kareem
25-10-2006, Wed 9:36 PM
NASDAQ
New Highs - 92
COMPANY SYMBOL HIGH VOLUME
------- ------ ---- ------
AC MooreArt ACMR 22.13 299,083
AdvMagnet AMAG 44.08 292,636
Alico ALCO 60.59 5,810
AmerBcpNJ ABNJ 12.39 4,268
AmComrclLine ACLI 69.95 577,749
AnswersCp ANSW 14.84 156,391
ApolloInv AINV 21.49 190,443
AresCap ARCC 18.40 127,106
BkGranite s GRAN 18.62 7,146
BankFnl BFIN 18.44 11,317
BebeStores BEBE 26.86 878,437
BobEvFrm BOBE 34.06 127,704
BonTonStr BONT 38.60 86,333
BuffWildWngs BWLD 50.43 200,336
Cache CACH 22.10 580,904
ChaprrlSteel s CHAP 43.17 536,973
CharmShop CHRS 15.25 118,741
CokeBtlg COKE 67.74 14,959
CognizntTch A CTSH 78.88 547,001
CmwlthTelEnt CTCO 42.00 59,630
ConstarIntl CNST 7.01 25,431
CopanoEngy CPNO 59.30 12,958
CorVel CRVL 43.46 79,582
DeltaPet DPTR 26.70 477,278
EagleBlkShip EGLE 17.89 235,034
Equinix EQIX 69.13 352,588
1stSrc s SRCE 32.17 5,922
FuelTech FTEK 20.00 271,041
GenTek GETI 33.49 20,987
GulfIsFab GIFI 29.90 57,356
Gymboree GYMB 47.90 344,935
hanarotelecom ADS s HANA 8.33 9,215
HanmiFinCp HAFC 21.09 246,962
HdrckStrgls HSII 40.13 43,167
HilandPtnrs HLND 48.66 6,635
HillIntl wt n HINTW 1.48 30,400
HubGp A s HUBG 27.11 284,436
IPC Hldgs IPCR 31.97 834,385
ITLA Cap ITLA 56.69 4,400
IndevusPhar IDEV 6.81 197,914
Inergy NRGY 29.25 83,763
Innospec IOSP 30.40 19,131
IntegraBk IBNK 26.98 9,971
IntrIntgnc ININ 19.29 382,911
KHD HumWedag KHDH 35.88 32,721
KanbayInt KBAY 24.65 331,378
KearnyFnl KRNY 16.07 4,744
KimbalInt KBALB 23.72 101,507
LeapWirlsInt LEAP 56.33 684,537
LifewayFood s LWAY 7.94 43,253
MacrovsnCp MVSN 27.06 215,915
ManhAssoc MANH 29.89 898,640
Medicines MDCO 24.48 281,033
Medtox MTOX 13.20 96,432
MerLynSel10 6-08 DWTN 13.20 3,500
MerLynSel10 2-08 DOTN 15.43 850
MerLynS&P SPPX SPPX 11.72 3,617
MerLynDJIA MTDW 11.52 2,321
NBT Bcp NBTB 24.94 123,538
NGP CapRes NGPC 16.00 30,083
NtlAtlHldgs NAHC 12.39 38,812
Northwestern wt NWECW 11.20 7,446
PRA Int PRAI 30.18 367,148
PacStBcp PSBC 21.92 5,311
PerryEllis PERY 35.94 54,998
Petco PETC 28.98 134,036
PetrlDev PETD 46.25 71,270
Pharmaxis PXSL 31.10 100
PowerDsine PDSN 10.65 061,475
PwrShsEngySec n PRFE 54.60 154
PwrShsIndSec n PRFN 53.74 937
PwrShsTelecommTch n PRFQ 53.41 647
RainrPacFnl RPFG 18.92 6,398
Rentrak RENT 12.94 26,250
RschInMotn RIMM 118.70 809,169
ResAm A REXI 23.25 15,953
ReutrGp RTRSY 51.08 5,998
RiverbedTch n RVBD 24.19 483,555
RofinSinar RSTI 64.44 131,890
Ryanair ADS RYAAY 66.49 58,680
TelestnTech TSTC 6.35 189,658
TNComrcBcp n TNCC 25.25 16,809
TownSports n CLUB 18.25 152,140
21CentHldg TCHC 26.50 94,814
21CentHldg wt n TCHCZ 13.00 600
US LEC A CLEC 9.00 173,875
UltraClean UCTT 13.65 931,887
UTStarcom UTSI 10.60 625,118
Vocus n VOCS 17.70 176,446
Volvo ADS VOLV 62.85 13,184
WasteInd WWIN 31.87 39,046
WillmCtrl WMCO 15.00 3,870
New Lows - 12
COMPANY SYMBOL LOW VOLUME
------- ------ ---- ------
ApolloGp A APOL 35.39 266,896
BTU Int BTUI 8.92 498,105
DialgSemi ADS DLGS 1.30 26,595
DOV Pharm DOVP 0.52 219,506
GenesisMcro GNSS 9.42 805,542
JDS Uniphs s JDSUD 13.98 776,120
LogicVisn LGVN 0.87 244,645
Mathstar n MATH 3.77 68,528
RotechHlthcr n ROHI 0.75 366,869
Syntroleum SYNM 3.55 423,169
UnvlForest UFPI 45.38 219,277
Vitran VTNC 16.03 8,376
NYSE
New Highs - 316
COMPANY SYMBOL HIGH VOLUME
------- ------ ---- ------
ACE Ltd ACE 59.24 473,100
AT&T Pines SBT 25.59 4,600
AZZ AZZ 39.90 14,700
AdvntClEnhGrth LCM 18.76 39,900
AirFrance AKH 34.47 13,700
AirFranKLM wt ---- 6.75 14,800
AirProduct APD 69.80 604,700
AllghnyEngy AYE 43.15 468,600
AlliantEngy LNT 39.33 184,500
Allianz ADS AZ 18.33 83,000
Ameren AEE 55.24 344,200
AmMovil ADS AMX 43.95 176,100
AEP AEP 41.81 649,100
AmStratIII CSP 11.74 40,600
AmerprsFncl AMP 50.70 495,600
AmpcoPgh AP 36.00 88,900
AnthracitCap AHR 14.17 109,500
ApBioApplera ABI 39.49 306,700
ArlngtnTnkrs ATB 23.95 37,800
AsburyAuto ABG 24.18 160,100
AtlasPipeln APL 47.50 43,900
Atmos Eng ATO 30.77 177,200
AvalnBay AVB 129.25 102,400
Avaya AV 13.23 602,300
Avista AVA 25.97 164,700
BcoSantdr STD 17.10 245,900
BearStearn BSC 155.02 624,000
BerkHathwy A BRKA 102.00 580
BerkHathwy B BRKB 3.00 12,920
BlkRkDivAch Tr BDV 14.93 104,300
BlkRkPfOppTr BPP 26.02 22,300
BrkfldProp BPO 37.69 250,000
BrushEngr BW 31.80 152,100
BT Gp BT 51.98 59,600
CF IndHldgs CF 19.25 894,600
CKE Restr CKR 19.95 282,500
CMS Engy CMS 15.35 708,800
CSX s CSX 38.30 342,200
Cabco GS GYA GYA 24.50 2,300
CalamosStratTot CSQ 15.01 214,500
CapTr A CT 45.83 23,100
Capsource s CSE 27.34 469,300
CedarShopCtr CDR 16.56 29,800
CentrpntEngy CNP 15.70 112,200
ChinaMobile CHL 39.07 254,200
Church&Dwt CHD 40.57 94,400
CircorInt CIR 34.07 38,200
Coach COH 40.15 888,000
CogdellSpncr n CSA 22.15 15,100
ChnStrPrInco RPF 26.53 30,000
ChnStrQuInco RQI 25.03 28,500
ChnStrUtilFd RTU 21.78 93,900
ChnStrSelUtil UTF 23.74 82,400
ChnStrWrldRlty RWF 24.99 42,400
ConAgraFoods CAG 26.09 458,600
ConEd ED 48.39 788,500
DCP MdstrmPtnrs n DPM 31.37 126,900
DPL Inc DPL 28.53 196,400
DTE Engy DTE 45.97 373,400
DrfldTrarcCap DFR 14.55 327,500
DfndStratFd DSF 20.46 10,200
DesarrHomex HXM 44.96 181,600
DevDivRlty DDR 59.24 408,800
DrmnClayDivInco DCS 21.64 77,300
DukeEngy DUK 32.05 059,800
DukeRlty pfL DREL 25.12 1,000
EDPdePort EDP 45.11 19,300
EmcorGp s EME 63.89 227,400
EtnVncShrtDur EVG 17.79 42,200
EmrgcyMedSvc A n EMS 18.31 18,700
EmpDistElec EDE 24.12 95,400
Empresa ADS EOC 32.64 31,400
Enel ADS EN 47.04 43,300
EnrgzrHldg ENR 79.14 156,400
Entergy ETR 86.72 966,100
EntergyCorp un n ETRA 57.85 120,200
EntnPropTr EPR 55.42 49,600
EntnPropTr pfB EPRB 25.50 1,000
EquitRes EQT 39.90 643,600
EquityOne EQY 26.29 132,500
EqResdntl EQR 54.54 294,300
EsteeLaudr A EL 43.60 529,800
Exelon EXC 63.62 306,900
FPL Gp Deb A n FGC 25.17 139,500
FPL Gp FPL 50.15 189,800
FedRlty FRT 78.06 78,800
FidNtlFnl s FNF 22.00 840,700
FstIndRlty pfK n ---- 25.18 11,900
FstMarblehead FMD 72.00 738,600
FstEngy FE 60.41 833,700
FisherSci FSH 88.78 027,600
FlrtyClayTotRet FLC 21.01 13,600
FresensMed FMS 45.89 18,100
GabelliMlti GGT 11.41 8,300
GoldmanSachs GS 189.69 672,300
GrtPlnsEngy GXP 32.61 99,200
GrubbEllis n GBE 10.65 235,200
GpoRadio ADS RC 7.74 17,000
GpoTelevsa ADS s TV 24.67 091,300
GungshnRail GSH 24.65 42,500
HnckJ PtSel DIV 13.16 14,600
HnckJ PfdInco HPI 25.36 36,700
HnckJ PfdInco II HPF 25.37 47,600
HnckJ PfdInco III HPS 22.14 42,200
Hanesbrands n HBI 24.15 258,500
HarleyDav HOG 70.14 575,300
Heico HEI 37.12 36,900
Hercules HPC 17.55 207,000
Hilton HLT 29.60 782,400
HmProp HME 63.51 66,200
HoraceMn HMN 20.48 88,100
ITT EduclSvc ESI 70.98 150,800
ImpTob ADS ITY 70.27 12,100
ING GlblAdvPrem n IGA 21.21 59,700
ING Prime PPR 7.18 164,800
IngramMicro A IM 21.00 381,100
InldRlEst IRC 18.71 88,100
InptOutpt IO 11.64 578,200
InCntHtl ADS s IHG 19.48 171,300
IntSecExch ISE 54.25 259,500
Interpublic IPG 11.25 272,400
Interpublic pfA IPGA 41.95 4,500
iShrDJUSTc IYZ 28.90 191,600
iShrDJSelDiv DVY 68.88 199,400
iShrDJUSCGds IYK 58.36 13,200
iShrDJUSRE IYR 81.40 812,700
iShrDJUSTot IYY 66.89 11,900
iShrMSFra EWQ 32.26 211,600
iShrMSMex EWW 47.20 323,500
iShrMSSng EWS 10.14 516,800
iShrMSEsp EWP 49.63 36,100
iShrMSSwe EWD 28.96 53,900
iShrMSUK EWU 22.91 115,700
iShrMngLgVal JKF 80.78 7,700
iShrMngMdCr JKG 79.68 900
iShrMngMdVal JKI 82.65 3,000
iShrMngSmVal JKL 80.44 7,300
iShrMSCIVal EFV 68.05 198,700
iShrSPGlbMtrls n MXI 53.04 22,800
iShrSPGlbUtil n JXI 52.90 600
iShrSPGlbInd n EXI 53.33 3,000
iShrSPGlbCnsmrDis n RXI 55.10 1,500
iShrSPGlbStpl n KXI 51.43 600
iShrChina25 FXI 85.67 267,500
iShrNYSEComp NYC 80.36 2,600
iShrNYSE100 NY 72.85 7,700
iShrDJUSUtil IDU 88.09 15,000
iShrRu1000G IWF 54.10 526,500
iShrRu1000 IWB 74.75 114,800
iShrRu1000V IWD 79.58 899,400
iShrRu3000 IWV 79.70 36,500
iShrRu3000V IWW 103.95 13,400
iShrSP100Gbl IOO 72.67 7,200
iShrSP1500 ISI 122.60 1,300
iShrSP500 IVV 138.24 303,200
iShrSP500V IVE 74.43 680,000
iShrSP500G IVW 63.75 59,500
iShrSPEu350 IEV 99.93 28,600
JackInTheBx JBX 57.39 115,300
KSCitySo KSU 30.26 642,900
KynAndrsnMLP KYN 28.91 26,800
KindrMorgan KMI 106.19 296,500
KKR Fnl KFN 26.75 186,700
KohlsCp KSS 74.44 992,700
Konami ADS KNM 28.10 800
LanAirline ADS LFL 42.51 48,500
Landauer LDR 54.98 30,300
LaSalleHtl pfE n LHOE 26.60 600
LzrdDivIncFd LOR 21.61 8,800
CBTCS 03-10 JZV 26.10 500
LifetimeFit LTM 49.83 241,200
LimitedBrnds LTD 29.33 007,600
LizClaib LIZ 41.90 363,100
LMP REITFnd RIT 21.75 6,100
MDU Res s MDU 26.24 518,500
MFA MrtgInv MFA 7.73 260,300
MacqFstTrGlbl MFD 24.44 8,200
MacqGlblInfra MGU 25.39 81,300
MagelnPtnrs MMP 39.25 45,100
MagneTek MAG 4.78 426,200
MarcusCp s MCS 24.40 42,100
Markel SrDeb n MKV 26.00 5,300
MarthaStew MSO 22.50 600,100
McDonalds MCD 42.48 814,100
MedPropTr MPW 14.90 53,700
Merck MRK 46.06 208,300
MerLynDepShs II MERH 25.70 213,100
MetLife MET 58.95 275,500
MexEqIncoFd s MXE 24.89 8,700
MexicoFd MXF 37.79 7,400
MichaelStr MIK 43.92 285,900
MindrayMed ADS n MR 19.45 722,400
Mirant n MIR 29.85 022,500
MittalStl A MT 43.00 877,200
MobilTelsys MBT 42.17 651,600
MorgStan MS 78.20 571,600
Mosaic MOS 17.91 597,300
MyersInd MYE 18.40 72,200
NalcoHldg NLC 20.19 86,900
NtlAustBk NAB 144.82 2,700
NtlRetailProp pfC n NNNC 25.60 1,400
NatwdFnl A NFS 50.90 66,100
NatwdHlth NHP 28.30 145,100
NeenahPaper NP 37.43 40,100
NeubrgrBrmRlty NRI 23.38 19,000
Newell NWL 29.95 706,800
NewMrkt(US) NEU 68.00 116,000
NichlsAplgIntPrem NAI 28.78 36,900
Nicor GAS 46.15 155,700
Nike B NKE 92.61 290,800
Nordstm JWN 49.52 896,500
NE Util NU 24.96 591,700
NostrRltyFin NRF 15.09 402,200
NowestNG NWN 41.93 40,600
Novartis ADS NVS 60.90 054,100
Nstar NST 35.73 183,600
Nucor s NUE 61.70 515,200
NuvFloatRteOpp JRO 13.80 58,700
NuvPfConvFd JPC 14.02 141,900
NuvQltyFd JTP 14.54 85,800
ONEOK OKE 41.77 162,100
Oakley OO 18.73 90,800
OneLiberty OLP 23.83 7,300
ONEOK Ptnrs OKS 60.13 24,300
OppenHldgs OPY 33.28 11,800
OR Stl OS 57.20 569,000
PG&E PCG 43.65 451,600
PPL Cp PPL 35.48 624,600
PacEngyPtnr PPX 36.55 54,600
ParkwyProp PKY 50.24 158,900
Pearson ADS PSO 14.84 100,600
PenneyJC JCP 77.76 408,200
PeopEngy PGL 44.00 85,900
PepcoHldg POM 25.59 201,900
PhlpLngDst PHI 45.25 444,800
PhlpsEl PHG 35.67 213,900
PidmntNG PNY 27.17 105,400
PinaclWCap PNW 48.83 154,400
PionrHiIncAdv MAV 15.22 14,300
PionrMuniHI Tr MHI 14.60 52,200
PoloRlphLrn RL 70.88 336,300
PotashCp POT 123.44 268,800
PwrShsFTSE RAFI n PRF 56.26 85,100
Praxair PX 60.37 766,200
PrgsEgy PGN 46.31 592,300
ProLogis PLD 61.83 466,600
PugetEngy PSD 24.17 234,600
QuantaSvcs PWR 19.25 371,300
RayJamFnl s RJF 32.24 436,900
RedwdTr RWT 55.62 142,600
RegencyCtrs REG 71.36 99,000
RentWay RWY 10.59 7,100
ResourceCap n RSO 16.73 105,400
ReynoldsAmer s RAI 67.09 599,500
RMK HiIncoFd RMH 18.50 24,600
RockTenn A RKT 21.21 133,600
RogerComm B RG 56.58 214,600
SCANA SCG 42.00 171,500
ScheringPl SGP 23.28 931,400
SealedAir SEE 59.50 839,400
SecCapAssrnc n SCA 25.32 177,700
SierraPac SRP 15.51 338,000
SignetGp SIG 22.95 2,300
SimonProp SPG 96.75 437,800
SmCapPremDivInco RCC 19.28 68,100
SouthernCo SO 36.21 259,600
SoUnion SUG 28.06 158,700
SowestGas SWX 36.08 50,200
SovranStrg SSS 59.70 25,800
StdMotor SMP 13.74 89,100
StrTrxDJSEuro50 FEZ 50.53 521,400
StrTrxDJstx50 FEU 46.34 2,300
Syngnta ADS SYT 31.99 138,600
TSW ClymrTxAdvFd TYW 14.81 25,400
TeckCominco B n TCK 74.60 112,700
Telefonica TEF 55.66 532,600
ThermoElec TMO 44.65 620,600
Thomson TOC 42.37 25,400
Torchmark Toprs n TMKA 26.80 700
TrustrtProp pfA TSYA 22.60 1,900
UGI UGI 26.23 73,000
UIL Hldgs s UIL 40.25 26,400
UST Inc UST 57.42 697,000
UniSrcEngy UNS 35.85 71,300
UtdDomRty UDR 32.20 257,600
Veritas VTS 71.90 651,000
Verizon VZ 38.25 549,800
ViadCp VVI 37.89 69,200
Vimpel ADS VIP 66.10 346,200
Vornado VNO 115.93 368,800
Vornado pfH VNOH 25.20 2,900
Vornado pfI VNOI 24.91 6,400
WGL Hldgs WGL 32.84 78,100
WashMut pfK n ---- 25.47 200,000
WatersCp WAT 49.40 565,900
WngtnRlty WRI 45.73 775,400
WestarEngy WR 25.31 155,600
WI Engy WEC 46.66 151,100
WisdmTrEurTotDiv n DEB 57.76 2,000
WisdmTrEurHY n DEW 57.59 7,900
WisdmTrEurSmCp n DFE 58.03 300
WisdmTrHiYld n DHS 56.66 56,600
WisdmTrIntMdCp n DIM 58.41 2,300
WisdmTrIntSmCp n DLS 56.86 20,200
WisdmTrIntDiv100 n DOO 58.04 7,900
WisdmTrTotDiv n DTD 56.10 7,400
WisdmTrIntLgCp n DOL 57.27 6,300
WisdmTrMdCp n DON 55.31 21,100
WisdmTrDIEFA HiYld n DTH 57.40 3,000
WisdmTrDiv100 n DTN 56.76 16,000
WisdmTrDIEFA n DWM 57.50 8,600
WisdmTrIntComm n DGG 26.06 3,300
WisdmTrIntHlth n DBR 25.82 800
WisdmTrIntBscMtrl n DBN 26.65 1,000
XcelEngy XEL 22.15 939,100
YankeeCndl YCC 33.75 741,600
New Lows - 10
COMPANY SYMBOL LOW VOLUME
------- ------ ---- ------
Bombay BBA 1.23 145,800
FstTrAbrEmOpp n FEO 17.67 52,000
GettyImages GYI 41.21 116,800
LG PhilipsADS LPL 14.67 570,200
PepsiAm PAS 19.52 534,400
SierraHlth s SIE 34.76 313,000
TRC Cos TRR 7.80 22,900
TriadHosp TRI 37.44 525,100
UnBanCal UB 56.27 218,700
ValassisComm VCI 16.73 157,300
New Highs - 92
COMPANY SYMBOL HIGH VOLUME
------- ------ ---- ------
AC MooreArt ACMR 22.13 299,083
AdvMagnet AMAG 44.08 292,636
Alico ALCO 60.59 5,810
AmerBcpNJ ABNJ 12.39 4,268
AmComrclLine ACLI 69.95 577,749
AnswersCp ANSW 14.84 156,391
ApolloInv AINV 21.49 190,443
AresCap ARCC 18.40 127,106
BkGranite s GRAN 18.62 7,146
BankFnl BFIN 18.44 11,317
BebeStores BEBE 26.86 878,437
BobEvFrm BOBE 34.06 127,704
BonTonStr BONT 38.60 86,333
BuffWildWngs BWLD 50.43 200,336
Cache CACH 22.10 580,904
ChaprrlSteel s CHAP 43.17 536,973
CharmShop CHRS 15.25 118,741
CokeBtlg COKE 67.74 14,959
CognizntTch A CTSH 78.88 547,001
CmwlthTelEnt CTCO 42.00 59,630
ConstarIntl CNST 7.01 25,431
CopanoEngy CPNO 59.30 12,958
CorVel CRVL 43.46 79,582
DeltaPet DPTR 26.70 477,278
EagleBlkShip EGLE 17.89 235,034
Equinix EQIX 69.13 352,588
1stSrc s SRCE 32.17 5,922
FuelTech FTEK 20.00 271,041
GenTek GETI 33.49 20,987
GulfIsFab GIFI 29.90 57,356
Gymboree GYMB 47.90 344,935
hanarotelecom ADS s HANA 8.33 9,215
HanmiFinCp HAFC 21.09 246,962
HdrckStrgls HSII 40.13 43,167
HilandPtnrs HLND 48.66 6,635
HillIntl wt n HINTW 1.48 30,400
HubGp A s HUBG 27.11 284,436
IPC Hldgs IPCR 31.97 834,385
ITLA Cap ITLA 56.69 4,400
IndevusPhar IDEV 6.81 197,914
Inergy NRGY 29.25 83,763
Innospec IOSP 30.40 19,131
IntegraBk IBNK 26.98 9,971
IntrIntgnc ININ 19.29 382,911
KHD HumWedag KHDH 35.88 32,721
KanbayInt KBAY 24.65 331,378
KearnyFnl KRNY 16.07 4,744
KimbalInt KBALB 23.72 101,507
LeapWirlsInt LEAP 56.33 684,537
LifewayFood s LWAY 7.94 43,253
MacrovsnCp MVSN 27.06 215,915
ManhAssoc MANH 29.89 898,640
Medicines MDCO 24.48 281,033
Medtox MTOX 13.20 96,432
MerLynSel10 6-08 DWTN 13.20 3,500
MerLynSel10 2-08 DOTN 15.43 850
MerLynS&P SPPX SPPX 11.72 3,617
MerLynDJIA MTDW 11.52 2,321
NBT Bcp NBTB 24.94 123,538
NGP CapRes NGPC 16.00 30,083
NtlAtlHldgs NAHC 12.39 38,812
Northwestern wt NWECW 11.20 7,446
PRA Int PRAI 30.18 367,148
PacStBcp PSBC 21.92 5,311
PerryEllis PERY 35.94 54,998
Petco PETC 28.98 134,036
PetrlDev PETD 46.25 71,270
Pharmaxis PXSL 31.10 100
PowerDsine PDSN 10.65 061,475
PwrShsEngySec n PRFE 54.60 154
PwrShsIndSec n PRFN 53.74 937
PwrShsTelecommTch n PRFQ 53.41 647
RainrPacFnl RPFG 18.92 6,398
Rentrak RENT 12.94 26,250
RschInMotn RIMM 118.70 809,169
ResAm A REXI 23.25 15,953
ReutrGp RTRSY 51.08 5,998
RiverbedTch n RVBD 24.19 483,555
RofinSinar RSTI 64.44 131,890
Ryanair ADS RYAAY 66.49 58,680
TelestnTech TSTC 6.35 189,658
TNComrcBcp n TNCC 25.25 16,809
TownSports n CLUB 18.25 152,140
21CentHldg TCHC 26.50 94,814
21CentHldg wt n TCHCZ 13.00 600
US LEC A CLEC 9.00 173,875
UltraClean UCTT 13.65 931,887
UTStarcom UTSI 10.60 625,118
Vocus n VOCS 17.70 176,446
Volvo ADS VOLV 62.85 13,184
WasteInd WWIN 31.87 39,046
WillmCtrl WMCO 15.00 3,870
New Lows - 12
COMPANY SYMBOL LOW VOLUME
------- ------ ---- ------
ApolloGp A APOL 35.39 266,896
BTU Int BTUI 8.92 498,105
DialgSemi ADS DLGS 1.30 26,595
DOV Pharm DOVP 0.52 219,506
GenesisMcro GNSS 9.42 805,542
JDS Uniphs s JDSUD 13.98 776,120
LogicVisn LGVN 0.87 244,645
Mathstar n MATH 3.77 68,528
RotechHlthcr n ROHI 0.75 366,869
Syntroleum SYNM 3.55 423,169
UnvlForest UFPI 45.38 219,277
Vitran VTNC 16.03 8,376
NYSE
New Highs - 316
COMPANY SYMBOL HIGH VOLUME
------- ------ ---- ------
ACE Ltd ACE 59.24 473,100
AT&T Pines SBT 25.59 4,600
AZZ AZZ 39.90 14,700
AdvntClEnhGrth LCM 18.76 39,900
AirFrance AKH 34.47 13,700
AirFranKLM wt ---- 6.75 14,800
AirProduct APD 69.80 604,700
AllghnyEngy AYE 43.15 468,600
AlliantEngy LNT 39.33 184,500
Allianz ADS AZ 18.33 83,000
Ameren AEE 55.24 344,200
AmMovil ADS AMX 43.95 176,100
AEP AEP 41.81 649,100
AmStratIII CSP 11.74 40,600
AmerprsFncl AMP 50.70 495,600
AmpcoPgh AP 36.00 88,900
AnthracitCap AHR 14.17 109,500
ApBioApplera ABI 39.49 306,700
ArlngtnTnkrs ATB 23.95 37,800
AsburyAuto ABG 24.18 160,100
AtlasPipeln APL 47.50 43,900
Atmos Eng ATO 30.77 177,200
AvalnBay AVB 129.25 102,400
Avaya AV 13.23 602,300
Avista AVA 25.97 164,700
BcoSantdr STD 17.10 245,900
BearStearn BSC 155.02 624,000
BerkHathwy A BRKA 102.00 580
BerkHathwy B BRKB 3.00 12,920
BlkRkDivAch Tr BDV 14.93 104,300
BlkRkPfOppTr BPP 26.02 22,300
BrkfldProp BPO 37.69 250,000
BrushEngr BW 31.80 152,100
BT Gp BT 51.98 59,600
CF IndHldgs CF 19.25 894,600
CKE Restr CKR 19.95 282,500
CMS Engy CMS 15.35 708,800
CSX s CSX 38.30 342,200
Cabco GS GYA GYA 24.50 2,300
CalamosStratTot CSQ 15.01 214,500
CapTr A CT 45.83 23,100
Capsource s CSE 27.34 469,300
CedarShopCtr CDR 16.56 29,800
CentrpntEngy CNP 15.70 112,200
ChinaMobile CHL 39.07 254,200
Church&Dwt CHD 40.57 94,400
CircorInt CIR 34.07 38,200
Coach COH 40.15 888,000
CogdellSpncr n CSA 22.15 15,100
ChnStrPrInco RPF 26.53 30,000
ChnStrQuInco RQI 25.03 28,500
ChnStrUtilFd RTU 21.78 93,900
ChnStrSelUtil UTF 23.74 82,400
ChnStrWrldRlty RWF 24.99 42,400
ConAgraFoods CAG 26.09 458,600
ConEd ED 48.39 788,500
DCP MdstrmPtnrs n DPM 31.37 126,900
DPL Inc DPL 28.53 196,400
DTE Engy DTE 45.97 373,400
DrfldTrarcCap DFR 14.55 327,500
DfndStratFd DSF 20.46 10,200
DesarrHomex HXM 44.96 181,600
DevDivRlty DDR 59.24 408,800
DrmnClayDivInco DCS 21.64 77,300
DukeEngy DUK 32.05 059,800
DukeRlty pfL DREL 25.12 1,000
EDPdePort EDP 45.11 19,300
EmcorGp s EME 63.89 227,400
EtnVncShrtDur EVG 17.79 42,200
EmrgcyMedSvc A n EMS 18.31 18,700
EmpDistElec EDE 24.12 95,400
Empresa ADS EOC 32.64 31,400
Enel ADS EN 47.04 43,300
EnrgzrHldg ENR 79.14 156,400
Entergy ETR 86.72 966,100
EntergyCorp un n ETRA 57.85 120,200
EntnPropTr EPR 55.42 49,600
EntnPropTr pfB EPRB 25.50 1,000
EquitRes EQT 39.90 643,600
EquityOne EQY 26.29 132,500
EqResdntl EQR 54.54 294,300
EsteeLaudr A EL 43.60 529,800
Exelon EXC 63.62 306,900
FPL Gp Deb A n FGC 25.17 139,500
FPL Gp FPL 50.15 189,800
FedRlty FRT 78.06 78,800
FidNtlFnl s FNF 22.00 840,700
FstIndRlty pfK n ---- 25.18 11,900
FstMarblehead FMD 72.00 738,600
FstEngy FE 60.41 833,700
FisherSci FSH 88.78 027,600
FlrtyClayTotRet FLC 21.01 13,600
FresensMed FMS 45.89 18,100
GabelliMlti GGT 11.41 8,300
GoldmanSachs GS 189.69 672,300
GrtPlnsEngy GXP 32.61 99,200
GrubbEllis n GBE 10.65 235,200
GpoRadio ADS RC 7.74 17,000
GpoTelevsa ADS s TV 24.67 091,300
GungshnRail GSH 24.65 42,500
HnckJ PtSel DIV 13.16 14,600
HnckJ PfdInco HPI 25.36 36,700
HnckJ PfdInco II HPF 25.37 47,600
HnckJ PfdInco III HPS 22.14 42,200
Hanesbrands n HBI 24.15 258,500
HarleyDav HOG 70.14 575,300
Heico HEI 37.12 36,900
Hercules HPC 17.55 207,000
Hilton HLT 29.60 782,400
HmProp HME 63.51 66,200
HoraceMn HMN 20.48 88,100
ITT EduclSvc ESI 70.98 150,800
ImpTob ADS ITY 70.27 12,100
ING GlblAdvPrem n IGA 21.21 59,700
ING Prime PPR 7.18 164,800
IngramMicro A IM 21.00 381,100
InldRlEst IRC 18.71 88,100
InptOutpt IO 11.64 578,200
InCntHtl ADS s IHG 19.48 171,300
IntSecExch ISE 54.25 259,500
Interpublic IPG 11.25 272,400
Interpublic pfA IPGA 41.95 4,500
iShrDJUSTc IYZ 28.90 191,600
iShrDJSelDiv DVY 68.88 199,400
iShrDJUSCGds IYK 58.36 13,200
iShrDJUSRE IYR 81.40 812,700
iShrDJUSTot IYY 66.89 11,900
iShrMSFra EWQ 32.26 211,600
iShrMSMex EWW 47.20 323,500
iShrMSSng EWS 10.14 516,800
iShrMSEsp EWP 49.63 36,100
iShrMSSwe EWD 28.96 53,900
iShrMSUK EWU 22.91 115,700
iShrMngLgVal JKF 80.78 7,700
iShrMngMdCr JKG 79.68 900
iShrMngMdVal JKI 82.65 3,000
iShrMngSmVal JKL 80.44 7,300
iShrMSCIVal EFV 68.05 198,700
iShrSPGlbMtrls n MXI 53.04 22,800
iShrSPGlbUtil n JXI 52.90 600
iShrSPGlbInd n EXI 53.33 3,000
iShrSPGlbCnsmrDis n RXI 55.10 1,500
iShrSPGlbStpl n KXI 51.43 600
iShrChina25 FXI 85.67 267,500
iShrNYSEComp NYC 80.36 2,600
iShrNYSE100 NY 72.85 7,700
iShrDJUSUtil IDU 88.09 15,000
iShrRu1000G IWF 54.10 526,500
iShrRu1000 IWB 74.75 114,800
iShrRu1000V IWD 79.58 899,400
iShrRu3000 IWV 79.70 36,500
iShrRu3000V IWW 103.95 13,400
iShrSP100Gbl IOO 72.67 7,200
iShrSP1500 ISI 122.60 1,300
iShrSP500 IVV 138.24 303,200
iShrSP500V IVE 74.43 680,000
iShrSP500G IVW 63.75 59,500
iShrSPEu350 IEV 99.93 28,600
JackInTheBx JBX 57.39 115,300
KSCitySo KSU 30.26 642,900
KynAndrsnMLP KYN 28.91 26,800
KindrMorgan KMI 106.19 296,500
KKR Fnl KFN 26.75 186,700
KohlsCp KSS 74.44 992,700
Konami ADS KNM 28.10 800
LanAirline ADS LFL 42.51 48,500
Landauer LDR 54.98 30,300
LaSalleHtl pfE n LHOE 26.60 600
LzrdDivIncFd LOR 21.61 8,800
CBTCS 03-10 JZV 26.10 500
LifetimeFit LTM 49.83 241,200
LimitedBrnds LTD 29.33 007,600
LizClaib LIZ 41.90 363,100
LMP REITFnd RIT 21.75 6,100
MDU Res s MDU 26.24 518,500
MFA MrtgInv MFA 7.73 260,300
MacqFstTrGlbl MFD 24.44 8,200
MacqGlblInfra MGU 25.39 81,300
MagelnPtnrs MMP 39.25 45,100
MagneTek MAG 4.78 426,200
MarcusCp s MCS 24.40 42,100
Markel SrDeb n MKV 26.00 5,300
MarthaStew MSO 22.50 600,100
McDonalds MCD 42.48 814,100
MedPropTr MPW 14.90 53,700
Merck MRK 46.06 208,300
MerLynDepShs II MERH 25.70 213,100
MetLife MET 58.95 275,500
MexEqIncoFd s MXE 24.89 8,700
MexicoFd MXF 37.79 7,400
MichaelStr MIK 43.92 285,900
MindrayMed ADS n MR 19.45 722,400
Mirant n MIR 29.85 022,500
MittalStl A MT 43.00 877,200
MobilTelsys MBT 42.17 651,600
MorgStan MS 78.20 571,600
Mosaic MOS 17.91 597,300
MyersInd MYE 18.40 72,200
NalcoHldg NLC 20.19 86,900
NtlAustBk NAB 144.82 2,700
NtlRetailProp pfC n NNNC 25.60 1,400
NatwdFnl A NFS 50.90 66,100
NatwdHlth NHP 28.30 145,100
NeenahPaper NP 37.43 40,100
NeubrgrBrmRlty NRI 23.38 19,000
Newell NWL 29.95 706,800
NewMrkt(US) NEU 68.00 116,000
NichlsAplgIntPrem NAI 28.78 36,900
Nicor GAS 46.15 155,700
Nike B NKE 92.61 290,800
Nordstm JWN 49.52 896,500
NE Util NU 24.96 591,700
NostrRltyFin NRF 15.09 402,200
NowestNG NWN 41.93 40,600
Novartis ADS NVS 60.90 054,100
Nstar NST 35.73 183,600
Nucor s NUE 61.70 515,200
NuvFloatRteOpp JRO 13.80 58,700
NuvPfConvFd JPC 14.02 141,900
NuvQltyFd JTP 14.54 85,800
ONEOK OKE 41.77 162,100
Oakley OO 18.73 90,800
OneLiberty OLP 23.83 7,300
ONEOK Ptnrs OKS 60.13 24,300
OppenHldgs OPY 33.28 11,800
OR Stl OS 57.20 569,000
PG&E PCG 43.65 451,600
PPL Cp PPL 35.48 624,600
PacEngyPtnr PPX 36.55 54,600
ParkwyProp PKY 50.24 158,900
Pearson ADS PSO 14.84 100,600
PenneyJC JCP 77.76 408,200
PeopEngy PGL 44.00 85,900
PepcoHldg POM 25.59 201,900
PhlpLngDst PHI 45.25 444,800
PhlpsEl PHG 35.67 213,900
PidmntNG PNY 27.17 105,400
PinaclWCap PNW 48.83 154,400
PionrHiIncAdv MAV 15.22 14,300
PionrMuniHI Tr MHI 14.60 52,200
PoloRlphLrn RL 70.88 336,300
PotashCp POT 123.44 268,800
PwrShsFTSE RAFI n PRF 56.26 85,100
Praxair PX 60.37 766,200
PrgsEgy PGN 46.31 592,300
ProLogis PLD 61.83 466,600
PugetEngy PSD 24.17 234,600
QuantaSvcs PWR 19.25 371,300
RayJamFnl s RJF 32.24 436,900
RedwdTr RWT 55.62 142,600
RegencyCtrs REG 71.36 99,000
RentWay RWY 10.59 7,100
ResourceCap n RSO 16.73 105,400
ReynoldsAmer s RAI 67.09 599,500
RMK HiIncoFd RMH 18.50 24,600
RockTenn A RKT 21.21 133,600
RogerComm B RG 56.58 214,600
SCANA SCG 42.00 171,500
ScheringPl SGP 23.28 931,400
SealedAir SEE 59.50 839,400
SecCapAssrnc n SCA 25.32 177,700
SierraPac SRP 15.51 338,000
SignetGp SIG 22.95 2,300
SimonProp SPG 96.75 437,800
SmCapPremDivInco RCC 19.28 68,100
SouthernCo SO 36.21 259,600
SoUnion SUG 28.06 158,700
SowestGas SWX 36.08 50,200
SovranStrg SSS 59.70 25,800
StdMotor SMP 13.74 89,100
StrTrxDJSEuro50 FEZ 50.53 521,400
StrTrxDJstx50 FEU 46.34 2,300
Syngnta ADS SYT 31.99 138,600
TSW ClymrTxAdvFd TYW 14.81 25,400
TeckCominco B n TCK 74.60 112,700
Telefonica TEF 55.66 532,600
ThermoElec TMO 44.65 620,600
Thomson TOC 42.37 25,400
Torchmark Toprs n TMKA 26.80 700
TrustrtProp pfA TSYA 22.60 1,900
UGI UGI 26.23 73,000
UIL Hldgs s UIL 40.25 26,400
UST Inc UST 57.42 697,000
UniSrcEngy UNS 35.85 71,300
UtdDomRty UDR 32.20 257,600
Veritas VTS 71.90 651,000
Verizon VZ 38.25 549,800
ViadCp VVI 37.89 69,200
Vimpel ADS VIP 66.10 346,200
Vornado VNO 115.93 368,800
Vornado pfH VNOH 25.20 2,900
Vornado pfI VNOI 24.91 6,400
WGL Hldgs WGL 32.84 78,100
WashMut pfK n ---- 25.47 200,000
WatersCp WAT 49.40 565,900
WngtnRlty WRI 45.73 775,400
WestarEngy WR 25.31 155,600
WI Engy WEC 46.66 151,100
WisdmTrEurTotDiv n DEB 57.76 2,000
WisdmTrEurHY n DEW 57.59 7,900
WisdmTrEurSmCp n DFE 58.03 300
WisdmTrHiYld n DHS 56.66 56,600
WisdmTrIntMdCp n DIM 58.41 2,300
WisdmTrIntSmCp n DLS 56.86 20,200
WisdmTrIntDiv100 n DOO 58.04 7,900
WisdmTrTotDiv n DTD 56.10 7,400
WisdmTrIntLgCp n DOL 57.27 6,300
WisdmTrMdCp n DON 55.31 21,100
WisdmTrDIEFA HiYld n DTH 57.40 3,000
WisdmTrDiv100 n DTN 56.76 16,000
WisdmTrDIEFA n DWM 57.50 8,600
WisdmTrIntComm n DGG 26.06 3,300
WisdmTrIntHlth n DBR 25.82 800
WisdmTrIntBscMtrl n DBN 26.65 1,000
XcelEngy XEL 22.15 939,100
YankeeCndl YCC 33.75 741,600
New Lows - 10
COMPANY SYMBOL LOW VOLUME
------- ------ ---- ------
Bombay BBA 1.23 145,800
FstTrAbrEmOpp n FEO 17.67 52,000
GettyImages GYI 41.21 116,800
LG PhilipsADS LPL 14.67 570,200
PepsiAm PAS 19.52 534,400
SierraHlth s SIE 34.76 313,000
TRC Cos TRR 7.80 22,900
TriadHosp TRI 37.44 525,100
UnBanCal UB 56.27 218,700
ValassisComm VCI 16.73 157,300