,,,,,,, AAC,20050808,0.46,0.47,0.44,0.47,234900,0 ABL,20050808,11.75,11.88,11.75,11.86,3300,0 ABP,20050808,4.65,4.89,4.62,4.79,584100,0 ACD,20050808,1.1,1.1,1.01,1.03,2600,0 ACU,20050808,17.9,18,17.75,18,24800,0 ACY,20050808,3.65,3.65,3.65,3.65,1000,0 ADG,20050808,24.9,25.05,24.9,25.05,7000,0 ADH,20050808,1.75,1.78,1.58,1.6,72400,0 ADL,20050808,0.43,0.43,0.41,0.42,141800,0 AE,20050808,21.45,22.4,21.45,22,16400,0 AEN,20050808,2.7,2.78,2.7,2.7,16100,0 AEY,20050808,3.81,3.85,3.8,3.8,3800,0 AEZ,20050808,5,5.04,4.86,4.86,384600,0 AFP,20050808,25.2,25.2,25.2,25.2,200,0 AFT,20050808,3.38,3.38,3.3,3.37,5500,0 AGG,20050808,101.18,101.26,100.97,101.08,86400,0 AGT,20050808,0.29,0.29,0.28,0.29,228700,0 AHN,20050808,0.36,0.37,0.35,0.36,59500,0 AID,20050808,3.42,3.42,3.25,3.4,42500,0 AIH,20050808,10.5,10.88,8.7,8.89,75900,0 AII,20050808,1.3,1.3,1.3,1.3,8200,0 AIM,20050808,7.25,7.25,6.72,7,49000,0 AIP,20050808,43.85,44.1,43.31,43.31,1100,0 AIS,20050808,1.01,1.05,0.99,0.99,85800,0 AIX,20050808,10.9,11,10.61,10.68,66600,0 AKC,20050808,1.46,1.58,1.46,1.58,19300,0 AKN,20050808,2.8,2.85,2.8,2.85,8100,0 ALR,20050808,10.7,10.75,10.6,10.75,5100,0 ALT,20050808,0.32,0.32,0.3,0.31,92800,0 ALY,20050808,10.9,13.25,10.85,13.1,524200,0 AMC,20050808,15.9,15.9,15.65,15.67,25500,0 AMK,20050808,12,12,11.9,11.98,4000,0 AMM,20050808,2.17,2.26,2.17,2.21,1600,0 AMS,20050808,5.94,5.94,5.9,5.9,7500,0 AMV,20050808,4.16,4.27,3.91,4.02,316000,0 AMW,20050808,0.25,0.25,0.22,0.24,184400,0 AMY,20050808,8.1,8.1,7.97,8.06,17500,0 ANJ,20050808,10.19,10.2,10.13,10.2,5200,0 ANK,20050808,31.45,31.45,31.43,31.45,700,0 ANO,20050808,0.9,0.9,0.87,0.89,123400,0 ANX,20050808,3.6,3.65,3.41,3.45,440300,0 AOB,20050808,2.51,2.53,2.45,2.5,244100,0 API,20050808,2.93,2.97,2.76,2.85,94200,0 APO,20050808,20,20,19.98,20,1800,0 APT,20050808,2.4,2.49,2.38,2.4,137500,0 AQA,20050808,0.6,0.68,0.56,0.6,19300,0 AQQ,20050808,9.06,9.55,9.06,9.55,500,0 ARD,20050808,15.88,16.12,15.8,15.99,100900,0 ARD.W,20050808,8.35,8.65,8.35,8.55,7400,0 ASY,20050808,3.51,3.51,3.51,3.51,200,0 ATA,20050808,0.94,0.95,0.89,0.95,34000,0 ATC,20050808,4.15,4.17,4.14,4.17,3500,0 ATF,20050808,80.51,80.8,80.22,80.22,2300,0 ATX,20050808,5.06,5.07,5,5.07,4100,0 AUY,20050808,4,4.01,3.86,3.87,150700,0 AUY.W,20050808,2.8,2.8,2.8,2.8,3000,0 AVD,20050808,22.9,22.9,19.83,19.83,150600,0 AVM,20050808,11.73,12.45,11.73,12,61000,0 AVN,20050808,3.12,3.15,2.95,3.05,384700,0 AVR,20050808,0.07,0.07,0.06,0.06,2653700,0 AWX,20050808,4.07,4.15,4.07,4.15,1000,0 AX,20050808,40.25,40.25,39.61,39.87,183500,0 AXJ,20050808,2.24,2.35,2.24,2.3,96000,0 AXK,20050808,3.25,3.25,3.2,3.2,1500,0 AXO,20050808,1.5,1.52,1.48,1.51,51400,0 AZK,20050808,1.03,1.05,1.01,1.02,60900,0 AZL,20050808,5.6,5.6,5.45,5.46,5200,0 BAA,20050808,5.35,5.57,5.35,5.55,5700,0 BBH,20050808,191.7,192.38,187.21,187.85,810000,0 BCL,20050808,14.15,14.29,14.12,14.17,7800,0 BCP,20050808,31.9,32.11,31.7,31.8,4500,0 BCT,20050808,15.63,15.68,15.61,15.65,6800,0 BCV,20050808,18.37,18.37,18.15,18.16,6800,0 BDH,20050808,17.38,17.46,17.33,17.33,37200,0 BDL,20050808,9.3,9.3,9.3,9.3,1000,0 BDR,20050808,2.6,2.7,2.6,2.7,2800,0 BEL,20050808,3.23,3.23,3.01,3.07,26800,0 BEM,20050808,13,13,13,13,2000,0 BFI.P,20050808,25.95,25.95,25.95,25.95,1000,0 BFY,20050808,13.68,13.74,13.59,13.65,24400,0 BGD,20050808,11.51,11.51,11.51,11.51,300,0 BGF,20050808,13,13,12.87,12.99,62400,0 BGO,20050808,2.4,2.45,2.36,2.37,1436400,0 BHB,20050808,27.04,27.25,26.85,27,3200,0 BHC.P,20050808,10.35,10.35,10.35,10.35,3000,0 BHH,20050808,2.23,2.27,2.22,2.23,29700,0 BHL,20050808,33.15,33.4,33.15,33.33,14400,0 BHM,20050808,11.49,11.49,11.42,11.42,10400,0 BHO,20050808,19.3,19.69,19.3,19.4,7500,0 BHV,20050808,16.88,17.25,16.77,16.97,3600,0 BI,20050808,2.25,2.25,2,2.13,39000,0 BIO,20050808,57.6,57.6,55.42,55.78,158700,0 BIO.B,20050808,56,56,56,56,100,0 BIR-A,20050808,27.03,27.03,26.95,26.95,5500,0 BIW,20050808,19.77,19.77,19.77,19.77,800,0 BIZ,20050808,0.09,0.11,0.09,0.1,3355000,0 BKR,20050808,24.15,24.35,24.1,24.25,24200,0 BL,20050808,39.96,40,39.9,39.91,46900,0 BLD,20050808,3.63,3.74,3.6,3.63,15600,0 BLE,20050808,15.75,15.79,15.6,15.65,87200,0 BLJ,20050808,15.74,15.75,15.74,15.74,2000,0 BMD,20050808,3.11,3.25,3.11,3.21,232900,0 BMI,20050808,51.25,51.25,48.86,48.86,17700,0 BNP,20050808,15.09,15.1,14.9,14.9,12300,0 BOI,20050808,16.34,16.43,16.34,16.43,1100,0 BOO,20050808,12.24,12.35,12.17,12.3,165100,0 BPA,20050808,4.12,4.19,4.01,4.16,23000,0 BPF.P,20050808,10.39,10.39,10.39,10.39,700,0 BQY,20050808,14.41,14.42,14.2,14.2,23200,0 BRN,20050808,63.3,63.7,63.3,63.7,400,0 BSM,20050808,2.46,2.46,2.35,2.4,2800,0 BTI,20050808,40.27,40.47,40.2,40.41,33900,0 BTJ,20050808,7.4,7.45,7.4,7.45,1300,0 BTN,20050808,4.17,4.2,4.11,4.2,7900,0 BUN,20050808,11.45,12,11.3,11.78,70500,0 BVX,20050808,1.95,2,1.95,1.99,14500,0 BWL.A,20050808,13.81,13.81,13.7,13.7,1300,0 BXA,20050808,9.8,9.8,9.76,9.8,4600,0 BXB,20050808,20.41,20.41,20.25,20.25,2500,0 BXL,20050808,19.3,19.45,19.25,19.25,2800,0 BYL.P,20050808,10.45,10.45,10.45,10.45,200,0 BZM,20050808,16.95,16.95,16.5,16.95,1700,0 CAA,20050808,9.18,9.5,9.18,9.34,5700,0 CAC,20050808,37.1,37.1,36.5,36.7,7700,0 CAP,20050808,2.3,2.37,2.3,2.36,8000,0 CAQ,20050808,9.75,9.75,9.75,9.75,2700,0 CAS,20050808,15.5,16,15.25,15.88,84700,0 CAU,20050808,0.67,0.67,0.63,0.63,31600,0 CAV,20050808,4.95,4.97,4.93,4.93,2000,0 CAW,20050808,8.97,9.05,8.92,8.92,5800,0 CBJ,20050808,2.4,2.4,2.12,2.12,998600,0 CBN,20050808,35.9,35.9,35.8,35.8,400,0 CCA,20050808,14.5,14.63,14.44,14.55,5200,0 CDM,20050808,8.09,8.09,7.9,7.91,24300,0 CDV,20050808,1.76,1.76,1.7,1.7,5200,0 CDY,20050808,2.33,2.38,2.32,2.33,32700,0 CEF,20050808,5.34,5.35,5.3,5.31,167000,0 CEQ,20050808,24.1,24.1,23.88,23.88,8600,0 CET,20050808,25.65,25.65,25.41,25.5,1800,0 CEV,20050808,14.78,14.88,14.7,14.76,4900,0 CFK,20050808,8.9,9.18,8.9,9.01,80000,0 CFS,20050808,1.8,1.82,1.73,1.75,9400,0 CFW,20050808,5.58,5.75,5.51,5.7,460500,0 CFX,20050808,14.27,14.37,14.26,14.3,34400,0 CGL.A,20050808,9.75,9.75,9.25,9.25,15800,0 CGM,20050808,4.35,4.41,4.27,4.41,12500,0 CGN,20050808,3.4,3.4,3.31,3.31,12400,0 CGR,20050808,0.88,0.88,0.78,0.79,92200,0 CHC,20050808,22,22.09,21.44,21.48,213500,0 CIM,20050808,4.34,4.35,4.32,4.33,44600,0 CIZ,20050808,23.55,23.55,23.55,23.55,100,0 CJM,20050808,25.25,25.39,25.15,25.15,5400,0 CKN,20050808,6.9,7.2,6.9,7.13,245700,0 CKX,20050808,15.65,16.25,15.41,16.23,7800,0 CLG,20050808,1.4,1.41,1.38,1.38,16600,0 CLM,20050808,7.39,7.47,7.36,7.47,102200,0 CLN,20050808,0.4,0.42,0.39,0.41,459300,0 CLQ,20050808,10.56,10.64,10.56,10.6,8800,0 CMD,20050808,4.62,4.62,4.61,4.61,2200,0 CMQ,20050808,0.63,0.63,0.62,0.63,9600,0 CMT,20050808,7.7,7.7,7.05,7.12,135600,0 CNE,20050808,0.36,0.36,0.3,0.3,56000,0 CNR,20050808,1.08,1.1,1.05,1.1,782300,0 CNU,20050808,2.58,2.58,2.4,2.42,84100,0 CNY,20050808,17,17.1,17,17.1,200,0 COI,20050808,8.1,8.1,7.5,7.72,370000,0 COR,20050808,2.12,2.2,2.07,2.18,70600,0 CPD,20050808,8.4,8.45,8.25,8.34,17000,0 CPI,20050808,23.8,23.8,23.8,23.8,100,0 CRB.U,20050808,5.98,5.98,5.94,5.94,6100,0 CRC,20050808,14.4,14.7,14.4,14.7,44600,0 CRF,20050808,15.55,15.7,15.55,15.65,11900,0 CRV,20050808,4.95,5,4.95,4.95,1400,0 CSN,20050808,0.3,0.3,0.28,0.28,11400,0 CTE,20050808,1.85,1.86,1.79,1.79,15800,0 CTO,20050808,82.67,83,77.25,78.26,125200,0 CTT,20050808,5.52,5.58,5.5,5.51,66500,0 CTU,20050808,3.4,3.4,3.32,3.35,3700,0 CUB,20050808,18.3,18.4,18.01,18.32,99600,0 CUP,20050808,1.19,1.19,1.13,1.13,24100,0 CVF,20050808,22.8,22.8,22.6,22.6,3200,0 CVM,20050808,0.49,0.5,0.48,0.49,67000,0 CVP,20050808,11.98,12.02,11.93,11.95,76600,0 CVU,20050808,10,10.12,10,10.11,2500,0 CVV,20050808,3,3.03,2.95,2.95,19400,0 CXN,20050808,1.11,1.24,1.1,1.2,223700,0 CXZ,20050808,9.91,9.97,9.91,9.97,2400,0 CYB,20050808,3.8,3.86,3.68,3.68,5600,0 CYL,20050808,23,23,23,23,100,0 CZJ,20050808,10.06,10.1,10,10,12500,0 CZP,20050808,9.6,9.61,9.6,9.6,6100,0 DAR,20050808,3.62,3.85,3.62,3.75,117900,0 DBX,20050808,10.62,10.62,10.59,10.59,3700,0 DBY,20050808,9.89,9.89,9.81,9.87,8700,0 DCU,20050808,2.74,2.74,2.66,2.66,2500,0 DCV,20050808,11.25,11.25,11.22,11.22,400,0 DCZ,20050808,0.6,0.6,0.56,0.58,1000,0 DDD,20050808,4.25,4.27,4.14,4.2,31000,0 DEZ,20050808,1.62,1.64,1.6,1.61,130900,0 DFC,20050808,9.15,9.3,9.1,9.13,22200,0 DFM,20050808,12.32,12.32,12.31,12.31,700,0 DGT,20050808,64.75,64.89,64.66,64.66,11300,0 DHB,20050808,7.11,7.21,6.92,7.03,845800,0 DHC,20050808,12.13,12.37,11.89,12.14,299700,0 DIA,20050808,105.94,106.05,105.25,105.54,6558900,0 DII,20050808,8,8,8,8,300,0 DIL,20050808,2.1,2.1,2.1,2.1,500,0 DIO,20050808,2.39,2.39,2.26,2.27,97100,0 DIT,20050808,22.4,22.4,22.15,22.15,900,0 DJE,20050808,10.91,10.92,10.86,10.86,7100,0 DJL,20050808,10.03,10.03,9.94,9.94,5000,0 DJQ,20050808,10.01,10.01,10,10,17800,0 DLA,20050808,13.3,13.49,13.25,13.25,2500,0 DLK,20050808,0.34,0.38,0.33,0.36,96200,0 DMC,20050808,8.85,8.85,8.75,8.85,20900,0 DMF,20050808,9.22,9.26,9.19,9.19,34400,0 DMJ,20050808,10.68,10.68,10.65,10.65,15200,0 DMP,20050808,13.7,13.7,13.7,13.7,100,0 DMX,20050808,1.4,1.45,1.4,1.45,45800,0 DNE,20050808,2.65,2.65,2.45,2.5,51000,0 DOC,20050808,3.86,3.9,3.8,3.81,148500,0 DOR,20050808,0.36,0.36,0.35,0.36,181900,0 DPP,20050808,9.48,9.48,9.47,9.47,3000,0 DPW,20050808,0.53,0.54,0.53,0.54,1400,0 DRU,20050808,9.5,9.5,9.5,9.5,400,0 DRY,20050808,13.44,13.5,13.44,13.46,11200,0 DSA,20050808,9.55,9.55,9.49,9.51,18800,0 DSE,20050808,10.7,10.7,10.7,10.7,2500,0 DSG,20050808,79.43,79.43,78.84,78.84,1000,0 DSI,20050808,11.53,11.53,11.53,11.53,1000,0 DSJ,20050808,9.67,9.69,9.65,9.65,12000,0 DSK,20050808,11.26,11.26,11.26,11.26,900,0 DSN,20050808,10.6,10.6,10.6,10.6,200,0 DSO,20050808,9.68,9.69,9.68,9.69,1100,0 DSP,20050808,11.2,11.2,11.15,11.15,1400,0 DSV,20050808,185.63,185.63,184.63,184.63,600,0 DVW,20050808,1.35,1.36,1.29,1.29,387800,0 DVY,20050808,63.4,63.45,62.8,62.92,422500,0 DXR,20050808,16.9,16.9,16.65,16.65,1700,0 DYX,20050808,0.23,0.23,0.23,0.23,15000,0 EAD,20050808,14.99,14.99,14.79,14.79,197500,0 EAG,20050808,0.19,0.19,0.18,0.19,678900,0 EAR,20050808,1.72,1.72,1.6,1.69,63500,0 EBK,20050808,8.67,8.67,8.67,8.67,300,0 ECF,20050808,7.76,7.84,7.76,7.84,15600,0 ECI,20050808,3.05,3.11,3,3.05,13000,0 ECN,20050808,22.95,22.96,22.95,22.96,1000,0 ECP,20050808,16.55,16.63,16.53,16.53,600,0 EEC,20050808,9.89,9.89,9.89,9.89,9200,0 EEI,20050808,7.17,7.17,7.05,7.15,3800,0 EEM,20050808,77.45,78.4,77.45,77.93,2072300,0 EFA,20050808,55.1,55.11,54.7,54.77,2064000,0 EFC,20050808,34.67,34.67,34.46,34.61,2500,0 EFH,20050808,1.9,1.9,1.9,1.9,100,0 EFM,20050808,12.37,12.45,12.37,12.45,22200,0 EGI,20050808,1.69,1.7,1.66,1.7,12900,0 EGO,20050808,2.92,2.92,2.75,2.77,467100,0 EGR,20050808,1.52,1.7,1.4,1.51,80200,0 EGY,20050808,4.48,4.68,4.48,4.58,1233400,0 EHD,20050808,10.12,10.12,10,10,5200,0 EIA,20050808,14.82,15,14.71,14.71,18800,0 EIF,20050808,15.5,15.5,15.45,15.45,400,0 EIM,20050808,14.94,14.96,14.9,14.93,94700,0 EIP,20050808,16.2,16.4,16.12,16.12,4300,0 EIV,20050808,15.99,16.02,15.8,15.86,16000,0 EKF,20050808,10.18,10.18,10.05,10.15,20700,0 EKG,20050808,10.28,10.33,10.28,10.3,10800,0 EKH,20050808,66.15,66.15,66.15,66.15,500,0 ELC,20050808,1.06,1.08,1.05,1.06,125500,0 ELG,20050808,48.48,48.49,48.26,48.29,11000,0 ELI,20050808,2.9,2.95,2.75,2.93,16800,0 ELU,20050808,1.22,1.23,1.11,1.16,406100,0 ELV,20050808,137.49,137.6,137.06,137.06,13500,0 EMA,20050808,0.95,0.96,0.91,0.94,76700,0 EMI,20050808,14.34,14.35,14.34,14.34,5400,0 EMJ,20050808,16.75,17,16.55,16.56,5500,0 EML,20050808,24.79,25.35,24.79,25,5800,0 END,20050808,4.2,4.4,4.2,4.39,1278800,0 ENG,20050808,8.94,9.2,8.46,8.67,962400,0 ENV,20050808,0.37,0.37,0.35,0.35,400,0 ENX,20050808,13.95,13.99,13.65,13.73,52800,0 ENY,20050808,1.8,1.85,1.65,1.76,81400,0 EPG,20050808,6.24,6.3,5.9,6.04,58500,0 EPP,20050808,99.19,99.28,98.64,98.65,79400,0 ERC,20050808,17.51,17.53,17.4,17.41,91800,0 ERH,20050808,22.05,22.07,21.71,21.79,54600,0 ERS,20050808,13.37,13.75,11,11.51,573400,0 ERV,20050808,18.39,18.5,18.39,18.49,15100,0 ESC,20050808,14.99,14.99,14.9,14.9,5800,0 ESM,20050808,20.1,20.1,20.1,20.1,200,0 ESP,20050808,31.75,31.85,31.75,31.85,200,0 EST,20050808,13.13,13.15,13.13,13.14,8600,0 ESY,20050808,14.87,15.11,14.87,15.1,4200,0 ETC,20050808,5.36,5.58,5.36,5.58,2300,0 ETI,20050808,10.06,10.19,10.05,10.18,1600,0 EUM,20050808,9.6,9.63,9.59,9.61,1700,0 EVJ,20050808,14.7,14.85,14.58,14.66,5500,0 EVM,20050808,13.91,14.02,13.87,13.88,39200,0 EVO,20050808,15.5,15.5,15.5,15.5,200,0 EVP,20050808,15.5,15.5,15.5,15.5,100,0 EVV,20050808,18.23,18.24,18.08,18.11,252300,0 EVY,20050808,16.34,16.45,16.25,16.31,6500,0 EWA,20050808,18.48,18.48,18.3,18.34,661800,0 EWC,20050808,19.86,19.99,19.72,19.78,525500,0 EWD,20050808,21.96,22.14,21.93,22.02,20100,0 EWG,20050808,19.3,19.3,19.11,19.11,169900,0 EWH,20050808,13.28,13.32,13.24,13.27,219900,0 EWI,20050808,26,26.02,25.84,25.94,10400,0 EWJ,20050808,10.2,10.28,10.18,10.19,8681900,0 EWK,20050808,19.1,19.25,19.1,19.18,23100,0 EWL,20050808,17.99,17.99,17.81,17.81,10900,0 EWM,20050808,7.58,7.58,7.5,7.57,846400,0 EWN,20050808,19.22,19.29,19.16,19.21,14600,0 EWO,20050808,25.95,26,25.71,25.77,39100,0 EWP,20050808,36.21,36.4,36.07,36.07,63300,0 EWQ,20050808,25.75,25.88,25.62,25.62,75100,0 EWS,20050808,8.19,8.23,8.15,8.19,106000,0 EWT,20050808,12.03,12.47,12.03,12.37,375300,0 EWU,20050808,18.65,18.74,18.62,18.62,76000,0 EWW,20050808,29.7,29.9,29.6,29.72,297300,0 EWY,20050808,34.74,36.06,34.74,35.6,302000,0 EWZ,20050808,27.05,27.27,26,26.9,351300,0 EXM,20050808,12.7,12.88,11.85,12.1,499400,0 EXX.A,20050808,2.28,2.47,2.28,2.47,5500,0 EZA,20050808,82.39,82.82,82.39,82.49,12700,0 EZU,20050808,75.99,76.1,75.3,75.43,17000,0 EZY-A,20050808,6.15,6.15,5.9,5.9,2200,0 FAX,20050808,6.3,6.32,6.24,6.28,720100,0 FCM,20050808,18.01,18.01,17.94,17.96,12700,0 FCO,20050808,13.4,13.42,13.25,13.28,12200,0 FDT,20050808,12,12.15,12,12.15,2400,0 FEI,20050808,12.25,12.27,12,12.25,5700,0 FEN,20050808,24.05,24.27,24.03,24.1,13700,0 FEP,20050808,3.82,4,3.82,4,4800,0 FEV,20050808,15.05,15.08,14.98,15.01,2800,0 FEZ,20050808,41.03,41.03,40.56,40.59,213800,0 FFI,20050808,7.09,7.25,6.9,7.15,48300,0 FIZ,20050808,7.9,8.15,7.9,8.15,13000,0 FLL,20050808,4.45,4.45,4.35,4.4,5800,0 FLT,20050808,1.55,1.57,1.55,1.56,1900,0 FML,20050808,9.72,9.74,9.72,9.72,9600,0 FNX,20050808,10.59,10.59,10.38,10.42,35600,0 FOL,20050808,19.11,19.11,19.02,19.02,2400,0 FPB,20050808,5.05,5.15,5,5.12,13100,0 FPU,20050808,15.15,15.45,15.15,15.4,5700,0 FRD,20050808,7.25,7.25,6.75,6.95,317400,0 FRG,20050808,2.3,2.45,2.28,2.43,128800,0 FRN,20050808,13.34,13.4,13.25,13.35,15300,0 FRS,20050808,24.85,25.01,24.68,24.68,1700,0 FSI,20050808,4.3,4.35,4.29,4.3,11000,0 FSN,20050808,4.3,4.35,4.15,4.15,9100,0 FSN.W,20050808,0.43,0.46,0.41,0.41,7100,0 FSP,20050808,18.25,18.34,17.99,17.99,34700,0 FTF,20050808,13.7,13.83,13.68,13.74,33100,0 FTG,20050808,1.7,1.94,1.7,1.88,27700,0 FTK,20050808,14.1,16.2,14.1,16.1,84100,0 FVD,20050808,15.01,15.02,14.93,14.93,99300,0 FVE,20050808,8.9,9.09,8.85,9,384800,0 FVI,20050808,21,21.06,20.82,20.85,11000,0 FVL,20050808,16.26,16.26,16.05,16.06,36200,0 FXI,20050808,63.25,63.48,63.2,63.37,158800,0 FXX,20050808,2.18,2.18,2.13,2.18,12400,0 FZB.P,20050808,26.11,26.23,26.11,26.23,300,0 FZN,20050808,6.45,6.69,6.45,6.64,10700,0 GBI,20050808,0.14,0.14,0.12,0.13,22600,0 GBN,20050808,0.9,0.9,0.87,0.89,157000,0 GBR,20050808,4.89,5.01,4.85,5.01,3500,0 GEL,20050808,11.85,11.85,11.6,11.61,10300,0 GFE,20050808,18.3,18.3,18.3,18.3,1000,0 GFX,20050808,1.66,1.66,1.65,1.65,1500,0 GGN,20050808,20.4,20.4,20.15,20.29,33800,0 GGR,20050808,6.97,6.97,6.58,6.65,326200,0 GHM,20050808,33.55,34.1,33.33,34.1,9300,0 GIF,20050808,4.31,4.37,4.31,4.37,1400,0 GIW,20050808,12.17,12.17,12.03,12.03,900,0 GLD,20050808,43.52,43.55,43.27,43.35,1108500,0 GLE,20050808,0.38,0.39,0.37,0.38,10300,0 GLL,20050808,9.68,9.68,9.68,9.68,2000,0 GLQ,20050808,20.45,20.5,20.1,20.1,66900,0 GLU,20050808,19.7,19.7,19.4,19.48,6300,0 GLV,20050808,23.7,23.7,22.85,23.17,20600,0 GNT,20050808,8.53,8.65,8.53,8.65,6800,0 GOV,20050808,13.5,13.5,13.27,13.27,1300,0 GRC,20050808,21.15,21.2,20.5,20.89,9900,0 GRN,20050808,0.34,0.34,0.27,0.33,31000,0 GRS,20050808,7.1,7.2,7.1,7.18,56300,0 GRZ,20050808,3.49,3.49,3.4,3.46,10200,0 GSS,20050808,3.22,3.29,3.12,3.13,954300,0 GSX,20050808,4.4,4.75,4.38,4.57,1788000,0 GTA,20050808,1.62,1.65,1.57,1.57,4000,0 GTE,20050808,1.92,2.4,1.82,2.25,2098400,0 GTF,20050808,5.49,5.75,5.45,5.58,66500,0 GV,20050808,0.75,0.75,0.73,0.75,29600,0 GVP,20050808,1.73,1.73,1.73,1.73,4100,0 GW,20050808,7.85,7.85,7.72,7.77,2412600,0 GWM,20050808,9.63,9.63,9.63,9.63,2000,0 GXY,20050808,2,2,1.85,1.95,3100,0 HA,20050808,4.45,4.45,4.37,4.38,5600,0 HAQ.U,20050808,8.04,8.06,8.03,8.06,14500,0 HBY,20050808,0.52,0.54,0.49,0.5,187900,0 HCM,20050808,10.34,10.34,10.16,10.19,11100,0 HCO,20050808,8.15,8.34,7.98,7.99,29300,0 HCO.W,20050808,2.64,2.64,2.1,2.2,9600,0 HCT,20050808,26.49,26.5,26.29,26.29,1900,0 HDY,20050808,1.16,1.22,1.1,1.17,135400,0 HEB,20050808,1.55,1.58,1.52,1.55,106700,0 HEC,20050808,0.47,0.49,0.47,0.49,460100,0 HEM,20050808,8.1,8.35,8.05,8.25,139600,0 HH,20050808,4.15,4.15,3.82,3.9,169100,0 HHH,20050808,61.82,62.14,61.62,61.8,143600,0 HIV,20050808,0.17,0.17,0.16,0.17,411600,0 HLD,20050808,1.4,1.4,1.2,1.37,23400,0 HLM.P,20050808,28.85,28.99,28.46,28.9,3400,0 HOM,20050808,2.15,2.22,2.12,2.2,575100,0 HOO-A,20050808,25.6,25.6,21.7,22.25,75000,0 HRT,20050808,13.8,14.06,13.6,13.73,21000,0 HSR,20050808,3.62,3.7,3.62,3.7,4800,0 HT,20050808,9.7,9.75,9.6,9.62,42300,0 HTC,20050808,15.76,15.76,15.26,15.4,10400,0 HTI,20050808,1.67,1.7,1.67,1.67,9500,0 HTL,20050808,2.1,2.1,2.1,2.1,300,0 HWG,20050808,83.37,85,83.37,84.5,5100,0 HWK,20050808,11.89,11.98,11.8,11.94,17200,0 IAF,20050808,12.11,12.21,12,12.09,32100,0 IAG,20050808,7.15,7.24,7.1,7.22,149900,0 IAH,20050808,35.62,35.8,35.45,35.49,10400,0 IAO,20050808,0.26,0.26,0.23,0.25,28300,0 IAU,20050808,43.55,43.58,43.3,43.4,39600,0 IAX,20050808,4.41,4.55,4.41,4.53,6900,0 IBB,20050808,75.43,75.6,73.87,73.97,2147900,0 ICF,20050808,72.65,72.65,70.11,70.56,1919900,0 ICH,20050808,4.1,4.17,4,4.12,10300,0 ICU,20050808,2.72,2.72,2.5,2.58,21700,0 IDJ,20050808,9.7,9.7,9.67,9.67,2300,0 IDN,20050808,4.3,4.36,4.22,4.26,44600,0 IDU,20050808,78.39,78.45,76.5,76.55,177100,0 IED,20050808,4.33,4.42,4.32,4.42,94600,0 IEF,20050808,83.95,84,83.75,83.76,146800,0 IEV,20050808,79.01,79.2,78.6,78.74,55800,0 IF,20050808,6,6.29,6,6.03,34100,0 IFK,20050808,9.8,9.8,9.8,9.8,1000,0 IFO,20050808,4.8,4.8,4.5,4.52,36000,0 IFT,20050808,0.7,0.84,0.65,0.72,52600,0 IG,20050808,1.16,1.17,1.16,1.17,1000,0 IGE,20050808,84.19,84.7,83.85,84,93500,0 IGM,20050808,46.2,46.34,45.89,46.03,20700,0 IGN,20050808,29.72,29.91,29.63,29.72,41400,0 IGR,20050808,15.31,15.31,14.51,14.65,1029400,0 IGV,20050808,40.11,40.18,39.73,39.82,11100,0 IGW,20050808,58.39,58.65,57.94,57.94,79500,0 IHT,20050808,1.34,1.34,1.34,1.34,200,0 IIA,20050808,15.9,15.9,15.08,15.25,138400,0 IIG,20050808,10.1,10.18,9.9,9.9,201200,0 IIH,20050808,3.8,3.81,3.78,3.78,32300,0 IIN,20050808,6.82,6.87,5.71,5.85,216200,0 IIP,20050808,0.57,0.59,0.54,0.56,2742500,0 IJH,20050808,71.23,71.35,70.59,70.64,157900,0 IJJ,20050808,69.3,69.49,68.67,68.67,176800,0 IJK,20050808,71.95,72,71.21,71.23,56300,0 IJR,20050808,57.29,57.57,56.83,56.92,853200,0 IJS,20050808,64.23,64.37,63.52,63.82,139300,0 IJT,20050808,114.25,114.58,113.18,113.38,48500,0 ILB,20050808,9.92,9.96,9.92,9.92,2100,0 ILC,20050808,0.27,0.28,0.26,0.28,19300,0 ILE,20050808,2.99,3,2.9,2.95,451700,0 ILF,20050808,102,102.76,101.96,102.34,78900,0 IMA,20050808,27,27.35,26.5,27.07,43300,0 IME,20050808,2.6,2.68,2.6,2.6,3900,0 IMM,20050808,11.36,11.39,10.97,11,41500,0 IMO,20050808,94.09,97.1,94.07,94.95,85900,0 IMR,20050808,2.78,2.78,2.6,2.6,13300,0 IMX,20050808,7.9,7.91,7.25,7.47,177300,0 IMX.W,20050808,2.5,2.5,2.5,2.5,300,0 INB,20050808,2.02,2.12,2.02,2.08,5200,0 INO,20050808,2.85,3,2.85,2.92,9400,0 INS,20050808,2.17,2.2,2.1,2.19,9800,0 IOC,20050808,25.05,25.05,24.48,24.56,101200,0 IOT,20050808,6.2,6.35,6.2,6.35,1300,0 IOX,20050808,2.4,2.42,2.3,2.4,4100,0 IPA,20050808,1.53,1.53,1.36,1.52,47600,0 IPB,20050808,23.81,23.81,23.81,23.81,300,0 IPI,20050808,0.12,0.13,0.12,0.13,94700,0 IPT,20050808,0.56,0.57,0.49,0.54,74800,0 IRN,20050808,5.7,5.92,5.59,5.7,120400,0 ISI,20050808,109.42,109.42,108.65,108.66,18700,0 ISO,20050808,0.27,0.28,0.25,0.26,614800,0 ISR,20050808,7.2,7.2,6.8,7,15800,0 ISV,20050808,0.62,0.65,0.62,0.64,113800,0 ITF,20050808,88.01,88.01,87.35,87.35,1400,0 ITI,20050808,3,3.07,2.98,3.06,46300,0 IVD,20050808,4.41,4.49,4.4,4.41,6600,0 IVE,20050808,63.98,64.08,63.54,63.65,163700,0 IVV,20050808,123.19,123.4,122.41,122.58,1094000,0 IVW,20050808,58.86,58.89,58.4,58.51,122500,0 IVX,20050808,25.9,26.11,25.67,25.71,4764600,0 IW,20050808,2.7,2.72,2.65,2.72,34900,0 IWB,20050808,66.81,66.85,66.27,66.28,253900,0 IWD,20050808,68.19,68.44,67.88,67.98,644200,0 IWF,20050808,50.26,50.26,49.74,49.82,531400,0 IWM,20050808,66.17,66.37,65.52,65.74,20287100,0 IWN,20050808,66.45,66.57,65.67,65.9,1164400,0 IWO,20050808,68.14,68.26,67.37,67.68,939000,0 IWP,20050808,89.63,89.95,89.01,89.01,142000,0 IWR,20050808,85.37,85.51,84.56,84.61,56500,0 IWS,20050808,122.14,122.37,121.05,121.07,320000,0 IWV,20050808,71,71.07,70.47,70.56,173700,0 IWW,20050808,89.21,89.34,88.66,88.73,19700,0 IWZ,20050808,40.68,40.68,40.38,40.44,49200,0 IXC,20050808,94.17,95.1,94.07,94.36,25100,0 IXG,20050808,65.25,67.05,65.25,66.65,1900,0 IXJ,20050808,51.25,51.51,51.11,51.18,27900,0 IXN,20050808,51.01,51.16,50.61,50.93,4200,0 IXP,20050808,52,52.11,51.59,51.89,4100,0 IYC,20050808,61.05,61.15,60.67,60.69,8500,0 IYE,20050808,84.41,85.06,84.08,84.08,61300,0 IYF,20050808,95.55,95.71,94.8,95.02,16100,0 IYG,20050808,107.9,108.19,107.46,107.54,9600,0 IYH,20050808,62.66,62.66,61.96,62.11,102900,0 IYJ,20050808,55.41,55.5,55.06,55.08,10400,0 IYK,20050808,53.4,53.55,53.12,53.2,21400,0 IYM,20050808,49.98,49.98,49.44,49.48,68700,0 IYR,20050808,64.3,64.3,62.13,62.45,9885200,0 IYT,20050808,67.34,67.34,66.7,66.73,128300,0 IYW,20050808,48.85,49,48.48,48.52,54100,0 IYY,20050808,59.49,59.58,59.09,59.17,27400,0 IYZ,20050808,24.16,24.17,23.95,23.97,110900,0 JAX,20050808,9.3,9.47,9.15,9.16,27000,0 JCS,20050808,10.01,10.15,10.01,10.15,1800,0 JDO,20050808,28.25,28.75,27.9,28.5,41300,0 JLN,20050808,6.85,6.95,6.84,6.95,2500,0 JOB,20050808,1.91,2.12,1.9,2.07,47900,0 JPK,20050808,9.45,9.45,9.35,9.35,1500,0 JRS,20050808,20.2,20.2,19.01,19.04,227000,0 JST,20050808,6.06,6.14,6.05,6.14,1300,0 JVA,20050808,8.95,9.12,8.55,8.87,127400,0 KAL,20050808,1.27,1.3,1.2,1.25,63900,0 KFX,20050808,16.41,16.85,16.35,16.67,211300,0 KHK,20050808,1.15,1.18,1.15,1.18,313900,0 KRY,20050808,2.9,3.06,2.88,3.06,738700,0 LAN,20050808,18.32,18.39,18.32,18.35,18500,0 LB,20050808,21,21.35,20.57,20.72,68500,0 LCI,20050808,5.34,5.34,5.05,5.1,22700,0 LGL,20050808,10.25,10.25,10.1,10.1,400,0 LGN,20050808,10.11,10.5,10.11,10.39,46300,0 LIC,20050808,24.55,24.56,24.51,24.51,700,0 LIV,20050808,0.47,0.49,0.46,0.46,108800,0 LKI,20050808,11.25,11.57,11.2,11.42,7600,0 LMZ,20050808,1.86,1.86,1.81,1.81,6500,0 LNG,20050808,36.63,36.9,35.89,35.97,442400,0 LQD,20050808,109.71,109.76,109.32,109.41,102900,0 LRP,20050808,0.59,0.6,0.59,0.59,16800,0 LSB,20050808,9.52,9.52,9.52,9.52,200,0 LSM,20050808,28,28,27.6,27.6,500,0 LTS,20050808,0.6,0.62,0.59,0.6,119700,0 LXU,20050808,7,7,6.9,7,4700,0 MAB,20050808,18.02,18.05,18.02,18.05,1200,0 MAM,20050808,23.75,23.79,23.75,23.79,300,0 MAX,20050808,3.4,3.4,3.4,3.4,4300,0 MBJ,20050808,9.95,10.06,9.89,9.89,26200,0 MBP,20050808,26.95,27,26.9,27,1700,0 MBR,20050808,57.1,57.1,57.1,57.1,200,0 MBS,20050808,10.4,10.4,10.37,10.37,3000,0 MCF,20050808,10.69,11.04,10.6,10.86,78700,0 MCU,20050808,0.92,0.92,0.9,0.91,6400,0 MCX,20050808,10.14,10.6,10.14,10.2,49000,0 MCZ,20050808,1.06,1.07,1.04,1.06,389300,0 MDF,20050808,2.87,2.89,2.74,2.75,336100,0 MDH,20050808,10.1,10.1,10,10.1,29000,0 MDJ,20050808,9.57,9.57,9.57,9.57,1400,0 MDM,20050808,2.13,2.22,2.13,2.17,22100,0 MDY,20050808,129.75,130.21,128.81,128.9,1553400,0 MEA,20050808,3.4,3.4,3.4,3.4,2500,0 MED,20050808,6.39,7.09,6.35,7.08,557000,0 MEM,20050808,1.23,1.23,1.15,1.18,130700,0 MFN,20050808,3.92,4.11,3.88,3.97,37200,0 MGN,20050808,5.7,5.7,5.62,5.68,19600,0 MHE,20050808,15.5,15.5,15.46,15.46,700,0 MHG,20050808,5.26,5.28,5.22,5.22,4100,0 MII,20050808,1.84,1.84,1.7,1.82,69700,0 MIS,20050808,6.94,7,6.94,7,1200,0 MIW,20050808,15.78,15.78,15.67,15.67,2300,0 MIX,20050808,11.7,11.75,11.7,11.72,103800,0 MKH,20050808,54.87,55.05,54.87,54.94,900,0 MLJ,20050808,9.31,9.31,9.31,9.31,100,0 MLN,20050808,9.94,9.94,9.94,9.94,200,0 MLP,20050808,37.4,37.4,37.01,37.04,5700,0 MLQ,20050808,18.63,18.63,18.63,18.63,1600,0 MNG,20050808,1.23,1.23,1.2,1.2,129200,0 MNK,20050808,10.32,10.32,10.16,10.16,2700,0 MOR,20050808,9.39,9.39,9.38,9.38,3500,0 MPE,20050808,1.38,1.45,1.36,1.4,79200,0 MPF,20050808,9.55,9.55,9.52,9.52,3100,0 MPP,20050808,5.24,5.3,5.2,5.25,14300,0 MPQ,20050808,14.95,14.95,14.3,14.3,1200,0 MRB,20050808,1.11,1.14,1.11,1.12,34200,0 MRI.A,20050808,12.65,12.65,12.65,12.65,1200,0 MRM,20050808,9.05,9.05,9.05,9.05,200,0 MRP,20050808,11.68,11.68,11.67,11.67,1400,0 MRY,20050808,2.49,2.49,2.3,2.35,42900,0 MS,20050808,2.45,2.46,2.43,2.43,1700,0 MSI,20050808,0.77,0.88,0.73,0.83,48100,0 MSL,20050808,27.2,27.23,26.5,26.6,17000,0 MSN,20050808,3.33,3.33,3.25,3.27,15500,0 MSS,20050808,26.18,26.2,24.75,24.75,31700,0 MST,20050808,4.97,4.97,4.97,4.97,2600,0 MSW,20050808,10.24,10.37,10.2,10.21,12300,0 MTK,20050808,49.96,50.21,49.85,49.85,5100,0 MTY,20050808,0.92,0.93,0.9,0.91,10400,0 MVF,20050808,10.08,10.09,9.99,10,78800,0 MWE,20050808,51.9,52,51,51,21800,0 MWP,20050808,26.67,26.67,26.45,26.45,4300,0 MXA,20050808,16.27,16.27,16.1,16.1,1800,0 MXC,20050808,9.84,10.35,9.84,10,13700,0 MXM,20050808,25.05,25.35,25.05,25.35,600,0 MYR,20050808,0.54,0.54,0.52,0.53,33400,0 MZA,20050808,15.76,15.77,15.65,15.65,2100,0 MZT,20050808,0.63,0.69,0.61,0.65,100200,0 NAK,20050808,3.63,3.64,3.59,3.59,41200,0 NAS,20050808,10.36,10.36,10.35,10.35,14900,0 NBH,20050808,13.87,13.87,13.75,13.79,34900,0 NBJ,20050808,15.17,15.25,15.12,15.12,5200,0 NBN,20050808,22,22,21.95,21.96,4300,0 NBO,20050808,13.94,14.12,13.81,14.1,13800,0 NBR,20050808,65.95,67.14,65.95,66.7,1148400,0 NBW,20050808,13.95,13.98,13.9,13.9,3500,0 NBY,20050808,24.01,24.02,23.88,23.88,3700,0 NCU,20050808,14.15,14.28,13.98,14.03,12700,0 NDD,20050808,20.98,20.98,20.1,20.45,42500,0 NEA,20050808,14.57,14.66,14.55,14.65,17100,0 NEN,20050808,77.75,77.95,77.5,77.5,800,0 NEP,20050808,3.15,3.2,3.13,3.15,1600,0 NES,20050808,9.64,9.64,9.64,9.64,2000,0 NFC,20050808,16.35,16.35,16.25,16.25,400,0 NFZ,20050808,16.25,16.25,16.25,16.25,1200,0 NG,20050808,7.85,7.89,7.7,7.72,146700,0 NGA,20050808,1.97,2.6,1.96,2.14,13700,0 NGB,20050808,18.72,18.82,18.72,18.82,300,0 NGD,20050808,4.55,4.6,4.55,4.6,1500,0 NGK,20050808,16.47,16.47,16.47,16.47,100,0 NGO,20050808,14.66,14.7,14.59,14.62,5700,0 NGS,20050808,13.92,15,13.85,14.65,57000,0 NGS.W,20050808,7.49,8.54,7.49,8.35,12100,0 NGX,20050808,15.73,15.9,15.73,15.9,3500,0 NHC,20050808,33.99,34.35,33.99,34.35,8700,0 NHR,20050808,19.75,19.75,19.41,19.54,14500,0 NII,20050808,14.68,14.68,14.68,14.68,300,0 NKG,20050808,13.9,13.93,13.72,13.93,7300,0 NKI,20050808,5.22,5.22,5.2,5.2,6000,0 NKL,20050808,15.2,15.23,15.15,15.2,23200,0 NKM,20050808,9.5,9.5,9.5,9.5,500,0 NKO,20050808,15.4,15.4,15.15,15.3,2200,0 NKX,20050808,14.45,14.53,14.45,14.53,3200,0 NLN,20050808,2.94,2.94,2.82,2.82,21500,0 NLP,20050808,5.15,5.15,5.15,5.15,2000,0 NLX,20050808,3.35,3.35,3.1,3.14,17400,0 NMZ,20050808,15.84,15.87,15.75,15.75,52100,0 NNB,20050808,17.25,17.4,17.25,17.31,3000,0 NNO,20050808,16.88,16.88,16.88,16.88,200,0 NOM,20050808,17.21,17.21,17.16,17.16,900,0 NOX,20050808,14.95,14.95,14.4,14.46,95800,0 NPG,20050808,16.75,16.8,16.32,16.32,4700,0 NQL,20050808,14.2,14.2,14.2,14.2,13900,0 NRB,20050808,17.75,17.75,17.75,17.75,100,0 NRK,20050808,13.86,14.14,13.58,13.65,20700,0 NRO,20050808,14.7,14.7,14.01,14.03,201400,0 NSO,20050808,0.1,0.11,0.1,0.1,654700,0 NSU,20050808,1.78,1.84,1.67,1.69,101400,0 NTI,20050808,5.72,5.81,5.72,5.81,700,0 NTN,20050808,1.84,1.85,1.77,1.85,32100,0 NTO,20050808,2.51,2.56,2.5,2.52,297500,0 NUJ,20050808,16.07,16.11,15.7,15.7,11400,0 NVD,20050808,1.23,1.24,1.21,1.24,121300,0 NVE,20050808,27.8,28,27.8,27.85,1900,0 NVG,20050808,14.85,14.85,14.77,14.82,27600,0 NVI,20050808,7.18,7.18,7.16,7.17,106500,0 NVJ,20050808,16.03,16.03,16.03,16.03,100,0 NVR,20050808,862,872,845.6,850,57400,0 NVX,20050808,14.75,14.91,14.65,14.8,26100,0 NVY,20050808,14.95,15.21,14.95,15.05,4000,0 NWD,20050808,1.14,1.15,1.12,1.13,110500,0 NWF,20050808,15,15,14.89,14.92,7900,0 NWI,20050808,14.4,14.48,14.32,14.32,3300,0 NXE,20050808,14.22,14.22,14.22,14.22,100,0 NXG,20050808,1.25,1.28,1.25,1.27,762300,0 NXI,20050808,16.48,16.48,16.39,16.45,2900,0 NXJ,20050808,15.34,15.35,15.21,15.24,5000,0 NXK,20050808,15.9,15.99,15.77,15.92,9200,0 NXZ,20050808,16.03,16.08,15.93,16.01,21800,0 NYH,20050808,15.45,15.45,15.21,15.21,4400,0 NZF,20050808,15.05,15.07,15,15,45900,0 NZH,20050808,14.35,14.49,14.31,14.42,39800,0 NZR,20050808,15.55,15.64,15.55,15.64,500,0 NZW,20050808,16.25,16.25,16.06,16.08,3000,0 NZX,20050808,16.6,16.6,16.55,16.55,1600,0 OEF,20050808,57.01,57.22,56.8,56.99,261700,0 OFI,20050808,3.6,3.65,3.5,3.55,26900,0 OGN,20050808,18.69,18.89,18.69,18.81,800,0 OHB,20050808,24.16,24.26,22.86,23,72000,0 OIH,20050808,116.26,118.23,116.26,117.12,3660400,0 OMR,20050808,4.95,5.26,4.95,5.11,226600,0 ONH,20050808,0.63,0.63,0.59,0.6,13500,0 ONI,20050808,1.47,1.5,1.47,1.5,2500,0 ONT,20050808,0.58,0.59,0.55,0.56,243200,0 OOO,20050808,53.64,53.65,53.36,53.44,4500,0 OPT,20050808,0.26,0.26,0.26,0.26,6000,0 OTD,20050808,0.98,0.99,0.96,0.98,13400,0 OTT,20050808,14.97,15.1,14.82,14.95,37300,0 OTV,20050808,6.25,6.4,6.2,6.4,3800,0 OZN,20050808,1.38,1.44,1.38,1.44,50800,0 PAB,20050808,16.58,16.63,16.51,16.63,1200,0 PAE,20050808,0.47,0.5,0.47,0.48,28800,0 PAL,20050808,5.28,5.38,5.16,5.25,195400,0 PAM,20050808,0.79,0.8,0.77,0.79,23400,0 PAX,20050808,0.6,0.6,0.58,0.58,49400,0 PBE,20050808,16.51,16.51,16.2,16.23,208400,0 PBJ,20050808,14.71,14.71,14.64,14.64,1700,0 PBS,20050808,14.79,14.79,14.79,14.79,200,0 PBW,20050808,15.69,15.82,15.63,15.77,73100,0 PCA,20050808,13.73,13.73,13.72,13.73,4500,0 PCC,20050808,13.21,13.27,12.9,12.9,14700,0 PCG-B,20050808,23.85,23.85,23.85,23.85,200,0 PCR.P,20050808,35.15,35.15,35.15,35.15,200,0 PDC,20050808,15.8,16.45,15.8,16.25,764100,0 PDJ,20050808,8.91,8.91,8.88,8.88,6000,0 PDW,20050808,9.23,9.23,9.22,9.23,5200,0 PDY,20050808,9.65,9.65,9.65,9.65,2700,0 PED,20050808,4.1,4.11,4.1,4.1,1900,0 PEJ,20050808,14.65,14.66,14.65,14.66,700,0 PEL,20050808,9.73,9.73,9.73,9.73,7400,0 PET-A,20050808,81.55,81.55,81.55,81.55,100,0 PEY,20050808,15.25,15.27,15.08,15.08,202700,0 PFI,20050808,6.3,6.45,6.23,6.45,20700,0 PFT,20050808,0.42,0.42,0.32,0.38,33300,0 PGC,20050808,27.81,27.89,27.45,27.46,5400,0 PGJ,20050808,14.78,14.82,14.72,14.74,49200,0 PHF,20050808,9.77,9.83,9.57,9.7,25400,0 PHX,20050808,30.15,30.3,30,30.3,1100,0 PJP,20050808,15.7,15.71,15.53,15.57,7300,0 PLC,20050808,0.54,0.62,0.52,0.59,46900,0 PLE,20050808,13.9,13.9,13.75,13.75,500,0 PLI,20050808,6.1,6.25,5.89,6.07,144400,0 PLM,20050808,10.82,10.82,10.8,10.8,11200,0 PMD,20050808,14.35,14.69,14.35,14.59,36200,0 PMK,20050808,10.2,10.2,10.1,10.17,4800,0 PMN,20050808,12.07,12.08,12.07,12.08,1300,0 PMU,20050808,0.58,0.58,0.57,0.57,86800,0 PNB,20050808,5.09,5.09,5.01,5.01,7500,0 PNO,20050808,3.17,3.17,3,3.04,2000,0 PNO.W,20050808,0.5,0.5,0.45,0.45,4400,0 PNS,20050808,3.05,3.05,2.93,2.95,10900,0 PPH,20050808,72.39,72.39,71.74,71.81,695500,0 PPK,20050808,6.35,6.35,6.27,6.27,1200,0 PPN,20050808,9.7,9.7,9.7,9.7,200,0 PPY,20050808,23.65,23.65,23.65,23.65,300,0 PQU,20050808,9.8,9.8,9.75,9.75,9200,0 PRB,20050808,8.7,8.75,8.6,8.65,9800,0 PRG,20050808,0.11,0.11,0.11,0.11,2900,0 PRH,20050808,1.59,1.59,1.35,1.41,28200,0 PRK,20050808,106.46,107.35,104.96,106.85,15300,0 PRL,20050808,0.1,0.1,0.1,0.1,19300,0 PRW,20050808,3.02,3.07,2.91,2.92,30700,0 PRZ,20050808,4.37,4.38,4.21,4.26,197500,0 PSB,20050808,43.75,43.75,43.35,43.38,270500,0 PSB-H,20050808,24.85,24.9,24.85,24.9,15500,0 PSB-I,20050808,24.3,24.3,24.22,24.3,2200,0 PSB-K,20050808,26.45,26.45,26.45,26.45,100,0 PSB-L,20050808,25.53,25.53,25.53,25.53,4000,0 PSB-M,20050808,25.03,25.05,25,25,2600,0 PSI,20050808,15.73,15.79,15.54,15.57,170700,0 PSJ,20050808,15.83,15.83,15.81,15.83,3400,0 PST,20050808,3.2,3.28,3.2,3.28,1100,0 PTF,20050808,17.82,18.26,17.82,18.02,577100,0 PTG,20050808,13.1,13.19,12.5,13,89700,0 PTN,20050808,2.17,2.17,2.1,2.1,107400,0 PTS,20050808,9.8,9.8,9.8,9.8,1700,0 PTT,20050808,2.13,2.13,2.13,2.13,500,0 PVX,20050808,11.63,11.78,11.63,11.77,867300,0 PWB,20050808,15.57,15.57,15.45,15.45,6200,0 PWC,20050808,43.8,44,43.52,43.54,48300,0 PWJ,20050808,15.95,15.98,15.81,15.83,10700,0 PWO,20050808,47.67,47.8,47.35,47.35,21100,0 PWP,20050808,16,16.02,15.85,15.88,16800,0 PWT,20050808,16.16,16.16,15.97,15.99,20200,0 PWV,20050808,15.68,15.68,15.58,15.58,7600,0 PWX,20050808,14.79,14.85,14.65,14.65,2200,0 PWY,20050808,15.72,15.72,15.51,15.54,55900,0 PXG,20050808,6.45,6.46,6.3,6.35,19700,0 PXQ,20050808,15.19,15.19,15.17,15.17,2600,0 PYR,20050808,1.48,1.51,1.46,1.5,23200,0 PZA,20050808,0.9,0.94,0.79,0.8,33100,0 PZZ,20050808,4.46,4.46,4,4.15,22500,0 QD,20050808,1.93,1.94,1.7,1.86,39600,0 QEE,20050808,0.21,0.21,0.19,0.2,204400,0 QMM,20050808,3.78,3.78,3.76,3.76,5200,0 QSC,20050808,0.64,0.64,0.61,0.62,19400,0 QSQ,20050808,9.75,9.75,9.75,9.75,1000,0 RAE,20050808,3.17,3.2,3.03,3.09,280600,0 RBY,20050808,0.6,0.63,0.6,0.6,9400,0 RDI,20050808,7.71,8.19,7.7,8.01,24100,0 RDI.B,20050808,7.8,7.8,7.8,7.8,200,0 RDR,20050808,20.32,20.32,20,20.2,10700,0 REF,20050808,5.92,5.92,5.92,5.92,400,0 RFA,20050808,15.47,15.48,15.47,15.48,1500,0 RFR,20050808,21.2,21.22,21,21,1500,0 RGN,20050808,4.04,4.1,4.02,4.09,25500,0 RGX,20050808,4.3,4.3,4.14,4.15,16700,0 RHR,20050808,19.38,19.38,18.88,18.88,11700,0 RIC,20050808,4.15,4.29,4.15,4.24,29300,0 RIF,20050808,18.9,18.9,18.09,18.1,62600,0 RIV,20050808,24.3,24.99,24.3,24.75,72900,0 RKE,20050808,18.2,18.2,18.1,18.1,200,0 RKH,20050808,135.08,135.64,134.62,134.75,298900,0 RLO,20050808,5.1,5.15,5.1,5.12,7000,0 RMI,20050808,3.15,3.25,3.13,3.24,18800,0 RMR,20050808,14.25,14.25,13.7,13.8,69100,0 RNO,20050808,1.63,1.63,1.6,1.6,15100,0 ROW,20050808,3.64,3.77,3.61,3.61,15300,0 RPI,20050808,7.99,8.04,7.96,8.04,2200,0 RRM,20050808,11.41,11.42,11.38,11.39,3300,0 RSB,20050808,9.45,9.45,9.45,9.45,100,0 RSM,20050808,12.15,12.15,12.15,12.15,400,0 RSP,20050808,162.3,162.77,161.3,161.36,96200,0 RSY,20050808,2.99,3.2,2.99,3.2,70200,0 RTC,20050808,0.93,0.93,0.91,0.91,3500,0 RTH,20050808,100.11,100.25,99.25,99.39,2923500,0 RTK,20050808,2.09,2.1,2.03,2.05,274600,0 RUD,20050808,9.18,9.22,9.18,9.18,2700,0 RUM,20050808,28.14,28.15,28.14,28.14,2300,0 RVP,20050808,3.25,3.25,3,3.14,31800,0 RWR,20050808,198.2,199.33,193.2,194.44,61200,0 RXB,20050808,14.25,14.26,14.25,14.26,2400,0 SA,20050808,3.42,3.48,3.42,3.42,22500,0 SBI,20050808,9.45,9.45,9.36,9.4,6800,0 SCB,20050808,17.69,17.69,17.19,17.19,4700,0 SCY,20050808,1.5,1.5,1.48,1.48,30500,0 SDM,20050808,10.08,10.08,10.08,10.08,300,0 SEB,20050808,1473.01,1473.01,1345.25,1390,7000,0 SFH,20050808,10.56,10.56,10.5,10.5,22600,0 SFM,20050808,11.01,11.01,11,11,2300,0 SGB,20050808,21.35,21.5,21.35,21.5,500,0 SGC,20050808,11.72,12.05,11.72,12.05,5000,0 SHY,20050808,80.49,80.49,80.41,80.41,156600,0 SIF,20050808,4.06,4.1,3.9,4.05,12400,0 SIL,20050808,14.05,14.21,13.91,13.95,251800,0 SIM,20050808,4.99,5.09,4.9,5,57000,0 SJW,20050808,49.6,50,46.37,47.67,39300,0 SLI,20050808,18.34,18.4,18,18,5600,0 SLP,20050808,3.57,3.57,3.57,3.57,2000,0 SLW,20050808,3.41,3.42,3.34,3.39,118200,0 SMC,20050808,13.55,13.55,13.55,13.55,10000,0 SMD,20050808,0.42,0.42,0.4,0.4,22900,0 SME,20050808,9.1,9.1,9.1,9.1,100,0 SMH,20050808,37,37.17,36.6,36.69,18258800,0 SMN,20050808,10.09,10.09,10.09,10.09,1200,0 SMX,20050808,11.5,11.52,11.5,11.5,3400,0 SNB,20050808,11.07,11.07,11.07,11.07,1900,0 SNG,20050808,2.07,2.1,2.01,2.03,225100,0 SNJ,20050808,11.73,11.73,11.73,11.73,300,0 SNR,20050808,13.49,13.69,13.4,13.44,3500,0 SNT,20050808,1.66,1.8,1.62,1.71,2800,0 SPJ,20050808,10.22,10.22,10.22,10.22,1000,0 SPO,20050808,10.2,10.25,10.15,10.16,18500,0 SPU,20050808,11.01,11.01,10.99,10.99,1200,0 SPY,20050808,123.17,123.41,122.38,122.65,47815100,0 SRB,20050808,9.54,9.54,9.54,9.54,100,0 SRK,20050808,10.33,10.33,10.33,10.33,400,0 SRO,20050808,16.46,16.46,15.55,15.8,383300,0 SRQ,20050808,21.82,21.82,20.77,20.85,196200,0 SSB,20050808,8.69,8.7,8.69,8.69,900,0 SSE,20050808,8.09,8.09,8.09,8.09,1000,0 SSY,20050808,8.4,8.5,8.4,8.48,13700,0 STB,20050808,18.54,19.75,18.54,19.37,22000,0 STG,20050808,1.06,1.14,1.06,1.14,237900,0 STS,20050808,8.6,8.6,8.36,8.36,8400,0 STV,20050808,14,14.8,13.9,14.73,418400,0 SVA,20050808,2.85,2.85,2.7,2.78,179200,0 SVI.U,20050808,7.95,7.95,7.95,7.95,1000,0 SVI.W,20050808,1,1,0.98,0.98,35500,0 SVT,20050808,4.85,4.85,4.85,4.85,300,0 SWB,20050808,5.43,5.5,5.27,5.3,459600,0 SWH,20050808,36.42,36.42,35.82,35.87,137900,0 SYI.P,20050808,11,11,11,11,1000,0 SYS,20050808,2.76,2.76,2.7,2.7,8400,0 SZI,20050808,0.6,0.6,0.59,0.59,5800,0 TAG,20050808,2.41,2.43,2.4,2.43,13400,0 TBV,20050808,5.25,5.25,5.2,5.2,2600,0 TCY,20050808,8.35,8.5,8.28,8.4,8400,0 TDS,20050808,40.25,40.86,40.25,40.55,288000,0 TDS.S,20050808,38.15,39.2,38.15,39.05,86800,0 TEC,20050808,6.15,6.9,6.14,6.83,290900,0 TF,20050808,9.14,9.16,9.14,9.16,200,0 TGA,20050808,6.28,6.61,6.22,6.43,378200,0 TGB,20050808,1.2,1.2,1.15,1.17,232700,0 TGC,20050808,0.23,0.24,0.22,0.22,106900,0 TGE,20050808,10.65,10.74,9.62,9.9,290100,0 TGZ,20050808,9.17,9.17,9.17,9.17,800,0 THK,20050808,2.36,2.74,2.36,2.69,249800,0 THV,20050808,0.29,0.29,0.25,0.25,3600,0 TIS,20050808,10.1,10.1,9.8,9.94,7900,0 TIV,20050808,10.07,10.24,10.07,10.14,91300,0 TJA,20050808,11.19,11.21,11.1,11.12,2800,0 TKO,20050808,4.27,4.53,4.27,4.49,223800,0 TLF,20050808,5.35,5.45,5.15,5.18,33200,0 TLT,20050808,91.68,91.85,91.44,91.49,988400,0 TLX,20050808,6.85,6.85,6.85,6.85,200,0 TMI,20050808,22,22.05,21.9,21.94,11700,0 TMP,20050808,44.43,44.47,44.15,44.3,3700,0 TMW,20050808,88.07,88.18,88,88,1100,0 TMY,20050808,2.27,2.4,2.22,2.22,316800,0 TO,20050808,6,6,6,6,400,0 TOF,20050808,3.1,3.17,3.1,3.17,10100,0 TOI,20050808,9.44,9.44,9.41,9.44,3700,0 TOX,20050808,7.44,7.54,7.35,7.54,13300,0 TPA,20050808,9.2,9.2,9.2,9.2,200,0 TPO,20050808,3.95,3.95,3.8,3.8,8000,0 TPS,20050808,9.03,9.03,9.02,9.02,1800,0 TPY,20050808,7.32,7.33,7.32,7.32,7700,0 TQ,20050808,0.93,0.94,0.93,0.93,3200,0 TRE,20050808,1.38,1.48,1.37,1.45,433400,0 TSC,20050808,4.38,4.65,4.36,4.65,11600,0 TST,20050808,4.55,4.55,4.5,4.5,1000,0 TTA,20050808,8.29,8.44,8.29,8.38,2300,0 TTE,20050808,8.7,8.85,8.65,8.8,18400,0 TTG,20050808,2.86,2.86,2.8,2.82,9600,0 TTH,20050808,27.83,27.84,27.53,27.56,1098800,0 TTP,20050808,2.26,2.26,2.15,2.21,42100,0 TUX,20050808,8.95,8.95,8.95,8.95,200,0 TWH,20050808,1.09,1.17,1.09,1.17,2300,0 TWW,20050808,7.15,7.15,7.07,7.07,51300,0 TZN,20050808,8.08,8.08,7.88,7.91,3200,0 UDW,20050808,0.48,0.5,0.48,0.48,54700,0 UG,20050808,7.75,7.75,7.64,7.64,4000,0 UMH,20050808,16.21,16.3,16,16.17,24300,0 UNB,20050808,21.92,22.1,21.9,21.9,1000,0 UPL,20050808,38.52,39.45,38.5,39.04,944800,0 UQM,20050808,3.11,3.4,3.11,3.35,91800,0 USM,20050808,52.72,52.91,52.53,52.7,37800,0 UTG,20050808,21.39,21.41,20.9,20.9,69000,0 UTH,20050808,113.6,113.84,110.98,111.12,781500,0 UTK,20050808,12.9,12.9,12.28,12.37,5500,0 UTL,20050808,28.35,28.35,27,28,6700,0 UUD,20050808,13.91,14.2,13.9,14.05,7500,0 UUU,20050808,17.37,17.45,17.34,17.45,2600,0 UUY,20050808,12.82,12.82,12.71,12.82,6200,0 UWN,20050808,10.66,10.66,10.5,10.53,48500,0 VAW,20050808,58.15,58.15,57.57,57.7,7000,0 VAZ,20050808,15.52,15.52,15.52,15.52,300,0 VB,20050808,59.09,59.1,58.48,58.56,7100,0 VBK,20050808,56.97,56.98,56.35,56.38,66900,0 VBR,20050808,61.43,61.43,60.58,60.61,18200,0 VCC,20050808,6.75,6.8,6.75,6.75,23500,0 VCF,20050808,17.4,17.45,17.35,17.35,6000,0 VCR,20050808,54.72,54.72,54.47,54.47,1000,0 VDC,20050808,56.05,56.18,55.85,55.92,5200,0 VDE,20050808,70.6,71.18,70.4,70.4,32100,0 VFH,20050808,52.93,52.93,52.49,52.61,7600,0 VFL,20050808,17.21,17.25,17.18,17.18,500,0 VGK,20050808,51,51.94,50.5,51.45,7200,0 VGT,20050808,47.35,47.37,46.87,46.87,10400,0 VGZ,20050808,3.85,3.85,3.69,3.69,38100,0 VHT,20050808,53.7,53.73,53.17,53.27,19100,0 VII,20050808,2.95,3.14,2.92,2.95,33100,0 VIR,20050808,7.21,7.24,7.2,7.24,1200,0 VIS,20050808,54.44,54.44,54.17,54.17,1200,0 VKC,20050808,9.77,9.77,9.75,9.75,4100,0 VKI,20050808,13.72,13.74,13.65,13.7,6200,0 VKL,20050808,12.64,12.65,12.62,12.62,4800,0 VLG,20050808,15.95,16.45,15.95,16.4,6200,0 VMM,20050808,15.8,15.8,15.63,15.63,5500,0 VMN,20050808,14.35,14.35,14.25,14.3,2000,0 VNQ,20050808,59.07,59.32,57.42,57.77,155000,0 VNX,20050808,1.73,1.8,1.72,1.74,24300,0 VO,20050808,62.2,62.35,61.72,61.76,18500,0 VOV,20050808,14.72,14.72,14.67,14.68,6000,0 VOX,20050808,55.64,55.81,55.5,55.5,900,0 VPF,20050808,3.7,3.7,3.7,3.7,2000,0 VPL,20050808,49.42,49.49,49.11,49.11,5000,0 VPS,20050808,1.75,1.76,1.72,1.73,10300,0 VPU,20050808,66.78,66.78,65.12,65.28,37700,0 VRA,20050808,0.65,0.67,0.62,0.65,102200,0 VSF,20050808,2.9,2.99,2.9,2.91,2800,0 VSR,20050808,4.32,4.34,4.19,4.19,15200,0 VTI,20050808,121.23,121.54,120.45,120.55,58000,0 VTV,20050808,56.37,56.37,55.89,55.97,10400,0 VUG,20050808,52.7,52.7,52.17,52.18,11700,0 VV,20050808,54.52,54.52,54.02,54.09,13200,0 VWO,20050808,53.43,53.9,52.94,53,43500,0 VXF,20050808,88.1,88.13,87.13,87.13,42500,0 VYM,20050808,14.3,14.3,14.05,14.13,10400,0 WBR,20050808,1.14,1.15,1.14,1.15,373300,0 WCS,20050808,20.73,20.73,20.73,20.73,1100,0 WEL,20050808,1.51,1.52,1.42,1.44,223400,0 WEX,20050808,6.34,7.05,6.34,6.57,319800,0 WFD,20050808,24.6,24.6,24.3,24.3,1500,0 WGA,20050808,2.79,2.89,2.76,2.84,55500,0 WHT,20050808,3.9,3.93,3.82,3.85,16800,0 WIS.P,20050808,87,87,87,87,0,0 WLB,20050808,26.91,27.24,26.91,26.99,40500,0 WLC,20050808,13,13,13,13,100,0 WMH,20050808,59.4,59.6,59.21,59.22,11600,0 WOC,20050808,8,8.15,8,8.15,1200,0 WRP,20050808,17.78,17.78,17.74,17.75,2400,0 WSB,20050808,9.51,9.64,9.5,9.64,6300,0 WSC,20050808,349,350,348.11,349.25,1300,0 WTT,20050808,2.85,2.92,2.8,2.8,24200,0 WTZ,20050808,8.81,8.85,8.63,8.72,90100,0 XFN,20050808,3.35,3.35,3.3,3.3,1200,0 XLB,20050808,28.68,28.99,28.59,28.59,1283700,0 XLE,20050808,48.78,49.6,48.78,49.09,11612800,0 XLF,20050808,29.64,29.76,29.48,29.52,5390300,0 XLG,20050808,93.29,93.35,92.83,92.89,5100,0 XLI,20050808,30.07,30.19,29.95,29.95,697200,0 XLK,20050808,21.1,21.21,20.98,20.99,1150900,0 XLP,20050808,23.12,23.2,23.07,23.1,807900,0 XLS,20050808,7.33,7.33,7.25,7.25,1800,0 XLU,20050808,31.88,32.05,31.17,31.26,6975800,0 XLV,20050808,31.65,31.67,31.36,31.43,416500,0 XLY,20050808,34.06,34.26,33.98,34.03,982000,0 XNN,20050808,1.8,1.87,1.62,1.63,31100,0 XOS,20050808,9.85,9.85,9.85,9.85,300,0 XWG,20050808,12.49,12.5,10.8,11.03,518400,0 YMI,20050808,3.14,3.16,2.99,3.08,28100,0