,13.82
URBN,Urban Outfitters Inc,NASDAQ,47.27
USB,US Bancorp,NYSE,26.94
USON,US Oncology Inc,NASDAQ,14.8
USFC,USF Corp.,NASDAQ,31.74
USG,USG Corp,NYSE,14.28
UST,UST Inc,NYSE,36.62
UTSI,UTStarcom Inc,NASDAQ,26.69
VCI,Valassis Communications Inc,NYSE,29.56
VRX,Valeant Pharmaceuticals International,NYSE,17.28
VLO,Valero Energy Corp,NYSE,63.56
VMI,Valmont Industries Inc,NYSE,21.18
VAL,Valspar Corp,NYSE,47.1
VVTV,ValueVision Media Inc,NASDAQ,12.29
VARI,Varian Inc,NASDAQ,42.18
VAR,Varian Medical Systems Inc,NYSE,80.45
VSEA,Varian Semiconductor Equipment Associate,NASDAQ,32.44
VVC,Vectren,NYSE,23.25
VECO,Veeco Instruments Inc,NASDAQ,24.05
VRSN,Verisign Inc,NASDAQ,17.81
VRTSE,Veritas Software Corp,NASDAQ,24.67
VZ,Verizon Communications,NYSE,35.77
VRTX,Vertex Pharmaceuticals Inc,NASDAQ,8.69
VFC,VF Corporation,NYSE,45.15
VIA.B,Viacom Inc,NYSE,36.7
VVI,Viad Corp,NYSE,24.05
VSAT,ViaSat Inc,NASDAQ,22.69
VPI,Vintage Petroleum Inc,NYSE,14.07
VSH,Vishay Intertechnology Inc,NYSE,18.03
VC,Visteon Corp,NYSE,10.01
EYE,Visx Inc,NYSE,22.56
VTSS,Vitesse Semiconductor Corp,NASDAQ,5.1
VOD,Vodafone Group PLC,NYSE,24.43
VOL,Volt Information Sciences Inc,NYSE,25.35
VOLVY,Volvo AB,NASDAQ,32.66
VMC,Vulcan Materials Co,NYSE,43.16
BER,W.R. Berkley Corp,NYSE,39.77
WB,Wachovia Corp,NYSE,46.73
WAG,Walgreen Co,NYSE,33.83
WMT,Wal-Mart Stores Inc,NYSE,55.09
DIS,Walt Disney Co,NYSE,22.68
WLT,Walter Industries Inc,NYSE,12.29
WFSL,Washington Federal Inc,NASDAQ,23.02
WGII,Washington Group International Inc,NASDAQ,32.25
WM,Washington Mutual,NYSE,43.2
WPO,Washington Post Co,NYSE,913.75
WRE,Washington Real Estate Inv Trust,NYSE,26.7
WCN,Waste Connections Inc,NYSE,41
WMI,Waste Management Inc,NYSE,28.31
WAT,Waters Corporation,NYSE,45.8
WPI,Watson Pharmaceuticals Inc,NYSE,35.99
WTS,Watts Water Technologies,NYSE,23.82
WMO,Wausau Mosinee Paper Corp,NYSE,14.52
WDFC,WD-40 Co,NASDAQ,30.23
WFT,Weatherford International Inc,NYSE,40.51
WEBX,WebEx Communications Inc,NASDAQ,22
HLTH,WebMD Corp,NASDAQ,8.78
WEBM,webMethods Inc,NASDAQ,8.18
WBSN,Websense Inc,NASDAQ,29.37
WBS,Webster Financial Corp,NYSE,44.84
WTW,Weight Watchers International Inc,NYSE,33.74
WRI,Weingarten Realty Investors,NYSE,28.79
WMK,Weis Markets Inc,NYSE,34.37
WLM,Wellman Inc,NYSE,7.57
WLP,WellPoint Health Networks Inc,NYSE,109.4
WFC,Wells Fargo and Co,NYSE,58.05
WEN,Wendys International Inc,NYSE,35.81
WERN,Werner Enterprises Inc,NASDAQ,18.46
WSTC,West Corp,NASDAQ,24.71
WMAR,West Marine Inc,NASDAQ,26.4
WST,West Pharmaceutical Services Inc,NYSE,37.55
WR,Westar Energy Inc,NYSE,18.5
WDC,Western Digital Corp,NYSE,8.25
WGR,Western Gas Resources Inc,NYSE,52.76
WWCA,Western Wireless Corp,NASDAQ,26.5
WON,Westwood One Inc,NYSE,26.63
WTSLA,Wet Seal Inc,NASDAQ,5.75
WY,Weyerhaeuser Co,NYSE,58.65
WGL,WGL Holdings Inc,NYSE,26.8
WHR,Whirlpool Corp,NYSE,64.42
WFMI,Whole Foods Market Inc,NASDAQ,79.76
OATS,Wild Oats Markets Inc,NASDAQ,13.38
WMB,Williams Companies Inc,NYSE,10.83
WSM,Williams Sonoma Inc,NYSE,30.27
WL,Wilmington Trust Corp,NYSE,35.06
GB,Wilson Greatbatch Tech Inc,NYSE,25.05
WIND,Wind River Systems Inc,NASDAQ,9.76
WIN,Winn Dixie Stores Inc,NYSE,6.27
WGO,Winnebago Industries Inc,NYSE,26.4
WEC,Wisconsin Energy Corp,NYSE,29.8
WWY,Wm Wrigley Jr Co,NYSE,62.07
WMS,WMS Industries Inc,NYSE,30.79
WWW,Wolverine World Wide Inc,NYSE,26
WOR,Worthington Industries Inc,NYSE,17.93
WPPGY,WPP Group PLC,NASDAQ,48.95
WPS,WPS Resources Corp,NYSE,44.3
GWW,WW Grainger Inc,NYSE,52.36
WYE,Wyeth,NYSE,37.48
XEL,Xcel Energy Inc,NYSE,16.05
XRX,Xerox Corp,NYSE,13.35
XLNX,Xilinx Inc,NASDAQ,34.05
XL,XL Capital Ltd,NYSE,74.2
XMSR,XM Satellite Radio Holdings Inc,NASDAQ,23.3
XTO,XTO Energy Inc,NYSE,25.43
YHOO,Yahoo! Inc,NASDAQ,28.69
YCC,Yankee Candle Co Inc,NYSE,27.17
YELL,Yellow Roadway Corp,NASDAQ,33.57
YRK,York International Corp,NYSE,36.07
YUM,Yum! Brands Inc,NYSE,36.37
ZLC,Zale Corp,NYSE,52.84
ZBRA,Zebra Technologies Corp,NASDAQ,80.08
ZMH,Zimmer Holdings Inc,NYSE,83.55
ZION,Zions Bancorporation,NASDAQ,60.38
ZRAN,Zoran Corp,NASDAQ,17.12
ZIGO,Zygo Corp,NASDAQ,10.17

Thread gesperrt

 

gesamter Thread:

• Kann mir jemand erklären, was das für ein Wert/Index ist? - Yak, 17.06.2004, 10:18
  • Value Line Stock Index Future / Kansas City Board of Trade - off-shore-trader, 17.06.2004, 10:32
    • Re: Value Line Stock Index Future - Cichetteria, 17.06.2004, 11:19
      • Vielen Dank und Frage - Yak, 17.06.2004, 13:45
        • Re: Vielen Dank und Frage - off-shore-trader, 17.06.2004, 15:59