See:

1
2
3
4
5
P.S.
http://www.gummy-stuff.org/Yahoo-data.htm

Because Yahoo asks that you download data for 200 or fewer stocks …

Type in up to 1000 Yahoo symbols in column A.

Type in up to 10 Yahoo tags in cell C2.
Type in meaningful headings along row 4.
Click the magic Download button.
Pray.
It don't like names with commas &$%#@!?
 URL = http://download.finance.yahoo.com/d/quotes.csv?s=SIAL+SII+SLB+SLE+SLM+SNA+SNDK+SO+SOV+SPG+SPLS+SRE+SSP+S

Yahoo tags = nl1vhgd1rm3m4p 1: Type in Yahoo tags

3: Type Yahoo Symbols 2: Type headings
Name Price Volume Day Hi
A AGILENT TECH INC $30.25 331,500 $30.48
AA ALCOA INC $35.59 3,392,588 $35.87
AAPL APPLE INC $140.30 13,095,853 $140.36
ABC AMERISOURCEBERGEN $41.50 285,610 $41.77
ABI APPLERA CORP-APPL $33.04 406,300 $33.22
ABK AMBAC FINL GRP IN $6.81 4,399,942 $7.04
ABT ABBOTT LABORATORI $54.79 1,495,611 $55.90
ACAS AMER CAP STRATEGI $36.45 639,492 $36.75
ACE ACE LTD $56.08 643,000 $56.72
ACS AFFILIATED COMP S $50.69 184,600 $50.82
ADBE ADOBE SYSTEMS INC $36.25 2,198,244 $36.58
ADI ANALOG DEVICES $29.41 1,572,270 $30.05
ADM ARCHER DANIELS MD $42.66 1,715,006 $43.00
ADP AUTOMATIC DATA PR $42.06 1,137,437 $42.27
ADSK AUTODESK INC $32.98 891,360 $33.06
AEE AMEREN CP $43.23 233,692 $43.62
AEP AMER ELECTRIC POW $40.47 444,084 $40.69
AES AES CORPORATION $16.09 1,240,756 $16.30
AET AETNA INC. NEW $44.47 1,163,937 $44.50
AFL AFLAC INC $63.97 630,131 $64.24
AGN ALLERGAN INC $56.86 775,669 $57.80
AIG AMER INTL GROUP I $45.49 5,746,366 $46.37
AIV APT INV & MNGMNT $38.71 317,607 $39.00
AIZ ASSURANT INC $60.94 261,043 $61.31
AKAM AKAMAI TECH INC $32.44 1,219,522 $33.38
ALL ALLSTATE CP $47.74 1,024,746 $47.92
ALTR ALTERA CP $18.89 1,355,368 $19.04
AMAT APPLIED MATERIALS $20.43 9,836,489 $20.97
AMD ADV MICRO DEVICES $6.20 4,507,075 $6.32
AMGN AMGEN $40.74 2,402,122 $41.49
AMP AMERIPRISE FINANC $54.02 458,621 $54.95
AMT AMER TOWER CP $39.50 433,800 $40.18
AMZN AMAZON.COM INC $75.42 2,515,119 $76.29
AN AUTONATION INC $16.13 498,506 $16.40
ANF ABERCROMBIE & FIT $79.09 810,342 $79.99
AOC AON CORP $40.29 800,700 $40.97
APA APACHE CP $111.67 917,364 $112.43
APC ANADARKO PETROLEU $63.17 1,461,404 $63.95
APD AIR PRODUCTS CHEM $94.52 272,115 $95.47
APOL APOLLO GP INC A $59.83 1,016,219 $61.23
ASH ASHLAND INC (NEW) $48.57 1,798,700 $48.73
ATI ALLEGHENY TECH NE $76.15 339,466 $76.73
AVB AVALONBAY CMTYS $103.92 277,781 $105.60
AVP AVON PRODUCTS INC $40.10 666,851 $40.32
AVY AVERY DENNISON CP $48.55 189,600 $49.12
AW ALLIED WASTE IND $10.80 1,026,825 $10.80
AXP AMER EXPRESS INC $47.07 2,796,800 $47.84
AYE ALLEGHENY ENERGY $49.76 455,400 $50.02
AZO AUTOZONE INC $119.37 137,100 $120.81
BA BOEING CO $75.58 1,610,493 $76.88
BAC BK OF AMERICA CP $40.93 20,945,948 $42.25
BAX BAXTER INTL INC $57.79 608,741 $58.48
BBBY BED BATH & BEYOND $31.68 1,664,053 $31.84
BBT BB&T CP $34.74 1,366,944 $35.44
BBY BEST BUY CO INC $42.36 1,707,695 $43.68
BC BRUNSWICK CP $17.61 184,400 $17.97
BCR BARD C R INC $99.58 266,115 $100.00
BDK BLACK DECKER CP $69.03 212,001 $70.14
BDX BECTON DICKINSON $89.04 226,025 $89.57
BEN FRANKLIN RES INC $103.45 369,706 $103.99
BF.B BF.B $0.00 N/A N/A
BHI BAKER HUGHES INTL $66.38 1,920,855 $66.66
BIG BIG LOTS INC $23.37 751,411 $23.86
BIIB BIOGEN IDEC INC $61.20 713,625 $61.87
BJS BJ SERVICES CO $25.77 2,809,448 $25.85
BK BANK OF NY MELLON $43.93 2,236,115 $44.29
BLL BALL CP $46.41 270,014 $46.42
BMC B M C SOFTWARE $33.53 332,200 $33.96
BMS BEMIS CO INC $25.55 163,932 $25.61
BMY BRISTOL MYERS SQI $21.48 1,809,658 $21.57
BNI BURLINGTN N SANTE $94.08 831,246 $94.30
BRCM BROADCOM CORP CL $18.67 4,649,392 $19.09
BRL BARR PHARMA INC $48.49 421,600 $48.61
BSC BEAR STEARNS COS $10.90 23,677,504 $11.47
BSX BOSTON SCIENTIFIC $12.97 2,345,090 $13.09
BTU PEABODY ENERGY CO $50.07 1,703,485 $50.48
BUD ANHEUSER BUSCH $47.88 1,376,289 $48.10
BXP BOSTON PPTYS INC $97.33 489,330 $97.51
C CITIGROUP INC $23.29 37,583,364 $23.85
CA CA INC $23.23 667,410 $23.25
CAG CONAGRA FOOD INC $22.08 437,608 $22.13
CAH CARDINAL HEALTH I $51.59 302,076 $52.25
CAT CATERPILLAR INC $75.95 1,229,250 $76.53
CB CHUBB CP THE $49.53 733,162 $50.25
CBE COOPER INDS CL A $40.10 568,133 $40.16
CBG CB RICHARD ELLIS $21.47 648,200 $22.05
CBH COMMERCE BANCORP $36.44 716,091 $36.52
CBS CBS CORP CL B $23.04 860,601 $23.25
CC CIRCUIT CITY STRS $4.46 1,479,627 $4.65
CCE COCA COLA ENTRPR $25.02 434,000 $25.19
CCL CARNIVAL CORP $41.89 1,463,105 $42.63
CCU CLEAR CHANNEL COM $34.22 3,434,861 $35.05
CEG CONSTELLATION ENG $86.71 520,511 $87.93
CELG CELGENE CP $61.09 1,527,941 $61.72
CFC COUNTRYWIDE FNL C $6.23 9,284,649 $6.30
CHK CHESAPEAKE ENERGY $46.09 5,555,514 $46.64
CHRW C.H. ROBINSON WW $56.50 839,309 $57.45
CI CIGNA CP $41.63 517,300 $42.80
CIEN CIENA CORP $31.75 655,028 $32.10
CINF CINCINNATI FIN $39.00 224,965 $39.38
CIT CIT GROUP INC (DE $12.07 4,655,716 $13.51
CL COLGATE PALMOLIVE $77.85 638,084 $77.91
CLX CLOROX CO $57.40 1,082,535 $57.66
CMA COMERICA INC $38.71 531,300 $39.32
CMCSA COMCAST CP A $20.20 4,453,653 $20.45
CME CME GROUP INC CL $494.93 190,266 $497.60
CMI CUMMINS INC $51.02 524,001 $52.00
CMS CMS ENERGY CP $13.86 437,700 $13.91
CNP CENTERPOINT ENERG $14.04 570,577 $14.16
CNX CONS ENERGY INC $65.81 942,838 $66.26
COF CAPITAL ONE FINAN $52.27 4,490,484 $53.71
COH COACH INC $31.67 2,561,256 $33.15
COL ROCKWELL COLLINS $57.05 317,400 $57.40
COP CONOCOPHILLIPS $74.25 5,090,187 $75.86
COST COSTCO WHOLESALE $66.31 2,063,488 $66.45
COV COVIDIEN LTD $42.38 447,308 $42.67
CPB CAMPBELL SOUP CO $33.77 549,400 $33.90
CPWR COMPUWARE CORP $7.65 335,067 $7.82
CSC COMPUTER SCIENCES $41.80 181,544 $42.41
CSCO CISCO SYS INC $25.73 12,617,524 $25.75
CSX C S X CP $57.00 1,434,497 $57.00
CTAS CINTAS CP $28.95 422,911 $29.29
CTL CENTURYTEL INC $34.52 491,379 $35.26
CTSH COGNIZANT TECH SO $30.35 969,687 $31.09
CTX CENTEX CP $25.96 1,314,314 $26.63
CTXS CITRIX SYSTEMS $32.36 572,682 $32.40
CVG CONVERGYS CP $15.20 232,700 $15.54
CVH COVENTRY HLTH CAR $41.48 388,472 $42.60
CVS CVS CAREMARK CP $41.01 2,133,069 $41.16
CVX CHEVRON CORP $84.18 3,313,586 $84.75
CZN CITIZEN COMM CO $10.82 1,560,531 $11.17
D DOMINION RES NEW $40.77 364,200 $41.00
DD DU PONT E I DE NE $47.33 1,929,147 $47.52
DDR DEVELOPERS RLTY $42.68 696,992 $42.85
DDS DILLARD'S INC $18.80 316,900 $19.20
DE DEERE CO $81.65 1,334,434 $83.37
DELL DELL INC $20.40 6,194,354 $20.70
DF DEAN FOODS CO $20.34 424,300 $20.49
DFS DISCOVER FIN SVCS $17.15 1,244,027 $17.19
DGX QUEST DIAGNOSTC $45.30 235,287 $46.22
DHI D R HORTON INC $16.32 4,430,924 $17.00
DHR DANAHER CP $77.04 471,424 $77.99
DIS WALT DISNEY-DISNE $31.98 2,212,616 $32.18
DOV DOVER CP $42.04 311,360 $42.11
DOW DOW CHEMICAL $38.01 1,872,731 $38.40
DRI DARDEN RESTAURANT $33.90 560,721 $34.68
DTE D T E ENERGY CO H $38.75 277,220 $39.06
DTV THE DIRECTV GROUP $25.25 1,304,055 $25.69
DUK DUKE ENERGY CP HL $18.07 1,393,885 $18.19
DVN DEVON ENERGY CP ( $101.24 1,611,175 $101.92
DYN DYNEGY INC CL A N $7.79 1,447,301 $7.84
EBAY EBAY INC $29.17 3,570,329 $29.97
ECL ECOLAB INC $44.29 239,152 $44.67
ED CONS EDISON INC $40.44 530,648 $40.63
EDS ELECTRONIC DATA S $16.96 329,400 $17.37
EFX EQUIFAX INC $35.10 167,000 $35.49
EIX EDISON INTL $48.43 324,577 $48.62
EK EASTMAN KODAK CO $17.87 796,626 $18.32
 EL ESTEE LAUDER COS $44.94 329,470 $45.36
EMC EMC CP $14.73 5,859,815 $15.08
EMN EASTMAN CHEM CO $63.70 225,071 $64.37
EMR EMERSON ELEC CO $51.14 884,550 $51.22
EOG EOG RESOURCES INC $116.11 777,384 $116.42
EP EL PASO CORPORATI $15.57 1,895,337 $15.69
EQ EMBARQ CORP $40.76 560,265 $41.79
EQR EQUITY RESIDENTAL $43.39 1,029,102 $43.78
ERTS ELECTRONIC ARTS $50.67 2,010,077 $51.08
ESRX EXPRESS SCRIPTS C $62.82 447,563 $63.77
ESV ENSCO INTL INC $61.73 675,207 $62.36
ETFC E*TRADE FINL CORP $4.18 7,022,968 $4.24
ETN EATON CP $82.68 259,892 $82.84
ETR ENTERGY CP $104.75 685,660 $105.64
EXC EXELON CORPORATIO $79.57 914,658 $80.56
EXPD EXPEDITORS INTL $45.51 608,871 $45.63
EXPE EXPEDIA INC. 23 $628,267.00
F FORD MOTOR CO $5.87 15,315,340 $6.10
FCX FREEPORT MCMORAN $92.49 5,949,141 $92.87
FDO FAMILY DOLLAR STO $21.27 433,236 $21.63
FDX FEDEX CORP $90.85 721,778 $91.22
FE FIRSTENERGY CP $68.70 346,256 $69.52
FHN FIRST HORIZON NTL $17.27 311,324 $18.09
FII FEDERATED INV INC $40.88 319,480 $41.07
FIS FIDELITY NAT INF $40.28 407,301 $40.73
FISV FISERV INC $49.49 466,477 $49.88
FITB FIFTH THIRD BNCP $23.29 1,055,837 $23.90
FLR FLUOR CP (NEW) $140.49 338,746 $140.69
FNM FANNIE MAE $29.68 8,879,349 $30.87
FO FORTUNE BRANDS IN $67.00 101,650 $67.40
FPL F P L GROUP INC $62.79 558,684 $63.13
FRE FREDDIE MAC $28.97 6,897,628 $30.70
FRX FOREST LABS CL A $40.04 334,900 $40.48
GAS NICOR INC $33.31 163,600 $33.60
GCI GANNETT CO INC $30.88 801,340 $31.82
GD GEN DYNAMICS CP $84.77 587,542 $86.00
GE GEN ELECTRIC CO $37.04 12,878,205 $37.34
GENZ GENZYME CORPORATI $73.90 756,714 $74.07
GGP GEN GROWTH PROP I $40.43 4,678,911 $40.62
GILD GILEAD SCIENCES $50.90 3,181,177 $50.97
GIS GEN MILLS INC $59.25 598,096 $59.71
GLW CORNING INC $24.89 4,833,697 $25.01
GM GEN MOTORS $19.67 4,738,751 $20.64
GME GAMESTOP CORP $53.20 919,968 $54.24
GNW GENWORTH FINANCIA $23.29 543,622 $23.60
GOOG GOOGLE $455.52 2,616,184 $457.47
GPC GENUINE PARTS CO $40.72 203,410 $41.02
GPS GAP INC $20.72 2,939,684 $20.92
GR GOODRICH CORPORAT $57.18 483,700 $58.54
GS GOLDMAN SACHS GRP $179.30 3,547,823 $180.75
GT GOODYEAR TIRE RUB $26.09 547,152 $26.78
GWW GRAINGER W W INC $79.84 222,600 $80.30
HAL HALLIBURTON CO $37.65 4,364,183 $37.98
HAR HARMAN INTL INDS $46.13 171,651 $47.32
HAS HASBRO INC $28.37 341,210 $28.70
HBAN HUNTINGTON BCSHS $11.82 3,794,177 $12.28
HCBK HUDSON CITY BNCP $18.13 4,083,537 $18.32
HD HOME DEPOT INC $28.76 6,309,522 $29.46
HES HESS CP $89.07 824,427 $90.41
HET HARRAHS ENTMT INC $89.97 0 $89.97
HIG HARTFORD FIN SVC $73.98 747,829 $75.27
HNZ HEINZ H J CO $45.38 350,120 $45.50
HOG HARLEY DAVIDSON $39.77 619,033 $41.08
HON HONEYWELL INTL IN $54.80 1,266,942 $55.45
HOT STARWOOD HOTELS&R $53.58 1,020,399 $54.75
HPC HERCULES INC $18.80 304,598 $19.21
HPQ HEWLETT PACKARD C $48.14 2,940,427 $48.47
HRB H R BLOCK INC $21.83 519,811 $22.05
HSP HOSPIRA INC $43.17 188,200 $43.56
HST HOST HOTELS & RES $17.09 1,794,773 $17.23
HSY THE HERSHEY COMPA $38.50 412,132 $38.68
HUM HUMANA INC $46.30 768,500 $47.10
IACI IAC/INTERACTIVE $21.12 805,177 $21.70
IBM INTL BUSINESS MAC $117.17 2,495,013 $119.10
ICE INTERCNTNTL EXCHA $128.65 351,225 $130.00
IFF INTL FLAVORS FRAG $43.19 138,272 $43.47
IGT INTL GAME TECH $46.11 448,551 $46.62
INTC INTEL CP $22.13 14,305,020 $22.33
INTU INTUIT INC $27.90 879,670 $27.90
IP INTL PAPER $27.00 2,292,290 $27.22
IPG INTERPUBLIC GROUP $8.74 879,096 $8.86
IR INGERSOLL RAND LT $44.32 670,278 $44.48
ITT I T T CORPORATION $53.89 243,861 $54.18
ITW ILL TOOL WORKS IN $49.60 625,065 $50.00
JAVA SUN MICROSYSTEMS $16.38 1,537,363 $16.50
JBL JABIL CIRCUIT INC $11.24 2,004,540 $11.55
JCI JOHNSON CONTROLS $34.88 705,268 $35.21
JCP PENNEY J C CO HOL $42.95 1,569,929 $43.75
JDSU JDS UNIPHASE CP $13.86 896,583 $13.98
JEC JACOBS ENGINEERNG $75.80 453,480 $76.00
JNJ JOHNSON AND JOHNS $64.63 2,313,995 $65.14
JNPR JUNIPER NETWORKS $26.48 3,424,060 $26.54
JNS JANUS CAP GP CMN $24.55 1,149,414 $25.04
JNY JONES APPAREL GP $14.15 346,333 $14.57
JPM JP MORGAN CHASE C $45.43 18,714,684 $46.31
JWN NORDSTROM INC $36.53 981,010 $37.62
K KELLOGG CO $51.88 606,480 $51.93
KBH KB HOME $27.04 1,498,849 $27.64
KEY KEYCORP $23.62 727,117 $24.14
KFT KRAFT FOODS INC $30.92 1,214,034 $31.01
KG KING PHARMACEUTIC $8.96 429,529 $9.07
KIM KIMCO REALTY CP $39.20 553,702 $39.65
KLAC KL A-TENCOR CP $37.69 1,712,471 $37.88
KMB KIMBERLY CLARK CP $65.48 450,501 $65.48
KO COCA COLA CO THE $61.53 2,156,200 $61.58
KR KROGER CO $25.60 1,559,604 $25.67
KSS KOHLS CP $46.65 1,417,267 $46.83
LEG LEGGETT PLATT INC $15.76 720,955 $16.03
LEH LEHMAN BROS HLD $44.47 7,578,236 $46.50
LEN LENNAR CP CL A $18.49 2,305,559 $19.12
LH LABORATORY CORP N $74.50 331,725 $75.36
LIZ LIZ CLAIBORNE INC $19.92 518,236 $20.05
LLL L-3 COMM HLDGS IN $107.52 85,895 $108.47
LLTC LINEAR TECHNOLOGY $31.67 1,419,653 $32.14
LLY LILLY ELI CO $50.09 990,280 $50.69
LM LEGG MASON INC $58.95 719,290 $59.90
LMT LOCKHEED MARTIN C $100.34 307,401 $101.27
LNC LINCOLN NATL CP $52.66 300,170 $53.00
LOW LOWES COMPANIES $23.62 3,235,403 $24.29
LSI LSI CORPORATION $5.40 1,665,414 $5.55
LTD LIMITED BRANDS IN $17.40 1,023,597 $17.78
LTR LOEWS CP $40.88 364,618 $40.90
LUK LEUCADIA NATL CP $45.42 147,700 $45.67
LUV SOUTHWEST AIRLINE $12.27 1,235,581 $12.32
LXK LEXMARK INTL INC $31.44 260,790 $32.69
M MACY'S INC $25.50 1,678,687 $26.14
MAR MARRIOT INT CL A $35.21 677,745 $36.03
MAS MASCO CP $20.34 832,660 $20.72
MAT MATTEL INC $21.48 910,100 $21.94
MBI M B I A INC $13.71 1,516,735 $14.47
MCD MCDONALDS CP $55.71 1,549,614 $55.98
MCHP MICROCHIP TECH $34.32 676,196 $34.49
MCK MCKESSON CORP $52.78 980,755 $53.86
MCO MOODY'S CORP $36.50 1,036,538 $37.13
MDP MEREDITH CP $39.47 143,200 $40.45
MDT MEDTRONIC INC $48.38 831,597 $48.94
MER ML CO CMN STK $47.49 12,007,695 $47.95
MET METLIFE INC $61.10 1,306,810 $61.81
MHP MCGRAW HILL COS T $37.91 641,510 $38.75
MHS MEDCOHEALTH SOLUT $43.99 1,848,709 $44.10
MI NEW M&I CORPORATI $24.79 589,705 $25.16
MIL MILLIPORE CP $68.71 97,500 $69.14
MKC MCCORMICK & CO $36.62 121,800 $36.65
MMC MARSH MCLENNAN CO $25.60 443,013 $26.02
MMM 3M COMPANY $78.70 834,565 $79.04
MNST MONSTER WORLDWIDE $26.05 803,699 $26.64
MO ALTRIA GROUP INC $71.94 2,732,441 $72.14
MOLX MOLEX INC $23.36 158,392 $23.46
MON MONSANTO COMPANY $113.28 6,998,484 $116.87
MOT MOTOROLA INC $9.54 4,883,902 $9.81
MRK MERCK CO INC $44.64 3,936,121 $45.00
MRO MARATHON OIL CORP $47.38 1,459,740 $47.53
MS MORGAN STANLEY $49.03 6,416,775 $50.05
MSFT MICROSOFT CP $29.19 15,545,603 $29.37
MTB M&T BANK CORP $85.33 209,600 $86.65
MTG M G I C INVEST CP $11.79 9,109,470 $12.34
MTW MANITOWOC CO INC $40.35 451,861 $40.83
MU MICRON TECHNOLOGY $5.77 5,405,116 $5.91
MUR MURPHY OIL CP HLD $76.78 342,300 $76.98
MWV MEADWESTVACO CORP $27.41 294,099 $27.77
MYL MYLAN INC $11.56 1,849,572 $11.64
NBL NOBLE ENERGY INC $73.42 337,169 $73.63
NBR NABORS INDS INC N $32.48 2,729,244 $32.60
NCC NATL CITY CP $11.02 6,115,198 $11.56
NE NOBLE CORP $48.13 725,780 $48.50
NEM NEWMONT MIN CP (H $47.17 2,302,415 $47.27
NI NISOURCE INC HLDG $17.42 287,695 $17.62
NKE NIKE INC CL B $69.12 1,514,700 $69.30
NOC NORTHROP GRUM HOL $78.14 431,540 $78.45
NOV NATL OILWELL VARC $55.07 1,580,205 $55.62
NOVL NOVELL INC $6.44 907,017 $6.44
NSC NORFOLK SO CP $54.72 370,370 $54.75
NSM NATL SEMICONDUCTO $18.89 1,150,324 $19.17
NTAP NETWORK APPLIANCE $21.06 2,207,686 $21.49
NTRS NORTHERN TR CP $68.93 454,713 $69.27
NUE NUCOR CP $72.76 1,864,980 $73.15
NVDA NVIDIA CORP $20.15 6,161,983 $20.70
NVLS NOVELLUS SYSTEMS $22.38 618,501 $22.64
NWL NEWELL RUBBERMAID $23.31 403,914 $23.45
NWS.A NWS.A $0.00 N/A N/A
NYT N Y TIMES CL A $19.84 177,729 $20.37
NYX NYSE EURONEXT $62.75 619,194 $63.61
ODP OFFICE DEPOT INC $12.41 654,027 $12.68
OMC OMNICOM GP INC $44.82 763,538 $45.43
OMX OFFICEMAX INC. $20.56 305,561 $20.99
ORCL ORACLE CORP $21.04 13,431,319 $21.16
OXY OCCIDENTAL PET $70.73 1,527,617 $71.42
PAYX PAYCHEX INC $33.52 1,369,315 $34.16
PBG PEPSI BOTTLING GR $34.52 289,401 $34.83
PBI PITNEY BOWES INC $35.85 276,300 $36.19
PCAR PACCAR INC $46.67 1,018,788 $47.87
PCG PG&E CP $37.02 255,118 $37.35
PCL PLUM CREEK TIM RE $42.12 299,600 $42.27
PCP PRECISION CASTPAR $99.89 237,226 $102.41
PDCO PATTERSON COMPANI $37.14 198,223 $37.45
PEG PUB ENTRPR GP $40.60 917,800 $40.75
PEP PEPSICO INC $71.76 1,269,797 $71.87
PFE PFIZER INC $20.68 8,359,426 $20.81
PFG PRINCIPAL FINL GR $56.22 364,037 $56.39
PG PROCTER GAMBLE CO $69.73 2,456,254 $69.98
PGN PROGRESS ENERGY I $41.86 279,366 $42.12
PGR PROGRESSIVE CP $16.31 1,145,242 $16.38
PH PARKER HANNIFIN C $67.74 405,625 $68.39
PHM PULTE HOMES INC. 15 $3,311,923.00
PKI PERKIN ELMER INC $23.70 190,400 $23.95
PLD PROLOGIS SBI $60.48 744,400 $61.63
PLL PALL CP $38.74 166,869 $38.82
PNC P N C FIN SVCS GR $67.46 1,672,960 $68.88
PNW PINNACLE WEST CAP $35.59 189,924 $35.78
POM PEPCO HOLDINGS IN $24.51 129,100 $24.59
PPG P P G IND $61.03 224,085 $61.43
PPL PPL CORP $46.86 468,700 $47.05
PRU PRUDENTIAL FINCL $76.96 619,673 $77.96
PSA PUBLIC STG $90.41 781,438 $91.47
PTV PACTIV CORP $27.20 362,734 $27.40
PX PRAXAIR INC $85.22 443,259 $86.19
 Q QWEST COMM INTL I $4.85 4,490,825 $5.07
QCOM QUALCOMM INC $40.33 6,411,831 $40.60
QLGC QLOGIC CP $15.28 847,603 $15.54
R RYDER SYSTEM INC $62.75 207,388 $64.23
RAI REYNOLDS AMERICAN $61.11 293,040 $61.15
RDC ROWAN COS INC $38.03 570,750 $38.39
RF REGIONS FINANCIAL $21.73 1,434,180 $22.31
RHI ROBERT HALF INTL $26.52 218,764 $27.19
RIG TRANSOCEAN INC $132.34 2,064,079 $133.24
RL RALPH LAUREN POLO $61.46 320,544 $62.95
ROH ROHM HAAS CO $53.86 471,545 $54.22
ROK ROCKWELL AUTOMAT $56.33 326,684 $56.93
RRC RANGE RES CORP $61.88 515,982 $62.55
RRD RR DONNELLEY SONS $29.26 310,500 $29.32
RSH RADIOSHACK CORP $16.74 707,498 $16.98
RTN RAYTHEON CO (NEW) $63.93 584,215 $64.11
RX IMS HEALTH INC $21.75 538,800 $21.84
S SPRINT NXTEL CP $6.24 7,550,118 $6.62
SAF S A F E C O CP $43.63 247,503 $43.82
SBUX STARBUCKS CP $18.02 3,255,046 $18.06
SCHW CHARLES SCHWAB IN $20.09 2,966,124 $20.10
SE SPECTRA ENERGY $22.69 934,900 $22.94
SEE SEALED AIR CP NEW $26.19 473,424 $26.25
SGP SCHERING PLOUGH C $19.60 4,399,131 $20.10
SHLD SEARS HLDGS CORP $108.00 640,964 $111.48
SHW SHERWIN WILLIAMS $52.08 612,857 $53.20
SIAL SIGMA ALDRICH CP $59.78 481,148 $60.04
SII SMITH INTL INC $61.40 570,743 $61.87
SLB SCHLUMBERGER LTD $82.30 2,356,647 $82.92
SLE SARA LEE CP $13.22 2,185,847 $13.23
SLM SLM CORPORATION $15.86 2,744,805 $16.40
SNA SNAP ON INC $50.14 63,010 $50.18
SNDK SANDISK CP $21.73 2,575,707 $22.34
SO SOUTHERN CO $35.81 694,976 $36.00
SOV SOVEREIGN BANCORP $10.54 1,761,089 $10.64
SPG SIMON PPTY GRP IN $93.71 700,746 $94.17
SPLS STAPLES INC $23.63 2,178,119 $23.71
SRE SEMPRA ENERGY $50.79 296,542 $50.85
SSP E W SCRIPPS CL A $42.83 114,400 $42.93
STI SUNTRUST BANKS $58.73 1,746,669 $60.42
STJ ST. JUDE MEDICAL $43.16 242,300 $43.67
STR QUESTAR CP $55.00 355,054 $55.36
STT STATE STREET CP $81.86 991,663 $82.73
STZ CONSTELLATION BRD $19.20 266,210 $19.33
SUN SUNOCO INC $56.11 1,260,700 $58.11
SVU SUPERVALU INC $28.57 349,450 $28.84
SWK STANLEY WORKS THE $49.79 116,605 $50.09
SWY SAFEWAY STORES IN $28.95 1,286,723 $29.06
SYK STRYKER CP $65.13 289,054 $65.92
SYMC SYMANTEC CP $17.17 2,665,721 $17.50
SYY SYSCO CP $29.46 464,783 $29.86
T AT&T INC. $37.50 4,421,525 $38.06
TAP MOLSON COORS CO C $54.15 228,800 $54.73
TDC TERADATA CORP $24.05 141,066 $25.12
 TE TECO ENERGY INC $15.12 273,553 $15.23
TEG INTEGRYS ENERGY G $46.00 100,305 $46.16
TEL TYCO ELECTRONICS $33.55 617,958 $33.88
TER TERADYNE INC $12.54 597,425 $12.94
TEX TEREX CP $64.17 519,154 $64.20
TGT TARGET CP $53.46 3,919,834 $53.82
THC TENET HLTHCRE CP $5.29 1,326,618 $5.40
TIE TITANIUM METALS C $15.40 1,317,706 $15.52
TIF TIFFANY AND CO $42.28 1,675,934 $42.65
TJX T J X COS INC $34.31 1,628,089 $34.47
TLAB TELLABS INC $5.98 2,222,899 $6.03
TMK TORCHMARK CP $60.77 159,310 $61.05
TMO THERMO FISHER SCI $56.12 1,119,400 $56.68
TROW T ROWE PRICE GROU $53.03 500,670 $53.12
TRV THE TRAVELERS CO $47.21 901,971 $47.50
TSN TYSON FOODS INC C $16.78 620,734 $16.95
TSO TESORO CORP $30.46 2,295,476 $31.77
TSS TOTAL SYSTEM SVC $23.07 74,100 $23.20
TT TRANE INC. $45.83 450,333 $45.88
TWX TIME WARNER INC $14.55 5,746,977 $14.80
TXN TEXAS INSTRUMENTS $29.06 2,711,665 $29.53
TXT TEXTRON INC $53.46 426,863 $54.00
TYC TYCO INTL LTD NE $43.78 610,037 $44.20
UIS UNISYS CP $4.56 322,528 $4.70
UNH UNITEDHEALTH GROU $34.94 2,569,005 $35.41
UNM UNUM GROUP $21.96 568,900 $21.98
UNP UNION PACIFIC $128.15 574,601 $128.23
UPS UNITED PARCEL SVC $73.16 1,333,784 $73.50
USB US BANCORP $34.34 3,207,604 $34.75
UST U S T INC $55.56 193,100 $55.56
UTX UNITED TECH $69.82 1,157,469 $70.60
VAR VARIAN MED SYS IN $47.74 199,810 $47.99
VFC V F CP $79.03 252,300 $79.21
VIA.B VIA.B $0.00 N/A N/A
VLO VALERO ENERGY CP $49.63 7,291,541 $50.95
VMC VULCAN MATERIALS $69.85 393,208 $71.14
VNO VORNADO REALTY TR $88.47 454,290 $89.10
VRSN VERISIGN INC $35.59 580,489 $36.26
VZ VERIZON COMMUN $36.25 4,765,155 $37.06
WAG WALGREEN CO $38.16 1,574,495 $38.75
WAT WATERS CP $52.77 744,824 $53.45
WB WACHOVIA CP $29.74 7,570,852 $30.41
WEN WENDYS INTL INC $23.83 264,668 $24.19
WFC WELLS FARGO & CO $31.87 9,178,247 $32.48
WFMI WHOLE FOODS MARKT $33.57 760,594 $33.80
WFR MEMC ELECTRONIC M $81.71 1,084,463 $84.47
WFT WEATHERFORD INTL $67.01 1,322,230 $67.86
WHR WHIRLPOOL CP $87.14 215,740 $88.80
WIN WINDSTREAM CORP $12.24 1,391,592 $12.53
WLP WELLPOINT INC. $45.90 1,633,538 $46.28
WM WASHINGTON MUTUAL $12.37 14,486,433 $12.70
WMB WILLIAMS COS $32.63 1,412,412 $32.67
WMI WASTE MGMT INC $33.98 692,200 $34.10
WMT WAL MART STORES $53.41 6,327,453 $53.71
WPI WATSON PHARMACEUT $29.37 198,100 $29.48
WPO WASHINGTN POST CO $650.50 3,000 $655.90
WU WESTERN UNION COM $22.01 1,429,106 $22.26
WWY WRIGLEY WM JR CO $62.24 243,948 $62.33
WY WEYERHAEUSER CO $66.43 799,766 $66.60
WYE WYETH $41.97 1,475,702 $42.30
WYN WYNDHAM WORLDWIDE $21.61 288,600 $21.94
X UNITED STATES STE $122.90 1,956,404 $124.08
XEL XCEL ENERGY INC $19.91 750,300 $20.08
XL XL CAPITAL LTD $32.54 427,980 $33.03
XLNX XILINX INC $24.92 1,435,382 $25.18
XOM EXXON MOBIL CP $84.82 8,386,894 $86.38
XRX XEROX CP $15.28 826,255 $15.44
XTO XTO ENERGY INC $60.49 1,628,771 $60.50
YHOO YAHOO INC $28.25 11,658,925 $28.33
YUM YUM BRANDS INC $37.63 573,695 $38.24
ZION ZIONS BANCORP $50.57 425,981 $51.57
ZMH ZIMMER HOLDINGS I $78.40 381,960 $79.15
A+SNDK+SO+SOV+SPG+SPLS+SRE+SSP+STI+STJ+STR+STT+STZ+SUN+SVU+SWK+SWY+SYK+SYMC+SYY+T+TAP+TDC+TE+TEG+TEL+TER+TEX+TGT+THC
1: Type in Yahoo tags
2: Type headings
Day Lo Date P/E 50-day MA 200-day MA Prev. Close

$30.02 25-Mar-08 19.82 $31.17 $35.01 $30.35

$35.32 25-Mar-08 11.89 $36.40 $35.99 $35.04
$137.33 25-Mar-08 30.61 $125.68 $157.83 $139.53
$41.38 25-Mar-08 16.57 $42.56 $44.43 $41.85
$32.75 25-Mar-08 19.57 $32.63 $33.64 $32.58
$6.37 25-Mar-08 N/A $9.30 $30.47 $6.41
$54.77 25-Mar-08 23.97 $54.50 $55.26 $55.43
$35.55 25-Mar-08 9.28 $35.17 $37.21 $36.71
$55.75 25-Mar-08 7.41 $56.71 $59.06 $56.82
$50.13 25-Mar-08 18.87 $50.41 $47.52 $50.13
$35.81 25-Mar-08 26.66 $33.86 $40.38 $36.10
$29.38 25-Mar-08 13.24 $27.91 $31.40 $29.47
$42.07 25-Mar-08 12.15 $43.99 $39.30 $41.79
$41.75 25-Mar-08 19.42 $39.80 $43.78 $41.77
$32.56 25-Mar-08 22.17 $35.41 $44.32 $32.63
$43.18 25-Mar-08 14.54 $43.33 $50.11 $43.34
$40.26 25-Mar-08 14.82 $42.04 $45.48 $40.33
$16.07 25-Mar-08 N/A $18.38 $20.10 $16.13
$44.12 25-Mar-08 12.73 $48.66 $53.44 $44.23
$63.55 25-Mar-08 19.33 $62.18 $60.49 $63.95
$56.86 25-Mar-08 35.6 $60.58 $63.92 $57.56
$45.21 25-Mar-08 19.33 $46.65 $57.02 $46.11
$38.47 25-Mar-08 N/A $36.05 $39.19 $39.00
$60.30 25-Mar-08 11.25 $62.18 $61.42 $60.58
$32.22 25-Mar-08 58.59 $32.69 $33.36 $32.87
$47.26 25-Mar-08 6.18 $47.33 $51.67 $48.01
$18.72 25-Mar-08 22.79 $17.67 $19.79 $18.78
$20.35 25-Mar-08 18.94 $19.66 $19.15 $20.91
$6.15 25-Mar-08 N/A $6.66 $9.69 $6.21
$40.59 25-Mar-08 14.54 $45.36 $50.85 $40.98
$53.48 25-Mar-08 16.07 $51.61 $56.75 $54.53
$39.31 25-Mar-08 303.48 $38.46 $40.97 $40.06
$74.05 25-Mar-08 67.63 $70.05 $83.03 $75.95
$15.98 25-Mar-08 11.64 $14.93 $16.02 $16.22
$78.15 25-Mar-08 15.13 $76.91 $78.11 $78.63
$40.05 25-Mar-08 15.2 $41.76 $44.95 $40.88
$110.28 25-Mar-08 13.12 $110.58 $100.34 $110.06
$62.70 25-Mar-08 7.75 $61.88 $58.82 $62.56
$93.56 25-Mar-08 19.6 $91.40 $94.46 $93.99
$59.71 25-Mar-08 23.99 $63.69 $68.77 $60.54
$47.80 25-Mar-08 14.3 $45.78 $51.50 $48.01
$74.75 25-Mar-08 10.38 $77.26 $88.37 $75.33
$103.48 25-Mar-08 24.04 $94.90 $102.11 $105.29
$39.85 25-Mar-08 32.89 $38.67 $38.20 $39.96
$48.31 25-Mar-08 15.94 $49.73 $52.51 $48.93
$10.52 25-Mar-08 16.74 $10.19 $11.29 $10.56
$46.81 25-Mar-08 14.13 $44.19 $52.63 $47.41
$49.03 25-Mar-08 20.13 $51.48 $56.41 $48.84
$118.27 25-Mar-08 13.07 $115.64 $116.34 $119.75
$75.14 25-Mar-08 14.46 $80.11 $89.11 $76.29
$40.71 25-Mar-08 12.85 $40.50 $44.14 $42.45
$57.77 25-Mar-08 22.28 $59.13 $58.61 $58.15
$30.98 25-Mar-08 14.71 $29.41 $31.00 $31.95
$34.42 25-Mar-08 11.22 $32.86 $34.83 $35.27
$42.02 25-Mar-08 14.06 $43.73 $46.93 $43.27
$17.52 25-Mar-08 14.49 $16.74 $19.19 $17.92
$98.68 25-Mar-08 25.91 $96.18 $89.75 $99.46
$68.60 25-Mar-08 8.86 $67.75 $75.85 $69.53
$88.93 25-Mar-08 22.24 $88.77 $84.72 $89.07
$101.96 25-Mar-08 13.73 $96.23 $113.65 $102.70
N/A N/A N/A N/A N/A N/A
$65.31 25-Mar-08 13.89 $67.40 $79.79 $65.68
$23.15 25-Mar-08 15.33 $18.60 $21.04 $23.69
$60.74 25-Mar-08 30.88 $60.06 $65.17 $61.46
$24.85 25-Mar-08 10.17 $24.67 $24.84 $24.73
$43.26 25-Mar-08 20.19 $45.12 $45.81 $44.03
$45.21 25-Mar-08 16.51 $44.57 $47.33 $45.20
$33.46 25-Mar-08 23.83 $33.06 $32.92 $33.69
$25.14 25-Mar-08 14.47 $25.44 $26.99 $25.23
$21.27 25-Mar-08 19.46 $22.47 $26.58 $21.27
$92.74 25-Mar-08 18.3 $89.31 $84.59 $93.24
$18.51 25-Mar-08 50.54 $19.21 $27.89 $18.65
$47.40 25-Mar-08 40.25 $48.58 $52.64 $47.58
$10.53 25-Mar-08 7.39 $66.35 $92.98 $11.25
$12.82 25-Mar-08 N/A $12.63 $12.82 $12.85
$49.04 25-Mar-08 49.81 $54.59 $53.67 $48.91
$47.00 25-Mar-08 16.88 $47.08 $50.12 $47.15
$95.92 25-Mar-08 8.86 $88.84 $95.95 $96.90
$23.09 25-Mar-08 32.45 $23.79 $33.41 $23.27
$22.85 25-Mar-08 29.86 $23.22 $24.59 $22.75
$21.76 25-Mar-08 13.51 $21.75 $23.60 $21.87
$51.57 25-Mar-08 12.82 $57.56 $60.41 $51.84
$75.32 25-Mar-08 14.16 $71.87 $72.52 $76.03
$49.36 25-Mar-08 7.15 $51.24 $52.38 $50.15
$39.41 25-Mar-08 10.54 $42.06 $48.76 $39.33
$20.89 25-Mar-08 13.26 $19.55 $21.97 $22.04
$36.11 25-Mar-08 51.54 $37.03 $37.93 $36.44
$22.95 25-Mar-08 13.46 $23.63 $26.68 $23.24
$4.30 25-Mar-08 N/A $4.51 $6.31 $4.50
$24.91 25-Mar-08 17.19 $24.26 $24.85 $25.04
$41.74 25-Mar-08 14.36 $40.36 $44.03 $42.35
$34.10 25-Mar-08 18.2 $32.34 $34.87 $34.45
$84.75 25-Mar-08 18.89 $91.61 $94.09 $85.01
$60.19 25-Mar-08 112.1 $56.71 $60.25 $60.20
$5.93 25-Mar-08 N/A $6.10 $11.11 $6.14
$45.60 25-Mar-08 17.18 $43.96 $39.20 $45.01
$55.40 25-Mar-08 31.05 $53.42 $51.59 $57.85
$41.38 25-Mar-08 10.71 $44.82 $50.56 $41.41
$31.40 25-Mar-08 31.02 $26.86 $35.66 $31.76
$38.15 25-Mar-08 7.85 $37.91 $39.85 $39.00
$11.54 25-Mar-08 N/A $20.95 $28.15 $13.03
$77.11 25-Mar-08 24.29 $76.21 $75.56 $77.62
$56.51 25-Mar-08 17.01 $57.41 $61.53 $56.71
$38.22 25-Mar-08 8.92 $38.57 $44.37 $39.46
$20.09 25-Mar-08 24.44 $19.20 $20.27 $20.21
$482.69 25-Mar-08 32.69 $512.00 $599.87 $488.00
$49.90 25-Mar-08 13.82 $50.29 $57.22 $51.09
$13.74 25-Mar-08 N/A $14.75 $16.24 $13.75
$13.86 25-Mar-08 11.94 $14.91 $16.43 $13.91
$64.59 25-Mar-08 44.77 $74.38 $61.34 $65.10
$51.13 25-Mar-08 13.69 $48.10 $54.22 $54.35
$31.22 25-Mar-08 17.09 $29.99 $35.15 $32.62
$56.66 25-Mar-08 16.14 $58.90 $68.01 $57.09
$73.93 25-Mar-08 10.46 $78.99 $81.99 $75.60
$65.20 25-Mar-08 24.68 $63.29 $65.10 $65.50
$42.25 25-Mar-08 N/A $43.00 $42.06 $42.70
$33.34 25-Mar-08 15.84 $32.19 $34.61 $33.42
$7.65 25-Mar-08 16.5 $7.93 $8.33 $7.72
$41.69 25-Mar-08 12.02 $43.33 $49.52 $42.45
$25.37 25-Mar-08 19.94 $24.09 $28.10 $25.64
$55.84 25-Mar-08 18.78 $49.87 $44.71 $56.06
$28.85 25-Mar-08 13.68 $29.54 $33.16 $29.23
$34.37 25-Mar-08 9.37 $35.74 $40.66 $34.90
$30.21 25-Mar-08 26.68 $30.43 $33.46 $30.76
$25.38 25-Mar-08 N/A $22.97 $24.15 $26.25
$32.05 25-Mar-08 28.22 $33.70 $37.18 $32.31
$15.14 25-Mar-08 12.53 $14.77 $16.19 $15.42
$41.41 25-Mar-08 10.71 $50.31 $56.87 $42.63
$40.63 25-Mar-08 21.31 $39.72 $39.35 $40.92
$83.78 25-Mar-08 9.58 $84.56 $88.38 $84.01
$10.66 25-Mar-08 17.24 $10.94 $12.34 $11.14
$40.62 25-Mar-08 10.5 $41.34 $44.19 $40.69
$46.80 25-Mar-08 14.5 $46.21 $46.51 $46.66
$41.94 25-Mar-08 23.02 $39.24 $44.76 $42.65
$18.44 25-Mar-08 27.34 $16.90 $19.11 $18.59
$80.90 25-Mar-08 18.82 $84.75 $81.11 $81.45
$20.26 25-Mar-08 15.67 $19.77 $24.25 $20.56
$20.25 25-Mar-08 21.34 $23.11 $25.37 $20.42
$16.26 25-Mar-08 13.57 $15.27 $17.33 $16.68
$45.17 25-Mar-08 26.12 $48.08 $52.68 $45.47
$16.26 25-Mar-08 N/A $14.66 $13.46 $16.70
$76.53 25-Mar-08 18.48 $74.19 $80.33 $77.39
$31.84 25-Mar-08 15.45 $31.82 $32.54 $32.04
$41.35 25-Mar-08 12.85 $41.80 $44.72 $41.88
$37.51 25-Mar-08 12.6 $37.92 $40.58 $37.66
$33.57 25-Mar-08 22.5 $30.17 $35.10 $34.09
$38.64 25-Mar-08 6.83 $40.95 $45.72 $39.01
$25.09 25-Mar-08 20.96 $24.84 $24.18 $25.30
$18.00 25-Mar-08 15.2 $18.05 $19.06 $18.01
$99.25 25-Mar-08 12.41 $97.77 $89.02 $99.16
$7.65 25-Mar-08 21.94 $7.73 $8.04 $7.70
$29.01 25-Mar-08 117.83 $27.29 $32.40 $29.81
$43.76 25-Mar-08 25.83 $46.25 $47.18 $43.84
$40.40 25-Mar-08 11.66 $41.91 $45.76 $40.52
$16.93 25-Mar-08 12.68 $17.70 $20.07 $17.20
$34.76 25-Mar-08 17.51 $34.70 $36.32 $35.35
$48.15 25-Mar-08 14.51 $50.70 $54.00 $48.15
$17.76 25-Mar-08 7.57 $18.10 $22.70 $17.79
$44.89 25-Mar-08 20.3 $43.78 $42.82 $45.30
$14.66 25-Mar-08 19.36 $15.34 $18.59 $14.91
$63.03 25-Mar-08 17.72 $65.39 $64.37 $63.38
$50.28 25-Mar-08 18.01 $51.04 $52.62 $50.74
$113.45 25-Mar-08 26.07 $108.43 $89.31 $114.01
$15.40 25-Mar-08 10.15 $16.34 $16.70 $15.58
$40.75 25-Mar-08 9.41 $43.04 $49.90 $41.77
$43.09 25-Mar-08 12.66 $38.86 $38.56 $43.51
$50.03 25-Mar-08 N/A $47.28 $53.54 $49.69
$62.52 25-Mar-08 29.23 $62.05 $63.52 $62.88
$61.00 25-Mar-08 9.06 $58.34 $55.81 $61.01
$4.06 25-Mar-08 N/A $4.38 $6.92 $4.11
$81.44 25-Mar-08 12.41 $81.21 $89.12 $82.08
$103.89 25-Mar-08 18.7 $106.25 $113.04 $104.64
$79.49 25-Mar-08 19.75 $78.44 $79.33 $79.93
$44.88 25-Mar-08 37.44 $41.69 $44.90 $45.42
$22.74 21-Jan-00 39532 $23.64 $22.99 $28.60
$5.86 25-Mar-08 N/A $6.11 $7.18 $5.96
$90.35 25-Mar-08 11.84 $96.59 $100.21 $88.76
$20.83 25-Mar-08 13.09 $19.68 $22.06 $21.40
$89.50 25-Mar-08 14.12 $88.46 $95.80 $90.77
$68.61 25-Mar-08 16.32 $69.83 $69.22 $68.91
$17.21 25-Mar-08 N/A $17.81 $21.68 $17.67
$40.28 25-Mar-08 19.16 $40.93 $40.35 $40.59
$40.12 25-Mar-08 14.08 $40.69 $42.71 $40.20
$49.06 25-Mar-08 18.96 $50.91 $51.81 $49.31
$23.05 25-Mar-08 11.89 $24.03 $28.00 $23.68
$137.50 25-Mar-08 23.51 $129.71 $139.69 $137.66
$28.92 25-Mar-08 N/A $27.81 $42.34 $31.16
$66.65 25-Mar-08 13.81 $65.30 $74.27 $67.31
$62.33 25-Mar-08 19.06 $62.83 $65.13 $62.41
$28.76 25-Mar-08 N/A $25.91 $38.82 $30.61
$39.88 25-Mar-08 22.97 $40.11 $38.39 $40.19
$33.20 25-Mar-08 11.16 $35.96 $40.63 $33.30
$30.68 25-Mar-08 7.03 $31.26 $37.70 $31.76
$84.67 25-Mar-08 16.81 $83.70 $86.00 $85.36
$36.92 25-Mar-08 17.21 $34.20 $37.39 $37.40
$73.11 25-Mar-08 42.19 $73.31 $72.37 $73.28
$39.01 25-Mar-08 32.48 $35.38 $43.81 $38.26
$49.71 25-Mar-08 29.62 $46.24 $44.56 $49.61
$59.13 25-Mar-08 15.71 $56.44 $57.17 $59.63
$24.56 25-Mar-08 18.36 $23.57 $23.83 $24.62
$19.45 25-Mar-08 N/A $23.47 $29.10 $20.38
$52.75 25-Mar-08 30.87 $47.06 $53.53 $53.99
$23.26 25-Mar-08 8.65 $22.73 $25.68 $23.58
$446.00 25-Mar-08 34.64 $474.56 $594.45 $460.56
$40.62 25-Mar-08 13.83 $42.18 $46.10 $41.16
$20.40 25-Mar-08 20.34 $19.83 $19.34 $21.34
$56.88 25-Mar-08 15.47 $60.57 $66.50 $58.40
$177.14 25-Mar-08 8.4 $173.71 $202.93 $178.88
$25.75 25-Mar-08 10.03 $26.09 $27.15 $26.61
$78.93 25-Mar-08 16.12 $75.63 $84.26 $79.65
$36.75 25-Mar-08 9.95 $36.67 $37.28 $36.63
$45.99 25-Mar-08 12 $42.76 $68.23 $46.80
$28.21 25-Mar-08 14.45 $26.52 $26.81 $28.47
$11.73 25-Mar-08 47.06 $12.15 $14.73 $11.67
$17.91 25-Mar-08 31.26 $16.28 $15.35 $18.13
$28.56 25-Mar-08 12.36 $27.41 $29.33 $29.26
$88.41 25-Mar-08 15.58 $93.03 $80.52 $89.39
$89.97 28-Jan-08 N/A $88.47 $86.90 $89.97
$73.73 25-Mar-08 8.21 $71.99 $85.43 $75.87
$45.15 25-Mar-08 17.66 $44.26 $45.47 $45.32
$39.40 25-Mar-08 10.88 $37.53 $44.17 $40.65
$54.66 25-Mar-08 17.42 $57.34 $58.13 $55.01
$53.10 25-Mar-08 21.64 $48.79 $51.05 $55.60
$18.71 25-Mar-08 12.17 $18.14 $18.94 $18.91
$47.60 25-Mar-08 16.35 $46.06 $48.66 $47.93
$21.73 25-Mar-08 N/A $18.73 $19.55 $21.93
$43.17 25-Mar-08 50.8 $41.83 $41.55 $43.38
$16.86 25-Mar-08 12.87 $16.65 $18.86 $17.10
$38.30 25-Mar-08 41.51 $36.39 $39.95 $38.40
$45.99 25-Mar-08 9.59 $63.48 $71.65 $47.07
$21.00 25-Mar-08 N/A $21.32 $26.08 $21.70
$117.15 25-Mar-08 16.58 $111.51 $110.24 $119.06
$125.94 25-Mar-08 37.57 $131.44 $154.26 $127.37
$42.79 25-Mar-08 15.27 $42.68 $47.50 $43.05
$45.97 25-Mar-08 30.43 $45.43 $43.22 $46.22
$22.03 25-Mar-08 18.83 $20.57 $23.99 $22.13
$27.29 25-Mar-08 21.35 $28.13 $29.82 $27.46
$26.89 25-Mar-08 10 $31.59 $33.31 $26.97
$8.69 25-Mar-08 33.17 $8.44 $9.05 $8.79
$43.71 25-Mar-08 3.27 $41.14 $46.67 $43.99
$53.36 25-Mar-08 13.33 $56.22 $61.88 $53.75
$49.32 25-Mar-08 14.7 $48.63 $53.35 $49.42
$16.22 25-Mar-08 19.4 $16.73 $19.49 $16.37
$11.17 25-Mar-08 25.12 $13.35 $17.44 $11.38
$34.54 25-Mar-08 15.9 $33.81 $36.79 $35.04
$42.26 25-Mar-08 8.86 $45.04 $49.59 $43.67
$13.67 25-Mar-08 N/A $12.71 $13.37 $13.82
$74.03 25-Mar-08 28.18 $76.66 $81.56 $74.33
$64.61 25-Mar-08 17.85 $63.09 $65.14 $64.89
$25.51 25-Mar-08 40.93 $26.01 $31.05 $25.50
$24.29 25-Mar-08 38.46 $24.40 $29.39 $25.04
$14.08 25-Mar-08 4.71 $14.47 $17.36 $14.45
$45.14 25-Mar-08 10.63 $41.97 $43.91 $46.55
$36.16 25-Mar-08 13.08 $36.02 $38.21 $37.54
$51.47 25-Mar-08 18.66 $50.56 $52.50 $51.45
$26.32 25-Mar-08 N/A $24.14 $24.19 $27.45
$23.45 25-Mar-08 10.37 $23.22 $26.30 $24.07
$30.75 25-Mar-08 18.97 $30.53 $32.40 $30.82
$8.92 25-Mar-08 12.12 $9.89 $10.61 $9.09
$39.05 25-Mar-08 23.96 $34.79 $38.28 $39.44
$37.11 25-Mar-08 15.35 $40.81 $47.77 $37.35
$64.62 25-Mar-08 15.88 $64.66 $67.74 $64.96
$61.07 25-Mar-08 23.84 $58.98 $59.99 $61.18
$25.17 25-Mar-08 14.92 $25.48 $26.95 $25.24
$45.67 25-Mar-08 13.75 $44.40 $49.07 $46.57
$15.40 25-Mar-08 N/A $16.82 $18.28 $15.97
$44.14 25-Mar-08 7.65 $51.38 $58.35 $46.64
$18.28 25-Mar-08 N/A $17.92 $19.47 $18.78
$74.11 25-Mar-08 19.05 $77.54 $75.27 $74.90
$19.40 25-Mar-08 N/A $18.62 $24.38 $19.79
$107.07 25-Mar-08 18.05 $107.05 $106.48 $107.86
$31.35 25-Mar-08 21.65 $28.57 $31.07 $31.89
$50.00 25-Mar-08 18.51 $50.34 $53.51 $50.10
$58.00 25-Mar-08 12.17 $65.54 $73.86 $58.58
$100.00 25-Mar-08 14.19 $104.39 $106.62 $100.78
$52.15 25-Mar-08 11.92 $51.69 $58.32 $52.88
$23.60 25-Mar-08 13.06 $23.37 $25.02 $24.29
$5.33 25-Mar-08 N/A $5.11 $5.80 $5.39
$17.15 25-Mar-08 9.4 $16.81 $19.16 $17.74
$40.22 25-Mar-08 11.14 $42.41 $46.31 $40.64
$44.86 25-Mar-08 21.64 $45.88 $46.68 $45.47
$12.10 25-Mar-08 14.5 $12.39 $13.28 $12.18
$31.40 25-Mar-08 10.38 $33.05 $35.63 $32.58
$25.12 25-Mar-08 13.32 $24.50 $27.92 $26.33
$34.99 25-Mar-08 20.6 $34.64 $37.00 $36.09
$20.13 25-Mar-08 19.81 $19.53 $21.83 $20.50
$21.47 25-Mar-08 14.25 $20.45 $20.59 $21.89
$12.61 25-Mar-08 N/A $12.80 $32.22 $14.17
$55.46 25-Mar-08 28.22 $54.74 $56.26 $55.77
$33.92 25-Mar-08 21.7 $31.78 $32.00 $34.13
$52.75 25-Mar-08 17.21 $57.55 $61.00 $53.71
$36.00 25-Mar-08 14.23 $36.85 $40.04 $36.66
$39.47 25-Mar-08 11.9 $43.75 $52.72 $40.45
$48.34 25-Mar-08 25.01 $48.42 $49.96 $48.54
$46.55 25-Mar-08 N/A $49.57 $58.77 $48.38
$60.50 25-Mar-08 11.22 $58.41 $62.69 $61.52
$37.82 25-Mar-08 13.19 $40.15 $45.29 $38.77
$42.33 25-Mar-08 26.05 $46.33 $47.53 $42.36
$24.44 25-Mar-08 5.79 $24.58 $31.90 $25.08
$68.52 25-Mar-08 27.69 $68.64 $73.55 $68.67
$36.24 25-Mar-08 20.92 $35.03 $36.02 $36.27
$25.49 25-Mar-08 5.71 $25.71 $25.79 $25.84
$78.27 25-Mar-08 14.05 $79.12 $83.88 $78.64
$25.94 25-Mar-08 23.46 $26.55 $31.80 $26.27
$71.52 25-Mar-08 15.5 $73.15 $73.23 $71.68
$23.18 25-Mar-08 20.41 $22.89 $25.84 $23.33
$111.81 25-Mar-08 50.03 $111.84 $100.67 $104.26
$9.47 25-Mar-08 N/A $10.59 $15.00 $9.69
$44.35 25-Mar-08 29.62 $44.63 $52.65 $44.25
$46.80 25-Mar-08 8.3 $50.66 $55.31 $47.24
$48.34 25-Mar-08 16.36 $43.03 $53.20 $48.75
$28.94 25-Mar-08 16.59 $28.35 $31.62 $29.17
$84.28 25-Mar-08 14.49 $84.37 $90.11 $86.15
$11.69 25-Mar-08 N/A $14.33 $21.56 $13.30
$39.56 25-Mar-08 15.15 $40.05 $42.43 $40.01
$5.75 25-Mar-08 N/A $6.99 $8.51 $5.84
$75.60 25-Mar-08 19 $77.65 $74.81 $76.20
$27.12 25-Mar-08 17.65 $26.29 $29.67 $27.40
$11.45 25-Mar-08 N/A $12.13 $14.15 $11.42
$72.37 25-Mar-08 13.28 $76.29 $74.07 $72.30
$31.19 25-Mar-08 9.66 $31.05 $29.06 $31.35
$10.85 25-Mar-08 22.44 $15.07 $19.39 $11.51
$47.12 25-Mar-08 10.55 $48.11 $50.14 $47.26
$46.42 25-Mar-08 N/A $50.41 $49.55 $45.46
$17.38 25-Mar-08 14.88 $17.93 $18.71 $17.41
$68.01 25-Mar-08 19.12 $61.09 $61.55 $69.08
$77.80 25-Mar-08 15.31 $79.51 $79.79 $78.37
$53.88 25-Mar-08 14.32 $61.12 $68.16 $53.87
$6.33 25-Mar-08 N/A $6.50 $6.92 $6.37
$53.88 25-Mar-08 14.77 $53.71 $51.45 $54.34
$18.79 25-Mar-08 15.99 $17.64 $22.16 $18.97
$20.80 25-Mar-08 25 $21.90 $25.17 $20.90
$67.54 25-Mar-08 21.28 $69.78 $71.72 $68.96
$71.50 25-Mar-08 14.42 $65.33 $59.14 $71.26
$19.93 25-Mar-08 15.23 $21.63 $30.14 $20.03
$22.20 25-Mar-08 12.74 $22.82 $25.55 $22.34
$23.14 25-Mar-08 13.89 $22.82 $25.72 $23.36
N/A N/A N/A N/A N/A N/A
$19.81 25-Mar-08 14.05 $18.48 $18.19 $20.34
$62.14 25-Mar-08 23.22 $65.66 $78.19 $62.75
$12.27 25-Mar-08 8.74 $12.70 $16.07 $12.53
$44.16 25-Mar-08 14.97 $45.05 $47.37 $44.20
$20.29 25-Mar-08 7.77 $21.92 $25.51 $20.68
$20.72 25-Mar-08 22.72 $19.35 $20.80 $20.77
$70.38 25-Mar-08 10.99 $73.21 $69.98 $70.74
$33.39 25-Mar-08 23.65 $32.43 $37.43 $33.96
$34.45 25-Mar-08 15.14 $34.22 $38.41 $34.56
$35.71 25-Mar-08 21.75 $36.33 $39.43 $36.06
$46.30 25-Mar-08 14.33 $44.23 $50.59 $47.13
$36.97 25-Mar-08 13.32 $38.77 $43.85 $37.02
$41.60 25-Mar-08 26.14 $40.53 $42.71 $42.11
$99.89 25-Mar-08 15.47 $108.50 $130.49 $100.94
$37.00 25-Mar-08 22.83 $34.50 $35.35 $37.12
$40.34 25-Mar-08 15.42 $45.39 $46.24 $40.47
$71.19 25-Mar-08 20.93 $70.29 $72.78 $71.45
$20.65 25-Mar-08 17.57 $22.01 $23.37 $20.61
$55.50 25-Mar-08 18.23 $55.01 $61.81 $56.27
$69.50 25-Mar-08 21.17 $66.69 $69.74 $69.97
$41.73 25-Mar-08 21.29 $43.17 $46.30 $41.80
$16.07 25-Mar-08 9.95 $17.81 $18.55 $16.38
$66.91 25-Mar-08 13.51 $65.05 $72.10 $67.25
$15.99 14-Jan-00 39532 N/A $13.80 $12.98
$23.65 25-Mar-08 21.68 $24.66 $26.39 $23.68
$60.17 25-Mar-08 15.66 $55.18 $62.40 $61.73
$38.17 25-Mar-08 22.66 $38.29 $38.65 $38.16
$67.31 25-Mar-08 15.81 $62.63 $66.49 $68.81
$35.45 25-Mar-08 11.75 $36.29 $40.14 $35.78
$24.34 25-Mar-08 14.2 $25.47 $27.10 $24.35
$60.29 25-Mar-08 12.04 $62.51 $68.64 $60.55
$46.32 25-Mar-08 13.79 $46.90 $49.41 $46.12
$76.10 25-Mar-08 10.26 $72.58 $88.01 $78.09
$89.29 25-Mar-08 80.63 $80.31 $77.57 $94.50
$26.61 25-Mar-08 14.69 $26.73 $26.84 $27.08
$84.37 25-Mar-08 23.43 $81.92 $82.88 $84.89
 $4.83 25-Mar-08 3.32 $5.23 $6.86 $5.05
$39.80 25-Mar-08 19.67 $41.12 $40.43 $39.89
$15.23 25-Mar-08 24.85 $15.41 $14.18 $15.33
$62.48 25-Mar-08 14.99 $58.93 $49.90 $63.60
$60.31 25-Mar-08 13.65 $63.53 $64.44 $60.56
$37.62 25-Mar-08 8.7 $38.58 $37.59 $37.48
$21.57 25-Mar-08 12.62 $22.12 $25.03 $22.14
$26.47 25-Mar-08 14.97 $26.02 $27.27 $27.13
$131.00 25-Mar-08 9.27 $134.11 $126.72 $131.06
$61.20 25-Mar-08 17.24 $62.16 $66.16 $63.27
$53.31 25-Mar-08 17.18 $53.71 $53.00 $53.83
$55.96 25-Mar-08 7.24 $55.57 $64.17 $56.37
$61.23 25-Mar-08 39.84 $60.08 $48.40 $61.27
$28.98 25-Mar-08 N/A $31.67 $35.45 $29.22
$16.58 25-Mar-08 9.69 $16.35 $18.22 $16.88
$63.60 25-Mar-08 11.01 $65.06 $63.25 $63.70
$21.66 25-Mar-08 18.45 $22.89 $24.59 $21.73
$6.18 25-Mar-08 N/A $8.00 $13.57 $6.58
$43.03 25-Mar-08 6.28 $46.17 $53.76 $43.78
$17.78 25-Mar-08 20.15 $18.09 $22.15 $17.89
$19.61 25-Mar-08 10.03 $19.87 $22.00 $19.76
$22.55 25-Mar-08 15.16 $23.51 $24.52 $22.85
$25.36 25-Mar-08 13.41 $25.21 $24.45 $25.31
$19.60 25-Mar-08 N/A $20.75 $26.66 $20.05
$106.92 25-Mar-08 19.56 $98.23 $113.72 $111.59
$51.52 25-Mar-08 11.24 $53.26 $59.43 $52.87
$58.00 25-Mar-08 24.99 $54.41 $51.68 $58.41
$60.67 25-Mar-08 18.95 $61.32 $65.76 $60.70
$81.36 25-Mar-08 19.36 $83.69 $93.26 $81.27
$13.12 25-Mar-08 15.7 $13.18 $15.29 $13.22
$15.31 25-Mar-08 N/A $19.72 $32.20 $16.17
$49.50 25-Mar-08 16.14 $49.72 $47.78 $49.91
$21.58 25-Mar-08 23.46 $24.13 $36.34 $21.77
$35.62 25-Mar-08 15.7 $35.48 $36.86 $35.77
$10.43 25-Mar-08 N/A $11.34 $12.97 $10.52
$92.25 25-Mar-08 47.58 $86.88 $92.33 $92.83
$23.20 25-Mar-08 17.05 $22.49 $22.33 $23.56
$50.38 25-Mar-08 12.07 $53.86 $58.27 $50.25
$42.56 25-Mar-08 N/A $42.27 $42.78 $42.79
$58.09 25-Mar-08 13.42 $60.57 $67.06 $61.04
$43.14 25-Mar-08 27.35 $42.49 $41.86 $43.38
$54.55 25-Mar-08 18.88 $55.04 $53.64 $54.47
$80.70 25-Mar-08 23.91 $80.48 $76.55 $82.50
$19.02 25-Mar-08 14.93 $19.69 $22.63 $19.26
$55.92 25-Mar-08 7.75 $59.68 $67.01 $57.52
$28.48 25-Mar-08 11.03 $28.34 $34.68 $28.65
$49.25 25-Mar-08 12.43 $49.00 $51.24 $49.80
$28.79 25-Mar-08 14.5 $30.04 $32.35 $28.90
$64.88 25-Mar-08 26.59 $65.39 $69.65 $64.85
$17.08 25-Mar-08 45.83 $17.35 $17.85 $17.14
$29.40 25-Mar-08 17.46 $29.04 $31.49 $29.68
$37.42 25-Mar-08 19.62 $36.06 $39.01 $38.03
$53.93 25-Mar-08 19.87 $50.99 $51.19 $54.44
$24.03 25-Mar-08 22.59 $24.36 $25.74 $24.92
$15.09 25-Mar-08 7.69 $15.46 $16.40 $15.14
$45.68 25-Mar-08 13 $47.33 $50.40 $45.51
$33.30 25-Mar-08 147.6 $33.57 $34.62 $33.80
$12.52 25-Mar-08 30.64 $11.57 $11.70 $12.84
$61.57 25-Mar-08 10.7 $63.10 $67.88 $62.60
$53.00 25-Mar-08 16.08 $52.49 $56.41 $53.64
$5.22 25-Mar-08 N/A $4.70 $4.31 $5.40
$14.57 25-Mar-08 10.08 $20.07 $26.57 $14.67
$40.95 25-Mar-08 18.26 $38.42 $45.45 $42.65
$33.98 25-Mar-08 20.86 $31.88 $29.92 $34.39
$5.90 25-Mar-08 40.75 $6.27 $7.46 $5.99
$60.30 25-Mar-08 11.09 $60.41 $61.43 $61.05
$55.88 25-Mar-08 32.5 $55.09 $56.25 $55.73
$51.25 25-Mar-08 21.71 $49.54 $55.40 $52.15
$46.32 25-Mar-08 6.95 $47.34 $50.52 $47.69
$16.68 25-Mar-08 24.6 $15.00 $15.60 $16.95
$29.98 25-Mar-08 7.49 $35.62 $45.68 $30.40
$22.90 25-Mar-08 19.18 $22.38 $25.93 $23.09
$45.67 25-Mar-08 32.71 $45.07 $40.30 $45.79
$14.50 25-Mar-08 12.54 $15.50 $16.87 $14.62
$28.88 25-Mar-08 15.82 $29.71 $32.12 $29.07
$53.02 25-Mar-08 14.88 $55.42 $62.01 $53.54
$43.52 25-Mar-08 N/A $41.07 $41.03 $43.92
$4.54 25-Mar-08 N/A $4.18 $5.21 $4.61
$34.81 25-Mar-08 10.44 $44.64 $50.33 $35.71
$21.66 25-Mar-08 11.46 $22.68 $23.51 $21.87
$125.20 25-Mar-08 18.17 $124.30 $121.93 $125.56
$72.53 25-Mar-08 204.35 $71.77 $72.74 $73.36
$34.07 25-Mar-08 14.3 $32.52 $32.17 $34.67
$54.92 25-Mar-08 16.86 $55.22 $53.67 $55.06
$69.55 25-Mar-08 16.47 $70.63 $74.53 $70.34
$46.89 25-Mar-08 24.8 $50.62 $48.31 $47.07
$77.98 25-Mar-08 15.16 $77.84 $77.28 $79.13
N/A N/A N/A N/A N/A N/A
$48.75 25-Mar-08 5.64 $55.98 $63.98 $50.08
$68.78 25-Mar-08 15.53 $68.45 $78.92 $70.43
$87.47 25-Mar-08 27.24 $85.41 $94.57 $87.95
$35.37 25-Mar-08 N/A $34.95 $34.93 $36.10
$36.08 25-Mar-08 19.44 $36.14 $41.51 $36.97
$38.00 25-Mar-08 18.74 $36.21 $38.15 $38.61
$52.52 25-Mar-08 20.24 $59.28 $68.95 $52.93
$29.53 25-Mar-08 9.27 $31.52 $40.13 $30.25
$23.66 25-Mar-08 24.72 $23.87 $28.28 $24.10
$31.35 25-Mar-08 13.47 $30.08 $31.86 $32.09
$32.76 25-Mar-08 28.19 $36.20 $41.81 $33.57
$81.26 25-Mar-08 23.59 $78.33 $72.60 $83.91
$65.14 25-Mar-08 21.19 $66.51 $65.31 $65.25
$86.65 25-Mar-08 11.03 $87.43 $84.16 $88.38
$12.17 25-Mar-08 6.45 $11.87 $12.84 $12.50
$45.67 25-Mar-08 8.27 $66.61 $77.97 $45.96
$11.84 25-Mar-08 N/A $14.58 $21.37 $12.10
$32.16 25-Mar-08 19.79 $34.38 $34.45 $32.21
$33.69 25-Mar-08 15.15 $33.30 $34.57 $33.76
$52.91 25-Mar-08 17.16 $50.21 $47.16 $53.63
$28.95 25-Mar-08 22.9 $27.63 $28.70 $29.11
$650.00 25-Mar-08 21.8 $713.35 $773.64 $658.00
$21.84 25-Mar-08 19.9 $21.52 $21.59 $22.07
$61.66 25-Mar-08 27.26 $58.88 $61.02 $62.10
$64.45 25-Mar-08 18.1 $63.16 $68.76 $64.92
$41.96 25-Mar-08 12.46 $41.30 $44.97 $42.15
$21.23 25-Mar-08 9.91 $21.93 $26.61 $21.83
$120.26 25-Mar-08 16.02 $108.71 $104.36 $118.50
$19.82 25-Mar-08 14.77 $20.34 $21.58 $19.89
$32.09 25-Mar-08 28.7 $36.55 $56.27 $32.95
$24.63 25-Mar-08 21 $22.54 $23.22 $24.72
$84.33 25-Mar-08 11.8 $85.79 $88.87 $85.95
$15.20 25-Mar-08 12.84 $14.86 $15.96 $15.30
$58.71 25-Mar-08 16.59 $58.24 $52.88 $58.57
$27.70 25-Mar-08 58.55 $28.46 $26.33 $27.52
$37.57 25-Mar-08 22.57 $35.58 $36.34 $37.91
$50.02 25-Mar-08 11.62 $49.65 $54.88 $51.34
$78.08 25-Mar-08 24.25 $76.72 $73.50 $78.95
P+TDC+TE+TEG+TEL+TER+TEX+TGT+THC+TIE+TIF+TJX+TLAB+TMK+TMO+TROW+TRV+TSN+TSO+TSS+TT+TWX+TXN+TXT+TYC+UIS+UNH+UNM+UNP+UPS
+TXT+TYC+UIS+UNH+UNM+UNP+UPS+USB+UST+UTX+VAR+VFC+VIA.B+VLO+VMC+VNO+VRSN+VZ+WAG+WAT+WB+WEN+WFC+WFMI+WFR+WFT+WHR+W
WEN+WFC+WFMI+WFR+WFT+WHR+WIN+WLP+WM+WMB+WMI+WMT+WPI+WPO+WU+WWY+WY+WYE+WYN+X+XEL+XL+XLNX+XOM+XRX+XTO+YHOO+YUM
XL+XLNX+XOM+XRX+XTO+YHOO+YUM+ZION+ZMH&f=nl1vhgd1rm3m4p