Are you a C-programmer? Would you like to spider the Web for useful information like this? If so, learn how!
Highs and Historic Highs
©1999, 2007 Help Systems Publications
All Rights Reserved
The following 616 ticker symbols have been screened from a list of over 6000 for the following attributes (current as of February 11, 2010):
- They are at least within 95% of their 52-week high;
- Their 52-week high is more than 90% higher than the low.
In addition, the 55 whose ticker symbols are preceded by an asterisk (*) are at least within 95% of an all-time (historic) high. The ticker symbols are recognized as input to the quote form on Yahoo.
(NOTE: They have not been screened to remove preferred stock, warrants, etc., or stocks with less than a year of quote history. It should also be noted that a stock whose recent price range has gapped and become narrow and flat may already reflect an announced merger or buyout offer.)
* FUBC: 7.84 1st United Bancorp, Inc. (FL) (NASDAQ)
COMS: 7.49 3Com Corporation (NASDAQ)
NDN: 15.89 99 Cents Only Stores (NYSE)
APPA: 1.94 A.P. Pharma, Inc. (NASDAQ)
ACCL: 6.07 Accelrys, Inc. (NASDAQ)
APKT: 13.68 Acme Packet, Inc. (NASDAQ)
* ADK: 4.10 Adcare Health Systems Inc (AMEX)
AEF: 21.11 Aegon NV (NYSE)
AEHR: 2.12 Aehr Test Systems (NASDAQ)
* ARG: 61.71 Airgas, Inc. (NYSE)
ALG: 17.90 Alamo Group, Inc. (NYSE)
ACL: 158.10 Alcon Inc (NYSE)
ARE-PC: 24.82 Alexandria Real Estate Equities, Inc. (NYSE)
AFC: 18.72 Allied Capital Corporation (NYSE)
ADG: 7.15 Allied Defense Group (The) (AMEX)
ALOY: 7.81 Alloy, Inc. (NASDAQ)
* ASPS: 23.54 Altisource Portfolio Solutions S.A. (NASDAQ)
AMB-PM: 21.20 AMB Property Corporation (NYSE)
ABL: 1.92 American Biltrite Inc. (AMEX)
AFE: 22.94 American Financial Group, Inc. (NYSE)
GFW: 22.78 American Financial Group, Inc. (NYSE)
GFZ: 22.10 American Financial Group, Inc. (NYSE)
AFF: 14.12 American International Group, Inc. (NYSE)
AVF: 16.88 American International Group, Inc. (NYSE)
* AIP: 80.00 American Israeli Paper Mills, Ltd. (AMEX)
AEZ: 4.69 American Oil & Gas, Inc. (AMEX)
ACF: 22.07 AmeriCredit Corporation (NYSE)
ARGN: 8.91 Amerigon Incorporated (NASDAQ)
ABCB: 9.27 Ameris Bancorp (NASDAQ)
AMCS: 5.35 AMICAS, Inc. (NASDAQ)
AIV-PG: 25.10 Apartment Investment and Management Company (NYSE)
AIV-PU: 22.13 Apartment Investment and Management Company (NYSE)
AIV-PT: 22.63 Apartment Investment and Management Company (NYSE)
AIV-PY: 19.39 Apartment Investment and Management Company (NYSE)
AI: 17.15 Arlington Asset Investment Corp (NYSE)
ASH: 43.04 Ashland Inc. (NYSE)
ABW-PA: 21.97 Associated Banc-Corp (NYSE)
AEC: 11.60 Associated Estates Realty Corporation (NYSE)
AAWW: 38.74 Atlas Air Worldwide Holdings (NASDAQ)
ATSC: 2.60 ATS Corporation (AMEX)
ABTL: 1.12 Autobytel Inc. (NASDAQ)
* AUTC: 31.11 AutoChina International Limited (NASDAQ)
* BIDU: 482.13 Baidu, Inc. (NASDAQ)
BEZ: 30.19 Baldor Electric Company (NYSE)
IKJ: 23.86 Bank of America Corporation (NYSE)
IKL: 22.80 Bank of America Corporation (NYSE)
IKM: 23.10 Bank of America Corporation (NYSE)
BAC-PX: 22.01 Bank of America Corporation (NYSE)
* BAC-PE: 18.17 Bank of America Corporation (NYSE)
BAC-PI: 20.91 Bank of America Corporation (NYSE)
BAC-PJ: 23.25 Bank of America Corporation (NYSE)
BAC-PL: 890.00 Bank of America Corporation (NYSE)
BAC-PW: 22.29 Bank of America Corporation (NYSE)
* BK-PF: 24.95 Bank Of New York Mellon Corporation (The) (NYSE)
ONE-PW: 25.02 Bank One Corporation (NYSE)
* BCS-PD: 25.00 Barclays PLC (NYSE)
BCS-PC: 24.28 Barclays PLC (NYSE)
BCS-P: 21.15 Barclays PLC (NYSE)
BARE: 18.13 Bare Escentuals, Inc. (NASDAQ)
BTE: 30.43 Baytex Energy Trust (NYSE)
BELM: 4.61 Bell Microproducts Inc. (NASDAQ)
BIG: 30.28 Big Lots, Inc. (NYSE)
* BRLI: 38.70 Bio-Reference Laboratories, Inc. (NASDAQ)
BFRM: 5.44 BioForm Medical, Inc. (NASDAQ)
BITS: 8.00 Bitstream Inc. (NASDAQ)
BJS: 21.28 BJ Services Company (NYSE)
CYE: 6.45 Blackrock Corporate High Yield Fund III, Inc (NYSE)
HYV: 10.40 Blackrock Corporate High Yield Fund V Inc (NYSE)
DSU: 3.64 Blackrock Debt Strategies Fund, Inc. (NYSE)
DVF: 10.10 Blackrock Diversified Income Strategies Fund, Inc. (NYSE)
FRB: 13.99 Blackrock Floating Rate Income Strategies Fund II Inc (NYSE)
FRA: 14.69 Blackrock Floating Rate Income Strategies Fund Inc (NYSE)
BTZ: 11.46 Blackrock Preferred (NYSE)
PSW: 8.43 Blackrock Preferred and Corporate Income Strategies Fund Inc (NYSE)
BPP: 10.27 Blackrock Preferred Oopportunity Trust (NYSE)
BA: 60.59 Boeing Company (The) (NYSE)
* BOFI: 12.70 BofI Holding, Inc. (NASDAQ)
SAM: 46.24 Boston Beer Company, Inc. (The) (NYSE)
BTF: 13.27 Boulder Total Return Fund, Inc. (NYSE)
BDN-PD: 22.36 Brandywine Realty Trust (NYSE)
BDN-PC: 22.42 Brandywine Realty Trust (NYSE)
BBEP: 14.48 BreitBurn Energy Partners, L.P. (NASDAQ)
BBNK: 7.90 Bridge Capital Holdings (NASDAQ)
BRID: 12.50 Bridgford Foods Corporation (NASDAQ)
BEXP: 14.79 Brigham Exploration Company (NASDAQ)
* CFL: 40.76 Brink's Home Security Holdings, Inc (NYSE)
BPO: 12.95 Brookfield Properties Corporation (NYSE)
BGH: 29.65 Buckeye GP Holdings LP (NYSE)
BNI: 100.23 Burlington Northern Santa Fe Corporation (NYSE)
CAB: 17.00 Cabela's Inc (NYSE)
CBT: 28.88 Cabot Corporation (NYSE)
CCMP: 35.55 Cabot Microelectronics Corporation (NASDAQ)
CBY: 53.05 Cadbury PLC (NYSE)
CGL-A: 5.12 Cagle's, Inc. (AMEX)
CFNB: 12.80 California First National Bancorp (NASDAQ)
CPE: 2.88 Callon Petroleum Company (NYSE)
COF-PB: 24.41 Capital One Financial Corporation (NYSE)
CSE: 4.90 CapitalSource Inc (NYSE)
* CATM: 12.12 Cardtronics, Inc. (NASDAQ)
CRE: 8.28 Care Investment Trust Inc. (NYSE)
CBL-PC: 21.00 CBL & Associates Properties, Inc. (NYSE)
RBV: 23.58 CBS Corporation (NYSE)
CPV: 21.89 CBS Corporation (NYSE)
CLS: 10.22 Celestica, Inc. (NYSE)
CF: 100.12 CF Industries Holdings, Inc. (NYSE)
GIB: 13.93 CGI Group, Inc. (NYSE)
CVVT: 10.82 China Valves Technology, Inc. (NASDAQ)
CMG: 101.12 Chipotle Mexican Grill, Inc. (NYSE)
MBA: 0.78 CIBT Education Group Inc. (AMEX)
XEC: 55.47 Cimarex Energy Co (NYSE)
CNK: 14.66 Cinemark Holdings Inc (NYSE)
CTXS: 42.90 Citrix Systems, Inc. (NASDAQ)
GOF: 17.44 Claymore/Guggenheim Strategic Opportunities Fund (NYSE)
CRV: 4.07 Coast Distribution System, Inc. (The) (AMEX)
COHR: 29.53 Coherent, Inc. (NASDAQ)
CMA: 35.04 Comerica Incorporated (NYSE)
CITP: 17.47 COMSYS IT Partners, Inc. (NASDAQ)
CPTS: 21.14 Conceptus, Inc. (NASDAQ)
* CXO: 46.00 Concho Resources Inc. (NYSE)
CGX: 42.30 Consolidated Graphics, Inc. (NYSE)
CVG: 11.60 Convergys Corporation (NYSE)
COO: 37.66 Cooper Companies, Inc. (The) (NYSE)
CBE: 43.23 Cooper Industries, plc. (NYSE)
CPA: 54.99 Copa Holdings, S.A. (NYSE)
CLB: 123.42 Core Laboratories N.V. (NYSE)
* BCA: 42.65 Corpbanca (NYSE)
* ETQ: 8.05 Corriente Res Inc (AMEX)
CFC-PA: 20.79 Countrywide Financial Corporation (NYSE)
CFC-PB: 21.26 Countrywide Financial Corporation (NYSE)
CPEX: 16.27 CPEX Pharmaceuticals, Inc. (NASDAQ)
BAP: 76.36 Credicorp Ltd. (NYSE)
* CRP: 25.55 Credit Suisse Guernsey BRH (NYSE)
CFI: 13.07 Culp, Inc. (NYSE)
CMI: 54.86 Cummins Inc. (NYSE)
CYT: 39.02 Cytec Industries Inc. (NYSE)
DHI: 13.12 D.R. Horton, Inc. (NYSE)
* DJCO: 64.82 Daily Journal Corp. (S.C.) (NASDAQ)
DAIO: 4.50 Data I/O Corporation (NASDAQ)
DDF: 7.13 Delaware Investments Dividend & Income Fund, Inc. (NYSE)
DFY: 24.35 Delphi Financial Group, Inc. (NYSE)
DLA: 13.75 Delta Apparel, Inc. (AMEX)
* DNDN: 29.13 Dendreon Corporation (NASDAQ)
DSCI: 6.25 Derma Sciences, Inc. (NASDAQ)
DEST: 23.44 Destination Maternity Corporation (NASDAQ)
* DKT: 25.30 Deutsch Bk Contingent Cap Tr V (NYSE)
DXB: 21.90 Deutsche Bank AG (NYSE)
DTT: 22.40 Deutsche Bank AG (NYSE)
DTK: 24.32 Deutsche Bank AG (NYSE)
DCE: 23.71 Deutsche Bk Cap Fdg Tr X (NYSE)
DDR-PI: 20.64 Developers Diversified Realty Corporation (NYSE)
DDR-PH: 20.54 Developers Diversified Realty Corporation (NYSE)
DDR-PG: 22.00 Developers Diversified Realty Corporation (NYSE)
DGIT: 28.79 DG FastChannel, Inc. (NASDAQ)
DGSE: 1.68 DGSE Companies, Inc. (AMEX)
DHFT: 7.98 Diamond Hill Financial Trends Fund, Inc. (NASDAQ)
* DDRX: 34.67 Diedrich Coffee (NASDAQ)
DMC: 3.50 Document Security Systems, Inc. (AMEX)
* DLB: 52.86 Dolby Laboratories (NYSE)
DPZ: 11.47 Domino's Pizza Inc (NYSE)
DSW: 27.22 DSW Inc. (NYSE)
DRE-PN: 21.80 Duke Realty Corporation (NYSE)
DRE-PM: 20.97 Duke Realty Corporation (NYSE)
DRE-PK: 19.35 Duke Realty Corporation (NYSE)
DRE-PJ: 19.50 Duke Realty Corporation (NYSE)
EOE: 10.02 Eaton Vance Credit Opportunities Fund (NYSE)
EFT: 15.13 Eaton Vance Floating Rate Income Trust (NYSE)
EFR: 15.90 Eaton Vance Senior Floating-Rate Fund (NYSE)
EVF: 6.75 Eaton Vance Senior Income Trust (NYSE)
EDUC: 6.15 Educational Development Corporation (NASDAQ)
RDEN: 17.06 Elizabeth Arden, Inc. (NASDAQ)
* EMS: 53.88 Emergency Medical Services Corporation (NYSE)
EAC: 49.39 Encore Acquisition Company (NYSE)
ENH-PA: 24.19 Endurance Specialty Holdings Ltd (NYSE)
EXXID: 19.10 Energy XXI (Bermuda) Limited (NASDAQ)
EL: 56.87 Estee Lauder Companies, Inc. (The) (NYSE)
ERH: 14.84 Evergreen Utilities and High Income Fund (AMEX)
* XRA: 8.60 Exeter Resource Corporation (AMEX)
EXFO: 5.60 EXFO Electro-Optical Engineering (NASDAQ)
EXLS: 18.44 ExlService Holdings, Inc. (NASDAQ)
EZPW: 17.74 EZCORP, Inc. (NASDAQ)
AGM-A: 7.03 Federal Agricultural Mortgage Corporation (NYSE)
FCH-PA: 12.29 FelCor Lodging Trust Incorporated (NYSE)
FGP: 21.80 Ferrellgas Partners, L.P. (NYSE)
* FGXI: 19.72 FGX International Holdings Limited (NASDAQ)
LION: 5.29 Fidelity Southern Corporation (NASDAQ)
FTB-PA: 22.43 Fifth Third Bancorp (NYSE)
FNSR: 11.35 Finisar Corporation (NASDAQ)
FCNCA: 171.87 First Citizens BancShares, Inc. (NASDAQ)
FFBC: 16.53 First Financial Bancorp. (NASDAQ)
FKFS: 11.47 First Keystone Financial, Inc. (NASDAQ)
FMBI: 12.93 First Midwest Bancorp, Inc. (NASDAQ)
FRCCO: 20.87 First Republic Preferred Capital Corporation (NASDAQ)
PFD: 11.00 Flaherty & Crumrine Preferred Income Fund Incorporated (NYSE)
PFO: 8.49 Flaherty & Crumrine Preferred Income Opportunity Fund Inc (NYSE)
FFC: 14.90 Flaherty & Crumrine/Claymore Preferred Securities Income Fd In (NYSE)
FLC: 15.89 Flaherty & Crumrine/Claymore Total Return Fund Inc (NYSE)
BDL: 7.30 Flanigan's Enterprises, Inc. (AMEX)
FBF-PM: 22.08 FleetBoston Financial Corporation (NYSE)
FBF-PN: 18.58 FleetBoston Financial Corporation (NYSE)
FLXS: 11.40 Flexsteel Industries, Inc. (NASDAQ)
FCZ: 20.80 Ford Motor Credit Company (NYSE)
F-PA: 24.01 Ford Motor Credit Company (NYSE)
FCY: 19.75 Forest City Enterprises Inc (NYSE)
FEP: 2.48 Franklin Electronic Publishers, Inc. (AMEX)
WILC: 6.85 G. Willi-Food International, Ltd. (NASDAQ)
IT: 22.06 Gartner, Inc. (NYSE)
GD: 67.80 General Dynamics Corporation (NYSE)
* GEP: 24.39 General Electric Capital Corporation (NYSE)
G: 15.16 Genpact Limited (NYSE)
GNW: 14.36 Genworth Financial Inc (NYSE)
GIL: 24.30 Gildan Activewear, Inc. (NYSE)
GOODP: 24.00 Gladstone Commercial Corporation (NASDAQ)
GRT-PG: 17.72 Glimcher Realty Trust (NYSE)
GRT-PF: 18.86 Glimcher Realty Trust (NYSE)
GHI: 12.89 Global High Income Dollar Fund, Inc. (NYSE)
GOM: 19.28 GMAC LLC (NYSE)
GR: 63.51 Goodrich Corporation (The) (NYSE)
GLRE: 23.41 Greenlight Reinsurance, Ltd. (NASDAQ)
HWG: 44.00 Hallwood Group Incorporated (AMEX)
HDNG: 8.13 Hardinge, Inc. (NASDAQ)
HAR: 43.98 Harman International Industries, Incorporated (NYSE)
HWK: 18.26 Hawk Corporation (AMEX)
* FIT: 8.75 Health Fitness Corporation (AMEX)
HPY: 15.28 Heartland Payment Systems, Inc. (NYSE)
* HTWR: 37.81 Heartware International, Inc. (NASDAQ)
HAV: 6.70 Helios Advantage Income Fund, Inc. (NYSE)
HIH: 6.86 Helios High Income Fund, Inc (NYSE)
HT: 3.82 Hersha Hospitality Trust (NYSE)
HF: 6.90 HFF, Inc. (NYSE)
HRC: 24.34 Hillenbrand Industries, Inc. (NYSE)
HLM-P: 26.02 Hillman Group Capital Trust (AMEX)
HMG: 5.58 HMG/Courtland Properties, Inc. (AMEX)
HEP: 42.56 Holly Energy Partners, L.P. (NYSE)
HDIX: 11.46 Home Diagnostics, Inc. (NASDAQ)
* HSP: 50.09 Hospira Inc (NYSE)
HPT-PB: 25.19 Hospitality Properites Trust (NYSE)
HPT-PC: 21.30 Hospitality Properites Trust (NYSE)
HFC-PB: 22.14 Household Finance Corp (NYSE)
HTB: 24.52 Household Finance Corp (NYSE)
HUSA: 8.13 Houston American Energy Corporation (NASDAQ)
HOVNP: 5.50 Hovnanian Enterprises Inc (NASDAQ)
HRP-PB: 24.33 HRPT Properties Trust (NYSE)
HBC-P: 24.34 HSBC Holdings plc (NYSE)
HBC-PA: 22.02 HSBC Holdings plc (NYSE)
* HCS: 26.27 HSBC Holdings plc (NYSE)
HBA-PZ: 43.40 HSBC USA, Inc. (NYSE)
HBA-PG: 22.73 HSBC USA, Inc. (NYSE)
HBA-PD: 23.03 HSBC USA, Inc. (NYSE)
HBANP: 900.00 Huntington Bancshares Incorporated (NASDAQ)
HPCCP: 22.78 Huntington Preferred Capital, Inc. (NASDAQ)
HUN: 12.24 Huntsman Corporation (NYSE)
HYC: 3.74 Hypercom Corporation (NYSE)
IEP: 45.96 Icahn Enterprises L.P. (NYSE)
ICOC: 7.64 ICO, Inc. (NASDAQ)
IDT: 5.04 IDT Corporation (NYSE)
IDT-C: 4.10 IDT Corporation (NYSE)
IKAN: 2.53 Ikanos Communications, Inc. (NASDAQ)
ISNS: 15.10 Image Sensing Systems, Inc. (NASDAQ)
* IPXL: 13.69 Impax Laboratories, Inc. (NASDAQ)
RX: 21.84 IMS Health Incorporated (NYSE)
IHC: 7.87 Independence Holding Company (NYSE)
INDB: 23.35 Independent Bank Corp. (NASDAQ)
* NRGP: 66.00 Inergy Holdings, L.P. (NASDAQ)
PPR: 5.74 ING Prime Rate Trust (NYSE)
ISIG: 5.04 Insignia Systems, Inc. (NASDAQ)
PODD: 14.76 Insulet Corporation (NASDAQ)
INSW: 4.30 InsWeb Corporation (NASDAQ)
ISSI: 7.19 Integrated Silicon Solution, Inc. (NASDAQ)
TEG: 41.16 Integrys Energy Group (NYSE)
IPAR: 13.23 Inter Parfums, Inc. (NASDAQ)
IAX: 4.58 International Absorbents Inc. (AMEX)
IGLD: 23.13 Internet Gold Golden Lines Ltd. (NASDAQ)
IHR: 2.24 Interstate Hotels (NYSE)
IILG: 13.24 Interval Leisure Group, Inc. (NASDAQ)
ISLN: 7.50 Isilon Systems, Inc. (NASDAQ)
SFI-PI: 10.82 iStar Financial Inc. (NYSE)
SFI-PF: 11.20 iStar Financial Inc. (NYSE)
SFI-PE: 11.30 iStar Financial Inc. (NYSE)
SFI-PD: 11.40 iStar Financial Inc. (NYSE)
JPM-PX: 23.85 J P Morgan Chase & Co (NYSE)
* JPM-PW: 25.20 J P Morgan Chase & Co (NYSE)
JPM-PK: 22.56 J P Morgan Chase & Co (NYSE)
JDAS: 27.15 JDA Software Group, Inc. (NASDAQ)
* JAS: 36.50 Jo-Ann Stores, Inc. (NYSE)
JOEZ: 2.10 Joe's Jeans Inc. (NASDAQ)
PDT: 9.84 John Hancock Patriot Premium Dividend Fund II (NYSE)
HPF: 16.94 John Hancock Pfd Income Fund II (NYSE)
HPI: 16.99 John Hancock Preferred Income Fund (NYSE)
JOUT: 10.80 Johnson Outdoors Inc. (NASDAQ)
JLL: 62.31 Jones Lang LaSalle Incorporated (NYSE)
KTII: 149.29 K-Tron International, Inc. (NASDAQ)
KEI: 6.40 Keithley Instruments, Inc. (NYSE)
KCP: 11.92 Kenneth Cole Productions, Inc. (NYSE)
KTCC: 5.25 Key Tronic Corporation (NASDAQ)
KEY-PD: 21.36 KeyCorp (NYSE)
KRC-PE: 23.54 Kilroy Realty Corporation (NYSE)
KIM-PF: 21.40 Kimco Realty Corporation (NYSE)
KCI: 40.13 Kinetic Concepts, Inc. (NYSE)
KINS: 2.90 Kingstone Companies, Inc (NASDAQ)
KNL: 11.78 Knoll, Inc. (NYSE)
KEP: 17.41 Korea Electric Power Corporation (NYSE)
KLIC: 6.69 Kulicke and Soffa Industries, Inc. (NASDAQ)
LZB: 10.91 La-Z-Boy Incorporated (NYSE)
BOOT: 17.36 LaCrosse Footwear, Inc. (NASDAQ)
LDSH: 16.76 Ladish Co., Inc. (NASDAQ)
LFL: 17.41 Lan Chile S.A. (NYSE)
LHO-PB: 23.05 LaSalle Hotel Properties (NYSE)
LF: 4.70 Leapfrog Enterprises Inc (NYSE)
KTP: 22.90 Lehman ABS Corporation (NYSE)
KSK: 21.00 Lehman ABS Corporation (NYSE)
KSA: 24.19 Lehman ABS Corporation (NYSE)
KRJ: 23.57 Lehman ABS Corporation (NYSE)
KVU: 22.63 Lehman ABS Corporation (NYSE)
XKN: 20.93 Lehman ABS Corporation (NYSE)
XKK: 9.41 Lehman ABS Corporation (NYSE)
XKE: 8.44 Lehman ABS Corporation (NYSE)
XFP: 17.00 Lehman ABS Corporation (NYSE)
XFJ: 24.10 Lehman ABS Corporation (NYSE)
XFH: 24.00 Lehman ABS Corporation (NYSE)
DKL: 22.72 Lehman ABS Corporation (NYSE)
CWZ: 25.30 Lehman ABS Corporation (NYSE)
KCC: 24.00 Lehman ABS Corporation (NYSE)
JZV: 23.75 Lehman ABS Corporation (NYSE)
LEN-B: 13.46 Lennar Corporation (NYSE)
LEN: 16.96 Lennar Corporation (NYSE)
LXP-PD: 18.53 Lexington Realty Trust (NYSE)
LXK: 33.14 Lexmark International, Inc. (NYSE)
LGL: 4.27 LGL Group, Inc. (AMEX)
LBY: 10.13 Libbey, Inc. (AMEX)
* LSTZB: 47.93 Liberty Media Corporation (NASDAQ)
LCUT: 7.99 Lifetime Brands, Inc. (NASDAQ)
LTD: 20.48 Limited Brands, Inc. (NYSE)
LNCR: 40.26 Lincare Holdings Inc. (NASDAQ)
LNC-PF: 23.31 Lincoln National Corporation (NYSE)
LIOX: 2.99 Lionbridge Technologies, Inc. (NASDAQ)
LQDT: 11.48 Liquidity Services, Inc. (NASDAQ)
LFUS: 35.03 Littelfuse, Inc. (NASDAQ)
LYV: 11.92 Live Nation Entertainment, Inc. (NYSE)
LDL: 6.91 Lydall, Inc. (NYSE)
MCN: 8.64 Madison/Claymore Covered Call & Equity Strategy Fund (NYSE)
MHR: 2.25 Magnum Hunter Resources Corporation (AMEX)
MMUS: 5.45 MakeMusic, Inc. (NASDAQ)
LOAN: 1.17 Manhattan Bridge Capital, Inc (NASDAQ)
MPX: 6.01 Marine Products Corporation (NYSE)
HZO: 10.80 MarineMax, Inc. (NYSE)
MAT: 20.27 Mattel, Inc. (NASDAQ)
KRB-PE: 23.75 MBNA Corporation (NYSE)
KRB-PD: 24.02 MBNA Corporation (NYSE)
MHP: 34.17 McGraw-Hill Companies, Inc. (The) (NYSE)
MMR: 16.47 McMoRan Exploration Company (NYSE)
MDCA: 8.77 MDC Partners Inc. (NASDAQ)
MER-PD: 20.80 Merrill Lynch & Co., Inc. (NYSE)
MER-PF: 21.61 Merrill Lynch & Co., Inc. (NYSE)
MER-PK: 19.29 Merrill Lynch & Co., Inc. (NYSE)
PJJ: 23.40 Merrill Lynch Depositor Inc Preferred Plus Trust ELP-1 (NYSE)
PKH: 20.82 Merrill Lynch Depositor Inc Preferred Plus Trust Ser QWS-1 7.7 (NYSE)
PYY: 20.98 Merrill Lynch Depositor, Inc. (NYSE)
PKK: 21.89 Merrill Lynch Depositor, Inc. (NYSE)
PKJ: 21.50 Merrill Lynch Depositor, Inc. (NYSE)
PJR: 21.90 Merrill Lynch Depositor, Inc. (NYSE)
PIY: 23.81 Merrill Lynch Depositor, Inc. (NYSE)
PIJ: 21.15 Merrill Lynch Depositor, Inc. (NYSE)
FJA: 21.92 Merrill Lynch Depositor, Inc. (NYSE)
CPP: 23.30 Merrill Lynch Depositor, Inc. (NYSE)
PZB: 18.70 Merrill Lynch Depositor, Inc. (NYSE)
MSB: 15.14 Mesabi Trust (NYSE)
MEI: 12.81 Methode Electronics, Inc. (NYSE)
* MITI: 7.96 Micromet, Inc. (NASDAQ)
NOIZ: 4.00 Micronetics, Inc. (NASDAQ)
MEND: 18.81 Micrus Endovascular Corporation (NASDAQ)
MSPD: 7.30 Mindspeed Technologies, Inc. (NASDAQ)
MPAC: 5.77 MOD-PAC CORP. (NASDAQ)
MNTA: 14.68 Momenta Pharmaceuticals, Inc. (NASDAQ)
MWO: 20.06 Morgan Stanley (NYSE)
MWG: 21.37 Morgan Stanley (NYSE)
MSZ: 22.28 Morgan Stanley (NYSE)
MSK: 21.60 Morgan Stanley (NYSE)
* NBXH: 9.50 Morgan Stanley (NASDAQ)
HJV: 20.40 MS Structured Asset Corp Saturns GE Cap Corp Series 2002-14 (NYSE)
MJH: 22.40 MS Structured Asset Corp Saturns GE Cap Corp Series 2002-14 (NYSE)
MKS: 16.99 MS Structured Asset Corp Saturns GE Cap Corp Series 2002-14 (NYSE)
HJA: 23.35 MS Structured Asset Corp Saturns GE Cap Corp Series 2002-14 (NYSE)
DKR: 23.90 MS Structured Asset Corp Saturns GE Cap Corp Series 2002-14 (NYSE)
MVO: 22.05 MV Oil Trust (NYSE)
NSSC: 2.12 NAPCO Security Technologies, Inc. (NASDAQ)
NFP: 11.63 National Financial Partners Corporation (NYSE)
* NPK: 115.45 National Presto Industries, Inc. (NYSE)
NLS: 2.95 Nautilus Group, Inc. (The) (NYSE)
NAVI: 2.90 NaviSite, Inc. (NASDAQ)
NP: 14.50 Neenah Paper, Inc. (NYSE)
NKTR: 11.69 Nektar Therapeutics (NASDAQ)
NTGR: 24.01 NETGEAR, Inc. (NASDAQ)
* NETL: 48.38 NetLogic Microsystems, Inc. (NASDAQ)
NHS: 12.26 Neuberger Berman High Yield Strategies Fund (NYSE)
HYB: 8.79 New America High Income Fund, Inc. (The) (NYSE)
NGD: 4.59 NEW GOLD INC. (AMEX)
NYB: 15.60 New York Community Bancorp, Inc. (NYSE)
NYB-PU: 48.30 New York Community Bancorp, Inc. (NYSE)
NCT-PC: 7.90 Newcastle Investment Corporation (NYSE)
NFX: 52.02 Newfield Exploration Company (NYSE)
NEWP: 9.52 Newport Corporation (NASDAQ)
NEWS: 4.73 NewStar Financial, Inc. (NASDAQ)
NXST: 4.77 Nexstar Broadcasting Group, Inc. (NASDAQ)
NICK: 7.78 Nicholas Financial, Inc. (NASDAQ)
NJ: 23.90 Nidec Corporation (Nihon Densan Kabushiki Kaisha) (NYSE)
NTL: 16.40 Nortel Inversora SA, ADR (NYSE)
NOA: 9.10 North American Energy Partners, Inc. (NYSE)
NUHC: 4.45 Nu Horizons Electronics Corp. (NASDAQ)
NUTR: 12.50 Nutraceutical International Corporation (NASDAQ)
JDD: 9.65 Nuveen Diversified Dividend and Income Fund (NYSE)
JFR: 11.09 Nuveen Floating Rate Income Fund (NYSE)
JRO: 11.39 Nuveen Floating Rate Income Opportuntiy Fund (NYSE)
JGV: 17.94 Nuveen Global Value Opportunities Fund (NYSE)
JPC: 7.37 Nuveen Preferred and Convertible Income Fund (NYSE)
JQC: 7.67 Nuveen Preferred and Convertible Income Fund 2 (NYSE)
JTP: 6.71 Nuveen Quality Preferred Income Fund (NYSE)
JPS: 7.43 Nuveen Quality Preferred Income Fund 2 (NYSE)
JHP: 7.14 Nuveen Quality Preferred Income Fund 3 (NYSE)
NSL: 7.47 Nuveen Senior Income Fund (NYSE)
OIIM: 5.41 O2Micro International Limited (NASDAQ)
OCNW: 5.77 Occam Networks, Inc. (NASDAQ)
OMX: 14.76 Officemax Incorporated (NYSE)
OFG-PA: 19.37 Oriental Financial Group, Inc. (NYSE)
PFCB: 41.41 P.F.Chang's China Bistro, Inc. (NASDAQ)
PHF: 7.41 Pacholder High Yield Fund, Inc. (AMEX)
PMTC: 16.56 Parametric Technology Corporation (NASDAQ)
PRXL: 19.25 PAREXEL International Corporation (NASDAQ)
PGH: 10.32 Pengrowth Energy Trust (NYSE)
PVA: 26.76 Penn Virginia Corporation (NYSE)
PWE: 18.23 Penn West Energy Trust (NYSE)
PNNT: 9.42 PennantPark Investment Corporation (NASDAQ)
PBG: 37.82 Pepsi Bottling Group, Inc. (The) (NYSE)
PRFT: 10.25 Perficient, Inc. (NASDAQ)
PERF: 6.93 Perfumania Holdings, Inc (NASDAQ)
PKI: 21.00 PerkinElmer, Inc. (NYSE)
PBT: 16.20 Permian Basin Royalty Trust (NYSE)
PRGO: 47.06 Perrigo Company (NASDAQ)
PCYC: 4.87 Pharmacyclics, Inc. (NASDAQ)
PIR: 6.06 Pier 1 Imports, Inc. (NYSE)
PPC: 9.04 Pilgrim's Pride Corporation (NYSE)
PCM: 8.47 PIMCO Commercial Mortgage Securities Trust, Inc. (NYSE)
PCN: 14.21 Pimco Corporate Income Fund (NYSE)
PTY: 15.70 Pimco Corporate Opportunity Fund (NYSE)
PNCL: 8.56 Pinnacle Airlines Corp. (NASDAQ)
PHD: 11.67 Pioneer Floating Rate Trust (NYSE)
PHT: 14.32 Pioneer High Income Trust (NYSE)
PLT: 28.61 Plantronics, Inc. (NYSE)
PLXT: 4.90 PLX Technology, Inc. (NASDAQ)
PNU: 22.59 PNC Bank Corp. (NYSE)
PNTR: 7.01 Pointer Telocation Ltd. (NASDAQ)
PRPX: 10.94 Portec Rail Products, Inc. (NASDAQ)
PPS-PB: 23.59 Post Properties, Inc. (NYSE)
PPS-PA: 48.80 Post Properties, Inc. (NYSE)
PYS: 20.72 PPlus Trust (NYSE)
PYO: 24.43 PPlus Trust (NYSE)
PYC: 20.70 PPlus Trust (NYSE)
PJS: 23.00 PreferredPlus Trust (NYSE)
PLD-PG: 20.75 ProLogis (NYSE)
* PRSP: 39.94 Prosperity Bancshares, Inc. (NASDAQ)
PONE: 8.97 Protection One, Inc. (NASDAQ)
PL-PS: 23.09 Protective Life Corporation (NYSE)
PL-PD: 22.99 Protective Life Corporation (NYSE)
PL-PB: 19.99 Protective Life Corporation (NYSE)
PL-PA: 23.25 Protective Life Corporation (NYSE)
PVX: 8.04 Provident Energy Trust (NYSE)
* PHR: 27.45 Prudential Financial Inflation-Linked Retail Medium (NYSE)
* PFK: 23.40 Prudential Financial Inflation-Linked Retail Medium (NYSE)
PUK-P: 24.15 Prudential Public Limited Company (NYSE)
DFZ: 10.04 R.G. Barry Corporation (NASDAQ)
ROIA: 3.95 Radio One, Inc. (NASDAQ)
RDWR: 16.71 Radware Ltd. (NASDAQ)
RJF: 25.91 Raymond James Financial, Inc. (NYSE)
RCNI: 10.54 RCN Corp. (NASDAQ)
RNWK: 4.57 RealNetworks, Inc. (NASDAQ)
UTG: 19.04 Reaves Utility Income Fund (AMEX)
* RBC: 54.83 Regal-Beloit Corporation (NYSE)
REGN: 27.76 Regeneron Pharmaceuticals, Inc. (NASDAQ)
RNR-PB: 24.37 RenaissanceRe Holdings Ltd. (NYSE)
REXX: 13.12 Rex Energy Corporation (NASDAQ)
RSC: 17.72 REX Stores Corporation (NYSE)
RFMI: 1.39 RF Monolithics, Inc. (NASDAQ)
RICK: 11.76 Rick's Cabaret International, Inc. (NASDAQ)
RVBD: 24.98 Riverbed Technology, Inc. (NASDAQ)
ROK: 51.43 Rockwell Automation Inc (NYSE)
RY: 52.68 Royal Bank Of Canada (NYSE)
RBS-PF: 17.63 Royal Bank Scotland Group Plc (NYSE)
RES: 12.62 RPC, Inc. (NYSE)
RUBO: 7.82 Rubio's Restaurants, Inc. (NASDAQ)
RTEC: 8.18 Rudolph Technologies, Inc. (NASDAQ)
RYL: 23.23 Ryland Group, Inc. (The) (NYSE)
SLXP: 28.14 Salix Pharmaceuticals, Ltd. (NASDAQ)
SANM: 14.20 Sanmina-SCI Corporation (NASDAQ)
SLE: 12.98 Sara Lee Corporation (NYSE)
BFS-PA: 24.07 Saul Centers, Inc. (NYSE)
SCBT: 35.16 SCBT Financial Corporation (NASDAQ)
KHI: 8.42 Scudder High Income Trust (NYSE)
SRO: 1.16 Scudder RREEF Real Estate Fund II, Inc. (AMEX)
STX: 18.76 Seagate Technology. (NASDAQ)
JBN: 21.31 Select Asset Inc. (NYSE)
JBR: 20.90 Select Asset Inc. (NYSE)
SCSS: 7.32 Select Comfort Corporation (NASDAQ)
ARK: 3.63 Senior High Income Portfolio, Inc. (NYSE)
SHMR: 8.68 Shamir Optical Industry Ltd. (NASDAQ)
* SHE: 8.90 Shengkai Innovations, Inc. (AMEX)
SHPGY: 59.52 Shire plc (NASDAQ)
SFLY: 18.57 Shutterfly, Inc. (NASDAQ)
SIG: 28.22 Signet Jewelers Limited (NYSE)
SILC: 10.11 Silicom Ltd (NASDAQ)
SGI: 9.73 Silicon Graphics International Corp (NASDAQ)
SSTI: 2.85 Silicon Storage Technology, Inc. (NASDAQ)
SIRI: 0.88 Sirius XM Radio Inc. (NASDAQ)
SIRO: 34.72 Sirona Dental Systems, Inc. (NASDAQ)
SLG-PC: 23.00 SL Green Realty Corporation (NYSE)
OSM: 16.39 SLM Corporation (NYSE)
JSM: 17.30 SLM Corporation (NYSE)
ISM: 16.25 SLM Corporation (NYSE)
AOS: 43.90 Smith (A.O.) Corporation (NYSE)
SFD: 16.43 Smithfield Foods, Inc. (NYSE)
SOA: 14.10 Solutia Inc (NYSE)
SNE: 34.06 Sony Corp Ord (NYSE)
LUV: 12.04 Southwest Airlines Company (NYSE)
SGB: 13.45 Southwest Georgia Financial Corporation (AMEX)
SPEC: 10.61 Spectrum Control, Inc. (NASDAQ)
SFN: 7.60 Spherion Corporation (NYSE)
RBI: 12.07 Sport Supply Group, Inc (NASDAQ)
SPRD: 6.68 Spreadtrum Communications, Inc. (NASDAQ)
SFG: 41.08 StanCorp Financial Group, Inc. (NYSE)
* LIMS: 13.93 STARLIMS Technologies Ltd. (NASDAQ)
SNS: 345.00 Steak n Shake Company (The) (NYSE)
STNR: 41.78 Steiner Leisure Limited (NASDAQ)
LVB: 17.50 Steinway Musical Instruments, Inc. (NYSE)
SGS: 6.64 Stream Global Services, Inc (AMEX)
DHM: 20.60 Structured Obligations Corp 8.125 COBALTS (NYSE)
* SUMR: 5.29 Summer Infant, Inc. (NASDAQ)
* SMCI: 13.28 Super Micro Computer, Inc. (NASDAQ)
SIVBO: 21.40 SVB Financial Group (NASDAQ)
SFY: 26.70 Swift Energy Company (NYSE)
GJS: 16.35 SYNTHETIC FIXED INCOME SECURITIES INC (NYSE)
GJN: 20.50 SYNTHETIC FIXED INCOME SECURITIES INC (NYSE)
GJR: 18.99 Synthetic Fixed-Income Securities, Inc. (NYSE)
TAYCP: 20.52 Taylor Capital Group, Inc. (NASDAQ)
* TIK: 7.60 Tel-Instrument Electronics Corp. (AMEX)
TDI: 23.35 Telephone and Data Systems, Inc. (NYSE)
TPX: 27.15 Tempur-pedic International Inc (NYSE)
TESS: 21.92 TESSCO Technologies Incorporated (NASDAQ)
TGH: 18.76 Textainer Group Holdings Limited (NYSE)
ABCO: 32.10 The Advisory Board Company (NASDAQ)
CAKE: 22.66 The Cheesecake Factory Incorporated (NASDAQ)
PLCE: 35.07 The Children's Place Retail Stores, Inc. (NASDAQ)
DNY: 14.40 The Denali Fund (NYSE)
THMD: 7.93 Thermadyne Holdings Corporation New (NASDAQ)
THO: 33.09 Thor Industries, Inc. (NYSE)
TIII: 1.31 TII Network Technologies, Inc. (NASDAQ)
TWC: 45.15 Time Warner Cable Inc (NYSE)
TD: 62.10 Toronto Dominion Bank (The) (NYSE)
TSEM: 1.28 Tower Semiconductor Ltd. (NASDAQ)
TACT: 7.46 TransAct Technologies Incorporated (NASDAQ)
TRMB: 25.06 Trimble Navigation Limited (NASDAQ)
TZK: 21.10 Trust Ctfs 2002 1 Bear Stearns Depositor Inc Acting as Deposit (NYSE)
TEL: 25.30 Tyco Electronics Ltd. (NYSE)
TSN: 16.04 Tyson Foods, Inc. (NYSE)
UAUA: 15.66 UAL Corporation (NASDAQ)
UBS-PD: 15.25 UBS AG (NYSE)
UFPT: 7.38 UFP Technologies, Inc. (NASDAQ)
* UNF: 52.10 Unifirst Corporation (NYSE)
UTR: 23.26 Unitrin, Inc. (NYSE)
UAM: 13.71 Universal American Financial Corp. (NYSE)
UVV: 52.95 Universal Corporation (NYSE)
UTI: 23.89 Universal Technical Institute Inc (NYSE)
LCC: 6.81 US Airways Group, Inc. New (NYSE)
VCI: 24.89 Valassis Communications, Inc. (NYSE)
VRX: 36.76 Valeant Pharmaceuticals International (NYSE)
VHI: 17.25 Valhi, Inc. (NYSE)
VTA: 12.25 Van Kampen Dynamic Credit Opportunities Fund (NYSE)
* VLT: 14.98 Van Kampen High Income Corporate Bond Fund (NYSE)
VVR: 4.52 Van Kampen Senior Income Trust (NYSE)
VARI: 51.56 Varian, Inc. (NASDAQ)
VDSI: 8.46 VASCO Data Security International, Inc. (NASDAQ)
PAY: 18.25 Veriphone Holdings, Inc. (NYSE)
VICR: 9.64 Vicor Corporation (NASDAQ)
VIRL: 6.45 Virage Logic Corporation (NASDAQ)
VCBI: 5.70 Virginia Commerce Bancorp (NASDAQ)
* VRTS: 17.30 Virtus Investment Partners, Inc. (NASDAQ)
VSH: 9.71 Vishay Intertechnology, Inc. (NYSE)
VMW: 46.54 Vmware, Inc. (NYSE)
VLTR: 21.45 Volterra Semiconductor Corporation (NASDAQ)
GRA: 28.08 W.R. Grace & Company (NYSE)
WNA-P: 22.94 Wachovia Corporation (NYSE)
WSII: 9.49 Waste Services, Inc. (NASDAQ)
WBMD: 39.00 WebMD Health Corp (NASDAQ)
WBSN: 19.88 Websense, Inc. (NASDAQ)
WBS: 15.39 Webster Financial Corporation (NYSE)
WRI-PD: 22.00 Weingarten Realty Investors (NYSE)
WRI-PE: 17.91 Weingarten Realty Investors (NYSE)
WRI-PF: 20.55 Weingarten Realty Investors (NYSE)
WPK: 21.89 Wells Fargo & Company (NYSE)
* WFC-PJ: 26.08 Wells Fargo & Company (NYSE)
JWF: 21.02 Wells Fargo & Company (NYSE)
GWF: 21.41 Wells Fargo & Company (NYSE)
FWF: 22.95 Wells Fargo & Company (NYSE)
* BWF: 25.81 Wells Fargo & Company (NYSE)
RLH: 6.05 WestCoast Hospitality Corporation (NYSE)
RLH-PA: 23.70 WestCoast Hospitality Corporation (NYSE)
EHI: 10.97 Western Asset Global High Income Fund Inc (NYSE)
HIO: 5.95 Western Asset High Income Opportunity Fund, Inc. (NYSE)
WHR: 81.17 Whirlpool Corporation (NYSE)
WTM: 330.00 White Mountains Insurance Group, Ltd. (NYSE)
WHX: 17.65 Whiting USA Trust I (NYSE)
PAS: 29.48 Whitman Corporation (NYSE)
* WMZ: 27.43 Williams Pipeline Partners LP (NYSE)
WIBC: 9.27 Wilshire Bancorp, Inc. (NASDAQ)
WYN: 22.54 Wyndham Worldwide Corp (NYSE)
XRIT: 2.93 X-Rite, Incorporated (NASDAQ)
ZRBA: 8.72 Zareba Systems, Inc. (NASDAQ)
ZIPR: 4.55 ZipRealty, Inc. (NASDAQ)
ZIGO: 10.53 Zygo Corporation (NASDAQ)