E IBD102008
E IBD102008
E IBD102008
IBD
MONDAY SPECIAL
940.51
-5.92 (-0.6%)
8,851.90
-127.36 (-1.4%)
1,582
-222 (-12.3%)
NASDAQ
10-YEAR T-NOTE
1711.29
-6.42 (-0.4%)
2,656
-611 (-18.7%)
3.93%
-0.04 (-1.0%)
DOLLAR-YEN (N.Y.)
EURO
CRB FUTURES
101.42
-0.20 (-0.2%)
1.3422
-0.0025 (-0.2%)
282.14
+6.48 (+2.4%)
Ukraines problems
wont help the euro
W W W . I N V E S T O R S . C O M
IBDS TOP 10
The market rose for much of Fri. on positive credit signs until selling off late to
close with moderate losses on lower volume. The S&P 500 slid 0.6%, the Nasdaq
and NYSE composite 0.4%. But the Dow
sank 1.4%, led by Caterpillars 7% drop and
Citis 6%. Energy stocks rebounded as crude
prices rose. For the week, the major indexes
rose 3.7% or more. More on this page, B7, B8
BY SCOTT STODDARD
INVESTOR'S BUSINESS DAILY
POLICESTANDGUARDoutsideatoyfactoryinsouthernChina,wherehundredsofworkersralliedFridaytodemandunpaidwages.HongKong-listedSmartUnion,asupplierforMattelandDisney,filedforbankruptcyamida
global slowdown that has begun hurting Chinese manufacturers. About 7,000 workers lost their jobs.
AP
Traders drove oil more than $4higher intraday, anticipating an OPEC output cut
this week. The cartel on Thu. moved up an
emergency meeting by 3 weeks to Oct. 24,
hinting the cartel was keen to stem further
price declines. Nov. settled $2 higher to
$71.85 a barrel. Copper popped nearly 5%.
Gold fell for a 7th straight session to below
$788 an ounce.
U.S. shares of the Dutch bank and insurer fell 28% on reports that it needs cash.
The Dutch govt has set aside $27 bil to assist
financial firms. ING tried to easefears by saying its business model is sound, however
that does not mean we are immune to the external environment. It also reported a Q3
loss of $672 mil and said it will consider the
govt program as details become available.
10
The number ofIraqis applying for asylum in other countries fell 18% from
the last six months of last year to the first
half of 08, due in part to declining violence
in their homeland, the U.N. refugee agency
said. Sweden drew the most asylum requests from Iraqis. Still, Iraq leads the world
in asylum requests, followed by Russia.
BY PAUL KATZEFF
INVESTOR'S BUSINESS DAILY
Inan age-old dance, panicking mutual fund investors are pulling out
just as evidence is mounting that
stocks are forming a bottom.
As has happened so often in the
past, investors, ruled more by emotion than sense, are selling low and
most likely will end up buying
high. Thats a recipe for disaster
that can and should be avoided.
Shareholders yanked a net
$104.4 billion from stock and
bond mutual funds in September,
according to Lipper Inc. Why?
They were staring at declines of
20%-40% in their account balances. They were also looking at headlines screaming of failing global financial systems and an impending
worldwide recession. Retirement
dates telescoped away like a scene
in a Hitchcock movie.
Hedge fund shareholders did
likewise. They pulled at least $43
billion from those high-ante investment pools in September, according to TrimTabs.
But just because lots of people
were exiting with lots of money
CONTENTS
Amex Tables .............B15
Big Picture ...................B7
Commodity Futures .B16
Company Index ..........A2
Credit Markets ...........B17
Dividends News ...........B7
Earnings News ............B7
Economic News...........A2
Editorials ..................A16
ExchangeTraded Funds .A12
General Market............B8
Health & Medicine ......A8
IBD 100 .........................B1
Industry Groups...........B8
Industry Snapshot ......A8
Internet & Technology A4
Investor Education....A18
0
-25
*estimate
-50
J 08 F M A M J J A S*
Sources: Investment Company Institute, Lipper Inc.
Libor Loosens Up
3-month dollar interbank rate
4.8%
4.3
3.8
3.3
2.8
Aug Sep
08
Oct. 17:
4.42%
Oct
Source: Reuters
make even the most daring investors more risk-averse, the needs
of our economy require that our financial institutions not take this
new capital to hoard it, but to deploy it, Treasury Secretary
Henry Paulson said last week.
But the very need of the government to borrow vast sums in order
to confront the financial crisis
may be working against that goal
by making the cost of borrowing
for individuals more expensive.
Ten-year Treasury yields spiked
from 3.43% on Oct. 6 to 3.93% on
Friday. Meanwhile, the loosely
correlated 30-year fixed-rate
mortgage jumped to 6.47% in the
week of Oct. 10, up from 5.98% a
week earlier, the Mortgage Bank-
Moving Back Up
Treasury yields plunged during the
credit crisis, but have trended up
on big government interventions
5.5% 10-year Treasury yield
Oct. 17:
3.93%
5.0
4.5
4.0
3.5
3.0
Jun
07
Jan
08
Jun
Oct
Source: Reuters
A2
INVESTORS.COM
Housing starts
Single-family starts
Sept.: 817,000
Lowest since
March 91
2.5
2.0
1.5
1.0
0.5
02
03
04
05
06
07
Midwest
Building permits
-21.8%
Northeast
-20.9%
South
-32.5%
West
-40.4%
Sept.: 544,000
Lowest since
Feb. 82
2.0
1.5
Sept.: 786,000
Lowest since
Jan. 91
2.5
2.0
1.5
1.0
0.5
02
08
1.0
0.5
03
04
05
06
07
08
02
03
04
05
06
07
08
TO THE POINT
ECONOMY
BUSINESS BRIEFS
DIVERSIFIED
MEDICAL
ENERGY
RETAIL/APPAREL
FINANCE
VF Corp. profit tops, guides down Blackstone lets China up its stake ArcelorMittal to curb steel output
TELECOM
Sony Ericsson posts Q3 loss
The mobile phone maker swung to
a Q3 loss of $33.6 mil. Revenue fell
10% to $3.8 bil. Analysts said the results were roughly in line with or
slightly better than expectations,
adding that the key was that Sony
Ericsson backed its guidance for the
global handset market. Sony Ericsson, a joint venture of Sony and LM
Ericsson, was hurt by price cuts by
rivals and unfavorable exchange
rates. Sony edged up 0.7% to 23.91.
Ericsson slipped 0.4% to 6.94.
NATION
Week ended
Oct. 10: -17.1%
33-year low
0
-6
-12
-18
6/7/08
10/10/08
METALS
The worlds largest steelmaker said
it is temporarily cutting European
steel output by 15% due to lower demand and financial turmoil. ArcelorMittals Europe market pays the
highest price for steel, but due to
economic slowdown, customers
hold back spending and exports
fall, the company said. But, it still expects to meet 08 estimate for global
steel sector expansion of 3%-5%. It
climbed 1.7% to 29.61.
TRANSPORTATION
Renault also tied to merger talks
The French automaker Renault denied reports it was in talks to buy
the Jeep unit from Chrysler, but reports said Renault was open to
merger talks with Chrysler. GM
and Chrysler were reportedly in
talks for merger, with a published
report contending GM is hoping to
have a deal in place before the end
of Oct. Both automakers declined to
comment on whether they were
talking. GM edged up 0.5% to 6.43.
00 GM will pay $1.6 bil into a healthcare trust for retirees and offer
buyouts of up to $140,000 to union
workers.
COMING UP MONDAY
WORLD
5 nations join Security Council
Austria, Turkey, Japan, Uganda
and Mexico won nonpermanent
seats on the powerful U.N. Security
Council. In voting at a meeting of
the U.N. General Assembly, Iceland
and Iran failed to secure a seat on
the 15-member council. The 5 new
members will serve 2-year terms.
COMPANY INDEX
TECHNOLOGY
Satyam tops, boosts EPS outlook
The India-based IT outsourcing
firm said Q2 net profit rose 30% to
$132 mil, above expectations. Revenue grew 28% to $652 mil, topping
estimates.Satyam Computer Services and rival firms that were used to
rapid growth have been hit hard by
the U.S. slowdown. It sees Q3 EPS
of 35-36 cents vs. views of 35 cents.
Satyam expects Q3 revenue of $634
mil-$652 mil, below estimates. It
cut its 09 sales forecast to $2.55
bil-$2.59 bil, below views, but increased its 09 profit guidance to
$1.47-$1.50 a share, above estimates. Shares rose 8% to 14.39.
IN BRIEF
EMS Technologies, which makes
wireless gear used in aircraft, forecast Q3 EPS of 35-40 cents vs. views
of 38 cents. It backed its 08 EPS
guidance. Shares rose 6.5% to 18.78.
CH
OH
FL
IBM ......................A4, B7
Intuitive Surgical .........B9
Itron Inc.........................B9
Jetblue Airways............A4
Johnson & Johnsn .......A8
K12 Inc...........................A7
KimberlyClark ............A8
Lilly Eli & Co .................A9
Microsoft ......................A9
Morgan Stanley ...........A9
NetApp Inc ...................A4
Nutrisystem Inc ...........A8
Oriental Financial ......B10
PepsiCo .........................B9
Pfizer ............................A8
Procter & Gamble ........A8
Qlogic ............................A4
Ryanair..........................A4
Southwest Airlines ......B9
Stericycle .....................B9
Syniverse Holdings .......B2
Thoratec ............B7, B12
United Therapeutics ....B2
Wachovia Corp .............B2
Websense .....................B2
Weight Watchers .........A8
Yahoo ............................A4
TX
NY
VA
SF
WA
IA
CO
Burnett On Adversity
I have always grown from my
problems and challenges; from
the things that dont work out,
thats when Ive really learned.
Peale On Execution
Conant On Risk
Jung On Struggles
Welch On Anticipation
A3
e
f o ad
r
b
in mo elo
fo re w
WISDOM TO LIVE BY
Se
1
2
3
4
5
6
7
8
9
10
Danny Ainge was learning that winning does not always come easy.
Here he was four years into his job
as general manager of the Boston
Celtics, and all they did was lose.
Ainge was used to winning.
He had been a three-sport AllAmerican in high school.
He starred in basketball at
Brigham Young University while
doubling as a second baseman for
the Toronto Blue Jays.
Drafted by the Celtics, he swiftly
switched sports and cemented his
resume as a winner. A combative,
sharp-shooting guard on the great
Celtic teams of the mid-80s, he
grabbed two championship rings.
Now Ainge was running the Celtics after becoming executive director of basketball operations and GM
inMay 2003.And in hisfirst fourseasons, the team had run aground.
Indeed, the Celtics were stuck in
quicksand. In 2006-07, they had the
second worst record in the National
Basketball Association, winning
just 24 games and suffering through
a 19-game losing streak.
Was Ainge in danger of losing his
job? Never, insists the Celtics lead
managing partner, Wyc Grousbeck.
Still, Ainge knew Bostons management, fans and sports mediahad limited patience that he had to come
through with his patented buzzerbeating moves to make the Celtics
champs again.
Come through he did.
In winning the 2008 NBA title,
their first since 1986, Ainges Celtics
managed the biggest turnaround in
league history. A team that trudged
to a 24-58 record the year before
soared to a league-best 66-16 before
flattening four rivals in the playoffs.
For that stunning reversal, the
Sporting News crowned Ainge its
NBA Executive of the Year.
The Thinker
How did Ainge snatch triumph
from the jaws of failure?
Danny Ainge doesnt fit the profile of a typical ex-player, said Celtic President Rich Gotham. Hes a
very thoughtful, creative person.
He thinks through every decision
thoroughly from every angle.
The easy and obvious explanation
for the Celtics turnaround was the
acquisition of defensive titan Kevin
Garnett. Less obvious was the way
Ainge set the stage for Bostons shot
at the 6-foot-11 All-Star.
For years many fans thought Ainge
traded recklessly, to the point
where the Celtics were regressing.
But Ainge understood this reality:
Superstars dominate basketball
Ainge, who helped Boston to titles in 84 and 86, came through as GM by dealing for Ray Allen and Kevin Garnett. AP
Pierce were not enough. The Celtics needed something more, Garnett said, as recalled by Ainge.
So Ainge set about getting more.
Ray Allen, he concluded, was that
missing piece. The Celtics had been
trying to get the All-Star guard for
years. Now Ainge sought to close
the deal. I knew that Ray had a relationship with KG. Both of them
grew up in South Carolina, he said.
Still, the deal was no lock. Allen
was coming off ankle surgery. And
his team, Seattle, wanted Bostons
top draft pick plus other players.
The Drive
Rather than brake, Ainge stepped
on the pedal. He decided to give up
more than fair value to get a star
who could entice Garnett to Boston.
Retaining the players he knew
McHale wanted for Garnett, Ainge
dealt for Allen.
Many questioned the wisdom of
the Allen trade. Let the secondguessing begin, the Providence
Journal wrote after the deal.
He had already heard the firstguessing. Ainge, associates say, welcomes debate before he makes a decision. After the call, he tends to ignore public reaction.
Now he aimed for Garnett.Hes a
persistent guy, Gotham said.
That tenacity paid off. Garnett said
he wanted to join a team that had
Pierce and Allen. After coming on
board, Garnetts passion, scoring
and defense invigorated the Celtics.
Ainges route to the championship
was circuitous. To many on the outside, it often defied common sense.
But Danny Ainge, the scrappy old
player, trusted his judgment. In so
doing, he put his team back on top.
w w w. i n t e r a c t i v e b ro k e r s . c o m
A4
INVESTORS.COM
March 27April 14
At home
Never from this location 6%
Less often 11%
Do not use
the Internet
27%
Constantly 13%
Several times
a day 26%
Less often 6%
Several times
a day 22%
April 2002
On weekends
On vacations
Before work
After work
When sick n.a.
When on the go n.a.
0
10
20
30
40%
Things Looking Up
For Wireless Service
On Airline Flights
Cell Phone Use May Be OKd
Airlines and vendors saying
options in communications,
entertainment will take off
BY VICTOR REKLAITIS
INVESTOR'S BUSINESS DAILY
800-860-9230
www.wholesalelife.com
Backin2006,AmericanAirlinesdemonstratedhowpassengerscouldusepersonalentertainmentdevicesonflights,
AP
but entertainment and communications services on commercial flights have come a long way since then.
Local Loot
Online ad spending by local
businesses will rise, but
slower than once forecast
U.S. local online ad spending
$16
In billions
12
04 05 06 07 08e09e10e
Source: Borrell Associates
Targeting Google
Yahoo gets most of its revenue
from display ad sales. Its counting
on its newspaper consortium to
help boost its ad revenue and better
compete with such rivals as Google
GOOG.
Yahoos newspaper partners give
the portal a connection to smallbusiness advertisers that it hasnt
been able to reach on its own, says
Lem Lloyd, vice president of
Yahoos newspaper consortium.
The local online ad spend segment is huge and we are optimistic
that thousands of (newspaper)
sales representatives can drive significant revenue to Yahoo from
local online ad spending, he said.
Yahoos partnerships with newspapers might be the only way to attract more local ad dollars in a sour
economy, Conti says.
For some newspapers, its going
to be an important piece of survival, he said. And its a great thing
for Yahoo because they get feet on
the street at the local level selling
their ad inventory.
A5
ADVERTISING FEATURE
VectorVest. A computerized high profit, safetyoriented, investment tool that gives you clear
BUY, SELL and HOLD recommendations - Market Timing recommendations that have never
failed! - for any kind of investment situation long-term investing, short selling, options, value
investing, technical analysis, bear market investing, low-priced stocks and more.
In 1978, Dr. Bart DiLiddo, Ph.D. began to create mathematical models that clearly define EXACTLY what causes a stocks price to rise or fall.
No opinions. No guesswork. He discovered that
all the influencing factors could be summed up in
mathematical value models, mathematical safety
models and mathematical timing models. After
testing and retesting, he discovered that the
models worked.
Profits were reaped even during the worst recent stock market chaos. This system has been
proven over and over again.
The result is MAXIMUM PROFIT with
MINIMUM RISK. Its the most powerful
online computer database software you
could hope to find Updated daily!
This amazing software is for any kind of
individual investor. Its easy to use. Just
two or three clicks of your mouse and
youve got a world of powerful,
objective information at your
fingertips.
You get clear BUY signals, but you
also get clear SELL or HOLD signals.
This is important. Most investment
advisors will tell you to buy, but
often too late. And they might tell
you to sell. Again, often too late.
PROVE IT TO YOURSELF!
FROM $100,000 TO
$2.5 MILLION PROFITS!
WHAT
ARE
WHATINVESTORS
INVESTORS ARE
SAYING
SAYINGABOUT
ABOUT VECTORVEST.
VECTORVEST.
WELL WORTH THE PRICE
A BRIEF REVIEW
OF HOW OUR
MATHEMATICAL
MODELS WORK.
VectorVest monitors more
than 15,500 stocks each
day, calculating two measures of value for each stock
in our database. The first
measure is the most important. Its called Relative
Value (RV). The second
measure is called Intrinsic Value.
These measurements
compare one stock
with another to see if
its undervalued or
overvalued compared
to other stocks in the
database.
It also factors in
discounted cash
flows, earnings,
earnings growth,
profitability, inflation and interest
rates.
We start with an RV
rating of 1.00. Anything
above that is worth looking
at. Anything below 1.00 is a
red flag. Stocks with ratings above
1.00 have above average appreciation
potential. If it were below average, youd
be better off in AAA corporate bonds. But thats
just the beginning.
Next: We want to measure Relative Safety
(RS). This measure tells you how stable a stock is
compared to other investments. Again, if the stock
is above 1.00 its safer and more predictable than
other stocks. If its risky and unpredictable the
rating will be below 1.00.
Then: We measure Relative Timing (RT). How
does the short-term price performance look? If its
price performance looks good, it gets a rating
above 1.00. If it looks risky, it gets a rating below
1.00. If the price trend is flat it just gets a 1.00.
S&P 500
-10.1
-21.0%
-40.4%
-25.4%
Bear Beaters
+75.5%
+292.0%
+301.0%
+903.2%
RV, RS AND RT
WILL GIVE YOU AN EDGE.
Stalwarts
discover profitable shorting strategies that take the
Up 347% in just 16 months.
pain and guesswork out of shorting. Its yours
Best New Highs/BMB
Mechel Open (MTL) FREE with this offer ($19.95 value)
Chappells Champs
Up 277% in 9 months.
7. FREE BOUS: Want to SUPERIf you like to short the market:
Contango Oil & Gas (MCF)
CHARGE your profits? Try this, as part of the
Worst Stocks Over $20
Up 189% in 14 months.
offer, youll get Dr. DiLiddos report: HOW TO
USE OPTIONS TO SUPERCHARGE YOUR
Stinky Stocks to Sell Short
Rex Energy (REXX)
PROFITS. A $29.95 value yours FREE. Options
Up 133% in 6 months.
Dougs Downers Supercharged
are the overlooked darling of investment vehicles. Before You Invest, Check VectorVest.
Illumina (ILMN)
If you dont see a strategy you like you can
Options give you better downside protection.
2008 VectorVest, Inc.
BACK-TESTING
tool and verify your choices
of investment strategies. If youre a short seller,
blue chip investor, low-priced trader, etc set the
VectorVest screening tool to see how your picks
would have done compared to VectorVests actual
recommendations and youll know in about 17
seconds if you have a winning idea or not. You
can back-test it one week, one month, one year or
any time frame you want. Dont invest another
dime until you check out VectorVests timing
models and proven analysis systems.
$ 95
Call 1-888-658-7638
to sign up or visit
www.VectorVest.com/ibd
A6
INVESTORS.COM
Words from
Ray Kurzweils
Web site shadow his face in
this 2005
photo. The
tech visionary
and author of
five books says
the discipline
of information
technology has
moved into the
medical and
biotech fields,
and will bring
us such things
as longer life
spans.
AP
Q&A
thinking linearly about its precursor, the Arpanet, in the early 80s,
but I saw that it would continue to
double every year.
IBD: What are some effects of that
exponential growth?
Kurzweil: Right now, one of the
important developments is that we
are changing health and medicine
from being a hit-or-miss affair to
an information technology.
It was not an information technology as of just a few years ago.
Ray Kurzweil
Inventor, entrepreneur,
futurist, author
60 years old
B.S., computer science, and
B.A., literature, Massachusetts
Institute of Technology
Of note: is a recipient of the
National Medal of Technology,
the nations highest tech honor
New developments include the
collection of the genome. These genomes are basically little software
programs in our bodies. We also
have the means of changing them.
IBD: What is one specific genome alteration that we might see?
Kurzweil: Blocking the activity of
the fat-insulin receptor gene. This
gene basically says, Hold on to
every calorie because the next
hunting season might not be too
good. That was an excellent idea
1,000 years ago, but its not such a
good idea now. It underlies an epidemic of obesity. In experiments
with animals, this gene was turned
off, these animals ate ravenously
and yet remained slim and they
got the health benefits of being
slim. They didnt get heart disease
or diabetes, and they lived 20%
longer than the animals that didnt
have the gene turned off. There are
several pharmaceutical firms rushing to bring this process to market.
Thats one example of reprogramming this outdated software that
runs in our bodies our genes.
IBD: What does it mean for the big
picture of biotechnology?
Kurzweil: We can simulate biotechnology on computers now.
And we can design new drugs on
computers, so biotech is an IT. As
such, it is subject to this law of accelerating returns, which is the exponential growth of IT. These technologies will be a million times
more powerful in 20 years.
Th e P r i vat e Ba n k
t PRIVATE BANKING
t INVESTMENTS t INSURANCE
WEALTH PLANNING
TRUST AND ESTATE SERVICES
*OWFTUNFOUBOE*OTVSBODF1SPEVDUTt/05'%*$*OTVSFEt/0#BOL(VBSBOUFFt.":-PTF7BMVF
Wells Fargo Private Bank provides financial services and products through Wells Fargo Bank, N.A.
and its affiliates. Insurance products are available through Wells Fargo Investments, LLC <California
license 30D26865> or licensed affiliates. Please consult your professional tax advisor to
determine how this information may apply to your own situation.
2008 Wells Fargo Bank, N.A. All rights reserved. Member FDIC.
STORAGE FROM A4
AFTER MARKET
A7
K12LRN rose 7.4% in twice average volumeFriday to close at 24.58. Like much of the market, the online education firms stock spent
the week recovering from a low on Oct. 10,
when it dipped below 20 for the first time
since April. Analysts expect K12s profit to
grow 69% in the current fiscal year.
Lead underwriter
Citigroup
Morgan J P
Blair William & Co
Goldman Sachs & Co
UBS Investment Bank
Morgan J P
Keefe Bruyette Woods
Citigroup
Sometimes it takes a setback to propel a company. Thats what happened at Avon Products.
After seven years of steady gains,
growth stalled in 2005, leading to a
41% drop in 2006 earnings.
The beauty products giant got hurt
by a soft consumer environment
and increased competition in many
of its markets.
Internally, AvonAVP had suffered
from underinvesting in marketing
and product development in its
beauty category cosmetics, fragrance, skin care and personal care
products.
Also, in the years prior to 2005, the
company grew very large very fast
and the organizational structure
had not evolved to match that scale.
But management moved quickly to
steer the company back on track. In
late 2005, CEO Andrea Jung
launched a four-point, multiyear
turnaround plan to restore Avon to
sustainable growth.
Investment Boost
The goal was to pare the cost base
in order tofuel a majorincrease in investments to boost sales growth,
says Avon spokesman Victor Beaudet.
The plan involved cutting costs,
more investment in brand building
and product development and creating more incentives for Avon reps.
Now, thanks to the recent make-
Avon Products
avon.com
Ticker
Share price
12-month sales
5-year profit growth rate
AVP
Near 29
$10.66 bil
4%
Composite Rating
Earnings Per Share
Relative Price Strength
Industry Group Relative Strength
Sales+Profit Margins+ROE
Accumulation/Distribution
See Investors.com for more details
87
77
72
A
A
E
Revenue Growth
Wendy Alix, in this file photo, leaves an Avon Spa in New York. Avon has
switched gears, investing in building market share to get back on track.
Breakthrough Products
On the product front, its doing a
better job on coming out with breakthrough products vs. just rolling out
line extensions, says analyst Nik
Modi of UBS Securities.
Among its recent innovations is
Pro-To-Go lipstick, launched in
April. Its designed in such a way
tions.
Avonalso closed unprofitable operations such as the Avon Salon and
Spa, and reorganized certain functions, mainly in sales.
Its doing a better job of sourcing
and buying raw materials, says
Modi.
On the product front, it launched a
product simplification effort to improve its product assortment to
drive higher sales of more profitable
products.
Last year, it finished analyzing its
product portfolio, identified the appropriate product assortment and
made decisions on how to exit nonoptimal products.
Any area where you can save
money, Avon is saving it, said Modi.
Avon expects those savings from
its restructuring efforts to reach
$270 million this year and $300 million in 2009.
It expects costs for these initiatives from start to finish to total
A8
INVESTORS.COM
$250
200
150
100
50
0
In billions
6%
5
4
3
2
1
0
Male grooming 5%
Deodorants 5%
Other
10%
Cosmetics
15%
Unilever 7%
Colgate-Palmolive 5%
Shiseido Company 3%
Others
75%
Fragrances 10%
04 05 06 07 08e 09e 10e 11e 12e 13e
Skin care
30%
Hair care
25%
INDUSTRY SNAPSHOT
HEALTH & MEDICINE
Aida Navarro puts on make-up at a Macys store in Pasadena, Calif. Cosmetics and personal care sales have held up well in a shaky economy. AP
1. Business
IBDs cosmetics and personal
care industry group includes 45
publicly traded companies.
They range from diversified consumer goods companies such as
Procter & GamblePG and ColgatePalmoliveCL to cosmetics giants
like LOrealLRLCY and Estee LauderEL.
The group also includes makers
of nutritional supplements and
weight-loss products such as
HerbalifeHLF, Weight Watchers
InternationalWTW and NutriSystemNTRI.
By far the largest company in the
group is Procter & Gamble. The
Cincinnati-based company reported sales of $83.5 billion for its fiscal
year, which ended June 30, up 9%
from the prior year. Earnings rose
17% to $12.1 billion.
P&G is home to such brands as
Cover Girl cosmetics, Head &
Shoulders and Pantene shampoo,
Gillette shaving systems, Oral-B
toothbrushes, Tide laundry detergent and Pampers baby care products.
The most successful companies
2. Market
The cosmetics and personal care
industry is highly competitive,
with new companies launched
and acquired all the time.
The number of companies in the
U.S. that manufacture cosmetics
and beauty products has been
mostly stable for the last five years.
IBIS World counts 785 such enterprises, up less than 3% since 2004.
Theres lots of competition from
well-established players, said
George Van Horn, an analyst with
IBIS World. The key to sales
growth is product innovation tied
to consumer trends, such as the
green movement or aging baby
boomer demographic.
The hottest trend in the sector
today is natural and organic products.
Its been the biggest area of
growth in the marketplace in the
last four years, said Karen Grant,
an analyst with retail tracker NPD
Group. Peoplesay they wantproducts that they feel are safer.
Bare EscentualsBARE helped
spark the trend and is the brand
most consumers identify with natural cosmetics, Grant says. One of
its advertising slogans is, Its
makeup so pure you can sleep in
it.
Another growing market is antiaging or age-defying skin care
products. These products are popular with aging baby boomers because they have properties that appear to slow the natural process of
aging, removing wrinkles and giving skin a youthful glow.
Estee Lauder has been a leader in
3. Climate
Historically, sales of personal
care and beauty products have not
been greatly affected by downturns in the economy. The only exception is fragrances. Sales of perfume and cologne tend to dip
when the economy slows.
Companies in the sector have
been hit by rising prices for agricultural and oil-based commodities.
But most have been able to pass
along those cost increases to consumers.
Consumers also are still buying
premium brands of cosmetics and
personal care products, and not
trading down for less-expensive alternatives, Swanson says.
Consumers are willing to pay up
for certain products that they believe are value-added products,
she said.
In the U.S., sales of prestige beauty products those sold mainly in
department stores fell 1% to $3.8
billion in the first half of 2008 vs.
the same period last year, the NPD
Group reports.
Skin care product sales were a
bright spot, rising 2% to $1.2 billion in the first half of the year. Premium-priced skin care products
priced at $70 and above continued
to outpace the overall segment, rising 8% to $365 million in sales.
In personal care products like toiletries, companies like P&G, Colgate and Kimberly-ClarkKMB have
a range of products at different
price points to satisfy consumers.
In the P&G portfolio of brands,
4. Technology
The cosmetics and personal care
products industry stands out for
its constant innovation.
Examples are companies that
make sunscreen using nanoparticles, materials engineered on an
atomicscale, such as titanium dioxide and zinc oxide. Theyre also expanding protection for UV-A, the
ultraviolet radiation that causes
skin aging, in addition to UV-B,
which causes sunburn.
In skin care products, companies
are continually looking for chemicals and formulations that can retard the effects of aging. Researchers lately have been investigating a
new technology that mimics how a
cactus works to hold on to moisture, Grant says.
5. Outlook
The cosmetics and personal care
industry will place a greater emphasis on the importance of skin
protection and preservation in the
next few years. Anti-aging products will be a key part of this
thrust.
Products with natural, herbal, organic,hypo-allergenic, cosmeceutical or nutraceutical properties should continue to thrive.
Look for more niche products
with botanical extracts, plant
acids, enzymes, herbs, vitamins
and proteins, as well as food ingredients such as chocolate, green tea
and grapes, IBIS World predicts.
In general, the sector should hold
its own in a rocky economy, analysts say.
I have a favorable outlook on the
sector, Weiser said. Given the
market conditions were in, these
companies have the most visible,
steady, reliable, predictable earnings and so therefore they should
fair the best.
These companies usually target
3% to 5% organic top-line growth,
but many have been doing much
better than that lately, she says.
00 Upside: The cosmetics and personal care products sector is likely
to weather the current market turmoil better than most.
It is benefitting from such trends
as aging baby boomers wanting to
look younger and consumers seeking natural products.
00 Risks: Two top concerns are the
strengthening dollar and rising
commodity costs. Each would eat
into top-line and bottom-line
growth, respectively.
Its been only three months since Abbott Laboratories introduced its
Xience stent to the U.S. market, and
the medical device maker is already
planning for a successor technology.
AbbottABT calls it the Absorb stent.
It dissolves in the body after its done
its work.
A stent is a small mesh tube pushed
into an artery to open a narrowing or
blockage.
Coronary arterial disease results
from the buildup of plaque. The
plaque reduces blood flow to the
heart, leading to pain and sometimes
heart attack.
All stents now in use, including
Xience, are made of metal. Once in
the body, they stay there.
Xience and its direct competitors
are drug-eluting stents. That is, they
gradually discharge a drug to prevent tissue from reclogging the stent
and causing another arterial blockage.
A second blockage is more difficult
to clear, says John Capek, Abbotts
executive vice president for medical
devices.
If a patient has a new blockage beyond the first stent, things get more
complicated. The second stent must
be pushed through the first to reach
the second clog.
Metal drug-eluting stents have a
restenosis (reclogging) rate of 8% to
10%, says Jan Wald, analyst with the
Stanford Group. Thats better than
bare-metal stents at 20% to 30%.
Clouding the issue are studies that
found no safety difference between
drug-eluting and bare-metal stents.
Restenosis can lead to clots breaking
away from the stent, causing a heart
attack.
Xience has proved to be the safest
drug-eluting stent in head-to-head
clinical trials, says analyst Rick Wise
of Leerink Swann, which has done
work for Abbott.
The device competes against
MedtronicsMDT Endeavor stent and
Boston ScientificsBSX Taxus,
among others. All are drug-eluting
metal stents.
Race To Market
The better idea Abbott and other
firms are pursuing is a stent that
opens the clog, secretes the drug to
prevent restenosis, then dissolves,
leaving behind only healed vascular
tissue.
The notion that you could get the
drug and the structural benefits, and
then the thing goes away, is a wonderful idea, Wise said.
The Stanford Groups Wald counts
at least seven companies working on
bioabsorbable stents. Abbott is
ahead of the pack, but not necessarily by a whole lot, Wald said.
Those working on bioabsorbable
stents include Boston Scientific and
Cordis, a unit of Johnson &
JohnsonJNJ.
Several privately held companies
in the U.S. and Europe are trying to
create bioabsorbable stents.
Long-Term Solution
The need for the dissolving stent increases as the population ages,
Capek says. A 50-year-old patient
who receives a stent might live an additional 30 or 40 years.
That metal can be in there for 30
years, Capek said.
If the patients arteries clog downstream of the first stent, a new one
would need to pass through the original to reach the new site. A stent is inserted through a long tube fed from
the femoral artery to the blockage.
The bioabsorbable stent leaves the
vessel in a more natural state. A new
stent could pass easily through the
healed site for implantation at the
second blockage.
The Absorb stent offers safety and
efficacy, Wise said.
Abbott plans to use the same strategy for regulatory approval as it did
with Xience, Capek says.
The company will start clinical trials of the Absorb stent in Europe in
2010. The European launch should
be in 2012.
Europes regulatory approval process is easier, Wise said.
With data from Europe, the Food
and Drug Administration could give
its verdict by 2014.
About 1.2 million stents are implanted each year in the U.S., Capek
says. An additional 1.5 million procedures occur in other countries.
The number of stent implants per
year should grow at low single digits, Wise says.
Its possible that prices for stents,
now about $2,000 each, will come
down because of competition.
Meanwhile, Abbott continues to
churn out solid financial returns. It
reported third-quarter profit of 79
cents a share, up 18% from the prior
year and 2 cents above Thomson Reuters estimates.
Abbott raised its full-year earnings
guidance by 5 to 7 cents a share.
The companys stock gained some
traction with the release of Absorb
data on Oct. 13, rising nearly 10% to
close the day at 54.21.
Shares continue to trade near there
despite volatility in the broader markets.
TOP DOWN
A9
8%
16%
67%
35%
20%
27%
72%
51%
89%
A Serious Misconception
Despite the fact that Lehman
Bros. and Bear Stearns have been
sold and that Goldman SachsGS
and Morgan StanleyMS are no longer operating as investment banks,
Slowing Growth
A D V E R T I S I N G
F E A T U R E
seminars by experts in the field and downloadable companion workbooks.Trade School is like having your own personal
trading coaches on call 24/7. Members also have access to
Data Central, a treasure trove of historical data on over
230,000 symbols from 12 exchanges. Members can download
all the data they want for personal use. Members can also
customize and manage major financial news feeds with News
Scan, and get tips, ideas, and analysis on MarketClub's blog.
E
W ATUR
NERT FE
E
AL
Triangles in Action
2008 Q1-Q2 Triangle Returns
NYSE_KSS
NYSE_ALK
JRCC
208.34%
FSYS
160.90%
Vision Sciences
VSCI
126.60%
DDV
85.88%
General Motors
GM
52.89%
Lehman Bros.
LEH
51.16%
Cit Group
ETFC
45.39%
Trump Entertainment
TRMP
40.41%
Freddie Mac
FRE
34.63%
H&R Block
HRB
39.58%
NASDAQ_IBKC
NASDAQ_CPSI
FOR SMART
TRADERS
1-800-538-7424
As a trader on the floor of the exchange in Chicago, my word was my bond. If I made a trade with someone, I could not back down from it
without destroying the trust that was so essential to success as a trader. Every day since, I have conducted business the same way.You have my
personal guarantee that trying out MarketClub for 30 days is risk free. If you are not happy for any reason, simply call by the 30th day to cancel
your membership.We will promptly refund every penny and thank you for giving our service a try. Enroll today. You have everything to gain by
trying MarketClub, and nothing to lose. Adam Hewison, MarketClub Co-Creator
INVESTORS.COM
WEEK IN FUNDS
Sector funds
Fund category
Large-cap growth
Large-cap core
Large-cap value
Multicap growth
Multicap core
Multicap value
Midcap growth
YTD
-37.05 %
-34.69
-35.52
-38.57
-35.89
-36.47
-40.69
2.23%
3.49
4.48
2.20
2.64
3.85
1.79
Midcap core
Midcap value
Small-cap growth
Small-cap core
Small-cap value
S&P 500 funds
Equity income
YTD
1 week
Fund category
-35.95%
-36.34
-37.63
-32.27
-29.50
-34.68
-32.39
1.98%
2.24
3.80
4.64
5.17
4.02
3.95
YTD
1 week
Fund category
Health/biotechnology -22.20
Natural resources -46.70
Science & technology -38.63
Telecommunication -47.74
Utilities
-37.85
Financial services -36.35
3.05
-1.50
2.12
2.10
2.50
13.00
Fund category
YTD
Real estate
Specialty/misc.
Gold oriented
Commodities
Global health/biotech
Global natural res.
1 week
-31.21% 0.46%
-25.71 -0.97
-49.04 -21.35
-26.24 -9.09
-25.27 2.81
-49.75 -1.93
Fund category
YTD
TIPS
-5.38 %
Interm. invest. grade -7.42
GNMA
1.28
Corp. debt A-rated -8.06
High yield
-22.18
World income
-10.06
General muni
-13.10
1 week
-2.07%
-1.23
-0.39
-1.66
-5.24
-2.90
-5.28
Stocks and funds have joined real estate on the injured list. Many trade
at much lower share prices than
they did just weeks ago.
Those storm clouds have a potential silver lining. You can give away
more assets while minimizing gift
tax consequences.
If family gifts are in your estate
plan, your first step is to use the annual gift tax exclusion. In 2008, that
exclusion is $12,000 per recipient.
For married couples, it is $24,000
per recipient.
Suppose a hypothetical Ken and
Eva Palmer want to give assets to
their two children to reduce their
taxable estates. In 2008, they can
give up to $24,000 to their daughter
Maria and $24,000 to their son
Brett.
That would move $48,000 from
their estates. No gift tax will be due.
Say that the senior Palmers have
large holdings of XYZ Co. stock. Earlier this year, it was trading at 80 a
share. If they wanted to give away
$48,000 worth of XYZ stock to
their kids, the Palmers would have
transferred 600 shares.
Suppose that XYZ now trades at
48 a share. Instead of 600 shares,
the Palmers can give away 1,000
shares, fully covered by their annual
gift tax exclusions.
Great GRATs
Beyond the annual and lifetime
gift exclusions, there are other ways
to reduce gift tax. Again, they work
best when asset values are down.
One example is the grantor retained annuity trust (GRAT).
GRATs appeal to people who are
cautious about giving away wealth
now, said Richard Kohan, partner
with PricewaterhouseCoopers Private Company Services practice.
Atthe outset,you setup an annuitylike stream of income. The trust
pays you. A common goal at the start
is this: Size those future payments,
which include a certain amount of
interest, so their present value
GRAT Rates
Lower interest rates mean
smaller annual payouts, leaving
more for your beneficiaries.
7%
6
5
4
Doing It Again
3
Aug Oct Jan Apr Jul Oct
07
08
Source: irs.gov
00 S E E M O R E E T F S C R E E N S A N D
TOOLS AT INVESTORS.COM/ETF
36 Mos
Preformance
Rating Fund
36 Mos
2008 12 Wk 5 Yr Net
% % After Asset NAV Preformance
Chg Chg Tax Rtn Value Chg Rating Fund
Value Line
Enduring Strength
Managing mutual funds since 1950
INVESTOR UPDATE
The Value Line Cash Fund
The Value Line Cash Fund wants to assure shareholders
that the Fund does not have any holdings in Lehman
Brothers, AIG or their affiliates. In addition, the Fund
does not hold any securities that have been downgraded
by the credit rating agencies. The Funds holdings reflect
a philosophy of conservative investment management in
the money market fund. Currently, all of the holdings in
the Fund are in U.S. Government securities. The Fund
continues to maintain a net asset value of $1.00 per share.
An investment in the Fund is not insured or guaranteed by
the Federal Deposit Insurance Corporation or any other
government agency. Although the Fund seeks to preserve the
value of your investment at $1.00 per share, it is possible to
lose money by investing in the Fund. Current and future
portfolio holdings are subject to risk.
www.vlfunds.com
1-800-243-2729
You should carefully consider investment objectives, risks, charges and
expenses of Value Line Mutual Funds before investing. This and other
information can be found in the funds prospectus, which can be obtained from your investment representative or by calling 1.800.243.2729
or visit www.vlfunds.com. Please read it carefully before you invest or
send money. Value Line Mutual Funds are distributed by Value Line
Securities, Inc. 2008.
2008 12 Wk 5 Yr Net
36 Mos
% % After Asset NAV Preformance
Chg Chg Tax Rtn Value Chg Rating Fund
DDynamics b
43 33 +34 13.63 +.06
A+Energy b
45 45+189 24.83 +.58
AEuro Grwth m 46 36 +88 22.94 .72
C GlbHlthCare b 26 21 +28 21.33 .01
E Glbl Equity b
41 32 +27 8.74 .18
C Glbl Growth m 40 31 +45 16.09 .19
BGlbSmMidGr m 47 34 +63 12.94 .24
B+GlobRealEst b 40 30 .. 8.07 .25
D Grow Alloc b
38 29 .. 8.78 .06
DHi Inc Muni
15 14
6.90 .01
C High Yield m
22 20 +12 3.12 .01
E Income b
17 13
4.67 .05
Intl Alloc
42 32 .. 8.19 +.02
A Intl Growth
41 31 +76 18.90 .29
B+Intl Sml Co m 51 39+105 11.02 .32
DLrg Cap Gr b
38 27 +24 8.29 .01
A Mid Core Eq b 25 23 +38 17.68 .03
D Mod Alloc b
29 22 .. 8.74 .04
D ModGrAlloc b 35 26 .. 8.60 .06
DMultiSector b 37 28 +38 17.70 +.04
C Muni Bond b
9 8
7.04 +.01
A+Real Estate b 28 27 +79 16.22 .02
E Select Eq b
39 28 +16 12.87 .10
ASml Cap Eq b 30 26 +40 8.22 .15
B Sml Cap Gr b
35 26 +32 18.90 .07
B TaxFree Int
2 4
10.13 +.01
E Technology b 39 28
18.92 +.06
E TrmrkSmCos b 40 27 .. 8.80 .06
A USGovt
+ 3 +1
8.54 .03
B+Utilities b
37 29 +77 12.38 +.13
AIM Funds B
$ 3.8 bil 8009594246
E Basic Value m 47 34 15.19n .11
ACharter m
26 20 +36 11.66n +.02
E Constellatn m 42 31 15.62n .01
E Lrg Cap Gr m
38 27 +19 7.76n .01
AMid Core Eq m 26 23 +32 14.58 .02
AIM Funds C
$ 2.9 bil 8009594246
E Basic Value m 47 34 15.19n .11
ACharter m
26 20 +36 11.69n +.02
A+Energy m
45 45+177 22.66n +.52
AIntl Growth m 41 31 +71 17.41n .27
AMid Core Eq m 26 23 +32 14.55n .02
AIM Funds Instl
$ 3.0 bil 8005541156
E Basic Value
46 34 17.41n .13
A Charter
26 20 +42 12.56n +.03
D+Core Bond
9 8 .. 8.74 .05
BHigh Yield
21 20 .. 3.12 .01
A Intl Growth
41 31 +80 19.21n .30
BIntlCoreEq
39 30 .. 8.77n .04
D Lrg Cap Gr
37 27 .. 8.50 .02
B+Sml Cap Gr b
35 26 +35 19.61n .08
AIM Funds P
$ 1.9 bil 8009594246
C Summit P b
36 29 +39 9.49n .01
AIM Funds Investor
$ 5.5 bil 8005541156
E Basic Bal b
34 24 .. 8.52 .06
B+Diverse Div b 25 18 .. 9.30 .02
DDynamics b
43 33 +35 13.63n +.06
A+Energy b
45 45+189 24.74n +.57
A Euro Grwth m 46 35 .. 22.91 .72
E Finl Svcs b
49 25 31 9.43n .16
2008 12 Wk 5 Yr Net
% % After Asset NAV
Chg Chg Tax Rtn Value Chg
C GlbHlthCare
26 21 .. 21.33 .01
E Leisure b
41 28 +13 25.47n +.08
DLrg Cap Gr b
37 27 .. 8.35 .01
Sml Cap Gr b
35 26 .. 19.39 .08
E Technology
39 28 18.75n +.05
Alger Funds A
$ 1.6 bil 8009923863
A+Capital Appr
40 29 +53 9.17 +.06
E Large Cp Gr
41 30 +22 8.19 ..
E Mid Cap Gr
54 41 +10 4.29 +.05
C Small Grow
42 29 +55 4.41 +.01
A+Spectra
40 28 +53 7.05n +.04
Alger Instl
$ 2.6 bil 8009923863
A+Cap Appr
40 29 +52 13.12n +.08
E Mid Cap Gr
54 41 +13 8.82n +.11
CSmall Grow
42 29 +54 16.62n +.02
Allegiant I
$ 3.6 bil 8006223863
CBal Alloc b
28 20 +20 7.93n .02
B Bond
5 4
9.22n .01
A Govt Mort b
+ 3 + 2 +14 9.10n +.01
C+Intl Equity b
47 37 +48 9.60n .38
AIntrmd Bond
2 3 10.14n .01
D Lg Cap Val b
36 24 +31 11.05n +.08
E LgCapCore I b 37 26 +14 7.70n +.01
E LgCapGro I b
38 27 12.13n +.02
DMid Cap Val b 38 29 +37 8.51n +.04
E SmallCpCore b 36 29 .. 7.36n .07
BTot Retrn b
8 7
9.04n .02
Alliance Brnstn A
$ 19.7 bil 8002215672
D Bal Wealth
31 23 .. 9.22 .07
E Balanced
31 20 +12 11.33 ..
E Global Tech
42 30 +12 44.99 .05
AGloblBond
12 11 +18 6.90 .01
E Gr & Inc
43 29 +15 2.41 ..
E Growth
39 29 +15 25.39 +.03
B HiIncome b
25 23 +22 6.10 .08
D Intl Growth
49 41 +67 10.32 .30
E Intl Val
52 43 +45 10.66 .34
E Lrg Cp Grow
36 25 +13 15.08 +.04
E MidCapGr
42 30 +17 3.34 +.06
C Muni AZ II b
8 9
9.70 +.02
C Muni CA
11 10
9.39 +.01
D+Muni Natl
12 12
8.48 +.01
C+Muni NY
10 10
8.56 +.01
C Qual Bond
11 9
8.88 .01
D Sm Cap Gr
40 30 +35 18.55 .07
C Sml Mid Val
34 28 +44 10.08 .14
D TaxMgdBal
22 16 +15 9.99 .03
E Value
41 26
7.42 .05
E Wealth Appr
41 30 .. 9.38 .10
C Wealth Pres
19 14 .. 9.52 .03
Alliance Brnstn Adv
$ 4.9 bil 8002215672
D+Intl Growth
49 41 +69 10.42n .30
E Intl Val
52 43 +46 10.86n .34
E Lrg Cp Grow
36 25 +15 15.72n +.05
C+Sm Mid Cap
34 28 +37 10.25n .14
E TaxWlthAppr 40 29 .. 9.33n .07
E Value
41 26 +11 7.47 .05
E Wealth Appr
41 30 .. 9.43n .10
Alliance Brnstn B
$ 3.3 bil 8002215672
2008 12 Wk 5 Yr Net
% % After Asset NAV
Chg Chg Tax Rtn Value Chg
DBal Wealth
32 23 .. 9.18n .06
E Balanced
32 20 10.65n ..
E Gr & Inc
43 29 +12 2.36n +.01
E Intl Val
52 43 +42 10.42n .33
E Lrg Cp Grow
36 25 13.27n +.03
E Wealth Appr
41 30 .. 9.23n .10
D Wealth Pres
19 14 .. 9.48 .03
Alliance Brnstn C
$ 4.9 bil 8002215672
DBal Wealth
32 23 .. 9.18n .07
B+GloblBond
12 11 +15 6.92n .01
E Gr & Inc
43 29 +13 2.37n +.01
DIntl Growth
50 41 +62 9.44n .28
E Intl Val
52 43 +42 10.42n .33
E Lrg Cp Grow
36 25 13.33n +.03
E Wealth Appr
41 30 .. 9.23n .10
D Wealth Pres
19 14 .. 9.47 .03
Alliance Brnstn I
$ 4.4 bil 8002215672
D GlbRlEstII
40 31 +47 6.81n .22
E Intl Val
52 43 .. 10.62 .33
E Intl Val
52 43 .. 10.58 .33
E Intl Value
52 43 .. 10.71 .33
C+Intmd Dur
9 8 13.20n .02
Allianz A
$ 7.7 bil 8004260107
E CCM Mid Cap 41 34 +35 15.87 +.09
E CCMCapAppr 40 29 +20 12.32 ..
E GlbInvValu
47 27
7.13 .03
B+NFJ Div Val
35 26 +46 10.46 .01
A+NFJ IntlVal
44 38 .. 14.51 .09
D NFJLrgCpVal 39 27 +35 11.54 .08
DNFJSmlCpVal 26 24 +48 21.78 .20
AOCC Growth
35 28 +39 19.67 .02
E OCCRenaiss
40 30 +10 10.65 +.05
Allianz Admin
$ 1.3 bil 8004260107
E CCM Mid Cap 41 34 +37 16.16n +.09
E CCMCapAppr 40 29 +20 12.38n ..
DNFJSmlVal
26 24 +48 21.78n .20
Allianz B
$ 1.1 bil 8004260107
B NFJ Div Val
36 26 +43 10.46n ..
E NFJSmlCpVal 27 24 +43 20.87n .20
E OCCRenaiss
41 30
9.25n +.05
Allianz C
$ 3.2 bil 8004260107
E GlbInvValu
47 27
6.78n .02
B NFJ Div Val
36 26 +42 10.43n .01
E NFJSmlVal
27 24 +42 20.89n .20
B+OCC Growth
35 28 +34 16.28n .01
E OCCRenaiss
41 30
9.14n +.05
DOCCTarget
45 40 +27 10.96n +.05
Allianz D
$ 587 mil 8004260107
E RCM Tech
42 29 +27 28.96n +.13
Allianz Instl
$ 5.5 bil 8004260107
E CCM Mid Cap 41 34 +38 16.70n +.09
E CCMCapApprc 40 29 +22 12.78n +.01
E CCMEmergCos 38 28 12.27n .26
ANFJ Div Val
35 26 +48 10.56n ..
B NFJSmlCpVal 26 24 +61 22.68n .21
D RCM Lrg Gr
35 25 +19 9.68n ..
E RCM Tech
42 29 +29 30.03n +.13
E RCM Tech
42 29 +27 29.24 +.12
D AlphaHedg
.. .. no quote
Alpine Funds
$ 2.4 bil 8887855578
36 Mos
Preformance
Rating Fund
Performance
% Change Rating
$ Net
Last 3 Mos 36 Mos
Assets Mutual Fund
Mutual Fund
#
#
#
#
#
1
5
5
6
11
A#
A"
A
A#
A
1.4 bil
206 mil
923 mil
3.8 bil
3.8 bil
CGM Focus
Fidelity Sel ConsumeStpl
J Hancock B Lrg Cap Eq
Pacific Advisors Small Cap
TFS Capital MktNeutrl
#
#
#
#
#
39
25
37
38
9
A"
A"
A"
A"
A"
7.3 bil
707 mil
140 mil
126 mil
376 mil
#
#
#
#
#
12
13
16
17
18
A"
A
A#
A"
A#
376 mil
3.1 bil
2.2 bil
197 mil
1.8 bil
#
#
#
#
#
41
41
28
28
22
A"
A"
A"
A"
A"
986 mil
1.7 bil
393 mil
594 mil
1.4 bil
#
#
#
#
#
18
19
20
20
20
A"
A#
A"
A#
A
707 mil
190 mil
1.4 bil
1.1 bil
4.1 bil
Fairholme
ChampSmCo
Wells Fargo Advtg Ad SmCapOppor
Blackrock A US Opport
Schroder US Opps Inv
#
#
#
#
#
25
22
30
35
29
A"
A"
A"
A"
A"
9.3 bil
470 mil
690 mil
495 mil
223 mil
Fairholme
Lord Abbett A Res Lg Core
State Frm Asc Growth
Federated A Capital Apprec
FMI Funds Focus
#
#
#
#
#
21
21
21
21
22
A"
B
A#
A
B
9.3 bil
609 mil
3.2 bil
1.1 bil
594 mil
Janus Orion
BBH Funds CoreSelectN
Gabelli AAA ABC Fund
Royce Premier Inv
Neubg Brm Inv Genesis
#
#
#
#
#
44
21
5
27
28
A"
A"
A"
A"
A"
4.8 bil
197 mil
206 mil
3.6 bil
2.1 bil
#
#
#
#
#
22
22
22
22
22
B
A"
B
A#
A#
3.1 bil
470 mil
277 mil
744 mil
1.4 bil
Alger Spectra
Wells Fargo Advtg Ad Sml Growth
Natixis CGM TargEqA
RS CoreEqA
BlackRock Instl SmGrEq
#
#
#
#
#
40
37
35
28
33
A"
A"
A"
A"
A"
210
147
770
732
700
MAR
APR
MAY
JUN
JUL
AUG
07
07
07
07
07
07
36 Mos
Preformance
Rating Fund
3.6%
3.6%
3.6%
3.6%
3.6%
3.5%
SEP
OCT
NOV
DEC
JAN
FEB
07
07
07
07
08
08
2008 12 Wk 5 Yr Net
% % After Asset NAV
Chg Chg Tax Rtn Value Chg
36 Mos
2008 12 Wk 5 Yr Net
Preformance
% % After Asset NAV
Rating Fund
Chg Chg Tax Rtn Value Chg
4.0%
Baron Funds
4.0%
$ 16.0 bil 8009922766
4.1%
36 25 +56 41.11n +.38
4.3% B Asset
36 27 +44 32.53n +.13
4.3% C Growth
40 31 +53 7.87n +.13
4.4% B iOpport
APartners
42 30 +90 13.33n +.11
D Small Cap
38 28 +34 14.68n +.04
36 Mos
2008 12 Wk 5 Yr Net
BB & T Funds
Preformance
% % After Asset NAV
$ 1.6 bil 8002281872
Rating Fund
Chg Chg Tax Rtn Value Chg
E LrgCoValTr
34 20 +13 9.45n .06
$ 40.0 bil 8004214120
CMd Cp Val
32 22 +34 8.28n ..
E AMCAP
35 23 +14 12.16n .06 DMidCapGr Tr
45 33 +34 8.50n +.02
CBalanced
25 17 +17 14.05n .06 ATotRetBdIns
3 3
9.60n .02
DBondFdAm
14 10 10.87n .05
BBH Funds
BCap Wrld Bd
8 10 +13 17.69n .04
$ 999 mil 8006255759
B+CapIncBldr
31 22 +34 42.37n .26 BBroad Mkt N
2 2
9.41 .01
ACpWrldG&I
39 30 +56 26.70n .36 A+CoreSelectN
21 17 +48 10.52n +.16
AEuroPac Gr
42 33 +63 29.30n .50 B+Intl Eq N
37 28 +60 10.42n .14
C+Fundmntl
38 30 +45 25.97n .11
Bernstein Funds
D Gr Fd Amer
37 29 +33 20.85n .07
$ 25.1 bil 2127564097
D Hi Inc Tr
24 22
8.51n .05 B CA Muni
3 4 13.50n ..
CInc Fd Am
29 20 +21 13.29n .10 B Diversifd Muni 2 4 13.44n +.01
54 45+122 18.47n .58
C+Interm Bond
4 2 12.63n .03 A Emerg Mkts
48 38 +31 12.88n .33
DInv Co Am
33 23 +20 21.60n .06 E Intl
D Mutual
30 21 +21 19.48n .13 BIntrmd Dur
9 8 11.61n .01
3 4 13.18n .01
D New Econ
40 28 +28 15.66n .17 B NY Muni
+ 1 1 12.29n ..
B+New Pers
38 29 +47 20.82n .18 B Sh Dur NY
4 2 11.36n ..
A+New World
45 38+104 31.97n .97 C Sh Dur Plus
D+SmCpWrld
46 34 +47 21.26n .33 B+ShDurDivMuni + 1 1 12.43n ..
48 38 +26 12.88n .36
AUS Gov Sec
+ 1 + 1 13.42n .. E Tx Mg Intl
D+Wash Mut
32 22 +22 22.31n .18
Berwyn Funds
$ 416 mil 8009926757
American Funds A
DBerwyn
24 24 +56 18.55n .57
$ 690 bil 8004214120
10 9 +20 10.48n .08
2010TgtRet
27 20 .. 7.63 .05 A Income
Blackrock A
2015TgtRet
29 21 .. 7.56 .05
$ 32.8 bil 8004417762
2020TgtRet
32 23 .. 7.31 .05
2025TgtRet
34 25 .. 7.13 .06 A+AllGlobRes m 50 52 .. 10.31 +.16
26 21 +22 11.27 .05
DAMCAP
34 23 +18 12.69 .06 D+Asset Allo b
35 26
14.24 .07
C+Balanced
25 17 +20 14.10 .06 E Aurora b
27 20 +16 18.77 +.05
D Bd Fd Am
13 10
10.87 .05 C BalCaptial
36 26 +20 18.46 .07
ACapIncBldr
30 22 +37 42.37 .26 D BasicVal
32 24 +60 13.62 .08
A CapWld G&I
38 30 +59 26.84 .35 AEquity Div
45 36 +42 10.97 .24
B+CapWrldBd
7 10 +17 17.81 .03 E Eurofund r
35 27 +26 15.08 .04
A EuroPac Gr
41 33 +68 29.86 .50 D+Fndmtl Gr
24 20 +52 14.97 .06
B+Fundmntl
38 30 +51 26.05 .10 A+Glob Alloc
43 31 +85 10.88 .15
D+Gr Fd Amer
36 29 +37 21.70 .07 A+Glob Growth
46 53+193 31.63 +1.38
DHigh Inc Muni 14 11
12.42 .02 AGlob Res b
35 30 +44 15.00 .18
CHigh Income 24 21
8.51 .05 AGlob SmCp
GlobDynEq
37 29 .. 8.76 .06
C+IncFd Amer
29 20 +25 13.38 .09
2 1
10.03 +.02
B Interm Bond
3 2
12.63 .03 C+Govt Inc
28 21 +26 4.34 .02
D Inv Co Am
33 23 +23 21.70 .06 C+HealthCare
C+Ltd Tax Ex
4 5
14.14 .. A+HealthSciOp b 17 15 +71 24.91 +.03
3.46 .04
CMutual
29 21 +24 19.62 .12 D High Income r 26 22
CHiYld
Bd
22
21
+11
5.60 .07
D+New Econ
40 28 +32 16.42 .19
35 25 +23 18.01 .12
ANew Pers
37 29 +51 21.32 .18 DIndex Equity
3 5 .. 9.57 +.06
A+New World
45 37+110 32.77 .99 A InflPrtBd
+2 0
10.31 +.01
ShrtTermBd
0 1 .. 9.76 .01 AIntGovtBd
43 34 +50 8.92n .27
C+Sm Cp Wrld
45 34 +51 22.29 .34 CIntl Index
45 38 +94 21.86 .57
D Tax Ex CA
12 11
13.77 .01 A+Intl Opport
44 33 +44 16.09 .35
D Tax Ex MD
9 8
13.74 .01 DIntl Val
53 50+291 30.90 +.72
CTax Ex VA
7 7
14.59 +.02 A+Latin Amer r
38 25 +29 8.16 .06
CTax ExBdAm
9 9
10.74 .. E Lg Core
37 26 +23 7.05 .04
A US Gov Sec
+ 1 + 1 +11 13.42 .. E Lg Grwth
38 26 +46 11.45 .06
C Wash Mutl
32 22 +25 22.45 .18 E Lg Value
43 36 +35 7.28 +.04
D Ameristock 31 20 29.09n +.10 DMid Gr
DMidValEq
37 29 +30 7.46 +.03
Aquila Funds
DMuni
Insrd
15 13 0 6.30 +.01
$ 1.9 bil 8002284227
11 10
8.78 +.01
CAZ Tax Free A 8 8
9.29 +.01 D Natl Muni
46 46+173 37.68 +.34
BCO Tax Free A 4 5
9.58 +.01 A+Natural Res
40 31 +46 16.35 .66
BHI Tax Free A 5 5
10.39 +.04 C Pacific r
35 25 +22 11.65n .07
D KY Tax Free A 13 12
8.77 +.04 DS&P500Idx
3 1
9.39 .01
COR Tax Free A 8 8
9.61 +.03 C ShrtTermBd
A SmGrEq b
34 27 +63 14.78 .13
Ariel Mutual Fds
BSmlCapGr r
35 28 +41 9.22 .09
$ 3.3 bil 8002927435
11 8
9.81 +.03
E Appreciation 36 28 +15 27.55n +.01 DTotalRet
9 6 0 8.38 +.03
E Ariel
40 26 +11 27.72n .33 D+TotalRetII
A+US Opport
35 28 +87 23.84 .12
Artio Global Funds
DValue Opps
36 30 +21 12.80 .12
$ 25.3 bil 2122973600
Blackrock A1
B GlobHiIncA
18 18 +16 8.38n .01
$
773
mil
8004417762
B+GlobHiIncI
18 17 +17 8.11n .01
D
CAInsMunA1
11
11
9.73 +.04
B+IntlEqIIA
42 33 .. 9.98 .09
13 11
9.05 +.01
B+IntlEqIII
42 33 .. 10.04 .10 D NY Muni
BlackRock B
B+IntlEqty A
44 34 +68 24.49 .22
$ 5.0 bil 8004417762
B+IntlEqty I
44 34 +69 25.13 .23
ATot Retrn I
5 5 +13 12.32n .02 DBasic Value m 36 27 +17 18.06n .06
36 27 +21 13.52n .04
B+TotRetrn A
5 5 +12 12.33n .01 D Fndmtl Gr m
A Glob Alloc
24 20 +48 14.61n .05
Artisan Funds
E Lg Core r
39 25 +25 7.67 .05
$ 23.0 bil 8003441770
E Value Opps r
36 30 +16 10.98n .10
B Intl
.. .. no quote
BlackRock BlRk
A Intl Val I
30 22 +76 17.76n .15
$ 2.7 bil 8004417762
BIntlSmlCap
.. .. no quote
27 21 +25 476.08 1.58
B Mid Cap
40 30 +37 18.71n +.12 BExchange b
22 21 +12 5.60n .07
B+Mid Cap Val
28 27 +71 13.04n .13 C HiYld Bd
5 5
8.56n ..
E Small Cap
41 29 +22 9.97n .01 BIntermdIIBd
3 2
9.28n .01
ASmall Cap Val 22 23 +63 10.82n .20 BLowDurBd
CTotalRet
9 6
8.39n +.03
Asset Mgmt Fds
BlackRock C
$ 1.4 bil 8005273713
$ 17.7 bil 8004417762
E UltraShMort
15 6
7.94n .08
A+AllGlobRes m 51 52 .. 10.09 +.15
AssetMark Funds
DBasic Value
36 27 +16 17.35n .06
$ 2.4 bil 8006645345
B+Equity Div
32 24 +56 13.34n .08
CCor Pl Fxd
.. .. no quote
36 27 +21 13.59n .05
DIntl Eqty
47 36 +36 7.13n .19 D Fndmtl Gr
24 20 +47 14.04n .05
E Lrg Cap Gr
38 29
6.26n .02 A Glob Alloc
36 30 +39 13.94n .17
E Lrg Cap Val
40 27 +10 6.48n .03 B Glob Sm Cp
GlobDynEq
37 29 .. 8.67n .07
D TxExFixdInc
9 9 0 9.63n ..
A+HealthSciOp b 17 15 +59 23.62n +.03
ASTON Funds
A+Intl
Opport
45 38 +87 20.35n .53
$ 3.0 bil 8009928151
E
Intl
Val
r
44
34 +40 15.53n .34
AMont&CldGrI 30 25 +30 18.69n +.01
39 25 +24 7.63 .05
B+Mont&CldGrN 30 25 +28 18.60n +.01 E Lg Core
37 26 +18 6.57n .04
AOptimumMidN 38 34 +45 17.45n .17 E Lg Grwth
38 26 +41 10.74 .06
A TAMROSmlN
29 22 +47 13.15n .11 E Lg Value
TotalRet
12 8 .. 9.81 +.03
Atlantic Whitehall
E Value Opps
36 30 +16 10.46n .10
$ 716 mil 8009942533
Blackrock C1
EquityIncI
31 24 .. 7.38n .01
$ 977 mil 8004417762
E MidCpGrowI
41 29 .. 7.07 +.03
GovtIncome
3 1 .. 10.01 +.01
DHigh Income r 26 23
3.46n .04
Baird Funds
E TotalRet
12 8
9.81n +.03
$ 1.8 bil 8007922473
BlackRock I
B AggregteBd
6 4
9.57n .01
$ 1.6 bil 8004417762
ACorPlsBd Ins 5 4 +11 9.30n .02 E Lg Value
38 26 +48 11.69 .07
B+IntmBdInst
4 3
9.85n .. D PA Muni
12 10
9.37 +.02
B+ShtTrmBdIns 3 3 .. 9.31 .01
BlackRock Instl
$ 26.4 bil 8004417762
Barclays Glob Inv
$ 2.4 bil 8882043956
A+AllGlobRes m 50 52 .. 10.43 +.16
BLfpth 2010 I
19 15 +17 10.42n .07 CAMTFrMuniBd 9 9
9.34n +.01
27 20 +18 18.84 +.05
D Lfpth 2030 I
30 24 +23 11.01n .12 C+Bal Cap
CLfpth2020 I
26 20 +22 12.29n .11 D Basic Value
36 26 +21 18.58 .07
32 24 +61 13.64 .08
CLfpth2020 R
26 21 +20 11.73n .10 A Equity Div
45 36 +43 11.16 .24
D Lfpth2030 R
31 24 +21 10.81n .11 DEurofund
35 27 +27 15.53 .05
D Lfpth2040 I
34 27 +26 13.12n .15 CFndmtL Gr
24 20 +53 15.04 .05
D S&P 500 Stock 35 25 +23 112.46n .71 A+Glob Alloc
36 Mos Fund
2008 12 Wk 5 Yr Net NAV 36 Mos Fund
2008 12 Wk 5 Yr Net NAV
% % After Asset Chg
Preformance
% % After Asset Chg Preformance
Rating
Chg Chg Tax% Value
Rating
Chg Chg Tax% Value
3.5%
3.7%
3.9%
3.9%
3.9%
3.9%
MAR
APR
MAY
JUN
JUL
AUG
08
08
08
08
08
08
2008 12 Wk 5 Yr Net
% % After Asset NAV
Chg Chg Tax Rtn Value Chg
A+Focus
Performance
A+Mutual
28 25 +74 22.73n .22
% Change Rating
$ Net A+Realty
37 36+187 19.59n .11
In 2008 36 Mos
Assets A+ ChampSmCo 22 22 .. 10.00n .03
Merger Fund
Gabelli AAA ABC Fund
Old Westbury Mid Cap Eq
Hussman Funds Strat Gr
Gateway Gateway A
36 Mos
Preformance
Rating Fund
36 Mos
Preformance
Rating Fund
mil
mil
mil
mil
mil
2008 12 Wk 5 Yr Net
% % After Asset NAV
Chg Chg Tax Rtn Value Chg
A+Glob Growth
43 31 +87 11.03 .16
AGlob Sm Cp
35 30 +46 15.22 .19
GlobDynEq
37 29 .. 8.79n .06
A+GNMA
+ 4 + 2 +14 9.67n +.01
GovtIncome
2 1 .. 10.02 +.02
A+HealthSciOp b 17 15 +67 25.47n +.03
D High Income 26 22
3.46 .04
C+HiYld Bd
22 21 +12 5.60n .07
D Index Equity
35 25 +24 18.16n .11
BIntermdBdII
5 5
8.56n ..
A IntGovtBd
+ 2 + 1 +11 10.29n +.02
B+Intl Bond
5 8 +13 10.91n .01
A+Intl Opport
45 38 +97 22.88n .59
D Intl Val
44 33 +46 16.15 .35
BLowDurBd
3 2
9.29n .01
E Lrg Core
38 25 +31 8.34 .05
CManaged Inc 8 6
8.96n +.02
D MuniInsred
15 13
6.31 +.02
D Natl Muni
11 10
8.78 +.01
D NJ Muni
11 10
8.98 +.02
C+Pacific
40 31 +47 16.50 .66
DS&P500Idx
35 25 +24 11.70n .07
B ST Muni
+ 1 1
9.87 +.01
C ShTermBd
3 1
9.40 ..
A+SmGrEq
33 27 +66 16.02n .14
DTotalRet m
11 7
9.81 +.03
CTotalRetII
9 6
8.37n +.03
A+US Opportun
34 28 +91 24.95n .13
DValue Opps
35 30 +23 13.01 .12
Blackrock R
$ 1.4 bil 8004417762
A Glob Alloc
24 20 +49 14.54n .05
E Lg Value
38 26 +44 11.06n .06
BlackRock Svc
$ 1.2 bil 8004417762
C+IntermdBdII
5 5
8.56n ..
C+LowDurBd
3 2
9.29n ..
CManaged Inc 8 6 0 8.96n +.02
BNY Mellon
$ 12.0 bil 2124951784
BBalanced M
24 17 +23 8.93n .04
ABond M
0 1
11.99 .02
A+Emg Mkts M
48 40 +86 10.65n .38
E Inc Stk M
36 24 +20 5.34n .02
AInt Bond M
1 2 11.94n .02
E Intl M
41 30 +29 8.91n .07
CIntlAppr M
41 32 +47 9.42n +.09
DLrg Stk M
37 27 +17 6.30n .03
BMAIntMuniM 5 5
11.67 +.03
CMid Stk M
38 31 +41 7.67n ..
C+NatlIntMunM 7 7 11.75n +.02
B NatlShMuni M
0 2 12.36n +.01
C+PAIntMunM
6 6 11.41n +.03
DSml Stk M
32 23 +26 8.62n .10
A Boston Bal 19 13 +29 25.58n .14
Brandes
$ 761 mil 8002377119
B InstIntlEqI
37 28 +59 14.31n .26
Brandywine Fds
$ 6.9 bil 8006563017
E Adv Mid Gr b
41 31 +32 7.00n +.03
E Blue
44 34 +27 19.90n .10
DBrandywine
41 32 +41 21.66n +.03
Bridgeway Funds
$ 2.3 bil 8006613550
E Aggr Inv 2
51 44 +40 10.57n +.02
E Aggrsv Inv 1
53 46 +19 26.93n +.06
D+BluChp35Idx 31 20 +16 5.80n .05
E Sm Cp Val N
44 37 .. 9.75n .21
E UltSmCoMkt 32 23 +27 12.12n .20
A+ Brown SmCo 28 23 +45 25.83n .40
E Bruce
30 25 +67 250.67n +.49
Buffalo Funds
$ 2.4 bil 8004928332
ABalanced
28 23 +40 8.55n .02
E Mid Cap
39 29 +34 9.22n +.01
DSmall Cap
33 24 +37 15.58n .20
D BuildrFxInc
.. .. no quote
C
A+ C&O MktOpp 5 3 +26 21.57n .01
Calamos Funds
$ 22.3 bil 8008237386
D+Convert A
29 25 +13 13.97 .08
D Convert C
30 25 +10 13.93n .09
BGlbGr&Inc A
35 24 +38 7.44 .03
C+GlbGr&Inc C
36 24 +33 7.15n .03
B GlbGr&Inc I
35 24 +39 7.53n .03
DGr & Inc A
34 26 +20 20.66 .07
E Gr & Inc B
34 26 +18 23.32n .08
E Gr & Inc C
34 26 +17 20.77n .06
E Growth A
45 36 +19 32.01 +.08
E Growth B
46 36 +15 32.35n +.07
E Growth C
46 36 +15 29.61n +.07
E Growth I
45 36 +21 34.67n +.08
B Intl Grow A
46 39 .. 9.12 .17
BMkt Neut A
14 11
10.93 .03
C MrktNeutC
15 11 0 11.08n .03
Calvert Group
$ 10.0 bil 8003682745
C+Income A
11 10
14.12 .05
CIncome C
12 10
14.11 .05
E LrgCapGrA
42 29 +23 20.70 +.02
AShDurInc A
2 3 +12 15.30 .02
DSocial Bal A
25 19 +13 21.69 .03
B+Social Bd A
6 6 +12 14.42 .03
C Social Eq A
30 25 +24 26.88 .30
E WrldValIntlA 45 36 +27 11.87 .21
Cambiar Funds
$ 1.5 bil 8667778227
OpportInstl
41 34 .. 11.29n +.10
E OpportInv
41 34 +27 11.26n +.10
Causeway Funds
$ 2.6 bil 8669477000
D Intl Val Ins r
45 36 +43 9.23n .36
D Intl Val Inv r
45 37 +41 9.16n .36
Century Funds
$ 776 mil 8003211928
DShrsTr Inst
33 24 +10 15.11n .05
E SmlSel Instl
34 25 +16 14.94n .22
E SmlSel Inv
34 26 +15 14.69n .21
CG Cap Mkt Fds
$ 8.3 bil
B+CorFxInc
4 3
7.69n +.01
A+EmergMkts
55 45+114 9.07n .31
B IntlEq
45 35 +54 8.04n .13
BIntlFxInc
1 0
7.67n +.02
DLgCapGr
38 33 +24 10.02n +.05
E LgCapValEq
39 29 +22 6.87n +.02
D SmCapGr
38 31 +31 11.63n .07
B+SmCapVal
27 24 +53 7.73n .10
CGM Funds
$ 10.1 bil 8003454048
36 Mos Fund
2008 12 Wk 5 Yr Net NAV
Preformance
% % After Asset Chg
Rating
Chg Chg Tax% Value
DE
Davis Funds A
$ 25.5 bil 8002790279
E Apprec&Inc
36 28 +18 17.75 +.05
E Financial
41 26 +13 23.94 .34
DNY Venture
36 25 +36 25.45 .09
E Opportunity
42 29 +14 14.58 +.05
B Real Estate
34 29 +57 19.78 .16
Davis Funds B
$ 1.5 bil 8002790279
E NY Venture
37 25 +32 24.25n .08
Davis Funds C&Y
$ 13.4 bil 8002790279
E NY Venture C 37 25 +32 24.41n .08
D NY Venture Y 36 25 +37 25.79n .09
E Opportnty C
42 29 +10 13.22n +.05
A Delafield
32 29 +49 16.47n .18
Delaware A
$ 9.3 bil 8005234640
36 Mos Fund
2008 12 Wk 5 Yr Net NAV
Preformance
% % After Asset Chg
Rating
Chg Chg Tax% Value
2008 12 Wk 5 Yr Net
36 Mos
% % After Asset NAV Preformance
Chg Chg Tax Rtn Value Chg Rating Fund
D Corp Bond
16 13 0 4.48 .03
DDelaware Bal 26 16 +10 13.21 +.01
E DividendInc
32 24
7.49 .01
ADivrsInc A
8 8 +14 7.82 .02
A+Emerg Mkts
51 43+108 8.39 .23
E Gr Opp
39 31 +26 13.88 +.02
E Intl Equity
43 33 +32 8.72 .22
E LargeCapVal 37 25
11.11 +.02
ALtdTrmDiv
+1 0
8.15 .01
D Sm Cap Val
27 25 +38 23.48 .39
C Tax Fr CO Ins 9 9
9.59 +.02
C Tax Fr MN
8 8
10.99 +.01
CTax Fr PA
10 9
6.97 +.01
D+TaxFrUSA
9 8
9.88 +.02
C+TaxFrUSA Int 5 6
10.42 +.02
DTrend
42 33 +14 10.00 .09
E US Growth
38 26
9.45 +.07
Delaware Instl
$ 1.2 bil 8008285052
D Corp Bond
16 13
4.48n .03
E Intl Equity
43 33 +33 8.76n .23
E US Growth
38 26 +10 9.97n +.07
Delaware Pl Tr
$ 3.2 bil 8002318002
A+Emerg Mkts
47 41+113 7.40n .32
A+Global Fxd Inc + 3 2 +16 11.86n .03
B+Intl Equity
40 30 +64 14.05n .23
ALabor Intl
39 29 +60 12.12n .22
DFA Investment
$ 94.8 bil 3103958005
A1 Yr Fixed Inc + 2 0 10.14n ..
A2Yr Glbl Fxd
+ 2 0 +10 10.33n ..
A5 Yr Gov
+ 2 + 3 10.40n ..
B+5GlbFxdInc
+ 1 0 10.67n ..
CashMuniBd
0 1 .. 9.88n .01
A+Emerg Mkts
48 39+134 17.25n .66
A+Emerg Mkts II 47 39+141 15.42n .58
A+Emg Mkt Sml 55 43+112 9.96n .28
A+EmMktCorEq 50 41 .. 10.23n .40
EmMktScCrEq 52 43 .. 7.09 .29
A+EmrgMktValI 54 46+177 19.95 .85
E Enh US Lg Co 36 25 +13 6.26n .05
B+Glbl25/75 I
10 8 .. 9.97 .04
C+Glbl60/40 I
25 20 .. 9.53 .08
D Global Eq I
38 30 .. 9.03 .15
InfProtSec
3 7 .. 9.88 +.06
D Intl Small Co 44 36 +56 10.36n .33
D Intl SmCpVal 43 34 +65 10.99n .33
B+Intl Value
45 35 +74 12.88n .43
B+Intl Value II
45 35 +71 11.90n .40
AIntl Value III
45 35 +72 12.06n .40
AIntl Value IV
45 35 +75 10.74n .36
IntlCoreEq
44 35 .. 7.59n .21
IntlRealEst
47 34 .. 4.50 .22
A+Intrm Govt
+ 2 + 1 +14 11.68n ..
E Japan Sm Co 28 23 +22 11.16n ..
B Lg Cap Intl
42 34 +53 14.89n .35
A Real Estate
29 28 +68 16.48n .03
SelHdgGlFx
.. 10 .. 9.20n .02
B Sh Trm Muni
0 1
9.94n ..
TAUSCorEq2
33 26 .. 6.12n .04
DTaxMg US Sm 34 27 +40 15.55n .29
E TaxMgTgtVal 34 27 +40 14.07n .26
ATxM Intl Val
43 33 +70 10.75n .37
E TxM US MkVl 39 28 +43 10.33n .05
E TxM US MkVl II 39 28 +42 9.95n .05
D TxMgdUSEq
34 25 +28 10.07n .05
US Cor Eq 1
34 26 .. 7.65n .05
US Cor Eq 2
34 26 .. 7.57n .05
E US Lg Cap Val 38 29 +41 14.13n .02
D US Lg Co Instl 35 25 +24 7.39n .05
E US LgCapVal 3 38 29 +40 10.81n .01
D US Lrg Co
35 25 +24 27.71n .17
E US Micro Cap 32 25 +30 9.07n .19
D US Small Cap 32 25 +36 13.08n .24
DUS Sml Val
32 26 +45 15.98n .37
US VectorEq
34 26 .. 7.31n .07
D+USTgtVal
30 24 +42 10.66n .19
Diamond Hill Funds
$ 3.8 bil 6142553333
ALgShtA
21 17 +66 14.44 +.01
B+LongShort r
22 17 +60 13.76n ..
ALongShortI
21 17 .. 14.53n ..
C LrgCap A
32 23 +62 11.11 .02
C LrgCap I
31 23 .. 11.17n .02
DSmallCap A
24 23 +61 17.18 .02
Dodge&Cox
$ 118 bil 8006213979
E Balanced
33 24 +14 52.03n .04
Glbl Stock
.. 38 .. 5.43n .06
BIncome
7 6 11.20n +.02
B Intl Stock
45 37 +79 25.16n .45
E Stock
41 29 +22 77.93n .22
Domini Soc Inv
$ 1.0 bil 8007626814
E Equity
34 25 +13 20.91n .17
Dreyfus
$ 20.3 bil 8006456561
A 100% US Tr In + 5 + 3 +11 13.07n ..
CAppreciation 32 24 +21 30.49n .07
D Bas S&P500
35 25 +24 19.58n .12
ABd Mkt Inv
2 1
9.66n ..
CDisc Stock
35 25 +22 22.09n .14
CDreyfus Fund 36 25 +19 6.43n .03
E Emerg Leaders 33 28 +11 17.01n .26
D+Gen NY Mu b
12 11 16.29n +.02
D GrOpportZ
36 27 +17 5.72 .03
DGrowth & Inc 37 27 +13 10.00n .03
C Intl Stk Idx
43 33 +52 11.63n .17
BIntm Inc A
9 7
10.99 .02
C+Intm Muni
6 6 12.05n +.02
E MidCapVal A 38 30 +27 17.49 +.19
D+Muni Bond r
11 9
9.94n ..
CNY Tx Ex r
10 10 12.71n +.02
C S&P MidIndx 35 30 +42 18.49n .07
DS&P500 Idx
35 25 +22 26.84n .17
A Sh Intm Govt + 4 + 1 10.63n ..
C+SmCpStkIdx
28 23 +52 15.37n .25
Dreyfus Fndrs
$ 516 mil 8005252440
DEq Grow F
37 27 +19 3.96n .01
Dreyfus Premier
$ 12.9 bil 8002428671
E Alpha Gr A
36 27 .. 13.29 +.04
CCA Tax Ex Z
11 10 12.60n ..
CCore Val A
35 24 +25 19.21 .11
D+CTMuniBd A
10 9
10.22 +.03
A+Emrg Mkts A 48 40 +84 10.44 .40
A+Emrg MktsI
47 40 +86 10.46n .40
AGNMA
+ 2 + 1 +11 14.26n +.01
A+GrtrChina A
64 47 +58 17.74 .48
E Intl Val A
40 29 +26 9.18 .06
IntlStk I
34 28 .. 8.81 .15
DLg Eq Inst
42 29 +14 7.97n .03
D LGValInstl
34 24 +26 6.65n .03
C+LtdHiYld I
21 19
5.16n .03
CMA Muni Z
10 9 .. 10.00 +.04
CMDMuniBd A 10 9
10.46 .03
CMuni Bd A
10 9
11.02 +.01
CMuni Bd Z
10 9 .. 11.02 +.01
E New Leadr A
41 33
22.60 +.15
CNJMuniBd A
9 8
11.30 +.02
D+OHMuniBd A
10 8
10.84 +.03
E S&P Strs T
40 26 +24 19.76 .01
CSel Muni Z
10 10 11.75n +.01
C+ShTrmInc D
5 3 0 9.89n .02
C+StrAgVal A
36 26 +40 20.48 .08
E Tech Gr A
39 29
17.13 +.10
D Third Cent Z
32 25 +19 6.89n .03
B Wrld Gr A
32 24 +37 31.41 +.07
Driehaus Funds
$ 951 mil 8886368835
A+EmergMktsGr 54 40+121 19.91n .46
AIntl Disc
52 43 +60 19.78n .68
Dupree Mutual
$ 936 mil 8008660614
BKY Tax Fr Inc
7 7
6.77n ..
DWS Scudder A
$ 14.9 bil 8006211048
DBalanced
27 21
7.09 .04
E Blue Chip
39 29 +21 11.09 .11
DCA Tax Free
10 9
6.44 ..
C+Cap Growth
30 25 +30 39.29 .08
D CorePlusInc
11 8
10.71 .03
E Dreman HRt
44 28 +10 25.16 +.09
ADremanSmVal 30 26 +72 23.95 .37
E Globl Oppor
47 38 +34 22.52 .44
D+High Income 21 20
3.74 .01
DIntl
47 39 +44 37.23 .68
B Lrg Cap Val
35 28 +26 13.33 +.03
D Mgd Muni
10 9
7.82 .01
A+RREEFRealEs 29 28 +68 13.17 ..
B Stratgc Inc
13 12 +15 3.88 ..
A StrGovSec
+ 1 0 +11 8.21 +.01
E StrHiYdTx
18 16
10.06 .07
E Technology
39 27
8.10 +.03
DWS Scudder B
$ 518 mil 8006211048
E Dreman HRt
44 28 25.09n +.10
DWS Scudder C
$ 1.1 bil 8006211048
E Dreman HRt
44 28
25.11 +.09
B+DremnSmVal 30 26 +65 22.01 .34
DWS Scudder Instl
$ 4.0 bil 8006211048
D AdvLifLngRg 29 23 +12 7.38n .07
DCoreFxdInc
10 7
9.28n .03
D+EAFE EqIdx
43 34 +49 9.95n .20
D Eq 500 Idx
35 25 +24 106.63n .66
AUS Bond Idx
2 2 +10 9.73 .01
DWS Scudder S
$ 17.3 bil 8006211048
DCA Tax Free
10 9
6.43n ..
C+Cap Growth
30 25 +31 39.62n .08
D+CorePlusInc
11 8 10.70n .04
D Eq 500 Idx
35 25 +24 105.57n .65
AGlbEmgMktIn 23 22 +35 8.97n .16
36 Mos Fund
2008 12 Wk 5 Yr Net NAV
Preformance
% % After Asset Chg
Rating
Chg Chg Tax% Value
2008 12 Wk 5 Yr Net
36 Mos
% % After Asset NAV Preformance
Chg Chg Tax Rtn Value Chg Rating Fund
E Glob Oppor
47 38 +36 23.14n .45
E GlobalThem
48 39 +21 14.91n .19
A+Gold & Prec
53 51 +45 10.14n .27
E Growth & Inc 38 29 11.05n .10
A IncomeGNMA + 3 + 2 +13 14.60n +.02
D+InterTxFree
5 6 10.29n +.01
DIntl
46 39 +46 37.46n .69
E Intl Europe
45 34 +38 19.74n .31
C+Inv LrgCoGr
30 25 +27 21.40n ..
DInvSP500Idx
35 25 +23 12.48n .08
B+Lrg Cap Val
35 28 .. 13.32 +.02
A+LtnAmerEq
54 51+220 32.77n +.83
C+MA Tax Free
10 11 12.33n +.04
D Mgd Muni Bd 10 9
7.83n .01
DNY Tax Free
10 10 0 9.32n +.02
B+ShDurPlus
5 5 +10 9.08n ..
D StrHiYdTax
18 16 10.07n .07
E`Trade Funds
$ 658 mil 8007862575
D S&P500
35 25 +25 7.57n .05
Eaton Vance A
$ 28.6 bil 8002256265
E AMTFrMnBdI 22 20
7.86n +.06
E AMTFrMunBd 22 20
7.20 +.06
ABalanced
30 24 +27 5.42 ..
E CA Muni
19 16
8.20 +.06
A DivBuilder
39 30 +86 8.69 .07
D Float&HiInc
21 19
7.37 .08
DFloating Rt
21 19
7.35 .08
E FLPlMuni
20 18
7.94 +.06
A Govt Oblig
+ 3 +2
7.19 ..
B Greatr India
64 40+138 12.48 .81
A+Grtr Chn Gr
54 35+102 16.22 .73
E Hi Yld Muni
23 19
7.20 +.04
D HiIncOpp
26 22 .. 3.44 .03
C Inc Bostn
23 21 +11 4.45 .04
B+Lrg Cap Val
34 25 +53 14.65 .13
E MA Muni
19 17
7.25 +.06
A MultiCapGr
46 41 +35 5.59 +.07
CNatl LtdMuni 8 8
9.02 +.02
E Natl Muni
27 22
7.84 +.01
E NJ Muni
20 17
7.83 +.06
E NY Muni
21 19
7.80 +.05
DOH Muni
16 14
7.45 +.04
E PA Muni
19 16
7.60 +.04
A Strat Inc
.. .. no quote
B+Tax Mgd Val
.. .. no quote
D TaxMgGr 1.1
32 22 +22 18.34 .06
DTaxMgGr 1.2
32 22 +22 8.25 .03
B+TxEqAsstAl
.. .. no quote
DTxMgdDivInc 35 25 .. 8.53 .08
D TxMgdGr 1.0
32 22 +23 413.95n 1.28
AWW HlthSci
12 14 +28 9.09 +.04
Eaton Vance Adv
$ 679 mil 8002256265
DFloat Rate
21 19
7.11n .07
D Float&HiInc
21 19
6.94n .07
Eaton Vance B
$ 2.7 bil 8002256265
B Lrg Cap Val
35 25 +50 14.64n .13
AStrat Inc
.. .. no quote
BTxMgdVal
.. .. no quote
DTxMgGr1.1
32 22 +20 17.46n .05
E TxMgGr1.2
32 22 +19 7.99n .03
B+WW HlthSci
12 14 +23 9.45n +.04
Eaton Vance C
$ 6.4 bil 8002256265
ADivBuilder
40 30 +82 8.72n .07
DFloat&HiInc
22 19
6.93 .07
DFloating Rt
21 19
7.10n .08
E Hi Yld Muni
24 19
6.66n +.04
D+Inc Bostn
24 21
4.45n .04
B Lrg Cap Val
35 25 +50 14.64n .13
E Natl Muni
27 23
7.84 +.01
AStrat Inc
.. .. no quote
BTx Mg Val
.. .. no quote
B TxEqAsstAl
.. .. no quote
E TxMgdDivInc 35 25 .. 8.51 .08
DTxMgGr 1.1
32 22 +19 16.58n .05
E TxMgGr 1.2
32 22 +19 7.99n .02
B+WW HlthSci
12 14 +23 9.45n +.04
Eton Vance Instl
$ 1.2 bil 8002256265
A+TxMgdEmMkt 48 40+174 27.93n .91
Evergreen A
$ 12.4 bil 8003432898
AAdj Rate
+2 0
9.03 ..
BAsset Alloc
20 13 +30 11.60 .16
E Balanced
43 38
5.12 +.01
D CA Muni Bd
14 12 0 9.05 +.02
E Core Bond
23 15 13 7.67 +.01
A+EmgMktsGr
48 40+134 12.97 .43
D+EnhcedS&P5 34 25 +30 10.74 .08
D Equity Inc
32 21 +23 14.73 +.01
DEquity Index
35 25 +22 35.09 .23
C Fundmtl Lrg
30 20 +32 18.28 .05
A Glbl Opport
40 30 +76 21.06 .19
DHighInc
23 21 0 2.31 ..
C Intl Eqty
42 31 +46 6.25 .05
B Lg Co Gr
28 22 +31 5.91 +.03
E Mid Cap Gr
41 32 +20 3.89 +.01
D+Muni Bond
10 10
6.38 ..
BOmega
27 21 +29 22.24 +.14
A+PreciousMtl
47 46+114 35.04 .40
C Special Val
30 24 +43 14.40 .22
B Strat Muni
2 4
8.27 +.01
BUS Govt
4 2
9.37 ..
A Util&Telecm
33 27 +95 10.13 +.05
Evergreen B
$ 2.8 bil 8003432898
B Adj Rate
+1 0
9.03n ..
C Asset Alloc
21 13 +27 11.41n .14
Evergreen C
$ 5.7 bil 8003432898
B Adj Rate
+1 0
9.03 ..
C Asset Alloc
21 13 +27 11.19 .14
A+PreciousMtl
47 46+107 32.80 .37
Evergreen I
$ 11.2 bil 8003432898
AAdj Rate
+2 0
9.03n ..
B Asset Alloc
20 13 +32 11.70n .15
E Core Bond
23 15 12 7.67n +.01
A+EmgMktGrwth 48 40+137 13.50n .45
CEnhcedS&P5 34 25 +31 10.80n .08
DEquity IdxI
35 25 +23 35.11n .23
D+Equity Inc
32 21 +24 14.72n ..
C+Fundmtl Lrg
29 20 +33 18.59n .05
E Growth
38 28 +25 9.90n .03
B+Intl Bond I
3 7 +15 10.49n .05
C+Intl Eqty
42 31 +48 6.32n .06
IntrinsVal
34 24 .. 7.65 .03
C Intrmd Muni I 9 8 54.10n +.10
CMuni Bond
10 10
6.38n ..
D NC Muni
11 10 0 8.66n +.03
D+PA Muni
10 9
9.58n +.01
BSh Intm Mun 3 4
9.28n .02
E Sh Intmd Bd
20 12 11 4.60n +.01
C+Special Val
29 24 +44 14.53n .23
CStrat Gr I
34 28 +24 22.11n +.13
B US Govt
4 2
9.37n ..
Evergreen Instl Fund
$ 368 mil 8003432898
D DiscplinVal
34 24 .. 10.26 .10
F
A+ Fairholme
25 21 +90 23.91 +.13
FAM Funds
$ 842 mil 8009323271
DValue
27 18 +27 33.34n .12
FBR Funds
$ 1.3 bil 8888880025
BFocus Inv r
35 18 +50 35.26n +.22
AGasUtilInv r
31 27 +67 14.20n +.20
Federated A
$ 14.5 bil 8002455051
E Amer Ldrs
33 21
11.60 .11
C+Bond
13 12
7.32 .05
A Capital Apprec 27 21 +24 15.68 .08
B+Capital Inc
23 18 +26 6.05 .03
B Equity Inc
31 20 +33 14.06 .10
C+Hi Inc Bond
22 20
5.63 .05
A InterCont
49 41 +85 33.59 1.40
C+IntlSmMdCo
51 43 +66 22.31 .77
B Kaufmann
40 30 +34 3.73 .03
E KaufSmlCap
42 29 +36 15.06 .06
D Md Gr Strat
40 34 +42 23.80 +.02
E MDTAllCore
42 32 +26 9.41 .02
D Mkt Opps
14 15 +11 10.21 ..
D Muni Secs
12 11
8.75 ..
B Muni Ultrshrt + 1 0
9.87 ..
C Muni&Stock
19 14 +18 9.07 .02
E MuniHiYld A
17 14
7.39 ..
DPA Muni Inc
13 11
9.41 +.01
B Stock & Bd
22 16 +17 13.75 .04
CStrat Value
28 15 .. 3.90 +.01
B+StratInc
15 14 +15 7.14 .03
B+Tot Rtn Bd
4 3
9.94 .01
AUS Govt Secs + 1 + 2 +11 7.50 +.01
Federated B
$ 2.8 bil 8002455051
D+Bond
14 12
7.35n .04
A Capital Apprec 27 21 +23 14.92n .08
C Hi Inc Bd
22 20
5.63n .04
BKaufmann
40 30 +30 3.55 .03
DMkt Opps
14 15 10.16n .01
DStratInc
15 14
7.14 .02
Federated C
$ 3.1 bil 8002455051
BKaufmn C
40 30 +30 3.55 .03
E KaufSmlCap
42 29 +32 14.59 .06
DMkt Opps
14 15
10.14 ..
Federated F
$ 995 mil 8002455051
AGovt Inc Sec
+ 1 + 1 +10 8.66 +.01
E MuniHiYield
17 14
7.39 ..
Federated Instl
$ 13.7 bil 8003417400
A GNMA Instl
+ 3 + 2 +12 10.75n +.02
A Govt 13 Instl + 4 + 2 +11 10.68n ..
A+Govt 25 Instl + 4 + 3 +12 11.51n +.01
A GovUltSh
+ 1 0 +11 9.80n .01
A GovUltSh Sv
+ 1 0 +10 9.80n .01
36 Mos Fund
2008 12 Wk 5 Yr Net NAV
Preformance
% % After Asset Chg
Rating
Chg Chg Tax% Value
2008 12 Wk 5 Yr Net
36 Mos
% % After Asset NAV Preformance
Chg Chg Tax Rtn Value Chg Rating Fund
C+High Yield
24 21 +10 4.18n .03
A Income
+ 2 + 2 +13 10.13n +.02
C IntmCorpBd
9 8
8.76n .04
B Kaufmann K
40 30 +34 3.74 .03
DMaxCapIdx
35 25 +19 15.16n .10
DMaxCpIdxSS
35 25 +18 15.12n .10
C Mid Cap Idx
35 30 +39 13.72n .05
A Mortgage
+ 1 + 2 +11 9.52n +.01
B+Muni Ultrshrt + 1 0
9.87n ..
BShIntMun
1 2
9.68n .01
B+ShTrmInc
1 1
8.01n .01
D Stock
31 21 +18 18.01n .16
C Strat Value
28 15 .. 3.91n +.01
A+Tot Ret Gov
+ 4 + 2 +15 10.94n ..
ATot Rtn Bd
3 3 +11 9.94n .01
ATotRtnBd Svc 4 3 +10 9.94n .01
D+Ultra Sh Bd
3 1
8.75n .01
D UltraShBdSvc 3 1
8.75n .01
Federated Y
$ 338 mil 8002455051
A US Gov 13
+ 4 + 2 +11 10.68n ..
Fidelity Adv A
$ 20.8 bil 8005227297
D Balanced
31 22
11.02 .05
E Div Growth
41 30
7.34 +.01
E Divers Intl r
43 33 +38 12.55 .13
E Dynamic Cap r 38 29 +20 12.26 +.11
A+EmergMkts r 58 47 .. 12.67 .43
D Equity Gr
40 29 +17 38.71 +.09
E Equity Inc
38 26 +20 17.41 .17
C+FloatRtHiIn r 16 17
7.74 +.01
GovtIncome
+ 3 + 2 .. 10.34 ..
DGrowth & Inc 38 27 +15 12.85 .07
E Growth Opp
51 38 0 20.60 +.50
DHiInc Advt
34 30 +11 6.39 .02
AIndustrial r
39 33 +68 14.48 .34
B InflProtBd
4 6 +13 10.36 +.03
B IntlDiscov r
44 33 .. 24.00 .34
CIntmd Bd
7 6
9.58 .04
CLev Co Stk
47 44 +75 20.14 +.27
E Mid Cap A
49 40 +15 11.85 +.01
C+Mid Cp II
38 32 .. 10.51 .06
CMuni Inc
11 10
10.99 ..
B New Insight
35 25 +66 14.06 +.03
BSh Tm Fx
2 1
8.81 .03
B Small Cap
26 22 +57 18.13 .21
B+Strat Inc
12 12 +15 9.78 .06
E Value Strat
47 35
13.82 .07
Fidelity Adv B
$ 2.9 bil 8005260084
E DiversIntl
43 34 +34 11.93n .12
E Equity Inc
39 27 +17 17.48n .17
D Lev Co Stk
47 44 +69 19.35n +.26
E Mid Cap
49 40 +12 11.33n +.01
BNew Insight
35 26 +60 13.57n +.02
BStrategic Inc 13 12 +12 9.81n .05
Fidelity Adv C
$ 7.5 bil 8005227297
E Div Growth
41 30 0 7.10n +.01
E Divers Intl
43 34 +34 11.96n .12
DEquity Grow r 40 29 +13 36.16n +.09
E Equity Inc r
39 27 +17 17.49n .17
CFloatRtHiIn r 17 17
7.74n +.01
E HiInc Advt r
34 30
6.38n .02
D Lev Co Stk
47 44 +70 19.33n +.27
E Mid Cap C
49 40 +12 11.32n +.01
CMid Cp II
38 32 .. 10.30n .05
BNew Insight
35 25 +60 13.62n +.03
C+Small Cap
27 22 +51 16.58n .19
BStrat Inc
13 12 +12 9.77n .05
Fidelity Adv Free A
$ 4.1 bil 8005448888
D+2010
25 18 +14 9.14 .04
C2015
26 20 .. 9.03 .04
D 2020
31 23 +19 9.16 .04
D 2025
33 24 .. 8.69 .05
D2030
36 27 +20 9.05 .06
D2035
36 27 .. 8.49 .06
D2040
38 28 +22 9.03 .06
Fidelity Adv Free T
$ 1.6 bil 8005448888
D+2010
25 18 +13 9.10 .03
D 2015
27 20 .. 9.00 .04
D 2020
31 23 +18 9.14 .05
D 2025
33 24 .. 8.70 .05
D2030
36 27 +19 9.02 .05
D2040
38 28 +20 9.00 .06
Fidelity Adv I
$ 22.1 bil 8005260084
E Div Growth
41 30
7.44n +.01
E Divers Intl
42 33 +40 12.78n .13
E DynmcApprec 38 29 +22 12.56n +.10
D Equity Grow
40 29 +19 41.23n +.10
E Equity Inc
38 26 +21 17.90n .18
C+FloatRtHiIn
16 16
7.73n +.01
GovtIncome
+ 4 + 2 .. 10.34 ..
D Growth & Inc 37 27 +17 12.97n .07
B High Inc
21 20 +10 6.64n .06
D HiInc Advt
33 29 +11 6.13n .01
C Intermed Bd
7 6
9.60n .05
B IntlDiscov r
44 33 .. 24.23 .35
IntMunInc r
4 5 .. 9.28n .01
E Large Cap
43 29 +18 11.64n .11
C Lev Co Stk
47 44 +77 20.36n +.27
E Mid Cap I
49 40 +17 12.29n +.01
BMid Cp II
38 32 .. 10.60n .06
C Muni Inc
10 10 10.94n .01
B+New Insight
35 25 +68 14.21n +.03
BOverseas
41 31 +46 14.12n .28
BSh Fxd Inc
2 0
8.82n .02
A Sh Intmd Govt + 4 + 2 +12 9.85n ..
B Small Cap
26 21 +60 18.87n .22
B+Strat Inc
12 12 +16 9.87n .06
C StrtRealRet
18 20 .. 7.92n +.01
BTotalBond
7 6 .. 9.17n .03
Fidelity Adv T
$ 19.9 bil 8005260084
D Balanced
31 22
11.11 .05
E Div Growth
41 30
7.30 +.01
E Divers Intl
43 34 +38 12.40 .12
E Dyn Cap
38 29 +19 12.02 +.11
D Equity Gr
40 29 +16 38.59 +.08
E Equity Inc
39 26 +19 17.65 .17
C+FloatRtHiIn r 16 17
7.73 +.01
GovtIncome
+ 3 + 2 .. 10.34 ..
DGrowth & Inc 38 27 +15 12.79 .06
E Growth Opp
51 38 0 20.82 +.50
DHiInc Advt
34 29 +11 6.42 .01
CIntermed Bd
7 6
9.59 .04
D+Lev Co Stk
47 44 +73 19.82 +.26
E Mid Cap
49 40 +15 11.98 +.01
C Mid Cp II
38 32 .. 10.48 .05
CMuni Inc
11 10
11.02 ..
B New Insight
35 25 +65 13.97 +.03
C+Overseas
41 31 +43 14.13 .28
BShTrm Fxd Inc 2 1
8.82 .02
BSmall Cap
26 22 +56 17.63 .21
B+Strategic Inc 12 12 +15 9.78 .05
E Value Strat
47 35
14.27 .07
Fidelity Freedom
$ 75.1 bil 8005448888
B2000
13 10 +11 10.52n .03
C 2005
23 17 .. 8.86n .04
C 2010
24 18 +16 10.95n .06
C 2015
26 19 .. 9.04n .05
C2020
30 23 +22 10.68n .07
C2025
32 24 .. 8.76n .06
D+2030
35 26 +25 10.39n .08
D 2035
35 27 .. 8.55n .07
D 2040
36 27 +26 5.97n .04
2045
36 28 .. 7.02n .05
2050
38 29 .. 6.89n .06
BIncome
11 9 +10 9.80n .03
Fidelity Select
$ 22.6 bil 8005448888
E Banking r
30 5 21 17.14n .64
B+Biotechnlgy r 14 21 +33 57.24n +.30
E Brokrge&Inv r 43 26 +32 36.51n .41
A+Chemicals r
35 35+100 53.96n .12
E CommEquip r 40 34 +15 13.40n .06
DComputers r
40 28 29.06n .56
A+ConsumeStpl r 25 18 +67 49.78n .09
C+Dfnse&Aero r 41 27 +71 48.75n 1.20
E Electronics r
45 30 14 25.19n .59
A Energy r
53 49+162 30.99n +.78
A+Energy Svcs r 55 56+179 43.85n .40
E Financl Svcs r 43 21 13 54.16n .76
A+Gold r
47 46 +65 21.13n .78
D Health Care r 31 21 +24 83.37n +.36
CLeisure r
36 22 +26 48.93n .06
A+Materials r
45 42 +80 32.39n .05
A+Med Eq & Sys r 14 18 +64 20.67n .10
E Medcl Dlvry r 42 22 +74 30.41n +.39
D+Natural Gas r 53 50+135 22.04n +.81
A+Natural Res
53 50+165 18.66n +.31
A Sftwr&Cmp r 38 25 +34 50.27n +.47
E Technology r 45 32 44.49n .72
E Telecommun r 48 33 +30 26.86n +.10
B Utility Gr r
40 31 +63 38.60n +.54
E Wireless
46 33 +81 4.68n +.04
Fidelity Spartan
$ 56.2 bil 8005448888
500 Idx Adv
35 25 .. 65.60n .41
D500 Idx Inv
35 25 +23 65.59n .41
ExtMkt Adv
35 28 .. 24.56n +.03
C ExtMkt Inv
35 28 +45 24.55n +.02
IntlIdx Adv
42 33 .. 27.28n .67
C+IntlIdx Inv
42 33 +55 27.28n .67
IntTrsBdAd r
+ 4 + 2 .. 10.43n ..
IntTrsBdIdx r + 4 + 2 .. 10.43n ..
STTrAdv r
+ 5 + 3 .. 10.53n ..
TotMkt Adv
35 25 .. 26.62n .13
D TotMkt Inv
35 25 +30 26.62n .12
US EqIdxAdv
35 25 .. 33.25n .21
D US EqIdxInv
35 25 +24 33.25n .21
Fidelity Invest
$ 556 bil 8005448888
100 Index
33 22 .. 7.07 .06
C4in1 Idx r
32 23 +30 20.76n .15
D AdvCapDev A 40 31 +15 7.39 .05
CAdvCapDevO 39 31 +17 7.59n .05
E AdvDivStkO
43 31 +13 9.46n .07
E Aggr Intl
51 40
7.48n .15
36 Mos Fund
2008 12 Wk 5 Yr Net NAV
Preformance
% % After Asset Chg
Rating
Chg Chg Tax% Value
A11
2008 12 Wk 5 Yr Net
% % After Asset NAV
Chg Chg Tax Rtn Value Chg
E Aggres Gr r
46 33 +15 12.50n .01
D AssetMgr50% 26 19 11.15n .05
DAssetMgr70% r 33 24 11.34n .06
DAssetMgr85% 37 27 +23 8.95n .06
BAsstMgr20% r 13 10 +14 10.51n .03
D+Balanced
30 22 +26 13.46n .05
DBlueChipGro
34 26 +13 28.21n .04
E BlueChipVal
43 30 +22 8.30n .05
C CA Muni Inc
10 9 10.59n +.01
A+Canada r
38 36+133 37.92n +.72
C+Cap & Inc
26 23 +16 6.11n .04
E CaptlApprec
38 30 +14 16.55n +.15
CAShTxFrBd r 1 2 .. 9.86n ..
A+China Rgn
46 34 +71 16.76n .81
B+Contrafund
34 25 +52 47.55n +.08
E Convrt Secs
43 40 +19 15.53n +.06
BCT Muni Inc r 8 8 10.11n ..
D Disciplnd Eq
37 27 +31 18.49n .05
BDiversifd Intl 44 35 +58 22.34n .44
E Dividend Grow 40 30 16.79n +.02
A+Emrg Mkts
59 49+135 13.87n .50
E Equity Inc
40 27 +17 32.20n .33
E Equity Inc II
38 26 +10 13.86n .14
B+Euro CapApp r 45 35 +57 14.52n .25
C Europe r
44 34 +69 23.77n .40
AExchange
28 19 +44 249.80n 1.49
DExprt&Mltint r 40 29 +35 15.26n +.05
BFidelity Fund 38 28 +30 23.85n .17
E Fifty r
45 36 11.90n .05
C+FloatHiInc
16 16
7.74n +.02
A Global Balncd 25 20 +41 16.94n .14
A GNMA
+ 3 + 2 +13 10.81n +.01
A Govt Income + 3 + 2 +15 10.33n ..
E Gr & Inc
46 32 13 14.46n .12
B GrDiscovery
40 29 +29 9.74n +.02
B Grwth Cmpny 38 32 +41 51.66n .01
BHigh Income 21 21 +11 6.41n .05
B+Independnc
46 42 +41 14.90n +.17
B+InflProtBd
4 6 +14 10.39n +.03
A Int Gov Inc
+ 4 + 2 +13 10.40n ..
B Int Mun Inc
4 5
9.27n ..
B Intl Discov
44 33 +64 24.21n .34
E IntlRealEst r
47 34 .. 7.09n .38
E IntlSmCap
46 38 +57 12.47n .36
E IntlSmlOpp
54 45 .. 6.68n .29
IntlVal r
47 38 .. 6.01n .15
C+Intmd Bond
7 5
9.18n .04
C Inv Grade Bd 8 5
6.40n .03
E Japan r
39 33 +20 8.76n .28
E Jpn Sm Cos r 37 26
6.90n .07
E Large Cap Stk 43 30 +14 10.90n .11
A+Latin Amer r
53 50+276 28.98n +.57
D+LevrgdCoStk 48 45 +72 16.67n +.26
LgCorEnhIdx 35 25 .. 6.63 .06
DLow Pr Stk
36 29 +37 23.08n .22
E Lrg Cp Val r
37 25 +37 9.14n .07
C+MA Muni Inc
10 9 10.29n +.02
E Magellan
46 36 48.69n .10
D MegaCpStk
36 24 +15 7.37n .04
BMI Muni Inc
7 7 10.65n +.03
E Mid Grow r
45 35 +19 7.49n ..
E Mid Stk
44 38 +26 16.18n .03
E Mid Val r
39 30 +40 9.97n .04
BMN Muni Inc
6 7 10.22n ..
C+Mortg Secs
1 + 1 10.00n +.01
C+Municipal Inc 10 10 10.93n +.01
BNew Millnm
38 28 +25 18.30n .18
ANewMktsInc r 22 22 +29 10.92n .15
C+NJ Muni Inc r 8 8 10.21n ..
CNordic r
52 43 +84 21.73n 1.19
C+NY Muni Inc
10 10 11.08n .01
C+OH Muni Inc
9 9 10.15n +.03
COTC
41 31 +27 30.91n +.01
B Overseas
46 33 +47 26.09n .56
C+PA Muni Inc r 7 7
9.71n +.01
E Pacific Basin r 57 43 +35 13.04n .55
C Puritan
27 19 +19 13.51n .05
BReal Estate
31 31 +60 17.84n +.10
E RealEstInc r
21 15
7.85n .04
B+Sh Int Muni
0 2 10.07n ..
C+Short Term Bd 2 1
8.16n .02
D+Sm Retr r
26 22 +42 10.74n .17
E Small Stk
39 33 +30 10.44n .09
E SmIndep r
44 33 +24 11.10n .08
D Sml Grow r
42 31 .. 9.18n .04
B Sml Val r
31 20 .. 9.26n .11
SmlOpport
38 27 .. 5.77 .05
A+SoEast Asia r 52 35+115 19.03n .77
D StkSelector
38 27 +27 18.38n .09
E StraDiv&Inc
38 30 .. 7.58n .04
C StraRealRet r 18 20 .. 7.93n +.01
AStrategic Inc 12 12 +16 8.79n .05
C+Tax Fr Bond
10 9
9.37n +.01
D Tax Mgd Stk r 39 31 +40 9.74n .05
B Total Bond
7 6
9.18n .03
D Trend
42 31 +26 41.20n +.04
E Ultra Sh Bd
7 0
8.21n ..
AUS Bond Idx
2 2 10.33n .02
D Utility
40 28 +49 12.19n +.04
D+Val Disc
39 27 +45 10.88n .12
E Value
41 32 +38 44.11n .27
E Value Strat
47 35 +11 15.37n .08
AWorld Wide
38 29 +43 13.26n .17
FidltyAdvFoc A
$ 857 mil 8005227297
A+Energy r
53 49+129 21.19 +.53
DHealth Care
31 22 +23 15.23 +.07
E Technology r 46 33 0 11.48 .19
FidltyAdvFoc T
$ 662 mil 8005227297
A+Energy r
53 49+129 21.77 +.55
Fifth Third Inst
$ 3.5 bil 8003340483
D Bond
9 4
8.53n +.01
D DiscpLgVal
35 25 +28 8.39n .05
D Eqty Index
35 25 +23 17.83n .11
D Intl Equity
45 36 +40 7.98n .12
D+LM Moderate 24 17 +14 9.45n .03
E Mid Cap Gr
42 34 +16 7.92n +.02
B Quality Gr
32 26 +19 12.25n +.03
ASh Trm Bd
0 1
9.16n ..
First Amer A
$ 1.8 bil 8006773863
DMid Cap Val
37 27 +44 15.72 .10
E MidCapGrOpp 42 33 +26 23.31 +.19
A+Real Estate
27 27 +72 12.86 .03
DSm Cap Sel
33 25 +20 7.98 .11
First Amer Y
$ 12.6 bil 8006773863
C Core Bond
10 9
9.57n .02
BEquity Inc
31 20 +25 9.93n .07
D Equity Index
35 25 +23 17.09n .11
D High Inc Bd
27 24
6.27n .08
BInt Tax Fr
5 6
9.80n .01
BInt Trm Bd
8 8
8.87n .01
CIntl
41 32 +38 8.83n .16
E Lg Cap Sel
38 28 +13 8.65n .07
D LgCapGrOpp
34 25 +23 21.96n +.05
D Lrg Cap Val
34 22 +28 12.41n .13
DMid Cap Val
37 27 +45 15.82n .11
C Mid Cp Idx
35 30 +41 8.62n .04
E MidCapGrOpp 42 33 +31 24.95n +.20
BMN IntTxFr
5 6
9.02n .01
A+Real Estate
27 27 +77 12.98n .04
B+Sh Trm Bd
3 2
9.45n .02
DSm Cap Sel
33 25 +23 8.62n .13
D+Small Cap Val 28 21 +29 8.15n .22
D Tax Free
13 12
8.85n .01
D Total Retrn
14 12
8.34n .02
First Eagle
$ 17.7 bil 8003342143
A Fund Amer Y 29 27 +45 18.75n +.05
A+Global A
25 20 +65 33.90 .16
A+Gold A
35 37 +70 15.67 .47
A+Overseas A
26 21 +64 17.12 .12
A US ValueA
21 18 +46 12.67 .02
First Invstrs A
$ 4.8 bil 8004234026
D Blue Chip b
31 21 +21 16.81 .09
DFnd for Inc b
21 18
2.13 .02
CGlobal b
40 29 +37 4.66 .04
A Government b + 2 + 2 +10 10.66 +.01
DGr & Inc b
34 26 +27 10.36 .08
CIns Tax Ex b
8 8
8.68 +.01
E Invest Grade b 15 12
7.72 .03
E Opp b
36 30 +38 17.71 .01
E SelectGrow b 38 27 +21 5.37 .03
ASpec Stuatn b 29 22 +44 16.43 .15
CTotal Return b 22 16 +20 11.56 .04
C Value b
28 20 +39 5.48 .04
First Src Mono
$ 991 mil 8007668938
A+IncEquity
30 24 +60 10.53n +.02
Firsthand Funds
$ 343 mil 8888842675
CTech Value
38 25 +14 27.73n +.11
FMI Funds
$ 2.2 bil 8008115311
A+Common Stk 21 21 +51 16.85n .21
B Focus
27 22 +29 22.69n .26
ALarge Cap b
26 20 +49 11.35n .03
Forum Funds
$ 3.9 bil 8009436786
BAbsStrat
10 8 .. 9.69n +.02
E BrnCrInIns
47 38 +24 8.21n +.16
DBrownValEq
34 23 +18 9.01n .04
C+DFDentPrGro 38 30 +52 11.11n +.06
GldnSmCrInt 34 32 .. 7.50 .13
Wintergrn
35 25 .. 9.43n +.12
Forward Funds
$ 1.7 bil 8009996809
E Intl SmCo I
46 37 +61 9.74n .41
E Small to Mid
37 28 +36 19.38n .08
DSmlEq Inv
33 25 +38 13.24n .14
FPA Funds
$ 5.8 bil 8009824372
DCapital
27 27 +35 26.77 .07
A Crescent I
19 18 +42 20.22n +.04
A New Income
+ 3 + 1 +13 10.90 .01
D Paramount
33 27 +41 11.57 .25
D Perennial
33 27 +35 22.73 .51
Frank/Tmp Fr A
$ 115 bil 8003425236
36 Mos Fund
2008 12 Wk 5 Yr Net NAV
Preformance
% % After Asset Chg
Rating
Chg Chg Tax% Value
A12
BOTTOM 10
Rel Str 1-wk
Symbol Rtg % chg ETF
ETF
PS Preferred
PGX
IS S&P US Preferred Stock PFF
PS Financial Preferred
PGF
Dow 30 Enhnc Prem&Income DPO
NV Equity Prem&Growth JPG
Nasdaq Prem Inc&Growth QQQX
NV Equity Prem Income
JPZ
NV Equity Prem Opp
JSN
Bldrs Developed Mkts 100 ADRD
KBW Regional Banking
KRE
08 % Rel Acc 52-wk
Chg Str Dist high Fund
52
54
48
49
58
46
64
59
49
92
29.7
29.4
26.1
25.9
23.8
21.1
19.0
18.8
16.3
15.8
Div Close
Vol % 08 % Rel Acc 52-wk
Symbol Yld Price Chg Chg Chg Str Dist high Fund
Div Close
Vol %
Symbol Yld Price Chg Chg
For Friday, October 17, 2008. Ranked by Relative Strength 2.1 88 E 205.7 HT Biotech
.. 99 A 33.8 Macrshrs $100 OilDwn DOY .. 29.38 -1.16 77 -5.2 88 D- 103.9 IS Lehmn 1-3 Yr Credit
0.8 80.95 -0.05 53 -0.4 87 C 102.0 Currencyshrs Swiss Fr
0.7 145.25 -0.95 -43 -7.0 87 E 105.5 IS Leh Aggregte Bnd
0.8 84.22 2.28 32 .. 86 B+ 75.0 ProS Ultsht 20+ Yr
0.6 115.41 1.69 -50 -6.5 86 D- 59.0 Spdr Lehmn Intl Trsy
0.9 101.44 1.30 -14 -9.0 86 D- 83.0 VG Intrmed-Term
1.0 159.79 5.79 14 -2.4 85 E 1.1 HT B2B Internet
-5.8 85 E 30.8 PS DB US$ Bearish
0.9 133.40 6.91 37
-9.8 84 E 112.1 IS Tr Lehman TIPS
1.5 53.08 0.53 -14
-15.6 84 D 30.3 Spdr Consumer Stapls
1.1 70.40 -0.50 15
-11.7 83 E 104.0 IS S&P Nat Muni
0.7 115.84 5.17 -10
-8.5 82 D- 160.5 Currencyshrs Euro Tr
0.9 96.40 1.25 63
-6.6 82 C 100.5 IS Comex Gold Trust
0.5 130.36 4.61 -62
-6.4 82 D+ 100.4 Spdr Gold Trust
0.7 103.58 0.04 -3
-13.3 82 B- 24.1 Spdr Lehmn Municipl
0.5 95.75 -4.19 -72
-17.0 82 E 80.4 VG Consumer Staples
0.7 148.85 -0.55 -52
-13.2 81 D+ 211.4 Currencyshrs Brit Pnd
0.6 82.47 0.92 30
-23.9 81 B+ 50.0 IS DJ US Region Bnks
0.8 77.09 -0.15 -19
-8.0 81 C+ 38.0 PS DB Gold Fund
0.6 94.68 2.46 -62
-12.4 81 E 69.8 Spdr S&P Biotech
0.8 87.30 0.30 24
-16.8 79 E 113.0 Currencyshrs Can Dlr
1.1 97.44 -1.57 -38
-15.0 79 E 90.9 IS Nasdaq Biotech
1.0 104.99 9.65 -23
-30.4 79 B- 14.8 PS Hi Yld Eq Divdnd
0.2 128.00 2.00 -25
-23.1 79 B 60.2 Spdr S&P Dividend
0.8 107.71 5.11 12 -17.9 78 E 19.3 PS Dyn Pharma
0.2 105.32 4.85 -47 -18.9 76 D 108.3 IS Iboxx $ Investop
0.5 135.25 5.25 -36 -30.5 75 B 148.5 HT Regional Bank
.. 25.45 0.07 -67 -24.7 75 D- 68.9 IS DJ US Cnsmr Goods
.. 98.30 0.03 -38 -23.8 75 D 73.5 IS DJ US Healthcare
3.1 83.90 0.06 -53 -21.9 75 D+ 56.5 IS DJ US Pharmactls
4.3 93.87 -0.65 -38 -24.3 75 C+ 67.1 IS S&P Glb Cnsmr Stpl
3.5 109.29 -0.05 -69 -23.3 75 E 64.0 VG Health Care
4.2 87.95 0.55 -6 -18.9 74 E 27.7 FrstTr Amex Biotech
5.0 101.31 0.61 -48 -25.1 74 E 84.1 HT Pharmaceutical
3.5 110.30 0.00 -63 -21.6 74 E 101.5 HT Retail
4.1 32.66 -0.55 -34 -29.8 74 C 69.9 IS DJ Select Divdnd
.. 25.32 0.28 -54 -23.6 74 E 62.0 IS S&P Glb Healthcare
1.3 18.14 -0.69 -2 -13.7 74 D+ 38.7 PS DB Prec Metal
5.8 25.02 -0.01 -19 -25.2 74 D+ 37.9 Spdr Health Care
1.6 45.82 -0.09 -20 -23.3 73 E 64.5 IS DJ US Medicl Devic
1.2 68.79 -0.31 -57 -22.3 73 E 20.3 PS Dyn Biotech
2.7 22.46 0.54 -11 -21.8 72 D- 30.2 PS DB G10 Curr
3.6 74.22 -0.71 -37 -23.4 72 E 25.8 PS Insrd Nat Muni
4.4 73.74 0.40 1 .. 71 E 27.7 WT Dreyfs Brazil Real
2008 12 Wk 5 Yr Net
36 Mos
% % After Asset NAV Preformance
Chg Chg Tax Rtn Value Chg Rating Fund
A Adj US Gov
+ 3 + 1 +10 8.87 ..
CAL Tax Fr
11 11
9.75 +.05
D+AZTaxFrInc
13 12
9.23 +.03
E Bal Sheet
36 29 +39 37.27 .29
BBiotch Dsc
14 21 +33 50.54 .06
DCA HighYld
15 14
8.05 .01
D+CA InsTxFr
13 12
10.59 ..
C+CA IntTxFr
8 9
10.19 ..
CCA Tax Fr
13 12
6.04 ..
DCap Growth
34 27 +14 8.16 +.02
A+ChinaWrld
47 35 .. 23.16 1.31
B CnsrvTrgt
17 12 +22 10.96 .02
D+CO Tax Fr
13 12
9.92 +.05
E Conv Secs
34 29 +13 9.60 +.10
DCorefoAlloc
36 27 .. 8.87 .06
CCT TaxFrInc
11 12
9.34 +.02
D Double Tx Fr
13 13
9.78 .01
D Dynatech
35 28 +26 20.85 .07
E Equity Inc
35 24
12.47 .05
C+FedIntTxFr
8 9
10.19 +.02
CFedTxFrInc
12 11
10.15 +.02
C FL Tax Fr
11 11
10.05 ..
CFltRateDly
17 17
7.68 .04
C+Flx Cap Gr
33 26 +38 32.70 +.01
E FoundAlloc
37 27 .. 8.30 .05
CGA Tax Fr
12 12
10.26 +.05
A+Gold & Prec
52 50 +90 17.58 .72
B Grwth
32 26 +39 30.27 .34
BGrwthTgt
30 23 +34 10.74 .06
D+High Inc
23 21 +11 1.48 ..
D HiYldTxFr
15 14
8.54 .01
DIncome
33 27 +12 1.65 ..
D Ins Tax Fr
13 12
10.26 +.05
D+KY Tax Fr
12 12
9.55 +.03
D+LA Tax Fr
13 13
9.59 +.04
ALtdMatGovt
+ 2 +1
10.06 +.01
CMA InsTaxFr
11 11
10.14 +.03
D MD Tax Fr
14 13
9.58 +.01
C MI InsTxFr
10 11
10.52 +.06
C+MicroCpVal
26 20 +44 25.38 .17
C+MN Ins Tax Fr 9 9
10.60 ..
D+MO Tax Fr
13 12
10.23 +.01
A+Nat Resrces
50 50+149 21.50 +.16
D+NC Tax Fr
13 13
10.14 +.03
C NJ Tax Fr
11 11
10.31 +.02
D NY InsTaxFr
15 14
9.32 +.06
C+NY IntTaxFr
7 8
9.83 +.01
C NY Tax Fr
11 11
10.04 +.02
COH InsTaxFr
11 11
10.82 +.07
C OR Tax Fr
10 11
10.20 +.03
D+PA Tax Fr
12 12
8.74 +.04
DPersp Alloc
37 27 .. 8.14 .04
A Real Rtrn
5 9 .. 9.69 +.01
E RealEstSecs
30 28 +28 11.95 +.02
CRising Divs
28 22 +18 24.22 .30
E SmCapGr
39 28 +16 6.32 .01
BSmlCapVal
31 28 +63 27.92 .47
E SmMdCapGr
39 29 +28 21.63 +.08
B+Strat Inc
13 13 +14 8.44 .01
BStratMortg
6 2
8.55 +.02
D+TN Muni
11 11
9.57 +.04
C Totl Retrn
9 7
8.68 ..
A US Gov Sec
+ 2 + 2 +11 6.38 ..
A Utilities
31 23 +63 9.98 +.04
D+VA Tax Fr
13 13
9.86 +.05
Frank/Tmp Fr B
$ 5.4 bil 8003425236
D CA Tax Fr
13 12
6.04n ..
D FedTxFrInc
12 12 10.15n +.03
E FoundAlloc
37 27 .. 8.23n .04
E Income
33 27
1.64n ..
E Income 1
33 27 +10 1.65n ..
D Rising Div
29 22 +15 23.92n .29
A US Govt Secs + 2 + 2
6.38n +.01
Frank/Tmp Fr C
$ 26.6 bil 8003425236
E CA HighYld
16 14
8.09 .01
D CA InsTaxFr
13 12
10.70 ..
D CA Tax Fr
13 12
6.03 ..
E Conv Secs
35 29 +10 9.51 +.10
D FedTxFrIn
12 12
10.15 +.03
D+FltRateDly
17 17
7.68n .04
D+Flx Cap Gr
33 26 +33 30.44 ..
E FoundAlloc
37 27 .. 8.13n .04
A+Gold & Prec
52 50 +85 17.06 .70
C+Grwth
32 26 +35 28.61 .32
D High Inc
23 22
1.48 .01
DHiYldTxFr
16 14
8.64 .01
E Income
33 27 +10 1.66 ..
D Ins Tax Fr
13 12
10.37 +.06
D+MI Ins Tax Fr
11 11
10.64 +.06
D+NJ Tax Fr
11 11
10.41 +.03
D+NY Tax Fr
11 12
10.03 +.02
D OH Ins Tax Fr 11 11
10.92 +.07
D Rising Divs
29 22 +15 23.85 .29
CSmCapVal
31 28 +59 26.32 .44
E SmMidCapGr 39 30 +23 19.72 +.07
BStrategic Inc 14 13 +11 8.44 .01
AUS Gov Sec
+ 2 +1
6.35 ..
36 Mos Fund
Preformance
Rating
BBH
CSJ
FXF
AGG
TBT
BWX
BIV
BHH
UDN
TIP
XLP
MUB
FXE
IAU
GLD
TFI
VDC
FXB
IAT
DGL
XBI
FXC
IBB
PEY
SDY
PJP
LQD
RKH
IYK
IYH
IHE
KXI
VHT
FBT
PPH
RTH
DVY
IXJ
DBP
XLV
IHI
PBE
DBV
PZA
BZF
.. 165.10
4.4 95.76
1.2 88.05
5.0 94.09
1.0 63.62
3.2 50.32
4.8 70.38
.. 0.41
.. 25.97
8.4 95.47
3.1 24.31
3.7 89.99
3.8 133.95
.. 77.02
.. 77.21
4.4 19.29
2.0 58.79
4.2 173.19
5.2 28.62
.. 29.05
.. 52.00
2.5 84.03
1.0 69.01
4.3 9.26
5.1 42.35
0.7 14.95
6.4 85.01
4.9 91.43
1.6 48.13
1.8 53.84
0.9 42.03
2.8 47.63
1.8 46.52
2.7 19.76
3.4 59.30
1.7 73.20
5.6 45.25
3.1 44.52
.. 26.74
2.2 26.41
.. 46.50
.. 14.55
3.7 21.48
5.4 19.27
.. 20.26
2.50 48
0.28 -70
0.08 -64
0.34 -18
0.72 10
1.09 -41
-0.16 18
0.05 -9
-0.04 -53
-0.39 -10
0.18 11
0.94 60
-0.64 -80
-2.37 10
-2.08 -26
0.35 -2
0.32 15
-0.53 -61
-0.79 158
-0.76 -37
0.35 27
-0.51 -72
1.88 -16
-0.30 76
-0.50 78
0.61 -35
-0.73 7
-3.59 33
0.56 -27
0.23 48
0.05 -17
-0.14 -3
0.19 20
0.16 105
0.58 114
0.27 5
-0.75 7
0.45 -48
-0.68 -29
0.21 25
-0.33 -27
0.25 -42
0.04 -17
0.13 142
-0.14 -70
GHI
Gabelli A
$ 769 mil 8004223554
AUtilities
26 19 .. 6.27 +.05
E Value
44 34 +16 9.38 +.06
Gabelli AAA
$ 4.9 bil 8004223554
A+ABC Fund
5 5 +19 9.32n +.04
B+Asset
37 28 +47 31.47n +.04
BEquity Inc
33 25 +39 14.65n +.02
66.35
11.79
47.29
28.25
51.32
50.70
12.39
27.02
39.42
37.72
14.00
18.50
46.13
13.80
11.40
45.33
45.51
68.85
37.23
11.09
29.84
73.79
38.47
9.71
52.29
47.35
70.00
34.76
44.86
25.62
28.67
22.75
33.77
18.12
88.40
42.19
35.06
22.24
18.00
32.25
67.22
10.99
11.10
34.84
10.78
45.57
16.72
11.14
17.25
9.71
91.19
39.30
50.44
54.30
51.33
54.53
67.03
42.00
45.71
94.21
51.61
94.08
38.15
57.27
42.27
2008 12 Wk 5 Yr Net
36 Mos
% % After Asset NAV Preformance
Chg Chg Tax Rtn Value Chg Rating Fund
B Growth Opp
36 30 +38 14.57 +.13
E Growth Strat 38 30 +33 8.90 .12
2008 12 Wk 5 Yr Net
E Hi Yld Muni
19 13
8.02 .04
% % After Asset NAV D High Yield
24 20
5.44 .05
Chg Chg Tax Rtn Value Chg DLrg Val
35 26 +33 8.93 .02
35 29 +50 22.89 +.04
A Sm Cap Gr
29 23 +61 22.69n .13 DMid Cap Val
DMuni Income 12 10
12.82 ..
Gabelli C
A Real Est Secs 32 29 +67 10.28 +.02
$ 293 mil 8004223554
+ 4 + 2 +12 10.07 ..
B Utilities
26 19 .. 5.90 +.05 A Sh Dur Govt
D+Sm Val
24 21 +35 26.13 .58
Gamco AAA
D+Strat Gr
34 29 +17 7.15 +.09
$ 1.8 bil 8004223554
39 29
8.77 .01
B Glb Telecom
42 29 +56 15.16n +.26 E Struc Lg Gr
36 25 +27 8.31 .06
A+Gold
50 49 +73 14.03n .62 E Struc LgVal
33 27
7.74 .16
E Growth
42 32 +23 21.12n .04 E Struc Sm Eq
36 25 +18 18.54 .11
A WestwoodEq 32 23 +52 7.39n .08 E Struc US Eq
CStrucIntlEq
44 35 +53 8.10 .20
Gateway Funds
E StrucTaxMgd 35 25 +30 7.44 .06
$ 3.8 bil 8003546339
37 27 +41 7.23 +.11
A Gateway A
13 11 +29 24.46 .07 B+Tollkeeper
GoldmnSachs B
GE Elfun S&S
$ 960 mil 8007625035
$ 10.7 bil 8002420134
38 30 +30 8.84n .12
BDiversified
28 22 +19 14.16n .07 E Gr Strat
GoldmnSachs C
B+Income
5 4 10.12n .02
$ 1.8 bil 8007625035
B+Income
5 4 10.22n .02
41 33 +37 8.82n .14
A+Intl Equity
43 34 +78 16.28n .38 E Eq Gr Strat
38 30 +30 8.76n .13
B S&S Program 32 24 +23 30.33n .. E Gr Strat
32 25 +24 8.68n .09
C+Tax Exempt
9 10 10.10n .. DGr&Inc Strat
GoldmnSachs In
BTrusts
30 24 +15 34.35n ..
$ 17.3 bil 8007625035
GE Funds A
DCapital Gr
36 30 +18 15.89n +.17
$ 987 mil 8002420134
8.54n .03
D PremrGrEq
31 26 +13 16.54 +.01 CCore Fixed Inc 11 5
54 45+105 12.41n .45
BUS Equity
32 25 +21 18.31 .. AEmerg Mkts
AEnhanced Inc
0 1
9.40n .01
GE Instl Funds
C Global Inc
6 2 11.99n .02
$ 4.4 bil 8002420134
35 30 +40 15.25n +.14
B+Income
5 4
8.63n .02 B+Growth Opp
24 20
5.45n .05
A+Intl Equity
43 34 +77 10.71n .26 D+High Yield
8.02n .04
D+Prem Gr Inv
30 26 +18 7.63n .. E High Yld Muni 18 13
35 29 +52 23.14n +.03
D+SmValEqInv
32 29 +38 9.56n .11 D Mid Cap Val
B+Stratgc Inv
28 21 +25 9.14n .04 D Muni Income 12 10 12.81n .01
B US Equity Inv 32 24 +24 8.65n .. A Real Est Secs 32 29 +70 10.38n +.03
A+Sh Dur Govt
+ 5 + 2 +13 10.03n .01
Glenmede Funds
B+Sh Dur Tax Fr + 1 2
9.97n .01
$ 1.3 bil 8004428299
23 21 +38 27.45n .60
A CoreFxdInc
0 1 +11 10.41n .. C Sm Val
39 29
9.05n .01
E Intl Equity
49 40 +27 9.03 .36 E Struc Lg Gr
36 25 +28 8.30n .07
E Phil Intl
50 40 +30 9.11 .41 E Struc LgVal
E Struc Sm Eq
32 27
8.06n .16
GMO Trust II
E Struc US Eq
36 25 +19 19.03n .11
$ 997 mil 6173307500
43 34 +55 8.33n .20
C+Foreign
42 32 +50 10.06n .22 C+StrucIntlEq
1 1
8.91n .01
D+Intl Intrn Val
41 33 +52 17.55n .36 AUltShDurGv
A Grnsprng
15 15 +42 19.80n .17
GMO Trust III
GuideStone G2
$ 15.7 bil 6173307500
$ 1.8 bil 8002620511
DevWorldStk 38 29 .. 14.34n .19
.. .. no quote
A+Emerg Cntry
54 44+101 6.62n .26 D Bal Allo I
.. .. no quote
AEmerg Ctry Dt 26 22 +30 7.42n .07 DGr Allo I
A+Emerg Mkts
54 44+104 8.58 .30 E GrwthEquity 38 29 .. 7.92 .04
45 36 .. 7.98n .19
C+Foreign
42 32 +49 10.11n .22 C Intl Equity
E
ValueEquity
36
24 .. 5.66n .03
B+Foreign Sml
43 36 +55 8.39n .24
GuideStone G4
C+Glob Bond
9 12 +11 7.10 .10
$ 8.6 bil 8002620511
C Intl Bond
10 14
7.49n .11
.. .. no quote
C+Intl Cor Eq
42 34 .. 22.94n .49 E Aggr Allo
.. .. no quote
BIntl Gro Eq
40 32 .. 16.91n .32 D Bal Allo
.. .. no quote
CIntl Intrn Val
41 33 +53 17.74n .36 C+Cons Allo
35 25 .. 12.19n .09
C Intl Sm Cos
44 36 +30 5.26n .19 DEquityIndex
StratFixInc
9 5 .. 21.65 .17 D ExtDurBond x 22 18 ..x11.30n .25
.. .. no quote
B+TxMg Intl Eq
41 34 +68 11.50n .26 DGr Allo
E
GrwthEquity
38
29 .. 12.55n .06
E US Core Eq
31 21 .. 9.07n ..
45 36 .. 9.99n .24
C+US Qual Eq
25 16 .. 16.41 .06 CIntl Equity
B LowDurBond x 2 1 ..x12.30n .03
GMO Trust IV
C+MedDurBond x 8 6 ..x11.98n .04
$ 14.2 bil 6173307500
35 28 .. 9.27n .16
D CorePlusBd
11 10 .. 8.09 .09 E SmallCapEq
36 24 .. 10.72n .05
DevWorldStk 38 30 .. 14.36n .18 E ValueEquity
Hansberger
AEmerg Ctry Dt 26 22 +28 7.42n .07
$ 932 mil 8004146927
A+Emerg Mkts
54 44+113 8.54n .30
49 40 +47 10.40n .32
BForeign
42 32 +50 10.11n .22 BIntlGrowthI
Harbor Funds
B+ForgnSmlCo
43 36 +58 8.39n .24
$ 38.2 bil 8004221050
C+Intl Core Eq
42 34 .. 22.94n .48
2 2 +11 11.26n +.05
Intl Gro Eq
40 32 .. 16.93 .32 ABond Instl
33 25 +26 24.91n +.13
C+Intl Intrn Val
41 33 +55 17.74n .36 E CapAppr Ins
33 25 +24 24.60n +.12
E US Core Eq
31 21 .. 9.05n .. E CapAppr Inv
C+US Qual Eq
25 16 .. 16.42 .06 E CapApprAdm 33 25 +25 24.77n +.13
A+Intl Admin
43 36 +87 40.76n 1.34
GMO Trust V
A Intl Gr I
45 35 +53 8.84n .26
$ 1.4 bil 6173307500
42 36 +89 41.04n 1.35
A+Emerg Mkts
54 44+100 8.54n .30 A+Intl Instl
43 36 +86 40.56n 1.33
US Qual Eq
25 16 .. 16.41 .06 A+Intl Inv
AMid Gr Instl
40 32 +49 5.57n +.01
GMO Trust VI
E Sml Gr Inst
37 31 +18 7.94n .04
$ 20.4 bil 6173307500
31 28 +57 13.65n .11
BDomestic Bd 7 5 .. 8.55 .11 E SmVal Instl
Harding Lvnr
A+Emerg Mkts
54 44+113 8.55n .30
$ 1.8 bil 8007624848
A+EmrgMktOpp
.. .. no quote
52 42+141 27.86n .92
Intl Core Eq
42 34 .. 22.94 .48 A+Emerg Mkts
40 34 +59 11.40 .29
StratFixInc
9 5 .. 21.64 .17 AIntl Equity
Hartford A
E US Core Eq
31 21 .. 9.05n ..
$ 26.5 bil 8888437824
US Qual Eq
25 16 .. 16.41n .06
DAdvisers b
32 23
10.64 .03
GoldmnSachs A
CBalanc All b
28 21 .. 8.43 .04
$ 21.5 bil 8007625035
C+BalStrat
21 17 +21 8.64 .06 CCap Apprec b 43 34 +49 22.93 .06
42 31 .. 8.58 .01
DCapital Gr
37 30 +16 15.29 +.16 B CapAppr II b
Checks&Bal b 29 22 .. 7.17 .02
E ConcIntlEq
45 34 +30 13.45 .27
33 24 +37 14.00 .04
D+Core Fxd Inc
12 5
8.51 .03 B Div & Gr b
30 19 +34 9.78 .03
AEmerg Mkts
54 45+102 11.79 .43 B Eqty Inc b
20 18 ..x 7.26 .11
DEq Gr Strat
41 33 +42 9.22 .15 D Float Rate x
CGlobal Inc
6 2
12.01 .01 E Global Grow b 49 37 +23 10.78 .11
AGovt Income 1 0 +11 14.48 .01 B Global Hlth b 25 22 +37 12.97 ..
D Gr&Inc Strat
31 25 +27 8.72 .10 B+Grow Oppor b 43 34 +51 18.36 .19
39 30 +12 11.46 +.01
D Growth & Inc 34 25 +32 17.06 .03 E Growth b
2008 12 Wk 5 Yr Net
36 Mos
% % After Asset NAV Preformance
Chg Chg Tax Rtn Value Chg Rating Fund
AUtilities
31 23 +60 9.94 +.04
Frank/Tmp Fr R
$ 1.5 bil 8003425236
E Growth
43 31 +20 13.70n .25
E Income
33 27
1.63n ..
DMutl Shrs
35 23 +26 16.11n +.03
Frank/Tmp FrAd
$ 8.7 bil 8003425236
CCA Tax Fr
13 12
6.03n ..
CFedTxFrInc
12 11 10.16n +.03
B Grwth
32 26 +40 30.34n .35
HiYldTxFr
15 14 .. 8.56 .01
DIncome
33 27 +12 1.64n ..
E SmCapGr
39 28 +17 6.52n .01
E SmMidCapGr 39 29 +30 22.14n +.08
C+Totl Retrn
9 7
8.69n ..
A US Govt Secs + 2 + 2 +12 6.40n +.01
Frank/Tmp Mutual A&B
$ 19.0 bil 8002929293
E Beacon A
37 26 +22 9.54 +.01
A Discovery A
26 16 +66 23.65 .24
A Discovery B
26 16 +63 23.07n .23
A+European A
31 18 +66 17.35 .18
E Finl Svcs A
37 19
11.71 .18
A Qualified A
23 14 +51 16.57 ..
E Recovery A
38 27 .. 8.22 +.01
DShares A
35 23 +27 16.23 +.03
E Shares B
35 23 +24 15.79n +.02
Frank/Tmp Mutual C
$ 5.8 bil 8003425236
E Beacon
37 26 +22 9.39 ..
A Discovery
26 16 +64 23.35 .23
A+European
31 18 +65 17.23 .19
AQualified
24 14 +48 16.33 .01
E Shares
35 23 +24 15.96 +.02
Frank/Tmp Mutual Z
$ 21.5 bil 8004483863
E Beacon
37 26 +25 9.62n ..
A+Discovery
26 16 +70 23.96n .24
A+European
31 18 +68 17.70n .19
AQualified
23 14 +50 16.71n ..
D Shares
35 23 +28 16.38n +.02
Frank/Tmp Tp A
$ 41.1 bil 8003549191
BRIC
60 49 .. 7.58 .26
A Dvlp Mkts
51 38 +95 14.39 .53
D+Foreign
45 34 +33 6.88 .28
E Forgn Sm Co
47 37 +27 10.52 .29
A Glbl Opport
42 31 +61 13.41 .30
E Glbl Sm Co
44 34 +31 4.63 .11
A+Glob Bond
0 3 +34 10.99 +.01
E Growth
42 31 +21 13.85 .25
A Income
26 18 .. 2.20 .01
DWorld
40 29 +32 11.30 .24
Frank/Tmp TpAd
$ 9.2 bil 8002929293
A+ChinaWrld
47 35+115 23.33n 1.32
A Devlp Mkts
51 38 +97 14.41n .53
C+Flx Cap Gr
32 26 .. 33.02 +.01
D+Foreign
45 34 +34 6.86n .27
A+Glob Bond
0 3 +35 10.96n +.01
E Growth
42 31 +22 13.89n .25
Frank/Tmp TpB/C
$ 6.5 bil 8006322301
ADevlp Mkts C 52 38 +90 13.94 .52
DForeign C
45 34 +30 6.71 .27
A+Global Bd C
0 3 +32 11.01 +.02
E Growth B
43 31 +17 13.50n .25
E Growth C
43 31 +17 13.41 .24
Income
27 19 .. 2.19 .02
A MutualDiscR 26 16 +65 23.44n .23
E World C
40 29 +28 10.90 .24
Franklin Temp
$ 1.3 bil 8002929293
A+Hard Curncy
3 6 +17 9.20 ..
B Mod Trgt A
22 16 +27 10.76 .04
B Modert Tgt C 22 17 +25 10.56 .04
Frontegra
$ 1.4 bil 8888252100
B+ColumbsCrPl 13 12 26.47n +.12
A Iron Sm Cap
30 27 +51 12.52n .16
B Iron SMID
31 27 .. 8.09 .07
D NewStarIntl
44 35 .. 8.32 .24
FundX Upgrader
$ 1.0 bil 8664553863
AFlexibleInc p
.. .. +19 28.61n ..
C+FundX Up p
.. .. +42 25.33n ..
BFundXAggr p
.. .. +45 28.88n ..
99 -28.7
99 -22.7
11 -22.5
99 -22.0
99 -21.3
98 -21.1
18 -17.7
99 -15.4
97 -14.4
99 -13.9
Div Close
Vol % 08 % Rel Acc 52-wk
Symbol Yld Price Chg Chg Chg Str Dist high Fund
-1.87 77
0.10 -86
0.29 -53
-0.39 22
-1.25 55
-1.28 -36
-0.32 -45
0.47 8
-0.41 33
0.16 -26
-0.03 -10
0.13 -9
-1.24 -10
-0.10 -15
-0.28 -44
0.15 173
-1.20 24
-0.23 -68
0.35 223
0.28 -1
-0.06 -47
-0.24 22
0.15 49
0.35 -60
-1.42 0
-0.98 -11
-0.85 -17
-0.84 -31
-0.53 76
0.83 19
0.09 70
0.05 -3
-0.95 163
0.12 -93
-1.47 37
0.11 121
0.50 -12
0.44 14
-0.76 -10
-0.44 49
-0.21 -83
0.50 -40
0.11 29
-0.55 415
0.29 62
-0.73 -1
0.25 4
0.50 39
0.37 -42
-0.17 -10
1.58 28
-0.14 60
-0.04 43
-0.71 11
-0.40 70
-1.38 -10
-0.50 -15
-0.03 -2
0.29 42
-0.50 109
-0.47 1
0.31 25
-0.09 98
0.49 219
-0.40 21
2008 12 Wk 5 Yr Net
36 Mos
% % After Asset NAV Preformance
Chg Chg Tax Rtn Value Chg Rating Fund
D+Growth All b
34 25 .. 8.47 .04
HiYdMunBd x 16 14 ..x 7.23 .03
AInfl Plus x
3 5 +15x 10.21 +.06
AIntl Opport b
43 32 +60 10.17 .21
E IntlGrowth b
53 41 +25 7.28 .13
A Mid Cap b
34 29 +49 14.24 .06
E Mid Cap Val b 42 29 +19 6.44 .02
B Small Co b
37 29 +49 12.86 .07
E Stock b
41 30 +12 13.42 .02
CTotlRetnBd x 8 7 x 9.24 .04
Hartford B
$ 3.1 bil 8888437824
D Cap Apprec m 44 34 +40 20.34n .05
BDiv & Gr m
33 24 +34 13.77n .04
AMid Cap m
34 29 +43 12.55n .04
Hartford C
$ 7.8 bil 8888437824
D Balanc All m
28 21 .. 8.41 .04
D Cap Apprec m 44 34 +43 20.47 .05
C Cap Apprec m 42 31 .. 8.36 .01
Checks&Bal m 29 22 .. 7.15 .03
BDiv & Gr m
33 24 +34 13.74 .04
DFloat Rate x
21 18 ..x 7.26 .11
B Grow Oppor m 44 34 +44 15.01n .16
D Growth All m 34 25 .. 8.37 .05
B+Infl Plus x
3 6 +12x10.18n +.05
AMid Cap m
34 29 +43 12.66 .05
Hartford HLS IA
$ 36.5 bil 8888437824
DAdvisers
31 23 14.30n .03
C+Cap Apprec
43 34 +46 27.30n .09
E Discp Eq
37 26 +22 8.65n .04
B+Div & Gr
33 25 +39 14.61n .05
B+Eqty Inc
30 19 .. 9.42 .04
D+Glob Advsrs
31 24 +21 9.16n .04
E Global Grow
49 37 +25 11.04n .12
B+Global Hlth
24 22 +37 11.54n +.01
E Growth
40 30 +11 7.83n +.01
AGrwth Opps
44 34 +50 17.80n .20
C+High Yield
22 20
6.92n .05
DIndex
35 25 +19 20.21n .12
A Intl Opport
43 32 +58 8.55n .18
D Intl Sml Co
47 39 +26 7.70n .29
E IntlGrowth
53 42 +23 6.43n .12
A Mid Cap
33 29 +52 16.83n .07
E Mid Cap Val
42 29 +19 5.75n .02
ASmall Co
37 29 +53 11.63n .07
E Sml Cap Gr
35 30 +22 12.15n .17
E Stock
41 30 27.60n .04
C TotlRetnBd
10 8 10.02n .06
B+US Gov Sec
0 0 10.64n +.02
B+Value
33 23 +40 8.05n .02
E Value Opps
41 27 +13 8.95n +.09
Hartford HLS IB
$ 7.9 bil 8888437824
DAdvisers
31 23 14.42n .03
C+Cap Apprec
43 34 +44 26.99n .09
E Discp Eq
37 26 +21 8.58n .04
B+Div & Gr
33 25 +37 14.54n .04
E Global Grow
49 38 +24 10.94n .11
AGrow Oppor
44 34 +49 17.57n .19
C High Yield
22 20
6.84n .05
DIndex
35 25 +18 20.07n .13
A Intl Opport
43 32 +58 8.62n .18
E IntlGrowth
53 42 +22 6.37n .12
A Mid Cap
33 29 +51 16.62n .07
E Mid Cap Val
42 29 +18 5.72n .02
ASmall Co
37 29 +51 11.35n .07
E Sml Cap Gr
35 30 +21 12.09n .18
E Stock
41 30 27.48n .03
C TotlRetnBd
10 8
9.95n .06
B US Gov Sec
1 0 10.59n +.01
Hartford L
$ 868 mil 8888437824
E Growth b
39 30 +14 11.69 +.01
B+Grwth Opps b 43 34 +53 18.77 .20
Hartford Y
$ 6.2 bil 8888437824
C+Cap Apprec
43 34 +52 24.74n .06
CapApprecI
43 34 .. 22.91n .06
B+Div & Growth 32 24 +39 14.18n .05
Float RateI x 20 18 ..x 7.26n .11
B+Global Hlth
24 22 +41 13.69n ..
D Income x
12 10 ..x 8.38n .07
A Infl Plus x
2 5 ..x10.23n +.05
A Mid Cap
33 29 +53 15.42n .06
B+Small Co
37 29 +53 13.84n .08
C+TotlRetnBd x 8 7 x 9.35n .04
B+Value
33 23 +40 8.62n .01
Heartland Funds
$ 2.4 bil 8004327856
ASelValInv
29 26 +60 18.73n .14
A+ValPlusInv
15 22 +70 19.30n .24
D ValueInv
38 33 +20 25.84n +.04
Henderson Glb Fds
$ 3.7 bil 8888326774
C Euro Foc A b
53 44 +71 15.71 .84
D+Euro Foc C b
53 44 +65 14.91 .80
AIntl Opp A
44 34 +60 14.47 .58
B+Intl Opp C
44 34 +54 13.71 .55
Hennessy Funds
$ 805 mil 8009664354
E CorGrOrig
43 34
8.90n +.02
D Focus30Orig
32 34 +62 7.80 .10
INVESTORS.COM
Div Close
Vol % 08 % Rel Acc 52-wk
Symbol Yld Price Chg Chg Chg Str Dist high Fund
-0.55 -36
-0.19 -4
-1.72 78
-0.06 24
0.58 52
-0.08 -6
0.05 -11
-0.44 35
-0.31 50
0.17 -6
-0.57 44
-0.39 -46
0.04 39
-0.07 29
0.16 71
-0.08 -11
-0.16 2
-0.46 -2
-0.44 65
0.20 -44
0.13 143
-0.06 -3
-0.41 -26
-0.12 -3
0.33 37
-0.17 40
-0.12 -33
0.07 -65
-0.09 -69
-0.14 207
-0.23 43
0.16 -29
-0.04 -36
0.17 26
-0.08 -14
-0.22 43
-0.55 -13
0.03 -19
-1.54 47
0.55 -43
-0.43 -4
-0.45 8
-0.20 -15
0.38 -29
-0.14 224
-0.75 24
1.24 10
-0.16 -24
-0.68 71
0.79 4
1.47 375
0.37 64
0.12 291
-1.26 35
-0.55 71
-0.19 9
-0.43 21
0.02 -16
0.10 -7
-0.07 -11
-0.53 -42
-1.02 13
0.52 -48
-0.06 18
-1.04 -66
2008 12 Wk 5 Yr Net
36 Mos
% % After Asset NAV Preformance
Chg Chg Tax Rtn Value Chg Rating Fund
Heritage Funds
$ 2.4 bil 8004214184
BCap Appr A
36 32 +31 19.06 +.34
C+MidCapStkA
36 28 +39 17.81 .06
D+MidCapStkC
37 28 +33 15.88n .05
ASmCapStk A
32 27 +41 22.39 .15
HighMark Funds
$ 1.9 bil 8004336884
B+Bond Fid
4 4
9.88n .01
IntlOpp M
45 36 .. 5.37n .17
E LgCpValFd
34 23 +37 9.00n ..
D Val Mmnt Fi
35 25 +25 12.99n .03
Hirtle Callaghan
$ 4.0 bil 8009818917
DGrowth Eq
33 25 +24 8.93n +.01
BIntl Equity
44 35 +47 7.79n .24
C SmCapEqty
35 29 +38 8.88n .11
DValue Equity 38 26 +27 9.56n .06
Hodges Fund
$ 539 mil 8668110224
DHodges Fund 43 36 +58 15.74n +.27
Homestead
$ 967 mil 8002583030
B Sh Term Bond 3 2
4.81n .01
D+Value
33 23 +40 23.43n .04
Hotchkis & Wiley
$ 5.2 bil 8664938637
E Core Val I
43 28 .. 6.71 .06
E LgCapVal A
45 29
11.13 .12
E LgCapVal I
44 29
11.18 .12
E MidCapVal A 39 28 +10 12.42 ..
E MidCapVal I
39 28 +11 12.51 .01
E SmCapVal I
35 30 +15 21.55 .44
HSBC Investor
$ 459 mil 8007828183
D IntlEquityI
47 38 +50 10.83n .30
Huntington
$ 1.2 bil 8002530412
B+Fixed Inc Tr
3 3 19.94n .08
E Growth Tr
36 27 20.29n ..
A Intl Eq Tr
40 33 +71 8.85n .18
Hussman Funds
$ 4.3 bil 8004877626
AStrat Gr
4 6 +29 14.94n .02
A+StraTotRet
0 4 +34 11.36n .01
ICAP Funds
$ 3.0 bil 8882214227
D+MainstayEqI 36 24 +29 26.37 .12
B MainstyIntI
41 33 +72 22.26n .27
C MnstySelEqI
35 24 +45 24.78 .06
30 26 +48 22.97n .39
A ICM SmCo
ICON Funds
$ 2.2 bil 8007640442
A+Energy
37 34+177 21.06n .13
E Healthcare
29 18 +30 11.49n .05
E Info Tech
42 29
6.39n .02
ING Fds A
$ 6.4 bil 8009920180
A Corp Ldrs
29 23 +60 16.20n .17
BForeign
45 36 .. 11.52 .34
AGlbRealEst
37 30 +67 12.75 .38
A GNMA Inc
+ 2 + 2 +10 8.30 +.01
CGrow&Inc
35 25 +33 8.65 .03
CIntermd Bd
.. .. no quote
E Intl Sml Cp
51 43 +55 23.43 .98
B Intl Value
38 29 +56 11.46 .23
A+Russia
69 64+127 21.76 2.69
ING Fds C
$ 956 mil 8009920180
C+Intl Value
39 29 +53 11.12n .22
ING Fds T,M,Q&I
$ 2.1 bil 8009920180
C IntermdBd I
.. .. no quote
B Intl Val I
38 29 +57 11.49n .23
A+Real Est I
26 26 +77 10.61n +.02
ING Partners
$ 1.9 bil 8009920180
E DavisVal S
35 24 +20 12.93n .02
A+JPMrgIntlI
.. .. no quote
E LM AggrGr I
38 30 +15 29.84n +.23
DPriceGrEq I
38 30 +20 35.12n +.03
DUBSLrgEq I
36 27 +28 6.70n .07
Ivy Funds
$ 25.0 bil 8007776472
A+AssetStr A
27 24+100 20.35 .15
A+AssetStr B
27 24 +93 19.90n .15
A+AssetStr C
27 24 +94 19.97n .14
AssetStr I
27 24 .. 20.44 .15
A+AssetStr Y
27 24+100 20.36n .15
E CapAppr A
42 32 +26 6.51 +.01
CapAppr I
42 32 .. 6.54 +.01
E CndlGlobVal
31 18 +28 9.79 .03
ADiv Opp A
33 24 +50 11.70 ..
DEuro Opp A
48 38 +74 20.21 .68
A+GlbNatResA
59 55+118 16.12 .04
A+GlbNatResB
59 55+111 15.06n .04
A+GlbNatResC
59 55+111 14.71n .04
GlbNatResI
59 55 .. 16.25 .04
A+GlbNatResY
59 55+121 16.18n .04
B Intl Bal A
33 25 .. 11.28 .23
AIntlCorEqA
44 35 +75 10.47 .31
ALrgCapGr A
34 25 +40 9.79 .05
E MortgSecs A
10 3 .. 8.90 +.01
A+PacificOppA
54 40 +86 9.92 .55
AReal Est A
27 26 .. 13.87 +.03
Div Close
Vol % 08 % Rel Acc 52-wk
Symbol Yld Price Chg Chg Chg Str Dist high Fund
51.66
63.29
23.71
41.64
10.60
10.29
19.65
26.15
45.48
15.95
28.80
18.87
13.95
30.03
15.44
27.80
27.36
45.02
33.14
38.50
11.66
39.82
19.42
11.67
23.66
40.93
39.66
36.72
44.51
40.23
57.39
27.70
31.71
67.67
42.10
14.79
23.61
15.12
32.92
36.17
32.59
19.07
20.69
8.93
13.28
31.50
42.47
32.09
45.82
33.35
18.77
51.21
19.92
24.04
26.00
18.51
10.81
7.57
26.58
29.80
12.71
13.86
14.30
44.31
30.54
17.11
2008 12 Wk 5 Yr Net
36 Mos
% % After Asset NAV Preformance
Chg Chg Tax Rtn Value Chg Rating Fund
-0.02 155
-0.11 24
-0.37 -4
-0.71 3
0.09 -38
-0.06 6
-0.33 6
1.07 51
-0.11 22
-0.03 -54
0.13 13
0.14 24
0.04 -11
0.25 93
-0.36 -8
-0.45 2
-0.17 45
-0.91 15
-0.01 13
0.38 65
0.00 -3
-0.88 -22
0.03 -53
-0.03 11
-0.49 -82
-2.92 7
-0.83 -72
-0.94 2
-0.97 34
-0.61 39
0.40 408
0.41 -25
0.28 -74
-0.08 8
-0.77 17
-0.16 -91
0.27 -58
0.06 -65
-0.56 17
0.07 102
0.57 -24
0.27 18
-0.41 -38
-0.22 24
-0.03 0
-0.52 -23
-2.01 -71
-0.51 -6
0.87 32
-0.421756
-0.38 62
-0.11 -24
-0.99 -35
-0.93 -72
-0.71 387
-0.48 -34
-0.36 -13
-0.38 45
0.01 -49
-1.01 139
-0.02 52
0.55 -2
0.20 14
-1.99 -48
-0.85 -34
-0.33 -9
2008 12 Wk 5 Yr Net
36 Mos
% % After Asset NAV Preformance
Chg Chg Tax Rtn Value Chg Rating Fund
JKL
Div Close
Vol %
Symbol Yld Price Chg Chg
38.25
31.99
26.53
24.64
9.23
13.15
27.26
17.20
15.47
12.80
30.10
42.04
15.10
15.03
27.28
26.59
12.21
42.23
27.37
11.81
11.84
19.33
24.60
31.92
26.71
29.10
15.30
42.48
25.10
24.99
27.34
13.76
12.40
33.51
10.52
37.95
16.42
25.03
31.86
34.78
13.57
14.12
20.14
12.10
89.79
37.52
25.37
13.90
21.68
30.90
26.54
15.56
18.79
9.53
28.25
30.93
29.20
34.20
25.62
33.11
10.33
12.08
18.78
16.30
30.08
21.60
1.05 23
0.25 24
-1.42 -15
0.34 -5
-0.37 -29
-0.09 -78
-1.76 -51
-0.54 225
-0.31 12
-0.78 5
1.04 -3
-0.16 104
-0.86 8
-0.89 65
0.11 56
-0.97 0
-0.19 12
-1.47 -5
-1.70 30
0.07 156
-0.60 36
-0.43 -59
-0.59 41
-2.06 63
0.90 10
-2.05 11
-0.63 102
0.89 -44
-0.13 57
0.11 51
-1.30 -40
-0.52 -36
-0.25 -22
-1.81 8
0.22 -9
-1.24 -74
0.12 -9
-1.35 161
-0.41 -7
-0.91 149
-0.13 -23
-0.53 -37
-0.07 -2
0.01 -36
-0.63 11
0.62 48
-0.52 29
-0.36 41
-0.52 2
-0.02 194
0.34 51
-0.78 -34
0.32 2
-0.30 133
-0.37 135
1.33 69
-0.32 38
-0.07 125
-1.00 -90
0.56 34
0.12 17
-0.03 45
-0.54 -8
-0.15 30
-0.42 279
-0.40 283
2008 12 Wk 5 Yr Net
% % After Asset NAV
Chg Chg Tax Rtn Value Chg
2008 12 Wk 5 Yr Net
36 Mos
% % After Asset NAV Preformance
Chg Chg Tax Rtn Value Chg Rating Fund
C+NJ Muni A
9 9
11.12 +.02
C+NY Muni A
8 9
11.78 +.01
DS&P500 IdxA
35 25 +22 9.61n .06
E ShTrmBd I
.. .. no quote
DSm Val A
31 25 +31 13.24 .27
D+SmCapCorI
.. .. no quote
D+SmCpGrI A
35 31 +40 10.67 .02
Leuthold Funds
$ 3.5 bil 8002736886
Asset Allo
29 25 .. 7.93 .04
Asset Allo
29 25 .. 7.93 .03
A+CoreInv
28 25 +49 12.83n .02
CoreInvInst
28 25 .. 12.82 .02
LKCM Funds
$ 859 mil 8006885526
DSmCapEqInst 32 25 +41 13.54n .11
LMIFA I & II
$ 255 mil 6268449500
E BatMchUSSml 35 28 +11 6.17n .09
Longleaf Prtnrs
$ 16.7 bil 8004459469
D+Intl
40 28 +34 11.96n .27
E Partners
46 38 +10 18.04n +.32
D+Small Cap
44 32 +30 15.25n +.10
Loomis Syls
$ 28.2 bil 8006333330
C Bond Instl
26 23 +15 10.29 .07
CBond Ret
26 23 +14 10.25 .07
CGlob Bd Ret
13 14 13.35n .10
CGlobBd Inst
13 14
13.46 .10
DSmCapVl Inst 29 23 +35 17.39n .30
DSmCapVl Rt
30 23 +34 17.21n .29
D+Strat Inc A
27 24 +17 10.39 .06
D Strat Inc B
28 25 +14 10.43n .07
D Strat Inc C
28 24 +14 10.43 .06
A Value Y
33 24 +54 14.59n .01
Loomis Syls Inv
$ 1.1 bil 8006333330
B+Fixed Income 21 19 +18 10.78n .07
B+InstlHiInc
23 22 +28 5.90n .04
B+InvGrad Fxd
17 15 +15 10.31n .06
Lord Abbett A
$ 31.7 bil 8002016984
DAffiliated
35 21 +19 9.01 .08
BAll Value
30 25 +39 8.51 .03
A Alpha Strat
38 29 +65 15.53 .21
D+Bal Strat
29 21 +15 7.96 .06
C+Bond Deben
21 18
5.93 .03
A Dvlp Grwth
42 29 +34 11.71 .03
C+Growth Opp
35 27 +29 13.80 .02
E HiYldMuniBd 22 18 .. 10.43 .10
C+Income
13 14
2.17 .01
C+IntlCoreEq
44 33 .. 8.82 .19
E Mid Cap Val
39 27 +21 10.87 +.01
E Natl Tax Fr
16 15
8.75 .03
E NY Tax Fr
15 14
8.84 .01
B Res Lg Core
29 21 +33 21.68 .18
DResAmerVal
30 21 +25 8.62 +.01
A+ResSmallVal 29 26 +78 19.84 .31
B+ShrtDurInc
3 5
4.07 ..
B Sml Blend
30 27 +53 11.42 .16
B+Totl Retrn
6 6
9.52 +.02
Lord Abbett B
$ 2.8 bil 8004261130
E Affiliated
35 21 +17 9.04n .08
C All Value
31 25 +35 8.15n .03
CBond Deben
21 18
5.94n .03
E Mid Cap Val
39 27 +17 10.23n +.01
Lord Abbett C
$ 4.5 bil 8004261130
E Affiliated
35 21 +17 9.02n .08
C All Value
31 25 +36 8.12n .03
AAlpha Strat
38 29 +60 14.81n .20
D Bal Strat
29 21 +13 7.94n .06
36 Mos Fund
Preformance
Rating
2008 12 Wk 5 Yr Net
36 Mos
% % After Asset NAV Preformance
Chg Chg Tax Rtn Value Chg Rating Fund
CBond Deben
21 19
5.94n .04
E Mid Cap Val
39 27 +17 10.19n +.02
BSml Blend
30 27 +48 10.83n .15
Lord Abbett I
$ 3.1 bil 8004261130
DAffiliated
35 21 +21 9.03n .08
BBondDebent
21 18 +10 5.90n .04
A DvlpGrwth
42 29 +37 12.32n .03
E MidValue
38 26 +22 10.87n +.02
B+ResLgCore
29 21 +35 21.77 .17
A+ResSmVal
29 26 +82 20.98n .33
Lord Abbett P
$ 1.3 bil 8002016984
DAffiliated
35 21 +19 8.99n .08
E Mid Cap Val
39 26 +20 10.55n +.02
A+ResSmallVal 29 26 +77 19.65n .31
Lotsoff Capital Mgmt
$ 580 mil 3123681442
ActvInc
1 3 .. 10.09n .04
38 25 +35 10.70n .12
E LSV Val Eq
Lutheran Bro A
$ 359 mil 8003284552
DIncome
14 11 .. 6.98 .02
MNO
MainStay A Fds
$ 5.9 bil 8006246782
E Balanced
26 19 .. 19.23 .06
E Capital Appr
37 27
21.66 .05
D+Convertible
34 29 +21 10.03 ..
D Equity Index
35 25 +26 33.05 .21
CFloat Rate
.. .. no quote
A Govt Plus
+ 2 + 1 +10 8.20 .01
BHigh Yld Cp
19 17 +16 4.72 .03
C+Lrg Cp Grow
35 29 .. 4.65 +.01
DMAP
35 26 +31 22.35 .12
DS&P500 Idx
35 25 .. 21.80 .14
D Total Return
26 19 +12 12.52 .03
D Value
33 23 +26 13.06 .14
MainStay B Fds
$ 1.6 bil 8006246782
E Cap Appr
37 27 19.23n .04
CHi Yld Cp
20 17 +13 4.69n .04
E MAP
35 26 +25 20.72 .12
MainStay C Fds
$ 722 mil 8006246782
CHi Yld CorpBd 20 17 +13 4.69n .04
E MAP
35 26 +26 20.73 .11
Mainstay I Fds
$ 3.0 bil
E AllCapGrow
39 31 +25 16.40 +.03
DBalanced
25 19 +18 19.26n .06
D+Income Mgr
25 17 +17 10.05n .05
AIndexed Bd
1 1 +10 10.40 .02
CMAP
35 26 +36 22.80 .12
D S&P500 Idx
35 25 +24 22.01n .14
E SmlCapOppr
34 26 +19 9.90n .27
Mairs & Power
$ 2.4 bil 8003047404
AGrowth
24 16 +40 57.76n .88
Managers Funds
$ 7.1 bil 8005484539
CBond
21 18 19.29n .28
DEssxSmlMcro r 42 31 +40 12.76 .09
D FremntMico
35 25 .. 25.20n .42
B+Fremont Bond 3 3 .. 9.90n +.05
D+Intl Equity
49 39 +44 39.60n 1.14
AIntm Dur Gov
0 + 1 +11 10.29n +.02
AMidGrowInst 33 27 .. 8.88n +.09
ASh Dura Govt + 1 0 +10 9.46n ..
E SpecialEq
39 29 +11 39.46n .43
A TimsqSmGr I 31 23 .. 8.01n .08
Manning & Napier Fu
$ 3.1 bil 8004663863
B LifeSci
35 26 +27 7.43n .02
36 Mos
2008 12 Wk 5 Yr Net
% % After Asset NAV Preformance
Chg Chg Tax Rtn Value Chg Rating Fund
AProBlndExtS
24 17 +34 11.67n +.03
B ProBlndMaxS 32 22 +41 11.41n +.01
AProBlndModS 18 13 +30 10.35n +.01
Technology
43 26 .. 6.29n +.06
A+WorldOppA
35 28 +81 6.37n +.07
Marshall Funds
$ 2.7 bil 8005803863
AggrBondI
8 7 .. 9.12 +.02
GovtIncomeI 1 0 .. 9.16 +.03
AGovtIncomeY 1 0 +11 9.16n +.02
E Intl Stck I
47 39 +27 8.14 .22
ShInterBdI
10 9 .. 7.99 +.02
Marsico Funds
$ 8.0 bil 8888608686
A21st Century 39 26 +52 10.64n .11
DFocus
36 26 +26 12.76n .12
E Growth
38 27 +22 13.73n .16
AIntl Opp
46 35 +59 9.65n .27
Mass Mutl Instl
$ 902 mil 8005426767
DLgCapVal A
37 26 +29 7.92 .02
D SmlCpGrEq S 38 29 +32 10.51n .02
Mass Mutl Prem
$ 4.4 bil 8005426767
C Core Bond A
4 3
10.10 .03
C+Core Bond L
4 3 10.17n .03
B+Core Bond S
4 3 10.27n .03
C+Core Bond Y
4 3 10.23n .03
B DiverseBd S
7 5
9.80n .03
E EnhanceValS 35 23 .. 8.21 .06
B+Intl Eq S
43 34 +63 10.10n .17
ASh Dur Bd S
1 2
9.87n .01
DValue S
37 26 .. 10.75n .09
Mass Mutl Select
$ 9.6 bil 8005426767
E Agg Gr S
41 30 +21 4.39n ..
E BlueChipGrL
38 30 +11 6.86n ..
E BlueChipGrS
38 30 +12 6.90n ..
E DesRet2020L 31 23 .. 7.19 .04
E DiversVal S
40 26 .. 7.21 .05
E Focus Val S
37 25 +17 10.00n .02
B Fund Val A
33 23 +34 7.75 .02
B Fund Val L
33 23 +43 7.81n .01
B+Fund Val S
33 23 +37 7.84n .02
DIndex Eq A
35 25 +21 8.71 .05
DIndex Eq L
35 25 +22 8.76n .05
DIndex Eq S
35 25 +23 8.86n .05
DIndex Eq Y
35 25 +22 8.77n .05
DIndex Eq Z
35 25 +23 8.87 .05
DLgCapVal L
37 26 +30 7.97n .02
DLgCapVal S
37 25 +31 8.02n .02
D MidGrEqII A
39 33 +38 8.95 +.04
D MidGrEqII L
39 33 +40 9.13n +.03
D MidGrEqII S
39 33 +41 9.31n +.03
COverseas L
39 29 +39 6.70n .09
C Overseas S
39 29 +40 6.75n .08
B Sm Co Val S
26 25 +50 9.46n .17
Masters' Select
$ 2.3 bil 8009600188
E Equity
42 32 +13 8.82n +.02
A Intl
41 30 +60 10.98n .22
E Smaller Co
42 34 +15 7.76n +.03
E Value
44 30
8.49n +.14
Matthews Asian
$ 6.2 bil 8007892742
A+China
50 35+124 19.72n .71
A+Gr & Inc
34 27 +68 12.63n .29
India
57 36 .. 10.43n .43
E Japan
36 29
9.28n .15
A+Pac Tiger I
46 33 +92 15.09n .63
D Pacific
41 29 .. 10.17 .31
B McKeeIntlEq 43 36 +54 8.42n .23
Mellon Instl
$ 2.1 bil 8002214795
2008 12 Wk 5 Yr Net
36 Mos
% % After Asset NAV Preformance
Chg Chg Tax Rtn Value Chg Rating Fund
B Bos Sml Gr
33 26 +54 39.36n .24
C+Bos Sml Val
28 21 +50 15.65n .25
E BosIntlCore
45 34 +42 13.87n .16
B+BosSmTxEq
33 26 +46 26.51n .17
C+StanFxdInc
8 6 17.25n .07
A Merger Fund 2 1 +12 14.66n +.21
Meridian Funds
$ 2.7 bil 8004466662
AGrowth
29 22 +37 26.78n .13
A Value
26 21 +39 23.48n +.03
Merk Hard Funds
$ 326 mil 8666375386
A+CurrencyInv
8 15 .. 10.27 .06
Metro West
$ 8.0 bil 8002414671
D Low Dur Bd
8 2 0 8.07n .02
D+Low Dur Bd I
8 2
8.08n .02
E StratInc I
17 4 .. 7.64 .05
ATotal Ret Bd
5 2 +13 9.03n +.01
ATotal Ret Bd I 4 2 +14 9.03n +.01
Metzler/Payden Inves
$ 418 mil 8666738637
A Euro EmgMkt 62 55 .. 14.51 .91
MFS Funds A
$ 38.0 bil 8006372929
D AggrGrAlloc
38 30 +32 9.97 .07
CBond
12 10
10.40 .08
D CA Muni
13 12
4.82 .01
B ConsrvAlloc
17 13 +18 10.22 .04
D Core Equity
37 28 +27 11.78 .05
BCore Growth
32 25 +28 13.46 .04
A+Emrg Mk Eq
55 45+110 19.69 .56
A GlblTotRet
20 16 +36 11.02 .05
AGlobal Eq
34 26 +50 18.09 .24
C Global Grow
38 30 +43 17.12 .15
A Govt Secs
+ 2 + 1 +12 9.52 ..
B Growth
34 28 +38 27.66 ..
CGrowth Allo
33 26 +29 10.14 .08
D Hi Yld Opp
28 25
4.82 .05
D High Income 26 23
2.57 .03
AIntl Growth
40 32 +60 16.04 .13
D Intl Nw Ds
44 37 +54 13.55 .39
B+Intl Val
35 28 +68 19.51 .19
B+IntlDivrs A
41 33 .. 9.29 .14
B Ltd Maturity
4 4
5.91 .02
B+MA Inv Tr
31 24 +36 14.33 .10
D MA InvGrSk
34 26 +21 10.15 .04
C+MA Muni
9 9
9.75 .01
E Mid Cap Gr
43 35
5.87 +.01
C+Mod Alloc
25 19 +24 10.24 .05
D Muni Hi Inc
14 12
6.57 .04
C Muni Inc
10 10
7.28 .01
C NC Muni
10 9
10.25 +.01
DNew Discov
38 31 +16 11.85 .02
C NY Muni
11 11
9.43 .01
C+Research
34 26 +40 17.56 .12
B+Resrch Intl
43 35 +55 11.10 .19
C+Rsrch Bond
8 7
8.74 .05
C+Str Income
13 11
5.50 .04
E Strat Val
41 30
7.45 .02
C Total Ret
23 16 +19 11.44 .05
A+Util
41 34+103 11.30 +.18
C VA Muni
10 10
9.82 +.02
B+Value
33 23 +44 17.74 .10
MFS Funds B
$ 6.1 bil 8006372929
DAggrGrAlloc
38 30 +29 9.80n .07
C+Core Gr
32 25 +24 12.65n .04
C+Growth
35 28 +33 24.75n .01
D Growth Allo
33 26 +27 9.97n .08
BMA Inv Tr
31 24 +33 13.89n .09
DMA InvGrSk
34 26 +18 9.14n .04
CMod Alloc
26 20 +21 10.09n .06
D+Total Ret B
24 16 +16 11.43n .05
A+Util
41 34 +99 11.26n +.18
2008 12 Wk 5 Yr Net
36 Mos
% % After Asset NAV Preformance
Chg Chg Tax Rtn Value Chg Rating Fund
B Value
33 23 +41 17.64n .09
MFS Funds C
$ 5.5 bil 8006372929
D Growth Allo
33 26 +26 9.96n .07
DIntl Nw Ds
45 37 +50 12.94n .37
BMA Inv Tr
31 24 +33 13.80n .09
DMA InvGrSk
34 26 +17 9.10n .04
CMod Alloc
26 20 +21 10.08n .05
DMun Hi Inc
15 13
6.58n .04
D+Total Ret
24 16 +16 11.48n .06
A+Util
41 34 +98 11.27n +.19
B Value
33 23 +41 17.60n .10
MFS Funds I
$ 8.0 bil 8006372929
E High Income 30 25 18 2.57n .02
C+Intl Nw Ds
44 36 +62 13.92n .39
E Mid Cap Gr
43 35 +10 6.00n +.01
E MidCapVal
39 31 +26 8.13n .05
BResearch
34 26 +41 17.91n .12
BRsrch Bond
8 7
8.74n .06
B+Rsrch Intl
43 35 +57 11.45n .19
C+Total Ret
23 16 +20 11.44n .05
AValue
32 23 +46 17.83n .09
MFS Instl Funds
$ 2.2 bil 8006372929
A Intl Eq
37 30 +60 12.68n .21
Morgan Stan
$ 639 mil 8008696397
A LtdDurUSGvt + 4 + 1
9.28n +.02
Morgan Stan A
$ 4.9 bil 8008696397
C Cap Opps
40 32 +59 14.40 +.12
E EqWtS&P500 37 27 +27 23.86 .06
E FocGrowth
44 35 +20 19.30 +.15
E GlobDivGr
40 27 +24 8.56 .04
D+MidGrwth
43 32 +54 18.95 +.15
DS&P500 Idx
35 25 +22 10.25 .06
A SpecialVal
28 24 +47 9.74 .17
AStrategist
23 16 +33 14.97 ..
DTaxEx Secs
14 12
9.31 +.02
CUSGovtSecs
7 0
8.18 .01
Morgan Stan B
$ 5.8 bil 8008696397
DCA Tax Fr
13 11 10.05n +.03
E DivGrSecs
35 25 11.90n .02
E EqWtS&P500 37 27 +24 23.55n .05
B+Euro Equity
42 31 +48 13.04n .06
E FocGrowth
44 35 +16 17.71n +.13
E S&P500 Idx
35 25 +19 9.95n .06
CUSGovtSecs
7 0
8.19n ..
Morgan Stan I
$ 2.3 bil 8008696397
DEqWtS&P500 36 27 +29 24.04n .06
E FocGrowth
44 35 +22 19.87n +.16
C+IntlValEq
36 28 +39 7.67 .11
DTaxEx Secs
14 12
9.30n +.02
C USGovtSecs
7 0
8.19n .01
Morgan Stan Ins
$ 19.6 bil 8005487786
B+ActIntlAlI
41 32 +55 9.05n .11
DCapGr I
43 33 +24 14.05n +.07
E CorFxdIncI
14 4
8.87n +.01
E CorPlFxd I
17 6
9.00n .01
A+Emer Mkts I
56 45+122 14.23n .70
BIntl Eq P
36 28 +38 12.03n .16
BIntlEq I
36 28 +39 12.18n .16
A IntlFxdIncI
1 6 +11 10.31n .02
DIntlRealEsI
42 32 +79 14.74n 1.01
E IntlSmCap I
42 31 +18 9.42n .21
DInvGrdFxInI
13 4
9.28n ..
CLgCpRelValI
30 20 +42 8.12n ..
E Ltd Dur I
18 4 14 7.89n ..
D+MdCpGrP
43 33 +55 18.59n +.15
D+MidCapGr I
43 33 +57 19.12n +.16
CMunicipalI
10 9 11.02n +.06
E SmCoGr I
40 28 +27 7.93n .02
E SmCoGr P
40 28 +25 7.48n .02
A US SmlValI
28 24 +59 16.65n .29
A+USRealEstI
29 27 +74 10.19n .01
A+USRealEstP
29 27 +72 10.03n ..
MTB Funds
$ 2.0 bil 8008362211
D+Intl Eq I I
46 36 +34 6.90n .14
AIntmTrmBd I
+1 0
9.68n ..
A ShDurGovt I
+ 3 + 1 +10 9.73 ..
41.80 +.34
E Muhlnkmp 36 21
Munder A
$ 2.8 bil 8004385789
DIndex 500 b
35 25 +19 17.16 .11
E Internet m
41 30 +13 14.29 +.07
D+MidCoreGr b
42 32 +57 17.47 +.04
Munder C/II
$ 524 mil 8004385789
D MidCoreGrC b 42 32 +51 16.54n +.03
Munder Y
$ 2.2 bil 8002393334
CMid Core Gr
41 32 +58 17.78n +.04
Nationwide A
$ 1.2 bil 8008480920
CIntl Idx
43 34 +50 6.35 .19
CMidMktIdx
35 30 +39 9.64 .03
Nationwide D
$ 1.1 bil 8008480920
E Nationwide
38 27 +11 10.51 .09
Nationwide Funds C
$ 452 mil 8008480920
D Inv DestMod
24 18 +18 8.13n .05
DInvDstMdAg
31 24 +24 7.48n .07
Nationwide Funds Ins
$ 4.6 bil 8008480920
ABond Index
2 2 +10 10.37n .01
A Enhance Inc
+ 1 1
9.05n ..
C+Intl Idx
43 34 +52 6.37n .19
C MidMktIdx
35 30 +41 9.71n .04
DS&P500 Idx
35 25 +23 7.89n .04
C Small Idx
31 26 +37 8.16n .15
Nationwide Funds Ser
$ 3.6 bil 8008480920
DInvDestAggr
36 27 +29 6.92n .09
B InvDestCon
8 7 +13 9.25n .02
D+InvDestMod
24 18 +20 8.19n .06
D InvDstMdAg
31 23 +26 7.58n .08
C InvDstMdCon 16 12 +15 8.62n .04
DS&P500 Svc
35 25 +21 7.85n .04
Natixis Funds
$ 1.9 bil 8002255478
A+CGM TargEqA 35 27 +71 8.11 .10
C US Divers A
36 27 +38 16.10 .05
Neubg Brm Adv
$ 999 mil 8008779700
A+Genesis
28 27 +76 20.66n .16
E Partners
48 39 +37 11.51n +.09
Neubg Brm Instl
$ 662 mil 8006282583
E Intl
46 38 .. 6.27n .22
Partners
47 39 .. 17.36 +.12
Neubg Brm Inv
$ 11.9 bil 8008779700
DFocus
35 25 17.86n .03
A+Genesis
28 27 +78 24.69n .20
A+Genesis I
28 27 +80 33.98n .27
C Guardian
34 27 +40 11.73n .01
E Intl
46 37 +58 11.29n .37
D+LehmnHiInBd 20 19
6.51n .09
AMidGrwth
37 28 +60 6.89n +.04
E Partners
47 39 +39 17.26n +.12
B+SmallGrwth
37 27 +58 13.05n +.04
C+Soc Respons 35 27 +38 17.43n ..
Neubg Brm Tr
$ 6.0 bil 8008779700
2008 12 Wk 5 Yr Net
36 Mos
% % After Asset NAV Preformance
Chg Chg Tax Rtn Value Chg Rating Fund
2008 12 Wk 5 Yr Net
36 Mos
% % After Asset NAV Preformance
Chg Chg Tax Rtn Value Chg Rating Fund
A+Genesis
28 27 +78 35.43n .29
E Intl
46 37 +58 12.44n .40
E Partners
47 39 +38 13.29n +.10
C Soc Rspons Tr 35 27 +38 12.02n .01
New Covenant
$ 1.6 bil 8008586127
DBal Grwth
28 20 +14 64.22n +.02
E Growth
37 28 +23 22.45n .04
DIncome
12 7 21.21n +.06
A+ NewAltrntve 48 38 +64 29.88 +.25
B+ NFJ Div Val 35 26 +46 10.50n ..
Nicholas Group
$ 2.4 bil 8002275987
BLtd Edit I
29 23 +42 14.26n .12
C+Nichol II I
29 23 +29 15.47n .02
E Nicholas
29 20 +18 31.71n +.09
North Track
$ 704 mil 8008264600
BGeneva Gr A b 32 26 +49 13.34 +.09
E NYSE100IdxA b 33 28 +24 18.11 .11
Northeast Inv
$ 910 mil 8002256704
DTrust
24 19
5.20n .05
Northern
$ 16.7 bil 8005959111
BondIndex
.. .. no quote
CCA Intm Tx Ex 7 7
9.17n +.02
EmergMktsEq 53 44 .. 6.78 .22
B Fixed Income 2 1
9.33n ..
GlbRlEstIdx
42 33 .. 6.12 .17
E GrowthEqty
36 25
9.35n .06
D+Hi Yld Fx Inc
21 18
5.75n .04
E High Yld Muni 15 14
7.51n .05
C+Income Eq
32 25 +24 8.38n +.07
C Intl Eq Idx
42 34 .. 8.20 .14
B Intl Growth Eq 42 33 +47 6.85n .06
C Intmd Tax Ex 7 7
9.23n +.02
E Lrg Cap Value 32 21 +18 7.60n .03
C Mid Cap Idx
35 30 .. 7.77n .03
MltMgrIntEq 43 34 .. 6.90 .07
MltMgrMidCp 37 29 .. 7.03 .01
MltMgrSmlCp 34 25 .. 6.73 .08
ShInt Tx Ex
0 2 .. 9.89 +.01
A ShInt US Gv
+ 3 + 2 10.27n +.01
C Sm Cap Index 31 26 +38 6.61n .13
B+Sm Cap Val
.. .. no quote
DStock Index
35 25 +23 11.62n .07
CTax Ex
9 9
9.11n +.03
Northern Instl
$ 1.9 bil 8006371380
ABond A
2 1 +10 18.74n .01
B+Core Bond A
.. .. no quote
D Equity Index A 35 25 +20 10.02n .07
B+Intl Growth A 42 32 +54 7.18n .07
A+US Tr Idx A
+ 4 + 3 +15 22.11n .04
Nuveen Cl A
$ 8.1 bil 8002578787
D All Am Mun
15 13
8.85 ..
CCT Muni
11 11
9.02 +.03
E Hi Yld Muni
26 21
14.62 +.02
D Insur Muni
12 11
9.08 +.03
C+IntDurMuni
7 7
8.05 .01
C KY Muni
10 9
9.56 +.03
C+Lrg Cap Val
35 25 +34 16.31 .07
B LtdTrmMuni
2 3
10.18 ..
D+MO Muni
12 11
9.32 +.02
E NWQ MltVal
49 36 +12 11.24 .07
D+NY Muni
13 12
9.02 +.01
COH Muni
9 9
9.79 +.02
C TN Muni
10 9
9.81 +.02
B TrdIntlVal
38 34 +64 19.95 .24
TrdwdGlAlCp 35 33 .. 15.99 .56
A+TrdwndValOp 36 32 .. 19.79 .05
D VA Muni
13 11
9.08 +.01
Nuveen Cl C
2008 12 Wk 5 Yr Net
36 Mos
% % After Asset NAV Preformance
Chg Chg Tax Rtn Value Chg Rating Fund
A13
2008 12 Wk 5 Yr Net
% % After Asset NAV
Chg Chg Tax Rtn Value Chg
D+LtdTrmCAMun 11 10 .. 2.98 ..
E Main Street
38 27 +17 22.83 .13
E MainSt Opp
38 28 +21 8.52 .06
DMainStSC
35 28 +37 12.85 .19
E Mid Cap
43 34 +13 11.24 +.12
E ModerateInv 30 25 .. 7.95 ..
E NJ Muni
28 22
7.67 +.01
E PA Muni
28 24
8.42 +.01
A+RealEstate
31 28 .. 13.33 +.01
ARisingDivs
30 22 +34 12.35 .06
E SelectVal
40 28 .. 11.35 .04
E Sml Mid Val
45 34 +44 20.18 +.16
AStrat Inc
14 15 +19 3.63 .01
AUS Govt
4 3
8.89 +.01
E Value
37 26 +32 15.99 .13
Oppenheimer B
$ 6.2 bil 8884700862
E ActiveAlloc
35 27 .. 7.72n .02
E Cap Apprec
41 32 27.58n +.21
A+Dev Mkt
46 38+152 26.05n .94
E Glob Opport
40 29 +38 18.63n .24
E Global
40 30 +39 40.18n .25
B+Intl Bond
8 11 +27 5.67n .03
E Main Street
38 28 +14 22.01n .13
E MainSt Opp
38 28 +17 8.12n .05
E MainStSC
35 28 +31 11.75n .18
E Sml Mid Val
45 34 +37 17.62n +.14
B Strat Inc
14 15 +16 3.64n .01
Oppenheimer N
$ 3.1 bil 8884700862
E Cap Apprec
40 32 +11 30.02n +.23
A+Develop Mkt 46 38+155 25.83n .93
E Global
40 30 +42 43.13n .27
AIntlBond
8 11 +29 5.68n .02
DMainStSC
35 28 +35 12.51n .19
E Sml Mid Val
45 34 +41 19.58n +.15
B+Strat Inc
14 15 +17 3.63n .01
E Value
37 26 +29 15.63n .13
Oppenheimer Y
$ 12.4 bil 8884700862
E Capital Apprec 40 32 +15 31.75n +.24
ChampionInc 49 44 .. 4.27 .05
E ComStrTotRt 29 42 +59 5.38n +.14
E Core Bond
21 18
7.64n +.04
A+DevelopMkts 45 37 .. 26.49n .95
DGlobal
40 30 +45 43.84n .27
A IntlBond
8 11 .. 5.69 .02
IntlGr
42 33 .. 17.98n .38
E IntlSmCo
64 49 .. 9.70 +.05
B+Ltd Trm Gvt
3 2
9.35n +.02
DMain Street
38 27 +18 22.98n .13
E MainStOpp
38 28 +23 8.68n .06
D MainStSmCp 35 28 +40 13.49n .20
A+RealEstate
31 28 .. 13.38n +.02
AStrat Inc
14 15 +20 3.63n .01
AUSGovt
4 3
8.92n +.01
DValue
37 26 +34 16.37n .14
Oppenhmr C&M
$ 13.7 bil 8884700862
E ActiveAlloc
35 27 .. 7.71n .02
E AMT Free C
32 24 13 5.86n .03
E CA Muni C
34 26
6.58n ..
E ChmpInc C
49 44 16 4.26n .05
E ComStrTotRt 29 42 +51 5.18n +.13
E Core Bond C
22 18
7.66n +.04
E Cp Apprc C
41 32 27.36n +.21
A+Devlp Mkt C
46 38+152 25.63n .92
E Glob Opp C
40 29 +38 18.65n .25
E Global C
40 30 +40 40.89n .26
A+Gold&SpMin
57 53 +81 14.65n .25
B+Intl Bond C
8 11 +28 5.67n .03
B Intl Gr C
42 34 +62 17.09n .36
IntlDiverC
45 34 .. 7.44n .13
DLtd Muni C
13 11 12.94n .01
BLtdTmGv C
3 2
9.34n +.02
A14
36 Mos
Preformance
Rating Fund
2008 12 Wk 5 Yr Net
36 Mos
% % After Asset NAV Preformance
Chg Chg Tax Rtn Value Chg Rating Fund
E
E
E
E
E
E
E
B
E
Main St C
38 27 +13 21.92n .12
MainStOp C
38 28 +17 8.16n .06
MainStSCC
35 28 +32 11.81n .18
ModerateInv 31 25 .. 7.83n ..
NJMuni C
29 23
7.67n ..
PA Muni C
29 24
8.40n ..
SmlMidVal C 45 34 +37 17.62n +.14
Strat Inc C
14 15 +16 3.62n .01
Value C
38 26 +28 15.24n .13
Oppenhmr Quest
$ 5.0 bil 8884700862
E Bal B
30 20 10.66n +.09
E Bal C
30 20 10.66n +.09
E Bal Val A
30 20
10.88 +.09
E Intl Val A
50 36 +15 10.46 .23
A Opp Val A
17 15 +26 23.32 .03
Oppenhmr Roch
$ 18.8 bil 8884700862
C LtdTrmNY A
11 10
2.87 .01
D LtdTrmNY C
11 11
2.86n .01
E Muni A
28 24
12.25 .01
E Muni C
28 24 12.23n .01
E Municipals B 28 24 12.24n .01
E NatlMuni A
37 26 12 6.48 .02
E NatlMuni B
38 26 14 6.50n .02
E NatlMuni C
38 26 14 6.46n .03
Optimum C
$ 684 mil 8009140278
C+Fixed Inc
8 5
8.09n .02
DLrg Cap Val
36 24 +25 7.73n .04
E Lrg Cp Grow
39 29 +12 7.61n .01
Optimum Instl
$ 2.1 bil 8009140278
B Fixed Inc
7 5
8.08n .02
D Lrg Cap Val
35 24 +30 7.83n .04
E Lrg Cp Grow
39 29 +18 8.03n .01
Osterweis Capital
$ 518 mil 8662360050
D+Osterweis
27 21 +41 19.73n +.02
A Strat Inc
4 7 +17 10.00n ..
PQR
Pacific Cap Inst
$ 1.3 bil 8002589232
AHgCrFxInY
1 1 10.47n .03
E Small Cap
35 28 +35 9.85n .15
C+Tax Fr
7 7
9.14n +.01
Pacific Life Funds
$ 2.0 bil 8007222333
B Mgd Bond A
3 2
9.46 +.08
D+OptMod C
27 20 .. 8.65 .02
C OptModA
26 19 .. 8.76 .02
D+OptModAggrA 33 25 .. 8.33 .05
D OptModAggrC 33 25 .. 8.17 .05
Parnassus
$ 1.8 bil 8009993505
A+Equity Inc
22 20 +36 19.65n .07
A Parnassus
30 24 +16 25.62n .16
Pax World
$ 2.4 bil 8007671729
D Balance
30 22 +24 17.50n .01
Payden Funds
$ 2.0 bil 8005729336
BCore Bond
6 4
9.23n .02
A GNMA
+ 3 + 2 +13 9.71n +.01
C High Income 20 18
5.94 .05
AShort Bond
0 1
9.75n .01
Permanent Port
$ 3.8 bil 8005315142
A+Portfolio
14 17 +60 31.09n .19
Perritt Capital Mgmt
$ 398 mil 8003318936
E Perritt Micro 41 33 +38 15.71n .21
Phoenix A
$ 6.1 bil 8002434361
VirAltDiv
25 24 .. 8.78 +.20
C VirBalance
25 17 +11 10.32 .05
E VirCapGrow
39 29
10.48 .02
A VirForOpps
44 32 +75 16.22 .30
CVirInc&Grow 23 16 +12 6.83 .03
B VirMdCpVl
34 27 +64 15.08 +.10
CVirMulScSh
11 9
3.96 .01
A+VirRlEsSec
28 27 +88 20.51 +.06
Phoenix C
$ 643 mil 8002434361
D VirMulScSh
11 9
3.99n .02
Phoenix Funds
$ 1.6 bil 8002434361
VirForOppsI
44 32 .. 16.26 .30
CVirShIntBd
5 5
9.25n +.01
C VirValEqty
36 26 +44 8.58n .08
PIMCO A
$ 27.8 bil 8004260107
C All Asset
.. .. no quote
B AllAsstAuth
.. .. no quote
DCommod RR
32 39 +39 10.53 +.31
A+DevLocalMkt 12 18 .. 9.07 +.04
B Emrg Mkt Bd 20 20 +19 8.16 .09
BForBdUnhed
10 13 .. 9.21 .02
CFrgnBdHedg
6 5
9.39 +.01
A GNMA
+ 2 + 1 +16 11.04 ..
DHigh Yield
23 20
6.91 ..
B Low Dur
3 3
9.54 +.04
B+LT US Govt
3 1 +12 10.41 .05
B Real Return
6 9 +11 9.95 +.09
B+Short Term
0 1
9.65 +.01
ATotal Retrn
1 2 +11 10.21 +.04
PIMCO Admin
$ 31.9 bil 8009274648
D Commod RR
32 39 .. 10.56n +.32
ForBondUnhg 10 13 .. 9.21 .02
BGlobal Bond
9 11
9.00n .01
D High Yield
23 20
6.91n ..
B Low Dration
3 3
9.54n +.04
B+Real Return
6 9 +12 9.95n +.09
B+Short Term
0 1
9.65n +.01
ATotal Retrn
1 2 +12 10.21n +.04
PIMCO B
$ 2.5 bil 8004260107
D All Asset
.. .. no quote
DCommod RR
32 40 +35 10.43n +.31
E High Yield
24 20
6.91n ..
BReal Rtrn
7 9
9.95n +.09
B+Total Retrn
2 2 10.21n +.04
PIMCO C
$ 9.1 bil 8004260107
D All Asset
.. .. no quote
C+AllAsstAuth
.. .. no quote
DCommod RR
32 40 +35 10.42 +.31
E High Yield
24 20
6.91n ..
BLow Dur
3 3
9.54n +.04
BReal Return
7 9
9.95n +.09
B+Total Retrn
2 2 10.21n +.04
PIMCO D
$ 12.0 bil 8004260107
C All Asset
.. .. no quote
DCommod RR
32 39 +39 10.55 +.32
A+DevLocMkt
12 18 .. 9.07 +.04
B Emrg Mkt Bd 20 20 +19 8.16n .09
BForBondUnhg 10 13 .. 9.21 .02
CFrgnBdHedg
6 5
9.39n +.01
DHigh Yield
23 20
6.91n ..
B Low Dur
3 3
9.54n +.04
A MortBack
1 0 +13 10.31n .01
B Real Return
6 9 +11 9.95n +.09
ATotal Retrn
1 2 +12 10.21n +.04
PIMCO Instl
$ 154 bil 8009274648
C+All Asset
.. .. no quote
B+AllAsstAuth
.. .. no quote
D Commod RR
32 39 +42 10.62 +.31
A+DevLocalMkt 11 18 .. 9.07 +.04
C Diverse Inc
16 14 +13 8.75 .02
B+Emrg Mkt Bd 20 19 +21 8.16n .09
DFloat Inc
18 13 .. 7.76n .07
B ForBondUnhg 10 13 .. 9.21 .02
C+Foreign Bd
5 5
9.39n +.01
E FundIdxPls
41 29 .. 6.29n +.04
E FundIdxPlTr
41 29 .. 6.05 +.01
C+Glbl Bd II
6 6
8.87 .01
B Global Bond
9 11 +10 9.00n .01
D High Yield
23 20
6.91n ..
E IntlStkPlus
44 30 .. 6.75 .12
BInvGrCorpBd 8 7
9.24n ..
B+Low Dur
3 3
9.54n +.04
B+Low Dur 2
1 2
9.42n +.04
ALT US Govt
3 1 +14 10.41n .05
B+Mod Duration 2 2
9.65n +.05
A MortBack
1 0 +14 10.31n .01
DMuni Bond
16 14
8.13n +.02
C Real Asset
10 11 +16 10.10 +.13
B+Real Return
6 9 +12 9.95n +.09
ARealEstRR
36 37 .. 3.58 +.05
B+Short Term
+ 1 1
9.65n +.01
E StocksPlRet
40 28
6.50 +.03
E StocksPLUS
40 29
6.26n .01
ATot Retn III
1 2 +11 8.97n +.04
A Total Ret II
0 1 +12 9.81n +.04
A Total Retrn
1 2 +13 10.21n +.04
PIMCO P
$ 217 mil 8004260107
Total Retrn
.. 2 .. 10.21n +.04
Pioneer A
$ 18.6 bil 8002256292
36 Mos Fund
Preformance
Rating
DAMTFrMuni
17 16 .. 10.81 .04
B+Bond
6 5 +10 8.37 .02
C+CullenValue
31 22 +57 14.42 .01
A+EmergeMkts 58 48+121 16.42 .30
B+Eqty Inc
29 23 +42 20.28 .17
C Glob Hi Yld
24 22 .. 8.30 .10
E Growth Opp
34 26 .. 16.61 ..
CHigh Yield
28 25
7.27 .04
E Independnc
48 35
6.95 +.02
E Mid Cap Gr
42 33
9.37 +.08
D Mid Value
34 26 +38 14.70 .05
C Oak Sml Gr
29 24 +50 18.69 .05
C+Pioneer
33 24 +32 31.05 .15
E Sm Cap Val
35 28 +26 15.38 .27
B+Strat Inc
.. .. no quote
E Tax Fr Inc
21 17
8.53 .02
E Value
40 25
9.08 .07
Pioneer B
$ 1.6 bil 8002256292
D High Yield
28 25
7.30n .04
D+Pioneer
33 25 +29 30.21n .15
Pioneer C
$ 2.8 bil 8002256292
CCullenValue
32 22 .. 14.20 .01
D+Glob Hi Yld
25 22 .. 8.25 .11
D High Yield
28 25
7.38 .04
D+Pioneer
33 25 +29 29.83 .15
B Strat Inc
.. .. no quote
Pioneer Y
$ 4.1 bil 8002256292
B+Bond
6 5 .. 8.31 .01
C+CullenValue
31 22 .. 14.51 .01
CHigh Yield
28 24
7.26n .04
DIntl Equity
45 36 .. 14.20 .24
CMid Value
34 26 +40 15.39n .06
E Oak Lrg Gr
.. .. no quote
BPioneer
32 24 +34 31.14n .15
PNC Funds
$ 1.1 bil
C IntlEqtyI
.. .. no quote
E PolarisGlbl 45 32 +29 9.67n .03
A Portfolio21 35 28 +46 23.19n .37
Price Advisor
$ 10.0 bil 8006385660
DBlu Chp Gr
38 30 +21 24.87n .03
D+Equity Inc
34 22 +27 17.78n .16
DGrowth Stk
38 30 +22 20.57n +.02
AIntl Bond
7 10 +12 9.11n .01
C+Mid Cap Gr
37 31 +47 36.09n +.17
BMid Cap Val
33 26 +43 15.06n .04
D Retire 2030
35 27 .. 12.26n .08
E Sci & Tech
38 32 14.56n +.07
B+SmlCapVal
25 24 +62 26.91n .42
CTax Fr Inc
10 10
8.58n ..
D+Value
35 27 +34 16.68n .06
Price Funds
$ 219 bil 8006385660
Afrc&MidE
41 42 .. 7.65n .07
C Balanced
27 21 +22 14.62n .08
DBlueChip Gr
38 30 +22 24.88n .03
C CA Tax Fr Bd
10 10
9.41n +.01
D Cap Opport
34 25 +28 10.64n .06
B+CapApprc
27 23 +40 14.55n .10
B CapApprcAdv 27 23 .. 14.46n .09
D Corp Income 15 13
7.71n .06
BDividend Gr
32 24 +30 16.99n .15
AEmergMktBd 20 20 +33 10.03n .07
A+EmMktsInstl 58 46+118 16.57n .41
E EmrgEur&Med 66 59+120 12.52n .70
A+EmrgMktStk 57 46+126 18.43n .44
D+Equity Inc
34 22 +28 17.82n .16
DEquity Index
35 25 +23 25.27n .15
D EquityIncR
34 22 +26 17.75n .17
B+Euro Stk
46 35 +46 10.78n .29
CExtEqMktIx
36 30 +46 10.26n .05
E FinanclSvc
38 20 10.64n .12
B+Global Stock 50 42 +57 12.66n .07
A GNMA
+ 1 + 1 +12 9.28n +.01
D+Growth & Inc 34 26 +21 14.43n .06
DGrowth Stk
38 30 +23 20.76n +.02
DGrowthStk R 39 30 +21 20.41n +.02
A+Health Sci
26 23 +58 20.94n +.10
C+Hi Yld Adv
21 19 +10 5.02n .06
C+High Yld
21 19 +11 5.03n .06
BHigh Yld Ins
19 17 +10 7.47n .07
AInflProtBd
3 7 +18 10.73n +.07
InstFltRt
.. 16 .. 8.32n .11
AIntl Bond
7 10 +13 9.12n .01
C+Intl Eq Idx
43 34 +54 9.05n .19
D+Intl Gr&Inc
45 35 +56 9.75n .19
D Intl Stock
47 39 +37 8.88n .24
BIntlDiscov
47 36 +73 25.71n .62
D IntlGrIncAv
45 35 +56 9.74n .19
E Japan
37 30 +23 6.62n .15
A+Latin Amer
54 50+307 24.69n +.44
E LgCpGrInstl
37 31 +17 9.82n +.08
C+LrgCapVal I
33 24 +36 9.79n .08
B+MD ST Bd
+ 1 1
5.11n ..
CMD Tax Fr Bd 10 10
9.01n .02
A+Media&Telcm 43 31 +96 27.42n +.43
C+Mid Cap Gr
37 31 +49 36.53n +.17
B Mid Cap Val
33 26 +45 15.16n .04
C+MidCapEqGrI 38 31 +48 16.10n +.08
BMidCapVal R 33 26 +41 14.91n .04
C+New Amer Gr 32 29 +25 21.52n +.09
A+New Asia
61 40 +86 8.51n .33
A+New Era
47 47+140 32.12n +.02
ANew Income
3 4 +11 8.43n .02
E NewHorizns
36 29 +38 19.60n .01
C NJ Tax Fr Bd
9 9 10.13n +.02
CNY Tax Fr Bd
11 11
9.64n ..
OverseasStk 45 36 .. 5.90n .15
BPersnlStrIn
20 16 +23 12.20n .06
D PersonlStrGr 35 27 +31 15.97n .11
C PrsnlStrBal
28 22 +27 13.63n .08
A Real Estate
30 29 +75 12.98n .04
CRet2020 Adv
32 24 .. 12.06n .07
BRetire 2005
22 17 .. 9.15n .05
C+Retire 2010
26 20 .. 11.93n .07
C+Retire 2010
26 20 +28 11.99n .07
CRetire 2020
32 24 +31 12.13n .08
D+Retire 2030
35 27 +34 12.34n .07
D Retire 2040
36 28 .. 12.19n .08
D Retire 2040
36 28 +33 12.26n .08
D+Retire 2045
36 28 .. 8.13n .05
B Retire Inc
19 14 +19 10.55n .05
C Retire2010R
26 20 .. 11.85n .07
C+Retire2015
29 22 .. 9.00n .05
D+Retire2020R
32 24 .. 11.98n .07
CRetire2025
34 26 .. 8.74n .05
D Retire2030R
36 27 .. 12.19n .08
D Retire2035
36 28 .. 8.62n .06
D Retire2040R
36 28 .. 12.13n .08
E Sci & Tech
38 32 +10 14.59n +.07
ASm Cap Value 25 24 +63 27.09n .42
D SmCapStk
32 25 +35 20.58n .31
DSmCapStkAd 32 25 +34 20.43n .32
D SmCapStkIn
32 25 +35 8.04n .13
D Spectrum Gr
38 30 +37 12.96n .09
ASpectrum Inc 12 10 +17 10.32n .05
C Spectrum Intl 47 37 +51 7.86n .21
AST Bond
1 2
4.56n .01
CSummit Muni 11 10
9.47n ..
B SumtMunInt 5 6 10.05n +.01
C Tax Fr Inc
10 10
8.57n ..
D TotEqMktIdx 35 26 +30 10.33n .06
DTx Fr Hi Yld
15 14
9.30n .02
B+Tx Fr Sh Intm 1 3
5.19n ..
AUS Bond Idx
1 1 +10 10.11n .02
A+US Treas LT
+ 2 + 2 +19 11.80n .05
A+US Trs Intm
+ 4 + 2 +14 5.62n +.01
CVA Tax Fr Bd
11 10
9.89n +.02
D+Value
35 27 +35 16.81n .07
PRIMECAP Odyssey Fun
$ 957 mil 8007292307
D+AggrGrowth
35 26 .. 9.31 ..
C+Growth
33 26 .. 9.76 .01
C+Stock
31 25 .. 9.77 +.03
Principal Funds
$ 52.3 bil 8002474123
C+Balanced A
25 19 +22 10.73 .06
DBd & Mtg In
13 7
8.68n .01
E Bd & Mtg J
13 8
8.73n .01
E CA Muni A
18 15
8.40 +.01
E DiscLgBlndA 36 26 +12 9.65 .06
E DiscLrgInst
36 25 .. 9.67n .06
C+DivrsIntl J
46 36 +62 7.47n .15
BDivrsIntlIn
45 36 +65 7.55n .15
Eq Inc A
34 23 .. 13.41 .05
Eq Inc B
35 23 .. 13.28 .05
Eq Inc C
34 23 .. 13.16 .05
BGovHiQBdA
2 +1
9.53 +.01
B+HighYield A
22 19 +21 6.17 .09
HiYieldInst
19 18 .. 8.18n .08
InflProt In
13 9 .. 7.54 +.03
E Intl A
46 36 +95 7.54 .16
DIntl Gr Ins
46 38 +51 7.02n .15
A+IntlEmMkt J
55 45 .. 13.30 .48
E Lg Val A
34 24 +17 7.67 .08
DLg Val Inst
34 24 +25 7.69n .07
E LgS&P500 J
35 25 .. 6.59 .04
E Life 2040 I
36 28 .. 9.00 .08
E Life 2040 J
36 28 .. 8.93 .08
E Life 2050 I
37 28 .. 8.60 .08
2008 12 Wk 5 Yr Net
36 Mos
% % After Asset NAV Preformance
Chg Chg Tax Rtn Value Chg Rating Fund
36 Mos
2008 12 Wk 5 Yr Net
% % After Asset NAV Preformance
Chg Chg Tax Rtn Value Chg Rating Fund
E LifeStrIncI
20 13 .. 9.55 .02
C Lrg Gr A
36 26 +36 6.09 .03
CLrg Gr Inst
36 26 +37 6.14n .02
E LT 2010 In
28 21 +14 9.24n .05
E LT 2010 J
28 21 .. 9.18 .05
E LT 2020 In
32 24 +18 9.27n .07
E LT 2020 J
32 24 +16 9.22n .06
E LT 2030 Instl
34 26 +21 8.99n .07
E LT 2030 J
35 26 +19 8.95n .08
D MidCpBlndA
32 27 +36 9.41 +.16
D MidCpBlndJ
32 27 .. 9.16 +.16
E Pref Secs I
26 23 .. 6.60 .02
CPtrIntl Ins
44 35 .. 8.92n .21
E PtrLgBl Ins
34 25 +17 7.02n .04
E PtrLgGrI In
37 31 +10 5.40n +.04
BPtrLgGrII I
35 27 .. 5.83 .01
PtrLVa I In
36 25 .. 8.61 .10
E PtrLVa Inst
40 25 +12 8.16n .07
PtrMdGr In
44 33 .. 6.30n +.02
E PtrMdGrI In
40 33 .. 6.86 .03
E PtrMdVal In
40 31 +22 8.04n +.01
DPtrMdValI I
34 27 .. 8.38 ..
PtrMGII Ins
46 36 .. 5.68n +.03
PtrSGIII In
42 31 .. 6.60 +.01
E PtrSmGrII I
36 29 +22 5.72n .06
DPtrSmVaI In
29 24 .. 10.83 .26
E PtrSmVaII I
34 25 .. 6.78 .14
A Real Est I
26 25 .. 11.77 ..
DSml Val Ins
26 22 .. 11.95 .19
E SmlS&P600 I 28 23 .. 11.67 .19
D+StrAsBal C
26 19 +19 10.64n .06
BStrAsConBlA 19 14 +16 8.79 .04
C StrAsConBlC 20 14 +13 8.74n .04
D StrAsConGrB 32 23 +23 10.99n .07
D StrAsConGrC 32 23 +23 10.89n .07
C+StrAsFlxInA
15 11 +10 9.49 .03
D+StrAsFlxInB
15 11
9.48n .03
D+StrAsStrGrA
35 26 +30 12.06 .09
DStrAsStrGrB
36 26 +26 11.37n .08
DStrAsStrGrC
36 26 +26 11.39n .08
D+StrAstBal B
26 19 +19 10.70n .06
CStrAstCnGrA
32 23 +27 11.43 .07
TxExmptBdIA 14 12 .. 6.07 .01
Prudent Bear Fds
$ 1.5 bil 8007111848
A+Bear
+28 + 21
8.03n .01
A+Glob Inc
4 9 +20 11.98n .03
Purisima Funds
$ 396 mil 8008410199
DTotal Return
42 33 +26 13.86 +.01
Putnam A
$ 49.4 bil 8002251581
B+AmerGovtInc 2 2
8.70 +.12
DAsset All Gr
36 27 +28 9.25 .08
E Asst All Bal
29 22 +14 8.56 .05
DAstAlloCns
20 15
7.56 +.03
D CA Tax Ex
12 11
6.74 .01
E Capital Appr
36 25 +13 12.69 .06
E Capital Opps 33 28 +25 6.42 .07
E Classic Eq
32 17
8.82 .05
D Conv Inc&Gr
33 28 +19 13.17 .09
E Discovry Gr
40 31 +14 13.41 .02
E Diversifd Inc 20 15 0 7.44 +.08
BEquity Inc
31 22 +30 10.96 .05
D Europe Eq
45 36 +43 14.45 +.03
D Float Inc
22 21 .. 7.10 .07
E Glob Eqty
44 34 +29 6.54 .05
C GlobNatRes
54 48 +94 14.94 ..
E Gr & Inc
37 23
9.75 .05
E Grge Fd Bos
31 21
10.78 +.07
E Growth Opp
36 27
9.86 .04
B Hi Yld Adv
21 20 +15 4.48 .04
CHigh Yield
22 21 +10 5.65 .05
CHlth Science
15 16 +24 44.09 +.19
D+Income
11 9
5.68 +.06
DIntl Equity
44 36 +34 15.29 .03
D Intl Gr&Inc
46 37 +46 7.67 .07
CIntlCapOpps
47 40 +68 20.41 .49
D+IntlNewOpp
42 33 +52 10.88 .07
E Investors
.. .. no quote
C MA Tax Ex
9 9
8.25 +.01
E Mid Cap Val
40 32 +25 7.61 +.14
E New Opport
36 29 +20 33.31 ..
E New Value
43 26
8.88 .02
C NJ Tax Ex
9 9
8.05 ..
CNY Tax Ex
11 11
7.31 ..
DOTC Emg Gr
41 32 +19 5.91 .01
E Research
35 24 +14 10.49 .05
E Sm Cap Val
37 27 +25 7.08 .18
E Sml Cap Gr
38 29 +14 12.14 .11
D+Tax Ex Inc
11 11
7.38 ..
D+Tax Fr Insur
10 9
12.86 +.04
DTx Fr Hgh Yld 16 14
10.12 .02
B US Govt Inc
4 4
12.44 +.23
AUtil Gr&Inc
36 27 +63 10.15 +.13
E Vista
42 35 +19 6.75 +.02
E Voyager
37 27
12.20 .05
Putnam B
$ 4.9 bil 8002251581
E Asst All Gr
36 27 +25 9.04n .08
E AstAlloBal
30 22 +11 8.52n .04
C Equity Inc
32 22 +27 10.86n .05
E Gr & Inc
38 23
9.58n .05
E GrgeFdBos
31 22 0 10.66n +.07
E Intl Equity
45 36 +30 14.56n .03
D IntlCapOpps
47 40 +64 19.88n .48
E Investors
.. .. no quote
E New Opport
37 29 +16 29.25n ..
E Voyager
37 28 10.45n .05
Putnam C
$ 1.5 bil 8002251581
E Asset All Gr
36 27 +25 8.90n .07
E Intl Equity
45 36 +30 14.88n .03
Putnam M
$ 1.6 bil 8002251581
E Diversifd Inc 20 15
7.36 +.07
C+Hi Yld Adv
21 20 +12 4.48 .04
D Income
11 9
5.61 +.07
Putnam Y
$ 7.4 bil 8002251581
E Asset All Bal
29 22 +15 8.58n .04
DAsset All Gr
36 27 +29 9.34n .08
DAst All Cons
19 14
7.56n +.04
E Capital Opps 33 28 +27 6.55n .07
BEquity Inc
31 22 +31 10.96n .05
E Grge Fd Bos
31 21 10.82n +.08
E Growth & Inc 37 23
9.78n .04
C High Yld
22 21 +10 5.59n .06
D Income
11 9
5.73n +.06
D Intl Equity
44 36 +35 15.45n .03
E Investors
.. .. no quote
E New Opport
36 29 +22 34.69n ..
E Voyager
37 27 12.68n .05
Quaker Funds
$ 903 mil 8002208888
C+Strat Gr A
43 38 +44 15.30 +.17
Quant Funds
$ 1.2 bil 8003262151
A+EmrgMktOrd 59 49+141 12.90n .27
E ForeignValO
52 40 +38 9.81n +.10
Rainier Funds
$ 5.7 bil 8002486314
CLg Equity
38 29 +33 18.61n +.04
C LgEq I
38 29 +34 18.74n +.05
B Sm/Mid Eq
43 35 +60 22.25n +.06
B+Sm/Mid Eq I
43 35 +62 22.67n +.06
Ridgeworth
$ 11.2 bil 8779847321
B Aggr Gr I
38 30 .. 9.03 +.04
CGA TaxEx I
10 9
8.90n +.03
CHi Yield I
20 18
7.72n .07
B InGrTxEx I
5 7 10.70n +.02
DIntl Eq I
47 37 +42 8.20n .25
C+IntlEqIdx I
44 34 +57 11.02n .32
A Intmd Bd I
0 1 +11 9.87 ..
A InvGrdBd I
.. .. no quote
D Large Gr I
37 27
7.15n .02
E LgCoreEq I
36 26 +27 10.15n .04
B LgValEq I
33 23 +34 9.00n .01
A MidValEq I
34 25 +43 7.01n +.08
AShTrmBd I
2 2
9.39n +.01
E Small Gr I
35 28 +24 10.42n .18
A SmValEq I
31 24 +54 8.34n .10
ATotRetBondI
2 1 +10 9.59n ..
A USGovSec I
+ 4 + 3 +13 10.56n .02
B VAIntMun I
5 5
9.42n +.02
RiverSource A
$ 32.1 bil 8887913380
DBalanced
28 18 +15 7.82 .03
E CA Tax Ex
12 11
4.25 ..
E Discpln Eq
37 25 .. 4.38 .02
C Div Oppor
35 23 +30 5.80 .04
CDivers Bond
6 5
4.40 .01
C DivrsEqInc
40 28 +49 7.19 .02
C+Equity Val
38 27 +47 8.20 .04
Floating Rt
20 18 .. 7.29 .12
B+Glbl Bond
6 8 +13 6.28 .01
E Growth
39 27
19.84 .05
BHigh Yield
21 19 +13 2.09 .02
InBldBasIn
14 10 .. 8.75 .02
InBldEnhIn
19 15 .. 8.07 .06
InBldModIn
17 12 .. 8.40 .04
AInflProtSec
3 6 .. 9.44 +.05
C+IntlSelGr
46 38 +52 4.71 .14
2008 12 Wk 5 Yr Net
36 Mos
% % After Asset NAV Preformance
Chg Chg Tax Rtn Value Chg Rating Fund
E Lrg Cap Eq
38 26
3.32 .01
CMid Cap Val
42 32 +64 5.41 +.01
E MidCapGr
40 33
5.98 +.01
D MN Tax Ex
9 9
4.56 .01
E PrInSelVal
49 40 +46 5.04 .14
D PrtAggrGr
44 34 .. 6.18 +.04
D PrtBldrAgg
34 25 .. 7.37 .05
C PrtBldrMod
23 17 .. 8.12 .03
DPrtFmtlVal
36 25 +29 3.96 .01
D+PrtModAggr
29 21 .. 7.73 .05
C+PrtModCons
17 13 .. 8.49 .03
C PrtSelVal
35 28 +27 3.19 .02
DPrtSmlEq
33 29 +32 3.55 .04
DPrtSmlVal
31 25 +23 3.24 .05
DPrtTotEqty
39 28 .. 6.98 .06
BSh US Gov
0 0
4.64 ..
C Sml Co Idx
28 24 +43 4.68 .07
E SmlCapAdvt
37 29 +13 2.90 .05
D+Strat Alloc
30 20 +28 7.82 .04
E Tax Ex Bond
12 11
3.22 ..
E TaxExHiInc
14 12
3.57 ..
A+TNEmgMkts
55 45+100 4.91 .17
D TNGlobalEq
42 31 +48 5.15 .06
RiverSource B
$ 4.5 bil 8887913380
D+Divers Bd r
7 5
4.40n ..
D DvrsEqInc r
40 28 +46 7.20n .02
E Growth r
39 27 18.04n .05
E Lrg Cap Eq r
38 26
3.24n .01
D Mid Cap Val r 42 32 +59 5.22n +.01
D Mngd Alloc r
31 20 +25 7.74n .05
E PrInSelVal r
50 40 +41 4.80n .13
D+PrtBldrMod r 24 17 .. 8.08 .04
D PrtModAggr r 29 21 .. 7.70 .04
BTNIntlOpp
41 33 +50 6.49 .17
RiverSource I
$ 4.6 bil 8887913380
AbsRetCurIn + 2 + 3 .. 10.02 ..
DiscLgGrow
39 30 .. 6.21n ..
DDiscpln Eq
36 25 .. 4.42n .02
Div Oppor
35 23 .. 5.81 .04
Divers Bd
6 5 .. 4.40n .01
C+DivrsEqInc
40 28 .. 7.19n .01
Floating Rt
23 19 .. 7.28n .13
AGlbl Bond
6 8 .. 6.26n .01
E Growth
38 27 .. 20.35n .06
B InflProtSec
3 6 .. 9.44n +.05
BIntlSelGr
45 38 .. 4.78n .14
USGovtMtg
2 0 .. 4.79n ..
Riversource R4
$ 748 mil 8887913380
C DiversEqInc
40 28 +50 7.20n .01
Mid Cap Val
42 32 .. 5.45n +.01
Roxbury Funds
$ 184 mil 8004972960
E SmlCapGrI
35 27 +10 10.35n .08
Royce Funds
$ 19.6 bil 8002214268
ALowPrStkSev 36 34 +41 9.49n .13
B+MicroCap I
36 31 +43 10.02n .18
D Opport I
36 29 +35 7.04n .09
B PA Mutl Inv
32 28 +47 7.36n .08
C PAMutlCnst
33 28 +40 6.81n .07
A+Premier Inv
27 28 +75 12.63n .10
A SpecialEq I
20 16 +35 14.65n .27
B TotlRet I
30 24 +42 9.01n .11
A Value Svc
34 36 +82 6.98n .08
B ValuePlsSer
36 31 +69 8.81n .04
RS Funds
$ 7.7 bil 8007663863
A+CoreEqA
28 24 +37 30.68 +.21
E Emerg Grow
41 30 +17 23.88 .09
A+EmergeMktsA 55 44+137 12.56 .48
B Glb Nat Res
48 45+134 19.93 +.51
BInvQltBdVIP
3 3 11.57n .01
E Mid Cap Op
48 36 +15 7.33 +.04
E Partners
36 31 +46 19.72 .10
E Sml Co Gr
43 29
11.67 .09
E Value
40 32 +58 15.82 +.17
Russell Funds S
$ 22.2 bil 8007877354
BDivers Eqty
.. .. no quote
A+EmergMkts
53 44+110 10.69n .32
AIntl Secs
.. .. no quote
C+MultiStr Bd
.. .. no quote
D Quant Eqty
.. .. no quote
A+Real EstSec
29 28 +70 27.59n .10
B ShDuratnBd
5 5
17.38 ..
C Special Gr
.. .. no quote
BTax Ex Bd
4 5 19.98n +.01
E TxMgUSLgCp 39 28 +19 13.53n .07
C+TxMgUSMdSm 32 25 +46 9.41n .11
Russell Instl I
$ 5.6 bil 8007877354
C IntlDvlpMkt
44 35 +40 23.89n .17
BInvstGrBd
6 4 18.86n +.01
C StratBd
9 6
9.28n .02
E USCoreEqty
38 28 +22 20.33n .08
E USQuanEqty
36 26 +17 21.69n .08
E USSmallMid
40 32 +15 14.72n .16
Russell Lifepoint R3
$ 2.1 bil 8007877354
D+Bal Strat
29 21 +21 8.37 .03
DEquity Gr
40 31 +32 7.22 .04
D Gr Strat
34 26 +27 7.95 .04
Russell Lifepoints C
$ 3.3 bil 8007877354
D Bal Strat
29 21 +18 8.30 .04
DEquity Gr
40 31 +29 6.96 .04
DGr Strat
35 26 +24 7.86 .05
D Mod Strat
23 16 +10 8.53 .03
Russell Lifepoints E
$ 1.6 bil 8007877354
D+Bal Strat
29 21 +22 8.37 .03
D Equity Gr
40 31 +34 7.24 .04
D Gr Strat
34 26 +28 7.93 .04
D+Mod Strat
22 16 +13 8.57 .02
Russell Lifepoints S
$ 1.3 bil 8007877354
CBal Strat
28 21 +23 8.40 .04
D Equity Gr
40 31 +35 7.35 .04
D+Gr Strat
34 26 +29 7.97 .04
Rydex Dynamic
$ 833 mil 8008200888
E InNdq2xStH
+93 + 65 46 22.71n .02
BInvS&P52xH
+93 + 50 36 56.31n +.64
E Ndq1002xStH 66 53 10.25n .01
Rydex H
$ 895 mil 8008200888
MgdFutreSt
+ 7 + 7 .. 28.74n .20
Rydex Investor
$ 1.6 bil 8008200888
DInvGovtLgBd + 1 0 15 17.77n +.21
A InvS&P500
+46 + 27 13 53.01n +.29
DNdq
37 29 +20 8.69n .01
A Prec Metals
55 53 +33 30.43n .76
STU
Schroder Funds
$ 1.5 bil 8004643108
D Muni Bd Inv
13 10 .. 8.34n ..
CNorthAmerEq 33 24 +24 7.38n .03
A+US Opps Inv r 29 25 +69 15.45n .11
Schwab Funds
$ 31.2 bil 8004354000
D 1000Idx Inv
35 25 +27 27.88n .11
D 1000Idx Sel
35 25 +27 27.89n .11
BCA TxFr Bd
5 6 10.48n ..
CCore Equity
33 23 +38 13.02n .10
C Div Eq Inv
31 20 +40 10.24n .09
C Div Eq Sel
31 20 +41 10.20n .08
FdIntLgIns
43 33 .. 6.04 .19
FdUSLgInst
37 24 .. 6.32 .04
CHealth Care
25 19 +81 12.35n .01
DHedgedEqSel 19 14 +37 12.56n .06
InflProSel
4 6 .. 9.45 +.04
D InstlS&P500
35 25 +25 7.57n .04
B Intl Idx Sel
41 33 +57 14.00n .34
B Intl Index Inv 42 33 +56 13.98n .34
Lrg Gr Sel
34 24 .. 8.05n ..
C MktTrack Bal 25 18 +22 12.62n .10
CMktTrck All Eq 36 27 +37 9.27n .12
C MTConsrv
19 13 +15 11.29n .07
CMTGrwth
30 22 +29 13.50n .13
DPremEqtyInv 36 27 .. 7.90n ..
DPremEqtySel 36 26 .. 7.91n ..
D S&P 500 Inv
35 25 +24 14.77n .09
D S&P500 Slct
35 25 +25 14.83n .10
D S&P500Idx E
35 25 +25 14.78n .10
CSm Cap Inv
31 25 +35 13.52n .20
C+Sm Cap Select 31 25 +38 13.55n .20
E Sm Eq Inv
35 28 +42 10.13n .15
C ST Bond Mkt
5 1
9.06n .01
D Target 2020
27 19 .. 8.51n .07
D TaxFreePlus
6 2 .. 8.96 ..
D Tot Bd Mkt
8 4 0 8.67n .02
D TotStkIdxInv 34 25 +30 16.57n .06
D+TotStkIdxSel 34 25 +31 16.61n .07
E YieldPlus Slct 32 3 28 5.96n ..
Schwartz Funds
$ 457 mil 2486448500
E AvMarCathlc 34 27 +29 10.40 .12
Security Funds
$ 1.7 bil 8008882461
E Equity A
34 26
3.50 ..
B+MidCapVal A 28 21 +66 22.29 .24
2008 12 Wk 5 Yr Net
36 Mos
% % After Asset NAV Preformance
Chg Chg Tax Rtn Value Chg Rating Fund
SEI Portfolios
$ 22.7 bil 8003425734
BCA Muni A
4 5
9.49n .01
C CoreFxdInst A 9 6
8.94n .01
A Emrg Mkt A
52 43 +88 8.30n .25
D High Yld Bond 25 21
5.57n .06
E Intl Equity A
49 40 +31 6.85n .08
DIntl Fxd Inc A 6 4 0 10.23n +.01
AIntlEmrgMkt A 22 21 +29 7.84n .03
C+Intmd Muni A 5 6
9.90n ..
E Larg Cp Val A 36 24 +23 12.58n .10
E Lge Cp Gr A
37 29 +18 14.86n +.04
DS&P 500 Idx A 35 25 +21 26.00n .17
D S&P 500 Idx E 35 25 +21 26.08n .17
A Sh Dur Govt A + 3 + 2 +10 10.14n +.01
E Sm Cp Gr A
44 34 10.52n .06
D+Sm Cp Val A
30 26 +39 11.73n .22
E TxMgdLgCp A 36 26 +24 8.91n ..
E TxMgdSmCp A 38 29 +26 7.81n .08
C UltraShBd A
4 3
9.03n .02
B+VolatilityA
28 22 .. 9.07n .05
Selected Funds
$ 10.1 bil 8002431575
D American D
36 25 .. 30.74n .11
D American S
36 25 +35 30.65 .11
Seligman Group
$ 5.6 bil 8002212783
E Capital A
45 39 +22 14.20 +.12
ACom & Inf C
34 26 +46 21.56 +.17
A Com&Inf A
33 26 +51 25.54 +.20
B+Glob Tech A
36 28 +33 11.89 +.01
DGrowth A
41 35 +20 3.09 +.01
Sentinel Group
$ 3.8 bil 8002823863
B Bal A
23 17 +23 13.25 .05
B CmmnStk A
33 25 +31 22.54 .14
E CorOpptA
39 27 +27 9.12 .03
A Govt Sec A
+ 3 + 2 +15 10.41 ..
CIntl Eq A
43 34 +47 11.87 .32
A ShMatGv A
+ 3 +1
9.04 ..
A Small Co A
31 25 +47 5.08 .06
ASmall Co C
31 25 +41 4.66n .06
A Sequoia
23 13 +26 104.86n +1.75
Sit Funds
$ 1.5 bil 8003325580
B Lge Cp Gr
32 25 +41 31.45n .05
D Mid Cap Grth 41 33 +45 9.48n +.02
CMN Tax Free
10 10
8.63n .01
DTax Free
11 10 0 8.05n ..
A US Govt
+ 4 + 2 +14 10.74n ..
38 29 +16 12.05n .28
E SkylnSpEq
Sound Mind Funds
$ 263 mil 8777643863
Investing
.. .. no quote
D+ Sound Shore 31 27 +34 24.38n +.17
E SpAmerInvA 39 35 +20 6.77 .05
SSGA Funds
$ 6.4 bil 8006477327
Emerg Mkts x 55 46 ..x 11.74 2.10
A+Emerg Mkts x 56 46
+118x11.7
2n 2.10
D IAM b
35 25 +24 7.25n .06
BIntl Stk Sel x
42 34 +63x 8.09n .27
D S&P 500 Idx x 35 25 +24x15.49n .10
A+TuckrmREIT x 30 29 +78x 8.86n .74
State Frm Asc
$ 5.1 bil 3097662029
A Balanced
19 14 +29 45.94n .24
AGrowth
30 21 +39 42.35n .33
A Interim
+ 4 + 3 +11 10.11 ..
D Muni Bond
7 7 0 7.73n +.01
State Frm Ret
$ 2.9 bil 8004474930
C+LifPth2010A
19 15 +15 10.06 .06
D+LifPth2020A
26 20 +19 10.06 .08
D LifPth2030A
31 24 +21 10.02 .10
DLifPth2040A
35 27 +22 10.00 .12
DS&P 500 A
35 25 +22 7.18 .05
Stratton Funds
$ 1.1 bil 8006345726
E MultiCap
38 31 +54 27.07n +.15
BSm Cap Yield 21 22 +72 36.39n .18
Strong Funds
$ 155 mil 8003681030
A Growth K
35 26 +44 19.32n +.07
SunAmer Foc
$ 3.1 bil 8008588850
D+Intl A
40 30 +33 11.11 .34
E Multi Gr A
46 36 +24 15.33 .01
E MultStr A
33 24 +16 10.82 .03
E MultStr II
33 24 +14 10.70 .03
E SS FocLgGrA
39 29
13.32 +.07
E SS FocMValA 41 30 +25 11.72 +.25
DStySel G&I A
39 28 +14 11.03 .05
SunAmerica
$ 2.1 bil 8008588850
A GNMA A
+ 3 + 3 +13 11.29 +.01
E SrFloatRt C
24 21
6.50n .09
C+StratBond A
16 15 +17 2.86 .02
A US Govt A
+ 3 + 3 +12 9.48 ..
Tamarack Funds
$ 775 mil 8004222766
E Enterprise
36 25 +25 13.14n .15
E MicroCapVal 33 26 +27 12.85n .21
E Value
35 23 17.61n .13
Target Funds
$ 2.2 bil 8004428748
B+Intl Equity
44 33 +47 9.12n .18
A Intmd Bond
+ 3 + 1 +12 10.41n +.03
E LC Growth
36 26 +10 9.96n .06
E LC Value
38 26 +23 8.54n .08
BSmallCapVal 27 24 +57 13.81n .16
ATot Ret Bd
4 5 10.05n +.07
TCM Funds
$ 480 mil 8005363230
ATCMSmGr
39 31 .. 19.90 .04
TCW Funds
$ 6.0 bil 8003863829
E Div Foc
40 27 +22 7.55n .02
E DiversVal I
38 28 .. 9.50 .05
E DiverValN
38 28 +31 9.46 .05
E DivFocI
40 27 .. 7.52 .03
E Select Eq I
36 28 12.53n .02
E Select Eq N
36 28 12.13n .02
A TotRetBd I
+ 2 + 1 +14 9.36n +.01
A TotRetBd N
+ 2 + 1 +13 9.70n ..
E Value Opport 33 28 +15 12.75n .02
Templeton Instl
$ 8.1 bil 8003218563
A+Emerg Mkt
51 38 +92 9.82n .37
A Foreign Eqty 42 31 +68 16.04n .43
TFS Capital
$ 376 mil 8888374446
A+MktNeutrl
9 12 .. 13.12n +.09
Third Avenue
$ 12.2 bil 8008808442
DIntl Value
35 31 +56 12.11n .16
DReal Est Val
39 29 +47 16.93n .76
C+SmllCapVal
31 29 +50 16.27n .15
E Value
44 31 +33 34.17n .83
Thompson Plm
$ 247 mil 8009990887
E Growth
44 29 17 21.67n .01
Thornburg A
$ 10.3 bil 8008470200
E Core Growth
47 30 +34 10.63 +.11
A Income Bldr
35 23 +46 14.28 .18
A+Intl Value
41 30 +79 19.37 .38
C Intmd Muni
6 6
11.93 +.01
B Ltd Mun Nat
2 3
12.88 ..
C+NM Int Muni
5 6
12.13 +.01
DValue
39 27 +22 22.76 +.06
Thornburg C
$ 3.9 bil 8008470200
AIncome Bldr
35 23 +43 14.29n .17
A+Intl Value
41 30 +74 18.37n .35
E Value
39 27 +18 21.91n +.06
Thornburg I
$ 7.7 bil 8008470200
A+Intl Value
41 30 +82 19.78n .38
B Ltd Trm Mun
2 3 12.88n ..
D Value
39 27 +23 23.12n +.05
Thrivent Funds A
$ 6.1 bil 8008474836
D+Balanced
27 20 +11 8.85 .04
D Core Bond
10 6
8.50 ..
C High Yield
21 19
3.64 .04
DLrg Cap Stk
35 25 +10 17.18 .01
C Lrg Cap Val
33 23 +34 10.81 .05
C Mid Cap Gr
38 31 +31 9.98 ..
E Mid Cap Stk
40 30 +29 8.73 .05
C+Muni Bond
7 7
10.01 ..
D PtnrIntlStk
43 34 +41 7.59 .21
DSml Cap Stk
34 26 +36 10.17 .16
Thrivent Funds Instl
$ 923 mil 8008474836
DLrg Cap Stk
35 25 +12 17.34n .01
C+Lrg Cap Val
32 23 .. 10.90 .05
E Mid Cap Stk
40 30 .. 9.39 .05
A+ ThWhite Intl 44 36 +87 12.00n .18
TIAACREF Instl Reti
$ 6.5 bil 8002231200
AGrowth&Inc
34 25 +35 6.73n .04
C IntlEqtyIdx
42 33 +53 13.03n .36
CIntlEquity
50 36 +43 6.86n .24
D LfCycl 2010
25 17 .. 8.84 .06
DLfCycl 2015
27 19 .. 8.63n .07
DLfCycl 2020
30 22 .. 8.38 .08
E LfCycl 2025
33 24 .. 8.13n .09
E LfCycl 2030
36 26 .. 7.91n .09
E LfCycl 2035
37 27 .. 7.85 .09
E LfCycl 2040
37 27 .. 7.98 .09
C+MidCapValue 37 29 +54 11.40n ..
E MidCpGrowth 42 33 +31 10.95n +.09
ARealEstSecs
30 27 +43 7.70n ..
DS&P500 Idx
35 25 +19 10.72n .06
DSmlCpEquity 30 26 +26 9.35n .18
D SocialEqty
33 25 +28 7.81n .01
TIAACREF Instl Fun
$ 8.6 bil 8002231200
B+Bond
3 2
9.47n .01
Bond Plus
6 4 .. 9.11 .02
Bond Plus
6 4 .. 9.09 .02
D Equity Idx
35 26 +25 6.96n .04
EquityIndex
35 26 .. 7.06 .04
D Growth Eqty
38 29 +20 5.50n .02
A Growth&Inc
34 24 +36 6.66n .04
Growth&Inc
34 25 .. 8.01 .06
HighYieldII
20 18 .. 7.33 .05
AInflLnkBond
3 6 +16 9.61n +.05
C+IntlEqtyIdx
42 33 +54 12.84n .36
IntlEquity
49 36 .. 4.80 .16
C IntlEquity
49 36 +46 6.69n .23
E LargeCpVal
38 25 +26 9.15n .05
DLgCpGrowIdx 36 28 +11 8.62n .01
D LgCpValIdx
35 24 +30 9.74n .08
LrgCpGrowth 38 29 .. 7.22 .02
ManageAlloc 28 20 .. 7.65 .06
ARealEstSecs
30 27 +43 7.48n ..
DS&P500 Idx
35 25 +20 10.78n .06
D SmlCapEqty
30 26 +28 9.48n .18
D+SocialEqty
33 25 +29 7.73n .02
TaxExptBond 6 7 .. 9.28 +.01
Tocqueville
$ 1.3 bil 8006973863
A+Gold
54 50 +52 22.71 .24
D+Tocqueville
37 28 +44 16.16n .08
33 22 23.12n .28
E Torray
Touchstone
$ 4.7 bil 8005430407
DLg Cap Gr A
37 29 +42 17.31 .09
E Lg Cp Gr C r
37 29 +36 16.80n .08
E Mid Cap Y
40 29 .. 10.46n .01
B+MidCapGrA
35 31 +37 15.04 .03
BMidCapGrC r
35 31 +31 12.85n .02
E SandsCapGrI r 43 33 .. 7.57 .03
E SandSelGrZ
43 34 +15 5.24n .02
C Val Opps Z r
34 26 +42 10.74n .02
Tr For Cr Union
$ 705 mil 8003425828
AShrt Duratn
0 0
9.37n .01
A UltShDurGov + 2 + 1 +11 9.45n .01
Transamer Prem
$ 1.4 bil 8008927587
D Bal Inv
31 23 +26 18.60n .08
E Equity Inv
42 31 +33 14.97n .09
Transamerica A
$ 3.7 bil 8882334339
C+AstAlCnsrv
22 18 +18 9.02 .04
E AstAllocGr
38 29 +27 8.73 .10
D AstAlMod
26 20 +20 9.28 .05
DAstAlModGr
32 24 +24 9.13 .08
E Equity
42 31 +32 6.74 .04
ASmlMidVal
38 35 +59 12.14 .03
Transamerica B
$ 1.4 bil 8882334339
DAstAllocGr
38 29 +27 8.50n .10
DAstAlMod
27 20 +18 9.22n .05
E AstAlModGr
32 24 +21 9.06n .07
Transamerica C
$ 4.2 bil 8882334339
CAstAlCnsrv
22 18 +16 8.99n .04
DAstAllModGr
32 24 +21 9.05n .07
DAstAllocGr
38 29 +27 8.50 .10
DAstAlMod
27 20 +18 9.20n .05
Transamerica Partner
$ 6.7 bil 8007555801
DAAIntHzn
26 20
8.37n .04
E AAIntLgHzn
32 25 +11 8.39n .06
E AAIntLgHzn
38 29 +13 6.84n .05
BCore Bond
6 5
9.55n +.02
BCore Bond
6 6 11.29n +.01
E Equity
48 38 +24 8.02n .15
CHi Yld Bd
24 22
6.51n .06
C HiYldBd
24 22
6.48n .05
D IAstAllIH
25 19 +11 7.51n .03
E IAstAllILH
31 24 +13 6.75n .05
E IAstAllLgH
37 28 +15 5.96n .05
A InflProSec
5 7
8.95n +.05
AInfProtSec
5 7
9.95n +.06
E IntlEqty
48 38 +29 5.10n .10
E Large Core
36 26 +16 13.94n .04
E Lg Growth
37 28 +10 4.60n .03
E Lg Growth
37 28 12.99n .08
E Lg Value
41 29 +10 13.08n .08
E LgValue
41 29 +14 7.01n .04
D Mid Value
36 27 +37 9.56n .06
DMid Value
36 27 +35 8.41n .05
AMoneyMkt
+ 2 0 10.63n ..
E Small Core
33 26 +15 12.31n .18
DStkIndex
35 25 +23 6.28n .04
DStockIndex
35 25 +24 7.31n .04
Turner Funds
$ 1.9 bil 8002246312
B+EmergGrowth 35 30 +62 36.52n .24
DMid Cap Gr
43 33 +34 20.55n +.04
BSmall Cap Gr 36 30 +40 20.97n .17
Tweedy Browne
$ 5.5 bil 8004324789
DGlobal Value 35 21 +42 19.48n +.33
D Value
24 14 +18 16.77n +.07
UBS Investment Fds
$ 6.9 bil 8007947753
D DynAlpha A
15 13 .. 8.59 .01
DDynAlpha C
16 13 .. 8.39n ..
D DynAlpha Y
15 13 .. 8.65n ..
DGlobAlloc A
33 26 +22 9.16 .09
E GlobAlloc C
34 26 +19 8.92n .09
D GlobAlloc Y
33 26 +24 9.33n .09
E US Alloc A
32 25 +23 21.17 .17
E US Lg Eq Y
36 27 +26 12.18n .13
E US SmlGr Y
38 32 +20 9.02n .10
UBS Pace A
$ 803 mil 8006471568
E Lrg Co Val
38 25 +15 12.33 .07
UBS Pace P
$ 6.8 bil 8006471568
AltStratInv
20 16 .. 8.78 .04
AGlb Fxd Inc
7 11 10.43n .01
C Intl Eqty
44 34 +52 10.61 .19
BIntlEmrgMkt 52 44 +80 10.77 .46
B+Intmd Fixed
5 5 10.81n +.01
E Lrg Co Gr
37 27 +18 12.35n ..
DLrg Co Val
38 25 +28 12.35n .07
C+Muni Fxd
5 5 11.44n +.01
A Secs Fxd Inc
+ 1 + 1 +14 12.81n +.01
DSmMd Co Gr
40 29 +19 9.49n ..
E SmMd Co Val 32 24 +25 10.95n .12
B+Str Fxd Inc
4 5 +10 12.83n +.02
UMB Scout
$ 4.2 bil 8009962862
D+Small Cap
36 29 +47 11.24n .19
A Worldwide
38 32 +73 22.83n .10
US Glob Inv
$ 3.4 bil 8008738637
B East Europe
65 58+132 5.76n .34
A+GlbGoldMtl
46 45+111 8.68 .10
B Glob Resourc 56 52+149 7.77 ..
INVESTORS.COM
2008 12 Wk 5 Yr Net
36 Mos
% % After Asset NAV Preformance
Chg Chg Tax Rtn Value Chg Rating Fund
2008 12 Wk 5 Yr Net
36 Mos
% % After Asset NAV Preformance
Chg Chg Tax Rtn Value Chg Rating Fund
VWX
VALIC Company
$ 851 mil 8004482542
IntlEq
43 33 .. 6.15 .12
Value Line
$ 2.4 bil 8002230818
BEmergOpps
34 29 +44 22.32n .21
B+Inc & Growth 22 18 +35 6.53n .02
D+Larger Co
37 30 13.63n .04
BPremierGrow 37 30 +47 18.48n .02
Van Eck Funds
$ 1.1 bil 8002212220
A+Glb Hrd Ast A 44 45+190 26.95 +.23
A+Intl Gold A
52 50 +91 8.52 .20
Van Kamp A
$ 41.9 bil 8004215666
B+Amer Val
38 26 +49 17.40 .05
E CA InsTxFr
15 13
14.54 +.05
DCap Growth
42 33 +21 7.68 +.03
DComstock
33 22 +22 11.34 ..
E Corp Bond
16 12
5.30 .01
A+Emrg Mkts
57 45+119 11.41 .58
E Enterprise
39 29 +11 9.56 +.04
D Eqty & Inc
25 17 +24 6.46 .01
E Equity Gr
45 32 +20 7.89 ..
AGlb Franch
30 18 +52 18.41 +.03
E Glb Val Eq
40 27 +25 7.97 .03
B Glbl Eq All
38 29 +45 12.47 .10
C+Govt Secs
5 0
9.20 .01
D+Gr & Inc
30 20 +34 14.57 ..
D Harbor
29 25 +14 11.25 .04
D Hi Yld Muni
17 15
8.34 +.03
D High Yield
24 20
7.45 .08
E Insur Tax Fr
16 12
14.04 +.01
D Mid Cap Gr
43 33 +45 16.27 +.14
E Muni Inc
16 13
11.29 .02
A+Real Estate
30 28 +74 12.86 .01
ASmall Gr
33 23 +65 7.93 .03
A Sml Cap Val
28 24 +53 10.96 .19
DStrMuniInc
18 16
9.71 .02
C+US Mortgage 4 + 2
12.11 +.03
Van Kamp B
$ 6.4 bil 8004215666
E Cap Growth
43 33 +17 7.26n +.03
E Comstock
33 22 +19 11.34n ..
D Eqty & Inc
25 17 +22 6.35n ..
B+Glb Franch
30 18 +48 17.77n +.03
D+Gr & Inc
30 20 +33 14.46n +.01
DHiYldMuni
17 15
8.34n +.03
DMid Cap Gr
44 33 +40 14.40n +.12
Van Kamp C
$ 4.7 bil 8004215666
E Comstock
34 22 +19 11.35n ..
DEqty & Inc
26 17 +21 6.37n .01
B+Glb Franch
30 18 +47 17.86n +.03
D Gr & Inc
31 20 +31 14.45n +.01
DHiYldMuni
17 15
8.33n +.03
E StrMuniInc
19 16
9.79n .02
Vanguard Admiral
$ 266 bil 8009972798
D 500 Index
35 25 +24 86.69n .54
D Asset Allocat 35 25 +24 43.21n .28
BBalanced Idx 22 16 +23 16.69n .07
C+CA IntmTxEx
6 7
9.90n +.02
CCA LngTxEx
11 10
9.87n +.02
B Cap Opps r
36 29 +52 54.82n .04
EmgMktStk r 53 44 .. 20.57n .88
A+Energy r
45 43+183 83.32n .04
B Equity Inc
30 19 +32 34.77n .24
B+Euro Stk Idx r 44 35 +64 52.07n 1.59
E Explorer
37 29 +25 41.98n .23
D+Extnd Mkt Idx 36 30 +47 25.65n .09
C+FL LngTxEx
10 10
9.96n ..
A GNMA
+ 2 + 2 +15 10.19n +.03
DGrowth & Inc 35 26 +21 33.68n .19
D+Growth Idx
35 28 +22 21.43n .02
D+HiYld Corp r
23 21
4.28n .05
CHiYldTxEx
12 11
9.00n ..
B Hlth Care r
22 18 +39 44.86n +.11
A InflProSecs
3 7 .. 22.54n +.13
C Ins LT Tax Ex
10 9 10.76n +.02
A+Int Treas
+ 4 + 2 +16 11.41n +.02
B+Intl Growth r 45 35 +55 43.83n 1.24
BIntmd Tax Ex 6 6 12.13n +.02
C+IntmdInvGrd 10 9
8.40n .05
D LargeCapIdx 35 25 .. 21.32n .10
DLgInvGdAdmr 14 9
7.43n .08
C LT Tax Ex
10 9
9.67n +.01
A+LT Treas
+ 1 + 1 +19 11.23n .06
B+Ltd Tax Ex
0 2 10.52n +.01
E Mid Cap Idx
40 32 +44 56.50n +.10
D Morgan Gr
38 30 +26 37.72n .02
C+NJ LngTxEx
8 8 10.42n +.02
C NY LngTxEx
10 9
9.66n +.02
C+PA LngTxEx
8 8
9.86n +.02
E Pac Stk Idx r
38 32 +40 51.43n 1.71
A Primecap r
30 26 +53 52.58n .09
A+REIT Idx r
29 28 +69 60.17n .13
B+Sh Tm TxEx
+ 2 0 15.58n ..
A Sh Trm Fed
+ 3 + 1 +12 10.52n .01
B+ShrtInvAdmr 4 4
9.88n .03
A ShTrmBdIdx
+1 0
9.97n .01
CSmall Idx
33 27 +49 21.91n .23
A+ST Treas
+ 4 + 2 +13 10.78n .01
A Tot Bd Idx
1 1 +10 9.67n .03
D TotStk MktIdx 35 26 +30 22.75n .12
D TxMgd G&I r
35 25 +24 42.13n .26
DTxMgdCap r
36 27 +29 45.35n .18
E US Growth
33 25 +16 34.63n +.03
D Value Idx
35 23 +33 16.49n .14
B Wellesley Inc 15 10 +16 43.51n .29
B+Wellington
25 19 +31 41.03n .23
E Windsor
41 27 30.98n .06
DWindsor II
35 24 +32 35.58n .21
Vanguard Index
$ 229 bil 8006627447
D 500
35 25 +24 86.69n .54
BBalanced
22 16 +23 16.69n .07
C+Devlpd Mkts r 43 34 +56 7.80n .24
A+EmgMktStk r 53 44+126 15.61n .67
B+Euro Stk Idx r 44 35 +63 22.15n .67
ExtDurTryI
+ 6 + 11 .. 30.48n .33
D+Extnd Mkt
36 30 +46 25.61n .09
E FTSESocIndx 37 26
5.54n .02
FTSEWldIns r 44 36 .. 64.20n 1.96
FTSEWldInv r 44 36 .. 12.80n .39
D+Growth
35 28 +22 21.43n .02
B+Int Bd
5 5
9.61n .01
B+Int Bd Adm
5 5
9.61n .01
Int Bd Inst
5 5 .. 9.61n .01
D LargeCapInv 35 25 .. 17.05n .08
BLT Bd
10 7 10.08n .10
2008 12 Wk 5 Yr Net
36 Mos
% % After Asset NAV Preformance
Chg Chg Tax Rtn Value Chg Rating Fund
LT Bd Inst
10 7 .. 10.08n .10
E Mid Cap
40 32 +44 12.44n +.02
MidCpGrI
44 36 .. 14.25n +.10
E Pac Stk Idx r
38 32 +39 7.85n .26
CSmall Cap
33 27 +48 21.88n .24
D Small Cap Val 29 24 +49 10.94n .19
C Small Grow
36 31 +46 12.77n .05
A ST Bond
+1 0
9.97n .01
ATot Bd Mrkt
1 1 +10 9.67n .03
D Tot St Mkt
35 26 +29 22.75n .12
B Total Intl Stk r 45 36 +63 10.97n .37
D Value
35 23 +32 16.49n .13
Vanguard Instl
$ 142 bil 8006627447
BBalanced Idx 22 16 +23 16.69n .07
C+Devlpd Mkts r 42 34 +56 7.75n .24
A+EmgMktStk r 53 44+127 15.66n .68
B+Euro Stk Idx r 44 35 +64 22.19n .68
D Index
35 25 +24 86.06n .53
D+Index Ext Mkt 36 30 +46 25.66n .09
D+Index Gr
35 28 +22 21.43n .02
E Index Mid Cp 40 32 +45 12.49n +.03
D Index Plus
35 25 +24 86.06n .54
CIndex Sm Cp
33 27 +49 21.92n .24
A Index Tot Mkt 1 1 +10 9.67n .03
D Index Value
35 23 +33 16.49n .14
A InflaProtec
3 7 .. 9.18n +.05
E Pac Stk Idx r
38 32 +40 7.87n .26
A+REIT Idx r
29 28 .. 9.31n .02
B+ShInvGrd I
4 4
9.88n .03
C Sm Cp Gr Idx
36 31 +46 12.81n .05
D SmCapVal Idx 29 24 +50 10.98n .19
StrcBrMkPls
36 27 .. 34.35n .19
StrcLgEqPls
35 25 .. 36.43n .22
D Tot Stk Idx
35 26 +30 22.76n .12
D+Tot Stk Idx Pls 35 26 +30 20.53n .11
A Totl Bd Idx
1 1 +11 48.72n .16
D TotStkIdx
35 26 +30 20.53n .11
D TxMd CpAp r
36 27 +29 22.54n .09
D TxMd Gr&Inc r 35 25 +24 20.50n .13
BTxMd Sm Cp r 28 23 +58 18.55n .30
BTxMgd Intl r
42 34 +57 8.88n .28
Vanguard Signal
$ 42.9 bil 8006627447
500 Index
35 25 .. 71.61n .45
Bal Index
22 16 .. 16.51n .07
EmgMktStk r 53 44 .. 19.79n .85
EuroStkIdx r
44 35 .. 20.15n .62
ExtndMktIdx 36 30 .. 22.04n .08
Growth Idx
35 28 .. 19.85n .02
Int Bd Sig
5 5 .. 9.61n .01
Mid Cap Idx
40 32 .. 17.84n +.04
PacStkIdx r
38 32 .. 17.87n .59
Reit Idx r
29 28 .. 16.06n .04
Small Idx
33 27 .. 19.75n .21
ST Bond Idx
+ 1 0 .. 9.97n .01
TotBdMktIdx 1 1 .. 9.67n .03
TotStMktIdx
35 26 .. 21.96n .12
Val Idx
35 23 .. 17.17n .13
Vanguard Funds
$ 338 bil 8008514999
D Asset Alloc
35 25 +23 19.24n .12
C+CA IntmTxEx
7 7
9.90n +.02
BCA LngTxEx
11 10
9.87n +.02
B Cap Opport r
36 29 +51 23.71n .02
E Cap Value
47 33
5.43n .02
B+Convert Secs r 32 28 +19 9.12n .09
E Div Eq Inv
37 27 .. 15.03n .04
DivApprIdx
29 21 .. 15.76n .17
A Dividend Gr
26 21 +45 11.07n .10
A+Energy r
45 43+183 44.35n .01
B Equity Inc
30 19 +32 16.59n .11
E Explorer
37 29 +24 45.04n .25
C FL LngTxEx
10 10
9.96n ..
DGlobal Eq
45 35 +43 12.95n .26
A GNMA
+ 2 + 2 +14 10.19n +.03
DGrowth & Inc 35 26 +21 20.62n .12
E Growth Equity 44 31 +14 7.55n .01
BHealth Care r 23 18 +39 106.24n +.24
D+HiYld Corp r
23 21
4.28n .05
CHiYldTxEx
12 11
9.00n ..
A Inflation Prot 3 7 +17 11.48n +.07
CInsur LT Tx Ex 10 9 10.76n +.02
C IntInvGdInv
10 9
8.40n .05
E Intl Explor r
47 36 +54 9.82n .44
B+Intl Growth r 45 35 +54 13.76n .38
B+Intl Value r
42 34 +64 24.32n .44
BIntmd Tax Ex 6 6 12.13n +.02
A+Intmd Treas
+ 4 + 2 +15 11.41n +.02
B Life Consv Gr 20 15 +20 13.34n .08
C Life Growth
34 25 +31 16.50n .15
B+Life Income
13 9 +14 12.10n .05
BLife Mod Gr
27 20 +26 15.30n .12
C LT Tax Ex
10 9
9.67n +.01
A+LT Treas
+ 1 + 1 +19 11.23n .06
B+Ltd Tm Tx Ex
0 2 10.52n +.01
DLTInvGrdInv
14 10
7.43n .08
C+MA Tx Exem
8 8
9.01n +.03
A+Metals&Mine r 55 54+121 14.41n .84
C+MidCapGr A
37 29 +33 11.60n +.01
D Morgan Gr
38 30 +25 12.15n ..
C+NJ LngTxEx
8 8 10.42n +.02
CNY LngTxEx
10 10
9.66n +.02
C+OH LT Tax Ex
8 8 10.52n +.01
C PA LngTxEx
8 8
9.86n +.02
A Primecap r
30 26 +52 50.62n .09
B+PrmcpCorInv r 29 24 .. 9.39n .01
A REIT Idx r
29 28 +69 14.10n .03
E Select Val r
35 22 +38 12.43n +.02
B+ST Corp
4 4
9.88n .03
A ST Federal
+ 3 + 1 +12 10.52n .01
B+ST Tax Exempt + 2 0 15.58n ..
A+ST Treas
+ 4 + 2 +12 10.78n .01
C Star
26 19 +25 15.24n .08
E Strategic Eq
39 32 +26 12.56n .13
StratSmInv
33 28 .. 12.86n .19
B TargRet2005
18 13 .. 9.90n .05
TargRet2010
22 16 .. 17.98n .12
C+TargRet2015
25 18 .. 9.80n .07
TargRet2020
27 20 .. 17.03n .14
CTargRet2025
30 22 .. 9.61n .09
TargRet2030
32 24 .. 16.15n .16
D+TargRet2035
34 25 .. 9.69n .10
TargRet2040
34 25 .. 15.78n .15
C TargRet2045
34 25 .. 10.01n .10
B+TargRetInc
13 11 .. 9.39n .03
C+TxMd Sm Cp r 28 23 +58 18.51n .31
C TxMgd Bal r
20 16 +17 15.95n .01
D TxMgd G&I r
35 25 +24 20.50n .12
C+TxMgd Intl r
42 34 +57 8.87n .28
DTxMgdCap r
36 27 +28 22.52n .09
E US Growth
33 25 +16 13.36n +.01
E US Value
34 25 +21 8.44n .08
B+Wellesley Inc 15 10 +17 17.96n .12
B+Wellington
25 19 +30 23.75n .14
E Windsor
41 27
9.18n .02
DWindsor II
35 24 +32 20.04n .12
Vantagepoint
$ 15.0 bil 8006697400
D 500 Stk Indx II 35 25 +24 7.16n .04
DAggr Opportun 38 29 +34 7.01n +.06
D Asset Alloc
35 25 +19 5.51n .04
D Brd Mkt Indx II 35 25 +30 7.57n .04
ACore Bd Indx II 2 2
9.40n .01
ACrBdIdxI
2 2
9.35n .01
DivfdAsset
7 6 .. 9.30n .01
DEquity Inc
36 26 +32 6.24n +.01
E Growth
39 31 +10 6.39n +.01
DGrowth & Inc 35 26 +18 6.85n ..
A InfProSecs
3 6
9.60n +.06
CInternational 43 35 +43 6.91n .21
B+LowDuraBond 3 4
9.29n .02
C MdlPtf TradGr 25 20 +20 17.98n .07
D MP AllEqGr
38 29 +27 15.32n .10
BMP CnsrvGr
18 14 +17 20.12n .05
CMP LngTmGr 30 23 +26 16.94n .08
BMP SavOrntd 13 10 +13 21.56n .04
SelectVal
33 26 .. 6.30n .04
Victory Funds
$ 6.3 bil 8005393863
B+Divers Stk C
34 28 +38 11.50n .07
ADivers Stk R
33 28 +40 11.66n .06
B+DiversStk A
33 28 +38 11.77 .06
B+DiversStk I
34 29 .. 8.18n .05
B+Estblsh Val R 30 27 +47 17.23n .13
A FundForInc A + 3 + 1
11.42 +.01
A Sm Co Oppo A 26 26 +58 19.11 .33
D+Spec Val A
42 35 +50 10.54 +.01
Waddell&Rd Adv
2008 12 Wk 5 Yr Net
% % After Asset NAV
Chg Chg Tax Rtn Value Chg
YZ
Yacktman Funds
$ 358 mil 8005258258
B Yacktman
21 10 +24 10.61 ..
Yieldquest Funds
$ 235 mil 8009723868
TR Bd Inst
18 15 .. 7.47n +.11
STOCK OPTIONS
Index Options
Oct
Nov
Oct
70
.... ....
....
....
....
....
....
....
....
....
....
....
....
....
....
....
....
....
....
....
....
....
Nov
Oct
Nov
c1650
c1650
c1700
c1775
c1800
p1825
466 75
p1850
490
p1875
550
p1925
10k
p1950
10k
....
....
....
....
....
....
....
....
....
....
....
....
348
....
211
256
408
15k
4 60 8510 90
.... 490 81 80
3 14 35 9 90
0 90 10 5 70
1 20 .... ....
508 40 5.0k
Option Totals
Exchange
NYSE AMEX
Boston
Chicago
ISEC
Philadelphia
Totals
P Strike Last
Last
Last
C Price Vol. Price Vol. Price Vol. Price
Oct
P Strike Last
Last
Last
C Price Vol. Price Vol. Price Vol. Price
Nov
Oct
LEAPS
Exp. Strike
Last
Date Price Vol Price
AberFitc
cNov08 30
cOct08 30
pOct08 30
AbtLab
cJan10 70
Accenture
30.00
1.4k 3 20
1.7k 0 15
701 0 05
55.46
878 2 75
31.40
cJan10 40 673 3 90
AdobeSy
cJan10 45 410 1 85
AFLAC
43.14
cJan10 65 610 3 50
cJan10 80 412 1 05
AmbacFn
3.49
cJan10 2 50 473 2 50
AmExp
23.33
pJan10 10 698 1 90
cJan11 30 920 8 80
P Strike Last
Last
Last
C Price Vol. Price Vol. Price Vol. Price
Nov
Oct
Nov
Exp. Strike
Last Exp. Strike
Last Exp. Strike
Last
Date Price Vol Price Date Price Vol Price Date Price Vol Price
Oct
Nov
p700
p725
p750
p800
p820
p825
p840
p850
c850
142
p870
p875
p890
p900
c900
....
....
....
....
....
....
....
....
....
....
....
....
....
....
.... 513 45
.... 3.8k 42
.... 8.1k 45
.... 16k 53
.... 16k 97
p910
p920
c920
97
c925
p925
c930
p930
p935
c935
p940
c940
p945
c945
c950
p950
p955
c955
c960
p960
c965
p965
p970
c970
p975
c975
p980
c980
c990
c995
p1000
c1000
c1010
c1020
p1025
115
c1025
c1030
c1045
c1050
p1050
20
c1055
c1060
c1075
c1080
c1090
c1095
p1100
269
c1100
c1115
c1125
p1150
1.0k
c1150
c1160
p1175
....
c1175
c1185
c1200
....
....
....
....
P Strike Last
Last
Last
C Price Vol. Price Vol. Price Vol. Price
Oct
SPX500
SPX500
SPX500
SPX500
SPX500
SPX500
SPX500
SPX500
SPX500
SPX500
SPX500
SPX500
SPX500
SPX500
SPX500
SPX500
SPX500
Nasd100
Nasd100
Rus2000
.... ....
400 63
169 10
12k64 40
516110
Nov
Nov
Nov
Nov
Nov
Nov
Nov
Dec
Nov
Nov
Dec
Nov
Nov
Dec
Dec
Dec
Nov
Dec
Nov
Nov
Nov
1100
1125
950
800
1025
700
950
950
1075
945
900
900
945
850
950
1200
700
1825
1950
630
Index
Price
Call 940.55
Call 940.55
Call 940.55
Put 940.55
Call 940.55
Put 940.55
Put 940.55
Put 940.55
Call 940.55
Put 940.55
Call 940.55
Put 940.55
Call 940.55
Put 940.55
Call 940.55
Call 940.55
Put 940.55
Put 1311.71
Put 1311.71
Call 526.42
Optn
Price
10.10
8.30
63.00
27.00
32.00
11.00
85.00
74.00
15.40
80.00
97.00
53.00
80.00
46.20
79.00
1.50
19.00
508
586
5.87
Optn
Chg.
0.40
+ 1.20
+ 3.00
..
+ 2.00
0.50
4.00
2.00
+ 0.30
1.00
1.00
..
..
1.10
+ 4.00
+ 0.30
+ 1.20
60.90
108.40
1.53
Vol
56088
40909
40769
34739
27486
27289
25664
21823
19596
18008
16087
16064
16053
15952
15935
15240
15207
15002
15000
14618
SPDR
SPDR
SPDR
SPDR
PwNasd100
Apple
iShRs2000
SPDR
SPDR
PwNasd100
Citigrp fr
SPDR
SPDR
Google fr
RschMotn
Citigrp fr
Microsft fr
Apple
SPDR
Apple
Oct
Oct
Oct
Oct
Nov
Oct
Nov
Nov
Nov
Nov
Oct
Nov
Nov
Oct
Oct
Oct
Nov
Oct
Nov
Oct
95
100
100
95
30
100
65
100
110
35
15
85
100
380
60
15
25
100
95
105
Put
Call
Put
Call
Put
Call
Call
Put
Call
Call
Put
Put
Call
Call
Call
Call
Call
Put
Put
Call
Stock
Price
93.21
93.21
93.21
93.21
32.30
97.40
52.29
93.21
93.21
32.30
14.88
93.21
93.21
372.54
59.01
14.88
23.93
97.40
93.21
97.40
Optn
Price
1.41
0.01
6.30
0.96
1.63
0.01
0.40
10.10
1.10
1.20
0.15
4.00
4.00
1.30
0.30
0.02
1.78
2.74
7.65
0.01
Optn
Chg.
1.59
0.58
0.10
1.04
+ 0.03
4.04
0.13
+ 0.35
0.05
0.08
0.14
+ 0.10
+ 1.01
10.70
0.90
1.23
+ 0.18
+ 0.47
+ 0.50
1.76
Vol
102808
71412
70769
67955
63807
63551
61741
61131
54411
50722
48557
44448
43748
35556
34225
32970
31412
31323
27757
27572
Indexes
Total
Call
Vol.
Index
INVESTORS.COM/OPTIONS
SPX500
Rus2000
Nasd100
DJ Inds
SP100
SP100 Eur
GS Idx
Bank Idx
OilSvc
SemiconIdx
SP Euro
SP100 st
Last
Last
P Strike Last
C Price Vol. Price Vol. Price Vol. Price
Oct
Nov
5.9k 0 70 1.3k 6 73 no tr
6.4k 2 20 4.0k 7 20 38 7 95
9.8k 0 01 3.0k 5 15 566 6 55
9.9k 0 01 915 4 80 111 6 15
3.6k 3 1.4k 7 50 11 7 60
8.0k 0 01 9.2k 4 15 1.0k 5 70
3.0k 4 62 331 8 20 77 8 90
4.3k 0 02 1.1k 3 90 30 6 43
987 0 01 8.2k 3 284 4 10
no tr 3.0k 1 45 20 2 32
DominRes
Close 35.95 Jan
c40 no tr 2.5k 1 24 111 2
DryShips
Close 21.28 Dec
c30
4 0 04 3.9k 1 30 100 2 25
EagleMatl
Close 17.37 Jan
c17 50 10 0 45 61 2 25 3.3k 3
eBay
Close 15.35 Jan
p15 6.8k 0 01 1.1k 0 98 364 1 56
c15 2.9k 0 35 1.2k 1 35 97 1 95
c16 no tr 3.3k 0 91 401 1 50
Elan
Close 8.99 Jan
p8 4.0k 0 05 155 0 75 no tr
ETrade
Close 2.37 Jan
p3 3.6k 0 70 960 0 75 no tr
ExcelMar
Close 12.20 Dec
c15 73 0 05 3.2k 1 45 26 1 77
ExxonMob
Close 68.04 Jan
p20 no tr no tr 2.8k 0 10
p55 454 0 01 2.5k 2 08 1.1k 3 30
p65 9.7k 0 01 2.6k 4 80 1.3k 6 80
p70 10k 2 2.8k 7 20 178 8 80
c70 14k 0 01 6.1k 4 80 3.7k 7 50
c75 2.1k 0 01 4.5k 2 60 2.6k 5 10
c80 127 0 04 4.2k 1 31 2.1k 3 30
c85 51 0 01 3.4k 0 56 5.3k 1 95
FannieM
Close 0.95 Dec
c2 50 no tr no tr 5.9k 0 10
FedEx
Close 62.55 Jan
p60 28 0 10 3.5k 4 409 6 10
FM C&G
Close 32.93 Feb
p25 no tr 3.3k 1 70 106 4 30
p35 4.7k 2 21 1.5k 6 29 82 9 09
c35 10k 0 02 4.9k 4 20 68 7 40
c40 1.4k 0 01 4.8k 2 47 53 7
FordM
Close 2.43 Dec
c3 332 0 01 3.1k 0 35 773 0 50
p3 295 0 45 2.5k 1 101 1 12
01
c4
61 0 4.4k 0 14 194 0 31
p7 no tr 5.0k 4 65 no tr
c7 no tr 4.8k 0 05 84 0 10
Gen El
Close 19.63 Dec
p17 50 2.0k 0 01 6.8k 0 82 682 1 20
p20 17k 0 41 9.2k 1 63 1.4k 2 30
c20 25k 0 01 10k 1 30 644 1 83
c21 5.9k 0 01 3.5k 0 86 492 1 42
c22 652 0 01 3.1k 0 58 469 1 02
Genentc
Close 83.53 Dec
p80 2.8k 0 05 5.6k 3 80 45 5 70
c85 8.3k 0 10 2.1k 4 50 210 6 90
p85 5.9k 1 265 5 60 18 8 18
c90 4.4k 0 05 4.0k 2 80 151 4 50
GenMotrs
Close 6.43 Dec
p7 50 1.2k 1 04 no tr 8.1k 2 59
p8 no tr 20k 2 29 no tr
c8 no tr 21k 0 60 no tr
p10 262 3 55 90 3 80 3.0k 4 45
c11 20k 0 01 83 0 10 no tr
p11 20k 4 45 no tr no tr
c12 11 0 01 5.8k 0 09 no tr
c12 50 no tr no tr 4.7k 0 23
p12 113 5 63 5.6k 5 70 no tr
p12 50 no tr no tr 4.5k 6 65
GenzymGn
Close 63.31 Jan
p70 32 5 30 2.5k 7 60 6 9 10
Gilead
Close 43.03 Feb
50
05
p42 1.5k 0 12k 2 50 51 4 70
c45 2.9k 0 05 1.3k 1 71 21 5 60
p45 6.5k 2 15 108 2 35 80 5 50
GnGrth
Close 6.12 Jan
c5 2.3k 1 25 3.8k 2 20 2 2 30
Goldcorp
Close 20.09 Jan
p25 2.6k 4 80 766 6 10 215 6 50
GoldmanS fr Close 114.30 Jan
p115 8.9k 0 72 no tr 2.2k16 55
c115 12k 0 06 70410 15 1.1k16 20
p89
p90
c90
c91
p91
c92
p92
c93
c95
c100
P Strike Last
Last
Last
C Price Vol. Price Vol. Price Vol. Price
Oct
Nov
P Strike Last
Last
Last
C Price Vol. Price Vol. Price Vol. Price
Oct
Nov
494 1 10 4.5k 2 10
822 2 10 18k 3 50
470 4 30 17k 5 60
250 6 40 17k 7 80
iShCanada
Close 19.07 Dec
p15 no tr 5.0k 0 45 no tr
iShEMkt fr
Close 24.40 Dec
c30 77 0 01 2.9k 0 94 1.3k 1 55
iShEmMkt
Close 24.40 Dec
p22 no tr 6.6k 2 02 no tr
p25 8.8k 0 59 1.6k 3 40 no tr
c27 330 0 04 4.5k 2 02 695 3 05
p28 11 3 08 7.1k 4 70 20 5
c28 243 0 04 8.3k 1 56 735 2 44
p29 27 4 35 60 5 35 3.3k 6 30
p33 1.6k 8 60 15 8 88 4.7k 8 49
c37 1.8k 0 04 20 0 14 4.7k 0 32
c38 no tr 1 0 11 3.6k 0 28
iShJapan
Close 8.74 Dec
c9
34 0 05 17k 0 75 19 0 95
iShR2K fr
Close 52.29 Feb
75
p66 7.3k13 4113 98 no tr
iShRs2000
Close 52.29 Feb
p35 316 0 20 3.0k 0 38 215 1 32
p38 no tr 26k 0 65 55 1 84
p41 10 0 03 3.0k 1 04 149 2 06
p43 no tr 4.6k 1 39 159 2 56
p44
5 0 05 4.5k 1 38 65 2 80
p45 10 0 01 6.3k 1 82 181 3 10
p46 10 0 08 2.9k 2 08 128 3 35
p47 452 0 05 8.0k 2 29 1.8k 4 26
p48 593 0 01 4.6k 2 51 84 4
p49 10k 0 03 4.4k 2 78 1.9k 4 78
p50 12k 0 03 10k 3 25 no tr
c50 1.0k 1 90 5.6k 5 55 3 8 34
c51 3.4k 1 15 1.4k 4 65 no tr
p51 11k 0 02 7.7k 3 70 1.9k 5 26
p52 25k 0 20 11k 3 80 9 5 85
c52 5.2k 0 16 2.1k 5 10 13 7 23
c53 8.3k 1 14 1.7k 4 05 no tr
p53 38k 1 10 6.4k 4 15 995 6 15
c54 19k 0 01 4.8k 3 25 3 6 16
p54 27k 1 93 3.6k 4 69 996 6 83
p55 12k 2 87 4.3k 5 65 2 6 25
c55 19k 0 02 8.9k 3 08 no tr
p56 1.7k 3 90 3.2k 5 90 no tr
c56 2.1k 0 01 4.7k 2 38 3 4 83
p57 2.4k 3 45 4.3k 6 80 no tr
c57 774 0 03 4.8k 1 95 10 4 56
p58 293 5 25 2.5k 6 95 21 9 45
c58 549 0 04 7.9k 1 75 3 4 14
c59 971 0 02 2.7k 1 49 5 3 40
p59 2.5k 5 66 4.2k 7 40 26 8 70
p60 537 7 80 16k 8 95 no tr
c61 23 0 01 5.9k 1 03 no tr
c62 22 0 02 4.1k 0 78 269 2 52
c63 53 0 01 3.6k 0 55 646 1 95
c64 19 0 01 5.2k 0 47 461 1 94
c65 no tr 61k 0 40 no tr
p70 16k17 75 7116 43 no tr
iShsChi25
Close 27.37 Feb
c28 3.3k 0 05 246 3 30 no tr
c29 3.1k 0 05 177 2 85 no tr
c30 77 0 05 10k 2 40 no tr
Jabil
Close 7.39 Dec
c12 50 no tr 206 0 10 14k 0 27
JnprNtw
Close 17.99 Jan
p18 no tr 6.0k 1 70 no tr
p19 no tr 3.0k 2 25 no tr
c20 no tr 3.8k 1 15 1.2k 2
c21 no tr 3.9k 0 85 2.3k 1 60
p22 50 no tr no tr 2.8k 5 30
JohnJn
Close 62.65 Jan
p55 no tr 2.5k 1 351 2
c65 2.2k 0 05 1.2k 1 86 16k 3 50
05
c70 4.3k 0 2.7k 0 60 3.1k 1 60
JPMorg fr
Close 39.33 Dec
p35 744 0 03 3.6k 1 98 no tr
c37 50 6.0k 1 97 12k 4 60 no tr
p37 50 no tr 6.1k 2 72 428 3 80
p40 16k 0 70 22k 3 90 no tr
c40 21k 0 04 6.1k 3 25 457 4 80
c42 50 3.1k 0 01 8.8k 2 20 370 3 65
p42 50 2.0k 3 15 4.8k 5 30 549 6
c47 50 66 0 01 2.6k 0 85 8.5k 1 60
JPMorgCh
Close 39.33 Dec
p25 no tr
p30 no tr
c40 2.9k 0 05
p40 2.8k 2
Total
Put
Vol.
Call
Open
Interest
Put
Open
Interest Index
Total
Call
Vol.
Total
Put
Vol.
Call
Open
Interest
Put
Open
Interest
151
17
48
10
31
0
4
13
10
1
0
150
286
0
20
0
20
20
0
0
0
1
9
0
114
30
112
0
9
0
0
7
0
143
0
0
96
0
30
0
0
0
0
0
Nov
Oct
Nov
P Strike Last
Last
Last
C Price Vol. Price Vol. Price Vol. Price
Oct
0 02
0 02
0 02
P Strike Last
Last
Last
C Price Vol. Price Vol. Price Vol. Price
Nov
Oct
Exp. Strike
Last Exp. Strike
Last Exp. Strike
Last Exp. Strike
Last
Date Price Vol Price Date Price Vol Price Date Price Vol Price Date Price Vol Price
Petrobrs
39
40
42
48
50
60
731
833
759
561
466
670
2 50
2 13
1 86
0 56
0 43
0 08
26.21 PwNasd100 q
32.30
pJan10
587 15 29 pDec09 37 532 7 06
Pfizer
16.91 pDec09 38 831 7 63
cJan10 12 50 2.7k 5 30 pDec09 39 1.2k 8 29
pJan10 12 50 1.9k 1 65 pDec09 40 707 9 05
cJan10 17 50 2.1k 2 47 pDec09 41 519 9 71
cJan10 20 3.3k 1 60 Qualcom
39.75
cJan10 22 50 1.0k 0 90 cJan10 50 393 4 72
Powrwav
2.34 QwestCm
2.78
pJan10 2 50 458 1 65 cJan10 5 2.2k 0 70
PrecCast
58.02 cJan10 12 50 585 0 15
pJan10 55 514 12 Randgold
29.72
PwNasd100
32.30 cJan10 80 548 2
pJan10 25 10k 2 10 RangeRs
33.20
cJan10 38 489 2 85 cJan10 100 671 2
37 50
Exp. Strike
Last Exp. Strike
Last Exp. Strike
Last Exp. Strike
Last
Date Price Vol Price Date Price Vol Price Date Price Vol Price Date Price Vol Price
Nov
0 76
P Strike Last
Last
Last Mosaic
no tr c17 13k
Close 33.66 Dec c47 no tr 4.3k
C Price Vol. Price Vol. Price Vol. Price p35 2.6k 1 55 888 5 80 103 6 70 c49
no tr SP Fncl
no tr 5.8k
Oct Nov
c35 5.7k 0 05 1.6k 4 50 177 5 65 PwNasd100
Close 32.30 Dec c13 214
p20 no tr 3.4k 0 24 14 0 60 c55
1 0 01 4.4k 0 60 30 1 60 p15 no tr 11 0 03 4.0k 0 03 p14 638
p25 no tr 2.5k 0 46 40 0 91 Motorola
Close 5.62 Jan p20 no tr 4.2k 0 18 8.9k 0 32 c14 842
c45 no tr 8.3k 1 47 no tr p5 no tr 2.1k 0 28 3.0k 0 54 p23 no tr 5.7k 0 35 696 0 60 p18 4.1k
KB Home
Close 14.38 Jan p6 262 0 22 2.7k 0 75 no tr p24 no tr 2.8k 0 49 91 0 73 c18 1.9k
c15 147 0 10 8.9k 1 20 62 2 55 NCity
Close 3.00 Jan p25 518 0 01 4.9k 0 60 2.7k 0 90 p19 1.9k
Kohls
Close 30.49 Jan p2 50 no tr no tr 5.2k 0 75 p26 320 0 01 3.6k 0 72 2.7k 0 97 c20 168
p40 33 9 50 7 9 88 6.4k10 60 c3 17k 0 01 12k 0 70 no tr p27 28 0 02 17k 0 92 1.5k 1 29 c22 56
c50 no tr no tr 5.3k 0 40 p3 2.6k 0 05 2.6k 0 75 no tr p28 2.5k 0 01 53k 1 10 8.3k 1 50 SPDR
Close 93.21 Dec
LegPlat
Close 16.29 Dec NokiaCp
Close 16.83 Jan p29 5.6k 0 01 55k 1 34 196 1 76 p60 no tr 5.3k 0 57 2.8k 0 92
p20 4.9k 3 60 201 4 20 120 4 c17 77k 0 05 2.7k 1 30 no tr c29 1.7k 3 40 2.7k 4 66 785 5 02 p61 no tr 2.8k 0 49 1.0k 0 93
Lilly
Close 32.20 Jan p17 2.7k 0 30 521 1 25 no tr p30 20k 0 01 63k 1 63 2.2k 2 07 p65 no tr 2.4k 0 73 3.5k 1 24
c35 128 0 05 361 1 20 3.1k 2 20 c18 27 0 05 3.0k 0 70 no tr c30 5.6k 2 27 5.3k 3 96 1.4k 4 47 p70 10 0 02 10k 1 30 2.4k 2 10
c40 no tr 3.1k 0 45 566 1 05 c19 22k 0 05 1.3k 0 45 16 1 10 c31 11k 1 31 11k 3 22 3.3k 3 90 p71 no tr 1.3k 1 28 5.4k 1 60
Lorillard
Close 57.73 Dec Novartis
Close 50.94 Jan p31 45k 0 01 29k 1 95 1.1k 2 44 p73
1 0 06 225 1 52 4.5k 2 18
p60
7 1 80 no tr 5.0k 9 50 c55 460 0 12 2.7k 1 65 913 2 50 c32 94k 0 20 45k 2 62 4.4k 3 17 p75 no tr 5.5k 1 95 3.8k 2 90
Macys
Close 9.84 Feb Nucor
Close 33.56 Jan p32
175k 0 01 39k 2 33 2.8k p76
1 0 03 3.5k 1 98 883 2 24
c10 5.5k 0 05 421 1 65 no tr c45 32 0 05 160 0 75 4.4k 2 30 2 83
p77 no tr 3.2k 2 15 no tr
132k 0 01 44k 2 07 2.3k p79 1.7k 0 01 4.1k 2 40 no tr
MarvellT
Close 7.37 Feb Nvidia
Close 7.65 Jan c33
60
c7 50 362 0 10 5.0k 0 65 52 1 35 c7 50 2.7k 0 20 486 1 83 1 58 2
p80
275
0 01 7.3k 2 85 503 3 70
73
78
26
MasterCd
Close 156.75 Jan NwstAir
Close 11.03 Dec p33 81k 0 14k 2 360 3 p81 471 0 01 4.6k 2 86 78 3 42
01
58
15
p150 2.9k 0 06 32712 50 1515 70 c7 50 30 3 27 26 3 72 48k 4 30 c34 43k 0 31k 1 2.7k 2 p82 150 0 01 2.9k 3 05 no tr
70 6.6k 3 28 2.4k 3 70
p34
16k
1
10
p160 3.3k 3 1.6k17 35 24 NYSE Eur
Close 29.46 Dec
p83 970 0 01 8.4k 3 50 11 4 40
c160 2.8k 0 10 25914 80 13025 30 c30 4.7k 0 01 766 2 89 113 4 25 c35 16k 0 01 50k 1 20 2.9k 1 69 p84 1.3k 0 01 4.2k 3 60 no tr
75
86
34
c165 2.9k 0 05 48012 30 1219 90 OcciP
Close 46.50 Feb p35 7.8k 2 16k 3 2.5k 4 p85 12k 0 01 44k 4 6.5k 5 20
MBIA
Close 9.40 Feb c50 637 0 05 5.3k 4 30 220 8 20 c36 1.6k 0 01 23k 0 85 2.0k 1 31 p86 3.6k 0 02 3.6k 4 35 128 5 30
c10 3.5k 0 05 838 1 45 no tr OilSvcHT
Close 89.79 Jan p36 10k 3 74 6.5k 4 55 432 4 92 c86 311 8 55 2.7k 13 no tr
McDnlds
Close 53.80 Dec p85 6.9k 0 04 4.9k 8 15 2510 30 c37 73 0 01 17k 0 58 22k 1 04 p87 4.2k 0 01 10k 4 50 235 5 85
p55 2.8k 1 25 1.3k 4 30 11 5 35 p90 2.7k 0 50 1.7k10 45 12514 50 p37 2.6k 4 74 3.6k 5 28 558 5 60 p88 4.7k 0 01 13k 4 80 191 5 85
28
MEMC
Close 22.05 Jan c90 4.1k 0 41610 25 4217 55 c48 no tr 3.6k 0 01 no tr p89 6.3k 0 01 11k 5 10 263 6 20
Close 39.75 Jan c89 832 4 60 7.2k 9 75 315 12
c25 1.5k 0 05 5.2k 2 20 139 3 70 c95 4.9k 0 01 951 8 30 7912 42 Qualcom
c30 662 0 05 6.1k 0 90 148 2 04 Oracle
Close 17.02 Dec p35 172 0 02 8.1k 1 57 2.9k 2 53 c90 7.8k 4 10 5.8k 9 25 75811 55
Merck
Close 28.50 Jan p12 no tr 2.6k 0 25 no tr c40 21k 0 07 5.0k 3 10 2.0k 4 50 p90 17k 0 01 26k 5 35 1.2k 6 87
p25 no tr 789 0 75 2.5k 1 40 p17 3.2k 0 05 130 1 30 465 1 55 p40 15k 0 07 3.7k 3 30 1.2k 4 35 p91 12k 0 01 6.1k 5 73 783 6 99
p27 50 157 0 05 6.5k 1 55 2.4k 2 40 c17 2.7k 0 10 687 1 40 44 2 35 c42 50 1.0k 0 03 3.5k 1 90 113 3 25 c91 12k 2 75 3.4k 8 50 no tr
p30 23k 1 70 22k 2 75 489 3 50 c19
5 0 05 6.4k 0 55 77 1 10 c45 157 0 01 2.6k 1 02 4.7k 2 27 p92 34k 0 02 15k 6 25 380 7 55
Close 2.78 Jan c92 15k 1 80 7.1k 8 28 9 80
c30 1.8k 0 05 2.4k 1 40 16k 2 40 P N C
Close 57.94 Feb QwestCom
p32 50 200 3 50 3.3k 3 70 193 5 30 p60 5.9k 2 35 718 5 20 no tr c2 50 17 0 45 275 0 50 7.2k 0 58 p93 58k 0 04 9.2k 6 85 1.9k 8
p35 2.8k 6 44 6 20 331 7 Petrobrs
Close 26.21 Jan c5 4.8k 0 01 no tr 16 0 15 c93 31k 2 37 26k 7 15 304 9 91
Close 8.65 Feb p94 78k 0 64 14k 7 30 606 8 25
c42 50 1 0 05 no tr 2.5k 0 25 p20 no tr 3.8k 1 80 361 3 Rambus
c45 no tr no tr 10k 0 15 p22 50 210 0 15 958 2 70 4.1k 4 c9 6.8k 0 05 260 1 25 no tr c94 66k 2 12 9.8k 6 80 1 7 60
Close 3.60 Jan p95
MerrillLyn
Close 18.15 Jan c25 1.1k 1 40 6.0k 5 1.5k 6 50 RaserTech
102k 1 41 27k 7 65 1.7k
p15 5.7k 0 03 594 1 30 102 2 10 p25 2.4k 0 05 3.1k 3 70 716 5 40 p2 50 no tr 3.5k 0 30 no tr 9 05
Close 59.01 Dec c95 67k 0 96 26k 6 50 3 9 10
p17 50 4.2k 0 05 no tr 29 3 10 c27 50 3.5k 0 05 no tr 414 5 30 RschMotn
c19 4.5k 0 04 472 1 95 224 3 20 c30 944 0 10 3.2k 2 50 2.2k 4 50 p50 944 0 01 3.4k 2 41 434 4 85 c96 53k 0 01 6.4k 5 90 8 8
p20 575 1 95 452 3 35 3.6k 4 50 c35 14 0 05 1.9k 1 15 7.1k 2 55 c55 3.5k 4 05 1.1k 8 30 20611 55 p96 62k 2 36 22k 8 2.5k 9 45
c20 3.9k 0 04 1.4k 1 50 496 2 64 Pfizer
Close 16.91 Dec p55 9.8k 0 01 1.9k 4 10 257 6 65 p97 29k 3 10 15k 8 05 103 8 55
MerrLyn
Close 18.15 Jan c17 50 4.8k 0 01 4.3k 0 77 1.3k 1 13 p60 18k 0 97 1.2k 6 30 194 9 10 c97
106k 0 80 6.8k 5 25 2
p40
521 70 520 70 7.5k21 60 p17 50 2.9k 0 57 970 1 57 824 1 87 c60 34k 0 30 4.7k 5 50 121 8 70 7 80
Microsft
Close 23.93 Jan c20 100 0 01 3.1k 0 18 782 0 41 c65 9.1k 0 01 4.0k 3 50 563 6 40 p98 34k 4 25 4.8k 8 85 791 10
p10 no tr 4.1k 0 17 560 0 18 PhilMorr
Close 43.30 Dec c70 368 0 01 3.9k 2 05 640 4 55 c98 66k 0 49 9.8k 4 90 517 6 64
Close 15.51 Jan c99 47k 0 01 5.3k 4 50 167 6 45
p15 no tr 4.9k 0 44 1.6k 0 60 c45 1.3k 0 05 4.4k 2 80 106 3 80 SanDisk
p19
5 0 01 2.6k 0 93 1.0k 1 04 Potash
Close 74.43 Dec c17 50 2.5k 0 02 no tr 12 3 20 p99 6.2k 5 15 4.7k 9 25 28 8 70
c26 no tr 13k 1 33 349 1 90 c70 5.5k 4 30 38014 20 9116 50 c18 no tr 15k 2 40 no tr p100 70k 6 30 61k10 10 317 77
c27 50 no tr no tr 2.6k 1 25 p70 9.0k 0 05 1.4k 9 70 10011 70 c22 no tr 15k 1 21 no tr c100 71k 0 01 43k 4 311 10
Close 49.99 Feb p101 1.6k 7 20 2.7k10 20 no tr
c27 no tr 9.1k 0 99 no tr c75 12k 0 15 1.0k11 80 118 15 Schlmb
p27 50 no tr no tr 5.0k 4 05 p75 10k 0 75 55112 10 12414 10 p40 100 0 05 2.8k 1 60 20 4 30 c101 8.4k 0 01 7.5k 3 80 no tr
c29 no tr 3.2k 0 48 1.4k 0 80 c80 9.6k 0 03 1.6k 10 15612 30 p50 10k 0 05 7.7k 5 55 791 8 50 c102 13k 0 01 4.5k 3 15 no tr
Microsft fr
Close 23.93 Jan PrinFncl
Close 20.91 Jan c50 11k 0 05 3.1k 5 50 1.0k 8 89 c103 584 0 02 4.8k 3 no tr
p20 16 0 01 3.0k 1 13 987 2 86 p15 no tr no tr 5.0k 4 c55 4.4k 0 05 2.5k 3 60 14 6 90 c104 11k 0 01 13k 2 67 22 9 40
Close 19.65 Feb p104 46110 20 3.3k12 45 no tr
p22 no tr 4.5k 1 67 no tr ProctGam
Close 61.74 Jan SemicHlTr
c23 2.2k 0 96 3.0k 2 95 1 0 50 c62 50 3.2k 0 15 196 3 822 5 12 c20 1.9k 0 05 4.0k 1 32 88 2 09 c105 686 0 01 17k 2 25 55 9 40
p23 1.3k 0 01 6.9k 1 99 no tr p62 50 3.4k 1 20 42 3 30 203 5 30 p20 11k 0 23 9.2k 1 60 702 2 22 p105 1.4k10 85 2.7k 13 2119 50
Close 17.53 Dec c106 456 0 01 4.3k 1 93 no tr
c24 21k 0 01 29k 2 31 no tr c65 2.8k 0 04 650 1 75 372 3 32 Sequenom
p24 39k 0 10 7.2k 2 42 no tr ProUltFin
Close 10.33 Dec p12 50 no tr no tr 4.5k 1 30 p107 39712 82 3.4k14 40 no tr
p25 15k 1 10 3.0k 2 90 2.7k 3 35 c9 3.8k 1 1.3k 2 40 5 2 85 c17 50 30 0 70 6 3 50 3.0k 3 70 c107 395 0 02 4.1k 1 75 no tr
Close 10.31 Jan c108 49 0 01 7.9k 1 62 22 7 85
c25 18k 0 02 31k 1 78 6.7k 2 30 p10 3.3k 0 05 1.4k 1 55 46 1 90 SLM Corp
c28 3.8k 0 01 6.2k 0 68 no tr c10 16k 0 30 1.2k 1 75 1.3k 2 60 c10 10k 0 54 3.0k 1 95 20 2 75 c109 83 0 02 18k 1 35 22 7 50
c30 60 0 01 4.1k 0 31 6.5k 0 58 c11 4.8k 0 05 2.7k 1 35 no tr c12 50 406 0 05 3.6k 0 90 586 1 65 c110 76 0 01 54k 1 10 27 8 30
05
15
Close 45.94 Dec c111 179 0 01 6.0k 0 95 23 6 80
MktVGold
Close 21.69 Dec c12 778 0 13k 1 no tr SP Engy
c22 61 0 85 42 2 80 4.5k 4 10 ProUltSP
Close 30.90 Dec p46 3.2k 0 52 130 4 96 10 7 10 c112 244 0 01 9.8k 0 81 no tr
c27
4 0 05 154 1 45 4.4k 2 25 c32 2.8k 0 05 1.1k 3 80 10 5 p47 3.1k 1 07 567 5 25 25 6 45 c114 42 0 01 2.6k 0 57 23 5 85
Monsnto
Close 80.00 Jan PrS UlShFn Close 135.25 Jan c47 6.0k 0 10 1.1k 4 70 95 5 69 c115 no tr 6.5k 0 50 no tr
c80 3.9k 0 05 1.7k 9 37813 30 p125 2.9k 0 05 13716 80 1 28 p48 3.2k 2 07 54 5 80 263 5 81 c120 no tr 16k 0 15 23 4 25
p80 4.5k 0 05 2.0k 8 51 33712 44 c130 4.4k 5 20 38722 90 2425 90 c48 4.3k 0 10 400 4 01 136 5 55 c129 no tr 6.0k 0 05 29 0 16
Close 93.21 Dec
Moodys
Close 24.96 Feb p130 2.8k 0 10 76319 30 728 50 c49 3.1k 0 15 482 3 50 278 5 05 SPDR fr
p22 50 2 0 05 3.0k 2 45 no tr c135 2.6k 0 40 55121 30 5128 21 c50 2.1k 0 02 3.7k 3 30 361 4 50 c125 480 0 01 9.7k 0 06 no tr
MorgStan
Close 19.24 Jan PSh QQQ fr Close 32.30 Dec p55 18 9 15 5.4k 9 85 1110 20 SpdrGold nya Close 77.21 Jan
p10 22 0 05 3.2k 0 65 485 1 25 c38 22 0 01 9.1k 0 39 608 0 98 p60 1713 70 2.6k12 50 10813 50 p73 31 0 05 2.7k 2 80 no tr
Close 45.94 Dec sT Homebl
Close 13.79 Dec
p15 1.4k 0 03 6.9k 1 65 134 2 70 c39 101 0 01 14k 0 27 no tr SP Engy fr
c17 50 3.0k 1 80 831 4 10 44 5 10 c40 77 0 01 6.9k 0 18 1.1k 0 49 p75 3.5k28 98 no tr no tr p14 683 0 10 302 1 39 2.7k 1 80
Close 15.35 Dec sT Retail
Close 22.75 Dec
p17 50 9.1k 0 04 1.2k 2 55 1.3k 3 50 c41
4 0 01 4.3k 0 10 600 0 36 SP Fnc fr
3 2 50 2.7k 3 30 8 4 20
c19 8.9k 0 25 402 3 26 21 4 50 c42 26 0 01 2.6k 0 08 639 0 25 p15 7.9k 0 02 5.0k 1 19 1.1k 1 44 p25
p19 4.9k 0 05 925 3 10 34 4 c43 54 0 01 3.5k 0 06 103 0 15 c15 8.1k 0 56 2.1k 1 70 241 2 17 c32 no tr no tr 4.8k 0 29
45
58
85
75
60
80
01
04
p20 7.1k 0 1.7k 3 285 4 c44 77 0 4.0k 0 no tr p16 14k 0 4.3k 1 235 1 c33 no tr no tr 3.0k 0 20
c20 14k 0 05 5.5k 2 75 265 3 80 c45 15k 0 01 6.5k 0 02 no tr c16 32k 0 02 19k 1 06 no tr SunTrust
Close 41.88 Jan
c21 3.6k 0 05 691 2 20 16 3 60 c46 no tr 5.5k 0 01 no tr p17 17k 1 53 no tr 12k 2 55 p40 2.7k 0 05 88 5 90 141 9 90
416,571
60,202
10,614
13,701
29,085
13,460
1,005
25
405
187
2
166
P Strike Last
Last
Last
C Price Vol. Price Vol. Price Vol. Price
Oct
Exp. Strike
Last Exp. Strike
Last Exp. Strike
Last Exp. Strike
Last
Date Price Vol Price Date Price Vol Price Date Price Vol Price Date Price Vol Price
A15
SemiHTr
19.65 SpdrGld
93.21 US Bcp
1.4k 5 35
4.0k 3 25
1.5k 3 90
8.0k 5 55
440 8 50
1.1k 2 30
555 43 07
460 2 37
30.55
pJan10 20 800 2 80
US Steel
41.24
23.30
cJan10 32 50 501 2 05
cJan10 35 500 1 65
WellsFrgo
32.06
cJan10 35 712 6
77.21 pJan10 35 710 9 15
435 12 60 Weyerhsr
39.77
548 3 40 cJan10 50 750 5 80
5.14 XM Sat
8.17
509 3
31.68
pJan10 40 460 15 97
45.94 Yahoo
12.90
4.69
A16
WE SAY IT LIKE IT IS
INVESTORS.COM
Pulitzer Prize
Stances On Trade
Are Worlds Apart
Election 08: John McCains vocal support of free trade
is matched by a stalwart voting record. By contrast,
Barack Obama says hes a free trader but comes up
with ever-snakier excuses that suggest otherwise.
oters who dont see much difference between the candidates havent taken a close look at how far apart McCain
and Obama are on trade. The issue is especially important now because exports are a lone bright spot in the
U.S. economy as recession looms. The choice is whether to keep
that momentum going or kill it off and retreat into isolationism.
McCain is clearly in favor of free trade, recognizing not only its
benefits to the U.S. but also its capacity to turn poor countries into
rich ones, and potential enemies into friends.
His record shows it. He has supported free trade treaties with
Mexico, Canada, Central America, the Dominican Republic, Chile,
Peru, Singapore, Oman, Morocco, Jordan, Israel and any nation
that consents to tough U.S. requirements for open markets, equal legal protections, andoversight on labor andenviExploring Differences
ronmental compliance. Over the years,
Between The Candidates McCain didnt care who was president
On The Major Issues
and worked with both sides of the aisle
FIRST IN A SERIES
to advance trade.
A good example was how he led the
charge to open Vietnam to trade in 1994, the same year he also supported the North American Free Trade Agreement.
To establish normal trade relations with the Vietnamese, McCain
put aside the past and forgave those who tortured him as a prisoner
of war. He then faced down the wrath of his own party in the era of
Rambo, when many believed Vietnam was still holding POWs. He
even made common cause with draft-dodging President Clinton.
Why? Because opening up trade wasnt just about today, but the
long term. McCain warned that China was a rising power and
America would need allies in the Far East. Trade would create a
middle class in Vietnam and open a path to democracy.
In effect, he won the Vietnam War by making an ally of an enemy
and a partner with $8 billion in two-way commerce. Today,
McCain is a hero in Vietnam for breaking the trade gate open.
McCain has since fought for the remaining allies held in limbo by
protectionist politics in Congress Panama, South Korea and Colombia, where he even made a campaign stop.
The biggest loser if the pacts dont pass will be the U.S., he believes. American companies will pay billions in tariffs while European and Canadian firms sell duty-free. The U.S. will also lose
friends and influence.
This all contrasts to the record of Obama. The Democratic candidate says hes pro-free trade, but funny things happen to him whenever its time to vote in the Senate. Other than a pact for Oman, he
has opposed every trade treaty put in front of him, telling Honduras, Guatemala, Dominican Republic, Costa Rica and Nicaragua
they werent good enough.
He has voted to open some doors with Cuba, but none with longtime ally Colombia. His excuses have included slanders about Colombias labor record, which has seen vast improvements, and
claims the pact had no environmental or labor protections, despite
Colombia putting them in at the request of Democrats.
Meanwhile, Obama talks about going beyond free trade and offers aid and community organizers in its place. He even opposes
past treaties such as NAFTA, which he claims benefits only corporate interests.
The problem with renegotiating all trade pacts is that it allows all
players to dictate new terms, much to Americas detriment.
Obamas positions will not benefit the U.S. economy as a whole.
But they will serve special interest groups such as public-sector
unions.
When election time comes, voters should know that their vote
will make a big difference in the level of trade, and therefore the
rate of growth, the U.S. will experience for years to come.
Cold Reality
Obama padded his lead to 5.3 points from 3.6 in the rst poll to
include responses following Wednesdays third and nal debate
between the two candidates. McCain continues to have trouble with
key GOP support groups, including conservatives, who back him with
only 65%; investors, who have moved into Obamas column; and
married women, who are increasingly leaning Obama.
tart with Alaska, a place in the news of late. The states glaciers, after two centuries of shrinkage (a trend that began before the advent of the internal combustion engine and smokestack economy), actually grew during the winter of 2007-08.
In general, Bruce Molnia, a U.S. Geological Survey glaciologist,
told the Anchorage Daily News, the weather this summer was the
worst I have seen in at least 20 years.
Translation: It was so cold that the snow that causes glaciers to expand didnt melt until later than usual.
Meanwhile, the International Arctic Research Center reports
29% more Arctic sea ice this year than last. This doesnt exactly
square with overheated predictions earlier in the year that the
North Pole would be entirely free of ice over the summer for the
first time in recorded history.
Farther south, midmonth temperatures in Oregon hit record lows,
and on Oct. 10 Boise, Idaho, got its earliest snow ever 1.7 inches
that beat the old record by one day and 7/10 of an inch.
Much farther south, Durban, South Africa, had its coldest September night in history a month ago, and parts of the country had an unusual late-winter snow. A month earlier in New Zealand, officials at
Mount Ruapehu reported the largest snow base ever.
These last four developments, taken together or separately, dont
disprove the global warming theory. But unlike climate projection
models, which are often wrong but endlessly thrown in our faces as
examples of hard science, they are real world events wholly contrary to the story the alarmists have been spreading.
Global warm mongers are rapidly losing credibility. Mainstream
journalists will still believe them because climate change fits the
narrative theyve so carefully nurtured. But eventually the error
will have to admitted. It wont happen publicly, though, because by
the time they come to their senses, the issue will have been long forgotten by the public.
PERSPECTIVE
the 2008 election for U.S. president were held today and the
Q Iffollowing
were candidates, for whom would you vote? Would you
say Democrat Barack Obama or Republican John McCain?
Obama
McCain
45.9%
40.6%
13.5%
Not sure
Region
Northeast
Midwest
South
West
49%
42%
45%
49%
34%
43%
44%
38%
17%
14%
11%
13%
Area type
Urban
Suburban
Rural
51%
43%
36%
36%
43%
49%
13%
14%
15%
38%
53%
46%
39%
53%
39%
40%
41%
9%
9%
14%
20%
Gender
Male
Female
40%
51%
47%
35%
13%
14%
Parental status
Parents
Nonparents
50%
45%
39%
41%
11%
14%
Income
Under 30k
30k-50k
50k-75k
75k+
51%
55%
54%
44%
32%
36%
33%
49%
17%
9%
13%
8%
Party
Democrats
Republicans
Ind./other
86%
7%
39%
8%
84%
36%
6%
9%
25%
Investor
Yes
No
45%
52%
42%
37%
12%
12%
Women
Single women
Married women
59%
46%
27%
41%
14%
13%
Education
High school
Some college
College degree+
48%
43%
47%
35%
45%
42%
17%
12%
11%
Ideology
Conservative
Moderate
Liberal
21%
60%
86%
65%
28%
8%
15%
12%
6%
Household description
Upper/upper middle
Middle
Working
Lower
49%
43%
57%
56%
44%
45%
32%
16%
7%
13%
11%
28%
Religion
Protestant
Catholic
Other Christian
Jewish
Other
None
36%
47%
46%
75%
55%
62%
53%
44%
39%
16%
39%
22%
11%
9%
14%
9%
6%
16%
Union household
Yes
No
54%
45%
37%
42%
9%
13%
Displays ag
Yes
No
37%
66%
49%
24%
14%
10%
Overall
Age
18-24
25-44
45-64
65+
Poll taken Oct. 12-16, 2008, of 1,020 likely voters. Margin of error is +/-3.5 percentage points
Source: TechnoMetrica Market Intelligence (tipponline.com)
ON THE RIGHT
ON THE LEFT
Now Obama
Must Sharpen
Vision Thing
Day 3
Day 2
Day 1
Strongly
Moderately
82%
17%
82%
18%
81%
18%
80%
19%
Strongly
Moderately
64%
35%
64%
35%
65%
33%
66%
32%
Obama
McCain
Too close
Not sure
45%
16%
32%
8%
45%
16%
32%
8%
45%
14%
34%
8%
45%
14%
34%
7%
Obama
McCain
Too close
Not sure
73%
2%
20%
4%
74%
1%
20%
5%
72%
2%
21%
6%
74%
1%
21%
5%
Obama
McCain
Too close
Not sure
18%
33%
42%
7%
17%
34%
43%
6%
18%
30%
45%
7%
19%
30%
45%
6%
Day 5
Intensity
19%
Obama supporters
McCain supporters
81%
34%
65%
Zeitgeist
National
8%
17%
20%
Obama supporters
44%
31%
3%
4%
73%
7% 18%
McCain supporters
41%
35%
two years after the incident at Three Mile Island and the
movie The China Syndrome planted an anti-nuclear
phobia in the collective American consciousness. Since
then weve been piling up the waste from our existing nuclear plants, hoping to store it all at a facility at Yucca
Mountain in Nevada.
In a primary debate in Nevada, Obama pledged: I will
end the notion of Yucca Mountain because it has not been
based on the sort of sound science that can assure the people of Nevada that theyre going to be safe.
Nevada Sen. Harry Reid, currently Senate majority leader, sees to it that Yucca Mountain does not become operational. But do we really need it?
According to Tucker, 95% of our 77,000 tons of nuclear
waste in the form of spent fuel rods is in the form of
U-238 the same nonfissioning nuclear material we pull
out of the ground. It has been estimated that by using the
French method of reprocessing, America could recycle its
used fuel to power every U.S. household for 12 years.
A pound of uranium generates 2 million times as much energy as a pound of coal, and we have 77,000 tons of the
stuff sitting around as waste. After reprocessing, all of
Frances genuine waste from providing more than threefourths of its electricity for a quarter-century is stored beneath the floor of one room at Le Hague. The lifetime output for each French citizen would fit in a soda can.
The Energy Information Agency projects that by 2030
U.S. electricity demand will increase by 45%. Since nuclear power currently supplies 20%, the U.S. will need to
have 35 additional nuclear power plants just to meet future demand. McCain wants to build 45 right away.
Each new reactor will employ 1,400 to 1,800 people during construction, rising as high as 2,400 jobs as the facility
is built. During operation, a nuclear plant typically has a
skilled work force of 400 to 700.
Nuclear power means jobs, clean air, energy independence and keeping money here at home.
Lets split atoms and not hairs.
Obamas Label
As Race Healer
No Longer Fits
Charles
Krauthammer
David
Ignatius
A17
Fool Me Once . . .
And Obama has shown no hesitation in
doing so to McCain. Just weeks ago, in
Springfield, Mo., and elsewhere, he warned
darkly that George Bush and John McCain
were going to try to frighten you by saying
that, among other scary things, Obama has
a funny name and doesnt look like all
those other presidents on those dollar bills.
McCain has never said that, nor anything
like that. When asked at the time to produce
one instance of McCain deploying race, the
Obama campaign could not. Yet here was
Obama firing a pre-emptive charge of racism against a man who had not indulged in
it. An extraordinary rhetorical feat, and a
dishonorable one.
What makes this all the more dismaying is
that it comes from Barack Obama, who has
consistently presented himself as a healer, a
man of a new generation above and beyond
race, the man who would turn the page on
the guilt-tripping grievance politics of Jesse
Jackson and Al Sharpton.
I once believed him.
Correction: Last week I wrote that in 1995
Bill Ayers gave Barack Obama a fundraiser in
his home. I should instead have called it a
campaign event.
A18
INVESTORS.COM
INVESTOR EDUCATION
INVESTORS CORNER
Apple
90
AAPL Computer-Manufacturers
70
80
60
50
45
38
34
Buy
point
30
26
24
22
19
17
15
13
If all 20 fact-based rules are carefully followed (not just the ones you
like), your investment results can materially improve:
2
3
4
6
Volume
60,000,000
30,000,000
Dec 02
Mar 03
Jun
Sep
Dec
Mar 04
Jun
Sep
Dec
Mar 05
How much
CASH
do your
mutual funds
hold in a
market correction?
As of 9/16/08, CANGX was 60% in cash.
8002745448
w w w. n o r t h c o a s t a m . c o m
The funds investment objectives, risks, charges, and expenses must
be considered carefully before investing. The prospectus contains
this and other important information about the investment company, and it may be obtained by calling (800) 274-5448, or visiting
www.northcoastam.com. Read it carefully before investing.
The Fund may invest in foreign securities which will involve greater volatility and political, economic and currency risks and
differences in accounting methods. The Fund invests in small and medium capitalization companies which tend to have greater
price volatility than larger companies. The Funds strategy is expected to result in significant portfolio turnover which may result
in adverse tax consequences to the Funds shareholders. Please see the prospectus for more details.
While the Fund is no-load, management fees and other expences still apply. Please refer to the prospectus for further details.
CAN SLIM , Investors Business Daily , and IBD are service marks and trademarks belonging to Data Analysis, Inc., and
are used under license. The CAN SLIM Select mark, along with the right to use the CAN SLIM Select List has been licensed
to the Adviser by IBD for use by the Fund under certain circumstances. The Fund is not sponsored, endorsed or sold by IBD . The
CAN SLIM Select List is available at www.investors.com.
The CAN SLIM Select Growth Fund is distributed by Quasar Distributors, LLC.
* Participating brokers include: E*Trade, Fidelity, Charles Schwab, Scottrade. Transaction fees may apply. Contact your broker
representative for more information.
10
11
12
13
14
15
16
17
18
19
20
B1
+40% Ann. EPS Gro PE 12 Avg. Daily Vol 321,700 Debt 25%
Last Qtr Eps +135%6 Prior Qtr +340%5 Last Qtr Sales +88%
2 Qtrs EPS ) 15%
Eps Due 11/2
R&D 29%
Acc/Dis A+
Sup/Demand 68
Acc/Dis C+
Sup/Demand 73
+70% Ann. EPS Gro PE 22 Avg. Daily Vol 325,200 Debt 47%
Last Qtr Eps +43%5 Prior Qtr +36%6 Last Qtr Sales +50%
13 Qtrs EPS ) 15%
Eps Due 11/6
Acc/Dis D+
Sup/Demand 87
Acc/Dis BSup/Demand 94
Already 6% past 15.27 buy point from 21-month cup-w-handle. Upside reversal in week ended Oct. 10; resistance at 10-wk. Week after 10/10 upside reversal may be start of right side. Upside reversal in 10/10 week, new base may be forming.
WILD WINGS (BWLD) Grp 67 o$34.02
QUALITY SYSTEMS (QSII)
Grp 6
o$37.23
SYNIVERSE HOLDINGS (SVR) Grp 122 $18.13
CASH AMERICA INTL (CSH) Grp 74 o$36.09
5 BUFFALO
16.2M Shares 99 Comp. Rating 95 EPS RS 98 ROE 15% 6 17.8M Shares 99 Comp. Rating 95 EPS RS 97 ROE 38% 7 51.3M Shares 98 Comp. Rating 96 EPS RS 96 ROE 15% 8 27.9M Shares 98 Comp. Rating 97 EPS RS 91 ROE 16%
SMARTSELECT COMPOSITE RATING
Rank Company
OPERATES 169 AND FRANCHISES 346 QUICK CASUAL RESTAURANTS IN 37 DEVELOPS HEALTHCARE PRACTICE AND ELECTRONIC RECORDS MANAGE- PROVIDES WIRELESS NETWORK MANAGEMENT, TECHNOLOGY INTEROPERA- OPERATES/FRANCHISES 499 PAWNSHOPS, 304 CASH ADVANCE AND 139
STATES (86 IN OHIO).
MENT SOFTWARE APPLICATIONS FOR MEDICAL AND DENTAL PRACTICES. BILITY, CALL PROCESSING AND NUMBER PORTABILITY SERVICES
CHECK CASHING CENTERS IN 22 STATES.
+30% Ann. EPS Gro PE 12 Avg. Daily Vol 566,000 Debt 56%
Last Qtr Eps +63%5 Prior Qtr +37%5 Last Qtr Sales +16%
16 Qtrs EPS ) 15%
Eps Due 10/25
Acc/Dis B
Sup/Demand 94
Acc/Dis D+
Sup/Demand 80
Acc/Dis C+
Sup/Demand 78
Acc/Dis BSup/Demand 85
DEVELOPS INTERNET MANAGEMENT AND WEB SECURITY SOFTWARE TO PROVIDES HEALTHCARE SERVICES PRIMARILY THROUGH GOVERNMENT MANUFACTURER OF VALUE-ADDED EQUIPMENT FOR LOCOMOTIVES, FREIGHT BROKERS SERVICES FACILITATING VIATICAL AND LIFE SETTLEMENT TRANSACMONITOR, REPORT AND MANAGE INTERNET USAGE BY EMPLOYEES.
PROGRAMS SUCH AS MEDICARE TO 304,210 MEMBERS IN SIX STATES. CARS AND PASSENGER TRANSIT VEHICLES.
TIONS WORLDWIDE.
Acc/Dis BSup/Demand 79
Acc/Dis B+
Sup/Demand 65
Acc/Dis B
Sup/Demand 85
Acc/Dis A
Sup/Demand 57
PROVIDES HOME NURSING SERVICES THROUGH 325 NURSING OFFICES AND HOLDING COMPANY FOR HUDSON CITY SAVINGS BANK OPERATING VIA 119 MANUFACTURES OPTICAL, MOTION CONTROL, AND CAMERA SYSTEMS FOR PROVIDES SYSTEMS ENGINEERING, ENTERPRISE INTEGRATION, AND OPERA29 HOSPICE OFFICES IN 30 STATES.
BRANCHES IN 22 COUNTIES IN NJ, NY AND CT.
DEFENSE, AEROSPACE, AND HOMELAND SECURITY MARKETS.
TIONAL LOGISTICS PRIMARILY FOR THE U.S. GOVERNMENT.
Acc/Dis B+
Sup/Demand 95
Acc/Dis BSup/Demand 85
Acc/Dis BSup/Demand 76
Acc/Dis B
Sup/Demand 64
7
7
DEVELOPS THERAPIES TO TREAT CARDIOVASCULAR, ONCOLOGICAL AND PROVIDES INFORMATION TECHNOLOGY SERVICES FOR THE INTELLIGENCE OPERATES 54 SKILLED NURSING FACILITIES AND 7 ASSISTED LIVING PROVIDES NETWORK ENGINEERING, INFORMATION ASSURANCE, SYSTEMS
INFECTIOUS DISEASES.
COMMUNITY, DEPARTMENT OF DEFENSE AND OTHER AGENCIES.
FACILITIES IN CA, AZ, TX, UT, WA AND ID
DEVELOPMENT AND INTEGRATION, AND SYSTEMS MANAGEMENT
+14% Ann. EPS Gro PE 13 Avg. Daily Vol 85,600 Debt 47%
Last Qtr Eps +14%6 Prior Qtr +55%5 Last Qtr Sales +15%
0 Qtrs EPS ) 15%
Eps Due 12/21
+16% Ann. EPS Gro PE 21 Avg. Daily Vol 68,800 Debt 52%
Last Qtr Eps +36%5 Prior Qtr +29%5 Last Qtr Sales +44%
2 Qtrs EPS ) 15%
Eps Due 10/30
IBD 100:
95.2%
Acc/Dis C+
Sup/Demand 92
Acc/Dis B+
Sup/Demand 56
Acc/Dis BSup/Demand 41
Acc/Dis C+
Sup/Demand 46
S&P 500:
1.8%
Last week's upside volume lagged selling volume earlier. Nine weeks into current base; selling activity modest.
Wide range only limited by 10- and 40-week moving avges. Thin stock may be forming double-bottom base.
More Video,
More Exclusive Content
Introducing
NEW!
Big Cap 20: this new weekly video (appearing on Tuesday) highlights activity on this list of
larger capitalization companies.
NEW!
Daily Stock Analysis: this daily video showcases one stock for in-depth fundamental and
technical analysis. A great way to improve your chart reading skills!
Market Wrap: this daily video gives you an overview of the days market activity and highlights stocks making news.
2008 Investors Business Daily, Inc. Investors Business Daily, IBD and CAN SLIM and corresponding logos are registered trademarks owned by Data Analysis, Inc., an affiliate of Investors Business Daily.
NEW!
NEW!
B2
INVESTORS.COM
Slow down. Yes, the major stock indexes on Thursday flashed a follow-through signal, the markets
clue that its OK to buy great
stocks. But let caution be your
guide.
In any event, the charts on
todays IBD 100 are short on constructive action.
After a yearlong decline, capped
by the recent plunge, even the best
stocks got badly hurt. Sifting
through stock charts is like picking through rubble.
Many stocks havent even begun
to form the right side of their
bases. Unlike other times when
the market is in a confirmed uptrend, no charts have a black border the designation for leading
stocks near buy points.
Thats OK. Let the market take its
time in pulling itself back. You can
focus on building a new watch list.
Start by screening for companies
with the best profit and sales
growth and institutional sponsorship.
So when stocks break out from
new bases, or rebound from their
10-week moving averages, youll
be ready.
Dont write off a stock just because its correction was steeper
than normal. In bear markets,
many bases may sink 50% or so
and still work.
But if the market unravels before
new bases set up, well, things
could get worse.
A slew of top-rated stocks made
positive reversals in the week
ended Oct. 10. They made new
lows, but erased most of their losses for the week. Others closed in
the upper half of the weeks trading range.
Online educator American Public EducationAPEI is one such
stock. Although it fell 11% for the
prior week, it ended nearer the
high end than the low.
This stock is nowhere near a buy
point. So pay attention because it
Company
Weekly %
Symbol price change
Top 10
LPHI
THOR
AMED
SXE
TMP
SVR
LG
ABT
SF
PFWD
19.7 %
17.1
16.8
15.7
15.4
13.0
12.2
12.2
11.7
11.3
Bottom 10
Rock-Tenn
NetLogic Microsystems
Potlatch
Heartland Payment Sys
CVS Caremark
Applied Industrial Tech
Green Mtn Coffee Roastrs
Childrens Place Retail
Oriental Financial Gp
Wolverine World Wide
RKT
NETL
PCH
HPY
CVS
AIT
GMCR
PLCE
OFG
WWW
-18.2 %
-17.6
-14.9
-13.1
-12.9
-11.3
-11.3
-10.4
-10.1
-9.7
may be forming a base and its earnings and sales growth has been
strong.
In-home nursing provider Almost FamilyAFAM did the same. It
may have started forming the right
side of the base.
But BuckleBKE buckled after
notching its reversal. The teen-apparel retailer closed Friday 9%
below its week-ago close. Its now
ceded 31% in four straight weekly
declines and has dropped off
todays IBD 100 list.
Emergent
BioSolutionsEBS,
which tops todays IBD 100, is a
glaring exception to the markets
woes.
The stock has already flown 9%
past the 15.27 buy point from a
21-month cup with handle. That
makes the anthrax vaccine maker
extended.
Take a
Closer Look at
www.ibdalerts.com/IBD
Amedisys , a provider of homebased health care and hospice services, is not waiting for the phone
to ring to pick up new business. Its
been buying customers.
Acc/Dis B+
Sup/Demand 95
The Baton Rouge, La.-based company had been running its services
through 325 nursing offices and 29
hospices in 30 states.
Base building looks better with recapture of 1-0week avg.
The company last month bought
Amedisys 44% EPS jump in Q2,
six home-care centers from Home
its most recent report, broke a threeHealth Corp. of America. Terms
period streak of results in the 20s.
werent disclosed, but the added
Sales rose 85%, its best showing in
units earned $23 million in sales in
three years.
the 12 months through June 30.
Annual profit has climbed for four
In March, the company paid $395
million for TLC Health Care Servic- straight years. Analysts expect to
see gains of 34% this year, and 21%
es. The deal should add $300 milnext year.
lion in revenue, analysts say. That
Pretax margin last year came in at
would be a 43% boost from Amedisys 2007 revenues of $698 million. 14%, not great but higher than the
TLC brought much to the table: 92 12% seen in 2006. Return on equity,
at 15%, also is low but is better than
home health agencies and 11 hosthe 06 result. Donald H. Gold
pice agencies.
Govt Is Injecting
Cash Into Banks,
But Wont Lend Yet
CREDIT FROM A1
AMEDISYS (AMED)
Grp 3
o$52.32
25.7M Shares 99 Comp. Rating 93 EPS RS 95 ROE 15%
+27% Ann. EPS Gro PE 20 Avg. D. Vol 1,308,600 Debt 3%
Last Qtr Eps +44%5 Prior Qtr +22%6 Last Qtr Sales +85%
8 Qtrs EPS ) 15%
Eps Due 10/30
AMED
BY DONALD H. GOLD
Help a
studen
t!
2008 Investors Business Daily, Inc. Investors Business Daily, IBD and CAN SLIM and corresponding
logos are registered trademarks owned by Data Analysis, Inc., an affiliate of Investors Business Daily.
The Treasury Dept., following Europes lead, will inject $250 bil into U.S. banks including $125 bil for 9
top financials for ownership stakes. The U.S. also will
guarantee many new bank debts and fully back uninsured
non-interest bearing deposits.
Stocks rallied, plunged, then rallied again last week, leaving investors with some signs that the
worst may be over. The major market indexes all followed through in
heavier volume Thurs., indicating a
possible new uptrend. The market
eased Fri. in lower volume. But the
Dow gained 4.7% for the week.
Citigroups4th straight quarterly loss was worse than expected, due to $4.42 bil in write-downs.
JPMorgan topped views, thanks to
a gain tied to its Washington Mutual buy. Wells Fargo, which is acquiring Wachovia, also beat.
Search king Googles Q3 earnings topped forecasts, as did online auctioneer eBay, helping both
companies rebound after big stock
drops. Meanwhile, Microsofts
CEO said he still might buy Yahoo,
pushing both stocks up on Thu.
10
B3
The Dow drops below 8,000 for the first time since 2001.
World markets are in turmoil.
The Volatility Index (VIX), which measures the expected
up or down movement of the S&P 500 over the next 30
days, spiked to its highest levels ever!
Bruce Liebowitz,
Farmington Hills, MI
A GorillaTrades subscriber
for over 8 years
+74%
+70%
+63%
+55%
+38%
+34%
+33%
+32%
+25%
+23%
As a GorillaTrades
subscriber since early
2000, I have seen up
markets, and down
markets, but have
more than paid for my
ANNUAL subscription
every single MONTH! I
find it amusing that my
stockbroker now calls
me daily, and treats me
like a peer. I have
learned so much from
the Gorilla. Thank you
for such a wonderful
service!
B4
INVESTORS.COM
INSURANCE (FPIC)
Grp 36
$48.03
SYNAPTICS (SYNA)
Grp 62
o$27.08
AEROVIRONMENT INC (AVAV) Grp 2 o$30.92
HOME BANCSHARES (HOMB) Grp 7 $25.01
21 FPIC
7.5M Shares 95 Comp. Rating 90 EPS RS 95 ROE 14% 22 31.4M Shares 97 Comp. Rating 89 EPS RS 94 ROE 32% 23 13.2M Shares 97 Comp. Rating 87 EPS RS 97 ROE 14% 24 12.9M Shares 96 Comp. Rating 87 EPS RS 97 ROE 8%
PROVIDES MEDICAL PROFESSIONAL LIABILITY INSURANCE AND RELATED DEVELOPS TOUCHPAD AND CUSTOMIZED USER INTERFACE SOFTWARE FOR MANUFACTURES SMALL UNMANNED AIRCRAFT SYSTEMS USED FOR INTELLI- HOLDING COMPANY FOR FIRST STATE BANK AND FOUR OTHER BANKS
RISK MANAGEMENT SERVICES PRIMARILY IN FLORIDA.
DIGITAL PLAYERS, LAPTOPS, AND MOBILE COMMUNICATION DEVICES.
GENCE, SURVEILLANCE AND RECONNAISSANCE.
OPERATING THROUGH 55 BRANCHES IN ARKANSAS AND FLORIDA.
+30% Ann. EPS Gro PE 10 Avg. Daily Vol 54,100 Debt 16%
Last Qtr Eps +15%6 Prior Qtr +52%6 Last Qtr Sales -12%
0 Qtrs EPS ) 15%
Eps Due 10/30
Acc/Dis C+
Sup/Demand 52
Acc/Dis C+
Sup/Demand 94
+19% Ann. EPS Gro PE 19 Avg. Daily Vol 63,800 Debt 117%
Last Qtr Eps +14%6 Prior Qtr +26%6 Last Qtr Sales +3%
0 Qtrs EPS ) 15%
Eps Due 1/17
Acc/Dis B
Sup/Demand 69
Resistance at 10-week; thin stock may be forming base. Could be forming rt side of odd-shaped double-bottom base. Falls below 10-week but in 5th week of possible base.
Acc/Dis B+
Sup/Demand 35
GROUP (LG)
Grp 27
o$44.64
SOUTHSIDE BCSHR (SBSI) Grp 5 $23.00
PSYCHIATRIC SOL (PSYS) Grp 3 o$31.08
CHATTEM (CHTT)
Grp 22
o$67.35
25 LACLEDE
20.4M Shares 99 Comp. Rating 85 EPS RS 98 ROE 12% 26 12.2M Shares 99 Comp. Rating 85 EPS RS 97 ROE 14% 27 50.1M Shares 98 Comp. Rating 96 EPS RS 84 ROE 12% 28 15.9M Shares 96 Comp. Rating 89 EPS RS 92 ROE 39%
HOLDING COMPANY ENGAGED IN THE DISTRIBUTION AND SALE OF NATURAL HOLDING CO FOR SOUTHSIDE BANK AND FORT WORTH NATIONAL BANK PROVIDES INPATIENT BEHAVIORAL HEALTH CARE SERVICES SUCH AS MANUFACTURES MUSCLE PAIN RELIEVERS, DANDRUFF SHAMPOOS, SUNGAS TO 630,000 CUSTOMERS PRIMARILY IN MISSOURI.
OPERATING THROUGH 44 OFFICES IN 9 EAST TEXAS COUNTIES.
PSYCHIATRIC CARE, REHABILITATION AND SKILLED NURSING
SCREENS, DIETARY SUPPLEMENTS AND OTHER CONSUMER PRODUCTS
Rank Company
+9% Ann. EPS Gro PE 16 Avg. Daily Vol 234,000 Debt 83%
Last Qtr Eps +86%5 Prior Qtr +24%5 Last Qtr Sales +24%
2 Qtrs EPS ) 15%
Eps Due 10/26
+9% Ann. EPS Gro PE 15 Avg. Daily Vol 72,800 Debt 19%
Last Qtr Eps +122%5 Prior Qtr +44%5 Last Qtr Sales +38%
3 Qtrs EPS ) 15%
Eps Due 11/8
+29% Ann. EPS Gro PE 16 Avg. Daily Vol 386,500 Debt 250%
Last Qtr Eps +30%5 Prior Qtr +24%6 Last Qtr Sales +3%
7 Qtrs EPS ) 15%
Eps Due 1/29
Acc/Dis B+
Sup/Demand 47
Acc/Dis D
Sup/Demand 83
Acc/Dis C+
Sup/Demand 86
7
7
7
DEVELOPS PHARMACEUTICALS/VACCINES FOR ANIMAL SAFETY AND DIAG- PROVIDES PHARMACY BENEFIT MANAGEMENT SERVICES TO MANAGED CARE MANUFACTURES ANALOG/MIXED SIGNAL ICS USED IN POWER MANAGEMENT PROVIDES ELECTRONIC TRANSACTION PROCESSING AND FUNDS TRANSFER
NOSTIC TEST KITS FOR FOOD SAFETY.
ORGANIZATIONS, EMPLOYERS, INSURERS AND ADMINISTRATORS.
FOR DEFENSE/AEROSPACE, WIRELESS, AND MEDICAL MARKETS.
SERVICES
Acc/Dis C+
Sup/Demand 45
Acc/Dis D
Sup/Demand 67
Acc/Dis C+
Sup/Demand 72
Acc/Dis C+
Sup/Demand 67
DEVELOPS IN VITRO DIAGNOSTIC URINALYSIS IMAGING SYSTEMS THAT CHINESE PROVIDER OF INTERNET GAMING, ENTERTAINMENT CONTENT, OFFERS UNDERGRADUATE AND GRADUATE DEGREE PROGRAMS TO OVER DEVELOPS BRANDED OTC PHARMACEUTICALS, GENERIC PRESCRIPTIONS,
AUTOMATE ROUTINE LAB ANALYSIS.
EDUCATIONAL PROGRAMMING AND COMMUNICATION SERVICES.
36,000 STUDENTS AT 55 CAMPUSES THROUGHOUT 13 STATES.
ACTIVE PHARMACEUTICALS AND NUTRITIONAL PRODUCTS.
Acc/Dis BSup/Demand 54
Acc/Dis BSup/Demand 77
Acc/Dis C+
Sup/Demand 64
Acc/Dis C+
Sup/Demand 74
PROVIDES ASSET MANAGEMENT AND INVESTMENT ADVISORY SERVICES TO DISTRIBUTES FOOD TO NEARLY 400 INDEPENDENT GROCERY STORES AND DISTRIBUTES TOOLS, LIGHTING, PLUMBING AND OTHER MAINTENANCE DEVELOPS CYTOKINES, ANTIBODIES AND OTHER BIOTECHNOLOGY AND
LARGE INSTITUTIONS, CORPORATE PENSIONS AND MUTUAL FUNDS.
OPERATES 84 SUPERMARKETS IN MI, OH AND IN.
PRODUCTS VIA 610 BRANCHES AND 18 DISTRIBUTION CENTERS
HEMATOLOGY PRODUCTS FOR RESEARCH AND CLINICAL DIAGNOSTICS.
Acc/Dis B+
Sup/Demand 41
Acc/Dis BSup/Demand 65
Consolidating below 10-wk but gets support at 40-wk avg. Near the 25.86 buy point of three-month pattern.
Acc/Dis C+
Sup/Demand 76
Acc/Dis D+
Sup/Demand 49
Rebounds from three-week drop, but finds wall at 10-wk avg. Resistance at 40-week line; little accumulation so far.
8884226754
w w w. c a n s l i m p c . c o m
Clearing, custody and other brokerage services for CAN SLIM Private Clients and NorthCoast Asset Management LLC. are provided by Fidelity
Brokerage Services LLC. NorthCoast Asset Management is an independent company and is not affiliated with Fidelity Investments. The information within this ad is provided by NorthCoast is general in nature, is provided for informational purposes only and in no way represents the advice,
opinions, or recommendations of Fidelity Investments or any of its affiliates.
Kit Includes:
The
System
Stock Selection
Chart Analysis
When to Buy
When to Sell
How to use Investors Business Daily and Investors.com
Call Now!
800-459-6706
(Hours: 5:30am - 4:30pm, Monday - Friday / 7:00am - 3:30pm, Saturday)
or visit www.investors.com/ibdhomestudy
CAN SLIM is a trademark of Data Analysis, Inc., licensed for certain purposes to Investors Business Daily, Inc., and used here by NorthCoast Asset Management with permission. Investors Business Daily and IBD are registered trademarks of Data Analysis Inc., an affiliate of
Investors Business Daily, Inc. CAN SLIM Private Clients is not sponsored by Investors Business Daily, Inc. or William J. ONeil and neither
is recommending, advising, or otherwise endorsing CAN SLIM Private Clients.
2008 Investors Business Daily, Inc. Investors Business Daily, IBD and CAN SLIM and corresponding logos are registered trademarks owned by Data Analysis, Inc., an affiliate of Investors Business Daily.
41
STERICYCLE (SRCL)
Grp 38
o$55.27
78.6M Shares 98 Comp. Rating 86 EPS RS 90 ROE 19%
42
43
NETEASE.COM (NTES)
Grp 127
o$21.84
68.9M Shares 98 Comp. Rating 82 EPS RS 95 ROE 37%
44
B5
PROVIDES MEDICAL WASTE, INFECTION CONTROL AND PHARMACEUTICAL MANUFACTURES BREADS, ROLLS AND OTHER BAKERY PRODUCTS IN THE CHINESE PROVIDER OF INTERNET GAMING, WEBSITE PORTAL, ONLINE OPERATES 3,474 DISCOUNT VARIETY STORES OFFERING MERCHANDISE AT
RETURNS SERVICES FOR HOSPITALS, MEDICAL AND DENTAL OFFICES
ENTERTAINMENT CONTENT, AND COMMUNICATION SERVICES.
THE FIXED PRICE OF $1 IN 48 STATES
SOUTHEASTERN, SOUTHWESTERN AND MID-ATLANTIC U.S.
+18% Ann. EPS Gro PE 35 Avg. Daily Vol 691,200 Debt 86%
Last Qtr Eps +22% Prior Qtr +22%6 Last Qtr Sales +19%
6 Qtrs EPS ) 15%
Eps Due 10/25
Acc/Dis C+
Sup/Demand 59
Tussles with resistance at 40-wk line after two week sell off. Forming new base with support at 40-wk avg.
Base building would look better above 10-week moving avg. May be forming handle in deep base that started 6/07.
(STE)
Grp 24
$32.21
GENOPTIX INC (GXDX)
Grp 28
o$31.84
MCDONALDS (MCD)
Grp 67
o$53.80
U M B FINANCIAL CP (UMBF) Grp 18 $52.15
45 STERIS
52.6M Shares 96 Comp. Rating 81 EPS RS 95 ROE 12% 46 29.5M Shares 96 Comp. Rating 80 EPS RS 97 ROE 8% 47 8.9M Shares 99 Comp. Rating 80 EPS RS 96 ROE 28% 48 1122M Shares 97 Comp. Rating 89 EPS RS 86 ROE 23%
DEVELOPS INFECTION PREVENTION/SURGICAL PRODUCTS AND SERVICES TO HOLDING CO FOR UMB BANK AND 3 OTHER BANKS OPERATING THROUGH 135 PROVIDES LABORATORY SERVICES FOR ONCOLOGISTS AND HEMATOLOGISTS OPERATES 6,690 AND FRANCHISES/LICENSES 24,799 MCDONALD'S FAST
HEALTHCARE, PHARMACEUTICAL AND RESEARCH CUSTOMERS.
FOR DIAGNOSIS OF BLOOD, BONE MARROW AND OTHER CANCERS.
FOOD RESTAURANTS WORLDWIDE.
OFFICES IN KS, MO, OK, AZ, NE, IL AND CO.
Rank Company
+9% Ann. EPS Gro PE 20 Avg. Daily Vol 681,100 Debt 25%
Last Qtr Eps +95%5 Prior Qtr +26%5 Last Qtr Sales +11%
2 Qtrs EPS ) 15%
Eps Due 10/30
R&D 2%
Acc/Dis B+
Sup/Demand 70
Retakes 40-week line, but finds resistance at 10-week avg. IPO setting up new base after August breakout failed.
Big rebound a good start, but weeks of work left to do. Thin stock healing from failed breakout of flat base.
+38% Ann. EPS Gro PE 10 Avg. Daily Vol 245,900 Debt 13%
Last Qtr Eps +20%5 Prior Qtr +2%6 Last Qtr Sales -15%
1 Qtrs EPS ) 15%
Eps Due 11/6
Acc/Dis A
Sup/Demand 55
+13% Ann. EPS Gro PE 19 Avg. Daily Vol 59,600 Debt 196%
Last Qtr Eps +18%6 Prior Qtr +28%5 Last Qtr Sales +16%
2 Qtrs EPS ) 15%
Eps Due 10/31
Acc/Dis D+
Sup/Demand 36
Staid, dull stock turns into wild bronco; selling at 10-week. Bouncing back from two-year low on brisk volume.
(FCN)
Grp 47
o$60.96
CHURCH & DWIGHT (CHD) Grp 9 o$56.89
PINNACLE FIN PTNR (PNFP) Grp 7 $26.33
FRANKLIN ELECTRIC (FELE) Grp 101 $40.07
53 FTI48.6MCONSULTING
Shares 99 Comp. Rating 84 EPS RS 89 ROE 12% 54 18.1M Shares 93 Comp. Rating 81 EPS RS 95 ROE 9% 55 65.3M Shares 95 Comp. Rating 80 EPS RS 94 ROE 17% 56 20.5M Shares 99 Comp. Rating 80 EPS RS 94 ROE 6%
PROVIDES FORENSIC, LITIGATION, TECHNOLOGY, CORPORATE FINANCE, MANUFACTURES SUBMERSIBLE MOTORS, DRIVES, AND ELECTRONIC CON- MANUFACTURES BAKING SODA, LAUNDRY DETERGENTS, CONDOMS, PREG- HOLDING COMPANY FOR PINNACLE NATIONAL BANK OPERATING VIA 33
RESTRUCTURING, AND ECONOMIC CONSULTING SERVICES.
OFFICES IN NINE TENNESSEE COUNTIES.
TROLS/MONITORS USED IN GROUNDWATER AND FUEL PUMPING SYSTEMS NANCY TESTS, TOOTHPASTES, AND OTHER CONSUMER PRODUCTS.
+24% Ann. EPS Gro PE 25 Avg. Daily Vol 807,900 Debt 43%
Last Qtr Eps +32%6 Prior Qtr +64%5 Last Qtr Sales +41%
5 Qtrs EPS ) 15%
Eps Due 11/1
Acc/Dis B
Sup/Demand 79
-9% Ann. EPS Gro PE 22 Avg. Daily Vol 184,200 Debt 40%
Last Qtr Eps +128%5 Prior Qtr +46%5 Last Qtr Sales +32%
2 Qtrs EPS ) 15%
Eps Due 10/29
Acc/Dis B+
Sup/Demand 58
Drop through 40-week line puts a hurting on possible base. Thin stock backs off after 10-week lines resistance.
+13% Ann. EPS Gro PE 22 Avg. Daily Vol 616,600 Debt 65%
Last Qtr Eps +12%6 Prior Qtr +23%6 Last Qtr Sales +9%
0 Qtrs EPS ) 15%
Eps Due 11/6
Acc/Dis C+
Sup/Demand 63
+25% Ann. EPS Gro PE 19 Avg. Daily Vol 152,900 Debt 38%
Last Qtr Eps +12%5 Prior Qtr 0%6 Last Qtr Sales +41%
0 Qtrs EPS ) 15%
Eps Due 10/16
Acc/Dis ASup/Demand 52
Bounces back on strong volume. Resistance at 10-week line. Rebounding from failed breakout of cup-with-handle base.
+20% Ann. EPS Gro PE 14 Avg. Daily Vol 277,900 Debt 51%
Last Qtr Eps -7%6 Prior Qtr +14%5 Last Qtr Sales +11%
0 Qtrs EPS ) 15%
Eps Due 11/5
Acc/Dis B+
Sup/Demand 66
-6% Ann. EPS Gro PE 66 Avg. Daily Vol 948,300 Debt 36%
Last Qtr Eps +122%5 Prior Qtr 0%5 Last Qtr Sales +44%
1 Qtrs EPS ) 15%
Eps Due 11/1
R&D 18%
Acc/Dis A+
Sup/Demand 82
+35% Ann. EPS Gro PE 10 Avg. Daily Vol 359,100 Debt 98%
Last Qtr Eps +105%5 Prior Qtr +9%6 Last Qtr Sales +30%
1 Qtrs EPS ) 15%
Eps Due 11/1
Acc/Dis C+
Sup/Demand 58
Push over 29.82 would be buy point for rebound from 10-week. Downtrending below 10- and 40-week avgs.
+16% Ann. EPS Gro PE 18 Avg. Daily Vol 965,600 Debt 45%
Last Qtr Eps +31%5 Prior Qtr +17%5 Last Qtr Sales +8%
2 Qtrs EPS ) 15%
Eps Due 10/24
-7% Ann. EPS Gro PE 15 Avg. Daily Vol 635,200 Debt 239%
Last Qtr Eps +119%6 Prior Qtr +141%5 Last Qtr Sales +29%
3 Qtrs EPS ) 15%
Eps Due 11/1
+3% Ann. EPS Gro PE 13 Avg. Daily Vol 463,100 Debt 50%
Last Qtr Eps +52%6 Prior Qtr +119%5 Last Qtr Sales +18%
2 Qtrs EPS ) 15%
Eps Due 10/23
-8% Ann. EPS Gro PE 14 Avg. Daily Vol 83,800 Debt 48%
Last Qtr Eps +81%5 Prior Qtr +40%5 Last Qtr Sales +5%
3 Qtrs EPS ) 15%
Eps Due 10/25
7
7
Acc/Dis B+
Sup/Demand 79
Tries to reverse after deep dive below 40-wk moving average. Struggles to regain the 200-day moving average.
IBD 100:
S&P 500:
Acc/Dis BSup/Demand 68
Acc/Dis C+
Sup/Demand 53
Just waiting to see if right side to new base develops. Trying to rebound after sharp drop below 10- and 40-wk avgs.
LABS (ABT)
Grp 13
o$55.46
MARVEL ENTRTNMNT (MVL) Grp 39 o$30.71
DIAMOND FOODS INC (DMND) Grp 17 $27.58
ARROW FINL CORP (AROW) Grp 16 $26.90
65 ABBOTT
1526M Shares 99 Comp. Rating 78 EPS RS 92 ROE 28% 66 9.8M Shares 94 Comp. Rating 76 EPS RS 97 ROE 15% 67 48.3M Shares 98 Comp. Rating 76 EPS RS 96 ROE 64% 68 14.8M Shares 98 Comp. Rating 73 EPS RS 98 ROE 11%
DEVELOPS ADULT AND PEDIATRIC PHARMACEUTICALS, DIAGNOSTIC SYS- HOLDING CO FOR GLENS FALLS NATL BANK & TRUST AND SARATOGA NATL LICENSES CHARACTERS FOR USE IN TOYS, FILMS AND OTHER PRODUCTS MANUFACTURES CULINARY, INGREDIENT, FOOD SERVICE AND IN-SHELL
TEMS FOR HEALTHCARE FACILITIES AND NUTRITIONAL PRODUCTS.
AND PUBLISHES COMIC BOOKS
NUTS AND OTHER SNACK PRODUCTS
BANK & TRUST OPERATING VIA 33 OFFICES IN 5 NY COUNTIES.
+4% Ann. EPS Gro PE 14 Avg. Daily Vol 26,100 Debt 147%
Last Qtr Eps +29%6 Prior Qtr +31%5 Last Qtr Sales -1%
2 Qtrs EPS ) 15%
Eps Due 1/22
Acc/Dis B
Sup/Demand 30
+26% Ann. EPS Gro PE 16 Avg. Daily Vol 902,100 Debt 136%
Last Qtr Eps +74%5 Prior Qtr +7%6 Last Qtr Sales +55%
1 Qtrs EPS ) 15%
Eps Due 11/5
Acc/Dis C
Sup/Demand 69
+75% Ann. EPS Gro PE 30 Avg. Daily Vol 210,700 Debt 14%
Last Qtr Eps +220%5 Prior Qtr +178%5 Last Qtr Sales +1%
3 Qtrs EPS ) 15%
Eps Due 12/10
Acc/Dis A
Sup/Demand 73
200
Acc/Dis BSup/Demand 56
Acc/Dis DSup/Demand 28
+17% Ann. EPS Gro PE 17 Avg. Daily Vol 566,700 Debt 41%
Last Qtr Eps +36%5 Prior Qtr +20%5 Last Qtr Sales +25%
4 Qtrs EPS ) 15%
Eps Due 11/1
Acc/Dis C+
Sup/Demand 76
IBD 100
90.6%
-3.3%
Jumps back into base building after quick test of 40-week. New, thin issue dives, trades below issue price.
(WMT)
Grp 37
o$53.77
CAMPBELL SOUP (CPB) Grp 17 o$36.80
FAMILY DOLLAR STORES (FDO) Grp 1 o$24.66
SHENANDOAH TELECM (SHEN) Grp 122 $20.65
73 WAL-MART
2242M Shares 95 Comp. Rating 78 EPS RS 93 ROE 20% 74 22.1M Shares 92 Comp. Rating 75 EPS RS 97 ROE 14% 75 194.9M Shares 96 Comp. Rating 75 EPS RS 94 ROE 59% 76 128.5M Shares 95 Comp. Rating 74 EPS RS 96 ROE 21%
OPERATES 3,550 WAL-MART STORES AND 591 SAM'S CLUB WAREHOUSE PROVIDES WIRELESS PCS SERVICE UNDER THE SPRINT NAME TO RESIDEN- MANUFACTURES CONDENSED AND READY-TO-SERVE SOUPS, BROTH, OPERATES OVER 6,400 DISCOUNT STORES IN 44 STATES OFFERING A VARIETY
CLUBS IN THE U.S., AND 3,121 INTERNATIONAL STORES.
CANNED POULTRY, PASTA SAUCE, MEXICAN SAUCE AND CHILI.
OF CONSUMABLES, HOME PRODUCTS AND APPAREL.
TIAL AND BUSINESS CUSTOMERS IN VA, WV, MD AND PA.
150
Acc/Dis D
Sup/Demand 52
100
+33% Ann. EPS Gro PE 23 Avg. Daily Vol 80,700 Debt 12%
Last Qtr Eps +24%5 Prior Qtr -9%6 Last Qtr Sales +12%
1 Qtrs EPS ) 15%
Eps Due 10/23
Acc/Dis B
Sup/Demand 36
Sharp drop below 10- and 40-wk avgs on heavy volume. Falls below 50-day, retakes it on stronger volume.
50
Rebound has floor at 40-week avg, ceiling at 10-week avg. May be shaping right side of base; resistance at 10-wk line.
MILLS (GIS)
Grp 17
o$64.73
NUVASIVE INC (NUVA)
Grp 12
o$45.62
HANGER ORTHOPEDIC (HGR) Grp 3 o$15.23
ALEXION PHARMA (ALXN) Grp 14 o$41.03
77 GENERAL
327.5M Shares 96 Comp. Rating 74 EPS RS 95 ROE 22% 78 73.9M Shares 97 Comp. Rating 73 EPS RS 97 ROE -64% 79 34.1M Shares 98 Comp. Rating 73 EPS RS 96 ROE 2% 80 21.1M Shares 95 Comp. Rating 71 EPS RS 98 ROE 11%
MANUFACTURES CEREALS, SPECIALTY FOODS, YOGURT, DOUGH MIXES, AND DEVELOPS THERAPEUTICS FOR THE TREATMENT OF CANCER, AUTOIMMUNE DEVELOPS PRODUCTS FOR THE SURGICAL TREATMENT OF SPINE DISORDERS PROVIDES ORTHOTIC/PROSTHETIC SERVICES THROUGH 636 PATIENT CARE
SNACKS FOR THE RETAIL, CLUB STORE AND WHOLESALE MARKETS.
INCLUDING RESTORATIVE AND FUSION PROCEDURES.
CENTERS IN 45 STATES AND THE DISTRICT OF COLUMBIA.
DISORDERS, HEMATOLOGIC AND CARDIOVASCULAR DISEASES.
Acc/Dis D
Sup/Demand 70
+34% Ann. EPS Gro PE 20 Avg. Daily Vol 383,300 Debt 213%
Last Qtr Eps +47%6 Prior Qtr +100%5 Last Qtr Sales +13%
8 Qtrs EPS ) 15%
Eps Due 10/29
Acc/Dis C+
Sup/Demand 80
-50
May 03
04
05
06
07
08
Retakes 40-week line after sharp drop on huge volume. In 9th week of base that finds resistance at 10-week line. Upside reversal followed by start of right side to cup.
B6
INVESTORS.COM
(MDCO)
Grp 14
o$22.98
ONEOK PARTNERS LP (OKS) Grp 105 o$49.57
EXPONENT INC (EXPO)
Grp 47
$27.56
WOLVERINE WLD WIDE (WWW) Grp 51 o$23.58
81 MEDICINES
49.5M Shares 97 Comp. Rating 71 EPS RS 97 ROE 9% 82 53.9M Shares 92 Comp. Rating 91 EPS RS 79 ROE 19% 83 12.9M Shares 95 Comp. Rating 83 EPS RS 84 ROE 16% 84 46.5M Shares 91 Comp. Rating 82 EPS RS 87 ROE 19%
DEVELOPS ACUTE CARE HOSPITAL PRODUCTS FOR USE IN CORONARY LIMITED PARTNERSHIP ENGAGED IN NATURAL GAS GATHERING AND PROVIDES TECHNICAL CONSULTING SERVICES PRIMARILY IN THE AREAS OF MANUFACTURES CASUAL, RUGGED OUTDOOR AND WORK FOOTWEAR, AND
INTERVENTIONS AND ANTICOAGULATION THERAPY.
PROCESSING IN THE MIDWESTERN U.S.
IMPENDING LITIGATION AND ENVIRONMENTAL RISK ANALYSIS
CONSTRUCTED SLIPPERS/MOCCASINS FOR MEN, WOMEN AND CHILDREN.
+22% Ann. EPS Gro PE 10 Avg. Daily Vol 211,200 Debt 119%
Last Qtr Eps +51%5 Prior Qtr +48%6 Last Qtr Sales +56%
3 Qtrs EPS ) 15%
Eps Due 10/30
Acc/Dis D
Sup/Demand 39
Rank Company
+8% Ann. EPS Gro PE 10 Avg. Daily Vol 159,600 Debt 25%
Last Qtr Eps +27%5 Prior Qtr -4%6 Last Qtr Sales +28%
1 Qtrs EPS ) 15%
Eps Due 11/6
Acc/Dis C+
Sup/Demand 64
Acc/Dis BSup/Demand 3
Acc/Dis BSup/Demand 61
JAPANESE PROVIDER OF MOBILE COMMUNICATIONS, AND DIGITAL BROAD- DEVELOPS AUTOMATED SYSTEMS FOR THE COLLECTION, PROCESSING AND MANUFACTURES ACTIVATED CARBON TO REMOVE ORGANIC COMPOUNDS HOLDING CO FOR FLUSHING SAVINGS BANK OPERATING VIA 14 OFFICES IN
CASTING SERVICES TO 53.8 MIL SUBSCRIBERS.
SURGICAL SALVAGE OF BLOOD FROM DONORS AND PATIENTS.
FROM LIQUIDS/GASES, PURIFICATION SYSTEMS AND CARBON CLOTHS.
QUEENS, BROOKLYN, MANHATTAN, NASSAU COUNTIES, NY.
Acc/Dis BSup/Demand 1
Acc/Dis BSup/Demand 72
Acc/Dis BSup/Demand 83
Acc/Dis B+
Sup/Demand 47
DEVELOPS COMPUTERIZED INFORMATION TECHNOLOGY SYSTEMS TO MAN- PROVIDES BROKERAGE, TRADING, INVESTMENT BANKING AND FINANCIAL ENGAGED IN THE TRANSPORTATION OF GENERAL COMMODITY FREIGHT IN MANUFACTURES DIGITAL SIGNAL PROCESSING SYSTEMS FOR SURVEILLANCE
AGE CLINICAL AND FINANCIAL DATA
ADVISORY SERVICES THROUGH 148 LOCATIONS IN THE U.S.
INTERSTATE AND FOREIGN COMMERCE
AND RECONNAISSANCE FOR DEFENSE/INTELLIGENCE MARKETS.
Acc/Dis B
Sup/Demand 67
100
31.59 89 75 93 +8 +16 +5 0 10 7
UIL Holding Co
Connecticut power supplier sees EPS, sales growth slow.
Acc/Dis ASup/Demand 80
Acc/Dis B
Sup/Demand 41
Acc/Dis B+
Sup/Demand 61
HOLDING CO FOR TOWNEBANK OPERATING VIA 17 BRANCHES IN PORTS- DENMARK-BASED DEVELOPER OF INSULIN ANALOGUES, HUMAN INSULIN U.K.-BASED DEVELOPER OF BRANDED PRESCRIPTION THERAPEUTICS TO HOLDING COMPANY PROVIDING ELECTRIC UTILITY SERVICES TO 323,000
MOUTH, CHESAPEAKE, HAMPTON AND FIVE OTHER VA COUNTIES.
AND ORAL ANTIDIABETIC DRUGS FOR DIABETES CARE.
TREAT VARIOUS DISEASES AND CONDITIONS.
CUSTOMERS IN CONNECTICUT.
+12% Ann. EPS Gro PE 23 Avg. Daily Vol 55,000 Debt 80%
Last Qtr Eps +4%6 Prior Qtr +9% Last Qtr Sales%
0 Qtrs EPS ) 15%
Eps Due 1/23
Acc/Dis B+
Sup/Demand 28
+13% Ann. EPS Gro PE 16 Avg. Daily Vol 156,500 Debt 103%
Last Qtr Eps +16%6 Prior Qtr +24%6 Last Qtr Sales 0%
3 Qtrs EPS ) 15%
Eps Due 11/1
Acc/Dis B+
Sup/Demand 51
MAKING MONEY
B7
RELEVANT FACTS,
RULES & SKILLS
Stocks with high volume vs. 50-day avg., reflecting heavy institutional action. 80 EPS & 80 RS or better are boldfaced.
BY JONAH KERI
INVESTOR'S BUSINESS DAILY
Stocks pulled back in lighter volume Friday, as an up-and-down session ended with modest to moderate losses for the major indexes.
The Dow industrials took the biggest hit, falling 1.4%. The NYSE and
Nasdaq composites both lost 0.4%,
the S&P 500 0.6%.
Volume eased compared to Thursdays frenetic totals. NYSE trading
dipped 12%, Nasdaq turnover 19%,
despite it being an options expiration session.
Fridays action capped a volatile,
event-packed week on Wall Street.
The Nasdaq climbed 3.7% for the
week. The NYSE composite gained
4.3%, S&P 500 4.6% and the Dow
4.7%.
Coming off the worst week in market history, the market got a big relief rally Oct. 13. The major indexes
notched one of their best up days
ever to start the week.
The rebound came after the British government led a global charge
to invest directly in banks. The U.S.
government responded by making
its own $250 billion capital injection, in addition to its plan to buy
heaps of distressed mortgages from
financial institutions.
The market appeared to sell on
the news, though. On the day the announcement was made, Tuesday,
stocks turned early gains into losses. Another big sell-off ensued
Wednesday.
But Thursday, stocks made a dramatic turn for the better. After
threatening more losses early on,
they rallied for big gains across the
board, in boisterous volume. The
Nasdaq swung nearly 10% intraday,
racking up a 5.5% gain.
That big advance in higher volume marked a follow-through day.
Not every follow-through day
launches a bullmarket. Indeed, a fol-
Fridays action:
Stocks slip in lighter volume
Current outlook:
Market in confirmed rally
Leaders up in volume:
GenentechDNA ThoratecTHOR
W.W. GraingerGWW
Alexion PharmaceuticalsALXN
Leaders down in volume:
SterisSTE Spartan StoresSPTN
GenzymeGENZ Hub GroupHUBG
Forrester ResearchFORR
Symbol Industry
Curr
Closing Qtr
Price Erns
Prior
Under
Sales
Rel
Yrs Qtr EPS /Over Sales % EPS Str
Erns %Chg Est % (Mil) Chg Rtg Rtg
14 Ups
AMCOL Intl Corp
Bancfirst Corp
Central Jersey Bcp
CVB Financial
Genuine Parts Co
Honeywell
I T L A Capital Corp
iGate Corp
LaBranche&Co
MGIC Invest
Schlumberger
Tessco Tech
United Finl Bancorp
V F Corp
ACO
BANF
CJBK
CVBF
GPC
HON
IMP
IGTE
LAB
MTG
SLB
TESS
UBNK
VFC
Metal Ores
Banks-Wst/Sthwst
Banks-Northeast
Banks-Wst/Sthwst
Rtail/Whlsle-At/Prts
Dvrsified Oprtions
Banks-Wst/Sthwst
Cmpter-Tech Srvcs
Invstmnt Brokers
Insrnce-Prp/Cas/Titl
Oil&Gas-Field Servic
Telecom-Wirlss Eqp
Financ-Svings & Lo
Apprel-Clthing Mfg
+1.7a
+1.5
+37.5
+10.5
+6.6
+19.8a
+96.8
+200a
+414
..
+18.4`
+246`
+87.5a
+9.1`
15 Downs
Brookline Bancorp
Cnsldtd Tomoka Lnd
Comerica
Eastern VA Bnkshrs
Fidelity Southern
First Horizon Natl
Heritage Oaks Bncrp
MidPennBancorp
Penns Woods Bcp
Peoples Bancorp NC
Prosperity Bancshrs
Sonic Corp
Sussex Bancorp
United Scrty Bnc CA
Wilmington Trust Co
BRKL
CTO
CMA
EVBS
LION
FHN
HEOP
MPB
PWOD
PEBK
PRSP
SONC
SBBX
UBFO
WL
Financ-Svings & Lo
Real Estate Devlpmt
Banks-Supr Rgional
Banks-Southeast
Banks-Southeast
Banks-Southeast
Banks-Wst/Sthwst
Banks-Northeast
Banks-Northeast
Banks-Southeast
Banks-Wst/Sthwst
Retail-Restaurants
Banks-Northeast
Banks-Wst/Sthwst
Banks-Northeast
00 M O R E C O V E R A G E O N N E X T P A G E
00 I N T R A D A Y M A R K E T U P D A T E S
AVAILABLE SIX TIMES A DAY
AT INVESTORS.COM/MARKETS
14.3
94.6
56.4
..
..
..
69.6
8.6
33.3
31.1
1.9
2.9
..
..
20.9
6.3
+15
..
0.0
+3.9
+2.1
+36
+7.1
+100
..
+2.4
+32
+25
0.5
253 +24a
.... ..
8.3 +0.7
91.9 4.0
2882 +3.0a
9275 +6.2a
65.0 +2.1
55.4+10.0a
77.3 34
462 17
7366 +22`
144 +8.5
18.5 +13`
2207 +6.4a
79
48
42
61
66
87
41
99
35
31
91
97
80
65
71
94
89
95
73
27
24
51
78
35
25
57
97
64
REGULAR:
Period
Alliant Energy ..........................Q
Altera Corp ...............................Q
Amer Water Works ................Q
AVX Corp ..................................Q
Baytex Energy Tr g ...............M
Brookline Bncp ........................Q
Carbo Ceramics ......................Q
Citizens Cmty Bcp ..................Q
Constelltn Engy .......................Q
Cytec Industries .....................Q
Daxor Corp ..............................Q
Donegal Grp A ........................Q
Donegal Grp B ........................Q
Duncan Engy Ptrs ..................Q
Eastern VA Bkshs ..................Q
FPL Grp ....................................Q
Franklin St Prop .....................Q
Inland Real Est ......................M
Marshall&Ilsley ........................Q
Medtronic Inc .........................Q
MSC Industrl Dir .....................Q
Penn West Energy g ...........M
Rayonier REIT .........................Q
St Mary Land&Exp .................S
Sensient Technol ....................Q
Sierra Bancorp .........................Q
Stanley Works .........................Q
United Fin'l Bcp ......................Q
Universal Forest ......................S
Virco Mfg..................................Q
Wausau Paper .........................Q
87 83 73 C+
96 90 86 C+
90 71 85 B
81 79 75 C
87 92 73 C
91 98 86 D+
29.60
95.37
60.89
45.00
32.64
52.69
CrownHldg o
Graingr o
KindrME o
MagMids o
EntpsPrd o
SouthwstEn o
62 91 25 E
30 54 29 E
58 72 37 E
77 81 58 D+
59 87 27 E
94 87 71 D
89 64 79 B
66 97 35 D+
93 78 95 C+
54 93 29 E
69 65 64 D
52 91 28 E
70 85 64 E
39 87 15 E
57 99 23 D
68 69 62 D+
70 67 69 D
63 37 81 D
85 80 73 C+
48 76 44 E
90 90 77 B
70 57 77 C
71 50 67 D+
55 53 69 D
87 81 72 C+
67 55 72 D+
55 79 47 E
34 62 15 E
46 91 21 D
58 97 27 E
32 25 69 E
97 55 97 B
53 48 56 E
78 83 56 E
90 86 77 D
80 61 77 C
96 81 95 B+
98 79 80 B
70 60 69 D
61 94 35 E
113.4
66.00
56.98
56.79
62.99
76.89
33.12
83.18
30.00
66.78
87.36
85.96
67.49
100.3
63.46
58.06
35.81
49.00
35.68
71.34
56.92
73.29
77.33
67.00
33.68
36.72
72.36
69.87
161.3
155.5
34.49
35.29
38.30
89.22
120.9
55.00
38.93
52.78
40.00
52.28
Schlmbrg o
SLB 49.99
TMK 33.62
Torchmrk o
CIGNA o
CI 25.22
CW 33.25
CurtsWrt
Honywel o
HON 29.37
Stryker o
SYK 52.19
SXT 25.57
Sensient
FMC Tech o
FTI 36.68
StandexI
SXI 22.27
Syngenta o
SYT 28.70
V F Corp o
VFC 55.55
Caterplr o
CAT 39.32
RTN 44.82
RaythnB o
BakrHugh o
BHI 35.04
AtwoodOcn o ATW 23.22
Embarq o
EQ 33.21
SON 24.03
SonocoP o
Allete
ALE 35.15
ApldInd o
AIT 21.66
TDW 36.83
Tidewatr o
Heico
HEI 34.25
MTX 52.32
MinrlTec
Hitachi
HIT 52.38
CAE 34.87
Cascade
IntrDat
IDC 21.62
Idaho Pwr o
IDA 24.78
Frontlne o
FRO 32.47
CytecInd o
CYT 25.09
UBB 63.69
Unibanco o
Core Labs o
CLB 67.55
Unisource
UNS 22.86
Piedmnt Nat o PNY 30.23
OGE 23.11
OGEEnrg
Danaher o
DHR 56.40
AllintTch o
ATK 84.12
HanvrIns o
THG 34.52
Steris
STE 32.21
Ecolab o
ECL 39.85
AGL Res o
ATG 27.25
AmphenlA o APH 26.57
CCK
GWW
KMP
MMP
EPD
SWN
21.38
78.36
51.48
31.25
23.66
29.10
975
....
29.9
688
14.1
9.0
9.6
16.6
98.0
227
3.6
12.5
240
18
..
12
12
+15a
+3.2`
13
5.7
4.1
+1.2a
51
33
14
12
22
23
8
17
41
25
51
59
59
38
31
31
80
45
59
90
65
84
81
92
97
40
65
93
86
6 Rnk Str
99 93 99 A
99 78 96 A
97 99 86 B
99 75 99 A+
98 86 90 C+
99 90 97 B
97 73 97 B
3.21 45,255 +224 85 73 79 D+
5.53 2,965 +216 98 99 73 B+
0.52 7,879 +170 99 88 89 C+
2.79 921 +140
1.56 16,200 +140 93 97 51 D+
2.56 5,148 +135 44 95 11 E
0.90 916 +133 97 73 94 B+
2.71 6,181 +129 68 89 40 E
1.26 191 +128 80 72 79 C+
2.45 2,134 +115 98 85 77 D
2.95 2,442 +110 98 82 97 B
3.05 18,075 +97 97 90 87 A
0.91 6,287 +94 70 28 51 B+
2.22 13,417 +92 84 42 96 B
0.71 2,961 +90 66 81 61 E
0.69 3,171 +89 80 70 65 C
0.58 1,039 +89 89 88 62 B
1.91 543 +87 87 59 76 B+
0.80 821 +86 31 79 18 E
0.94 2,854 +85 74 20 93 B+
2.14 343 +82 86 67 93 B
2.78 350 +80 15 30 13 E
4.20 176 +79 90 98 81 D
0.57 157 +78 73 83 79 C+
0.90 474 +73 97 90 92 B
0.86 865 +73 75 95 56 D
1.00 3,718 +72 94 70 97 B
0.73 1,119 +69 81 47 91 C+
0.72 4,026 +69 68 47 81 B
4.41 711 +69 82 76 66 E
0.64 715 +67 79 61 73 D
0.75 939 +64 66 95 36 E
0.80 962 +64 78 48 89 B
1.87 4,031 +62 87 88 68 C+
0.79 571 +60 39 89 32 E
2.34 769 +60 90 86 65 B
0.88 1,085 +59 35 32 56 B
0.53 3,055 +59 88 77 83 D
0.89 1,047 +58 83 79 66 B
1.48 3,662 +56 85 23 92 B+
+0.82 3,554
+1.36 1,797
+2.08 1,484
+1.47 421
+1.05 1,752
+2.65 11,297
+79
+68
+60
+48
+47
+44
34.68
18.77
30.99
28.36
55.27
56.62
41.03
21.04
239.5
179.3
+0.99
+0.52
+2.90
+1.36
+0.75
+2.58
+2.25
+1.72
+13.2
+0.62
252
501
6,647
1,752
1,247
241
2,050
719
3,682
160
+170
+137
+94
+85
+80
+52
+41
+38
+33
+17
39.32
21.36
50.47
29.72
66.15
79.69
47.96
37.00
429.2
229.5
LifePtnrs
MeritMed
NasdaqOMX o
Thoratec o
Stericycle o
AxsysTech o
AlexionPhr o
PerfectW n o
Baidu o
StrayrEd o
359.6
84.80
21.50
112.9
58.55
83.97
27.74
36.27
31.00
30.88
38.37
33.75
43.98
44.00
78.32
66.74
47.63
80.75
28.00
38.50
44.44
95.23
30.00
30.00
40.94
43.00
38.90
203.0
52.82
36.49
52.59
67.36
40.00
50.49
35.96
22.49
IntSurg o
ISRG 189.1 25.7 3,604 +346
TTES 20.49 2.13 564 +170
T3 Engy o
FFIC 16.85 0.76 283 +149
FlushFin
Itron Inc o
ITRI 57.10 1.55 1,343 +123
SLGN 42.82 1.95 495 +104
SilgnHld o
Genzyme o
GENZ 63.31 2.47 6,784 +99
SPTN 25.46 0.79 436 +99
SprtnStr o
ForrstrRes
FORR 25.89 2.06 231 +90
MXGL 16.51 2.12 739 +87
MaxCp
FMER 20.15 0.76 2,145 +87
Fstmerit o
Micrchp o
MCHP 22.84 1.11 6,402 +76
IPCHldgs
IPCR 20.45 0.55 1,148 +74
ROLL 24.01 2.27 272 +73
RBCBear
Harlysvl
HGIC 28.33 2.05 145 +72
ZEUS 18.34 1.08 724 +66
OlympcSt o
ZionBcp o
ZION 36.31 3.89 8,289 +66
NAFC 36.90 2.19 296 +65
NashFch
KALU 24.44 1.51 577 +62
KaiserAl o
GMarket o
GMKT 18.64 0.78 312 +62
Coherent n COHR 25.29 1.23 330 +59
Hub Group o HUBG 31.15 2.55 711 +58
LUFK 50.31 1.43 357 +57
Lufkin o
CmptrPr
CPSI 26.43 2.87 177 +55
FRME 20.61 1.17 132 +55
FMerch
RoylGld o
RGLD 29.00 2.23 1,230 +55
Paychx o
PAYX 26.60 0.61 6,879 +53
Coinstar o
CSTR 24.78 0.64 509 +53
Apple Inc o AAPL 97.40 4.49 62,369 +52
IPCC 39.93 0.97 220 +52
InfPrCas
VSAT 17.71 0.80 257 +50
Viasat
Gulf Isl o
GIFI 20.19 1.33 222 +49
CHRW 40.65 1.85 3,492 +49
CHRobn o
SCHL 21.00 1.19 624 +48
Scholastic
AmPhy
ACAP 37.61 4.13 102 +47
MGRC 20.33 1.18 142 +45
McGthR
FstBusey
BUSE 17.25 0.54 153 +45
LPHI
MMSI
NDAQ
THOR
SRCL
AXYS
ALXN
PWRD
BIDU
STRA
IRREGULAR:
Core Labs z ............................Q .10
Diamonds Trust .....................M .15558
0.0 35.4 6.4 26 95 GpoAeroportCenNort z ............... .16082
.. 4.0 44 33 50 z -approx. amount per ADS or ADR.
+13
..
..
..
63
..
..
21
+3.9
0.0
..
..
+29
Stock Closing
Vol Vol%
Symbol Price Chg (1000s) Chg
Dividends
Company Name
11-25
11-17
10-27
REACH
HIGH-INCOME
READERS WITH
Premiere Properties
& Resorts
For advertising information
1-800- 423-5515
Stocks with heavy weekly volume vs. their 50-day average weekly volume. Stocks $20 or
more, with at least } point change, and avg. volume of 60,000 and greater. For stocks up in
price, EPS & RS Ratings are 70 or higher and annual earnings estimate 15%+. Includes
stocks without estimates. Stocks with 80 EPS and 80 RS or better are boldfaced.
SMARTSELECT COMPOSITE RATING
Rel Grp Acc 52-Wk
6 | EPS | Str | Rtg | Dis | High | Stock Name
90 71 85 C+ B
81 79 75 C+ C
87 92 73 C+ C
87 83 73 B C+
96 81 95 A B+
99 85 96 A+ C+
99 78 92 A+ D+
96 90 86 A C+
99 93 99 A+ A
93 78 95 A C+
95 80 94 A+ C+
91 90 71 D+ C
91 98 86 D D+
99 90 97 A+ B
98 86 90 A C+
99 88 89 A+ C+
90 90 77 B B
97 94 73 A C+
94 82 80 A C
96 96 92 B C
92 83 76 A+ C+
98 99 73 C B+
99 99 78 A+ D+
90 90 79 D D+
85 73 79 C D+
92 75 97 C B
98 92 72 A C+
97 87 97 A+ B
98 97 91 B B
91 86 73 A B
97 94 88 A C
99 85 97 A+ B+
98 81 95 A+ C+
99 98 78 A+ C+
89 85 72 B C
90 81 75 B+ D+
98 87 92 A C+
+7.98
+9.10
+5.27
+3.06
+2.84
+2.57
+6.01
+4.49
+5.71
+3.07
+2.43
+5.68
+8.29
+2.55
+6.05
+1.10
+2.35
+2.10
+2.72
+3.22
+2.78
+25.8
+0.66
+3.40
+3.29
+4.54
+5.69
+0.68
+0.86
+0.62
+5.33
+0.73
+1.91
+4.79
+2.94
+2.54
+0.82
30
11
15
13
20
32
17
13
18
14
22
8
27
34
35
35
20
13
13
19
13
69
41
10
15
23
20
30
12
11
23
15
15
39
13
17
20
46 73 29 B E
83 97 51 A E
71 50 67 A D+
97 90 85 A E
69 59 83 B+ D
76 66 71 A E
92 98 47 A E
68 89 40 B E
84 72 71 A E
11.0
2.41
1.12
1.61
9.78
1.09
5.25
14.2
5.12
15
39
...
26
16
29
25
17
15
14 3,137
16 2,505
333 1,164
46 4,137
24 3,719
179 11,646
41 11,671
34 6,404
1.6b 1,017m
BMI
SONO
HIT
ICLR
WSO
IRM
MR
ITRI
PEP
24.08
21.59
52.38
29.40
37.27
22.44
24.50
57.10
53.88
+151
+150
+136
+130
+121
+116
+116
+113
+113
B8
Ranked 1 to 197 on 6-month price performance. Days top 10 performers are boldfaced; worst 10 underlined.
Rank
3 6 7
This Wks Wks Mo Industry
Wk| Ago |Ago| Ago| Name
Rank
Subgroup%Chg Daily
3 6 7
Comp. Since % This Wks Wks Mo Industry
|Rating | Jan1 |Chg Wk| Ago |Ago| Ago| Name
1 2 2 146 RetailDiscnt&Vari
2 9 5 22 ElecMilitarySystems
3 5 7 68 MdcalOutpnt/HmCr
4 32 41 129 RetailDrugStores
5 18 47 110 BanksWst/Sthwst
6 3 21 162 ComptrSftwrMdcl
7 31 75 80 BanksSoutheast
8 8 6 78 CommlSvcsSchools
9 21 65 39 Soap&ClngPreparat
10 4 1 84 MedicalGenetics
11 91 93 92 RetailSpr/MiniMkts
12 15 16 52 MedicalProducts
13 54 60 43 MdcalDrg/Dvrsified
14 13 3 65 MedicalBiomed/Bth
15 1 9 179 InsuranceBrokers
16 40 88 27 BanksNortheast
17 44 37 38 FoodMscPrparation
18 41 76 56 BanksMidwest
19 59101 192 TrnsprttinAirlne
20 89104 63 FinancSvings&Lo
21 25 19 76 MedicalEthicalDrgs
22 26 78 51 Cosmetics/PersnlCre
23 10 31 96 Retail/WhlsleFood
24 20 20 24 MedicalSystems/Eqp
25 19 25 111 ComlSvcsScrty
26 22 89 133 BanksSuprRgional
27 35 70 40 UtilityGasDstribtn
28 16 11 42 Mdical/DntalSrvcs
29 121 51 10 DvrsifiedOprtions
30 37 22 15 MedicalGenercDrgs
31 55 77 29 FnceInvsmntMgt
32 27 45 35 CommlSvcsMisc
33 30 46 115 InvstmntBrokers
34 142 153 36 FnancIdxTrckngFd
35 23 15 74 RtailHmeFrnshngs
36 52 66 59 InsrncePrp/Cas/Titl
37 69 79 73 RetailMjrDscChns
38 33 30 13 PollutionCntrlSvcs
39 6 8 17 LeisrTys/Gms/Hbby
40 7 10 44 RtailClthing/Shoe
41 12 43 139 MdcalNrsngHmes
42 100 128 106 UtilityWaterSupply
43 79 119 32 MdcalWhlsleDrg
44 11 13 99 RetlWhsleBldgPrds
45 125 149 122 CommlSvcsHlthcre
46 46 48 71 FoodConfectionery
47 53 81 34 CmmlSvcsCnsltng
48 113 123 12 Tobacco
49 36 59 60 CmpterTechSrvcs
50 78 129 190 MdicalHlthMntOrg
51 75 106 86 ApparelShoes&Rel
52 95 50 88 InternetSoftware
53 38 28 64 ComptrSftwrEntr
54 71 67 156 TelecomWirlssEqp
55 50 61 53 FinanceReit
56 34 38 18 BldgA/C&HeatingP
57 29 84 181 Fincecnsmer/CmlLns
58 60 17 11 TrnsportationTrck
59 104 116 87 Medical/DntalSppls
60 70 124 108 HsholdofficFurnitr
61 86 122 69 UtilityElctricPwr
62 28 14 189 ComptrPrphrlEqp
63 45 44 75 Rtail/WhlsleAt/Prts
64 43 36 195 CompterNetwrking
65 96 121 182 RetailLeisurePrds
66 97 108 161 LeisreMvies&Rel
..
93
94
..
88
94
90
97
..
..
86
93
..
91
86
89
91
87
85
91
83
88
89
91
81
85
83
91
81
85
74
89
86
..
..
81
87
92
..
89
91
81
84
89
..
..
87
81
86
83
86
..
86
79
..
76
89
77
88
..
79
..
79
85
..
65
+14.23.1
0.1+0.1
14.80.9
5.60.4
24.43.2
24.00.5
17.42.1
12.50.5
5.80.4
17.20.3
24.03.7
21.8 0.0
3.90.6
23.40.3
17.5+0.1
12.81.5
14.5+0.6
17.51.8
35.0+1.8
28.50.8
25.6 +0.2
21.2 1.5
19.0 2.8
34.0 2.4
31.0 +0.8
28.0 3.5
21.2 0.6
30.9 1.1
20.4 +5.8
10.0 1.0
35.2 0.4
33.2 1.3
48.8 0.3
26.9 +0.1
22.1 1.5
29.3 0.1
20.6 0.1
10.5 +0.6
12.2 0.7
33.0 1.5
39.3 2.5
19.5 2.7
25.3 +1.0
11.0 0.2
34.7 2.0
+0.9+1.7
28.2 1.3
18.2 +1.0
25.0 0.6
45.3 0.2
31.5 0.4
36.0 +0.4
43.1 0.2
36.9 0.2
28.7 0.3
13.6 1.2
38.8 0.5
14.7 3.5
27.9 0.1
41.8 2.4
33.3 0.1
29.8 0.6
32.5 +0.7
44.1 0.0
47.1 0.2
32.2 0.2
67 66 91 124
68 51 27 19
69 102 72 47
70 88 102 183
71 118 74 61
72 106 177 175
73 56 98 57
74 49 52 50
75 65 62 113
76 80 87 114
77 14 18 176
78 144 175 166
79 114 159 6
80 101 95 28
81 47 103 169
82 76 82 7
83 17 29 103
84 171 148 62
85 24 35 81
86 42 24 8
87 72 100 147
88 39 12 30
89 57 23 120
90 85 42 151
91 67 64 138
92 62 55 33
93 166 151 9
94 174 130 48
95 122 69 101
96 115 127 123
97 124 171 126
98 134 110 95
99 99 80 130
100 108 109 131
101 107 86 83
102 109 135 180
103 132 56 119
104 127 133 165
105 164 172 93
106 163 168 37
107 149 157 26
108 58 99 97
109 83 117 185
110 84 63 163
111 48 97 85
112 119 85 152
113 133 120 159
114 63 33 177
115 74 71 121
116 111 111 25
117 143 112 112
118 126 115 94
119 98 32 191
120 130 114 118
121 93 49 140
122 153 125 45
123 64 58 98
124 137 40 128
125 129 141 170
126 151 174 150
127 131 134 187
128 145 146 54
129 68 39 49
130 136 137 90
131 141 145 104
132 150 191 194
Rank
Subgroup%Chg Daily
3 6 7
Comp. Since % This Wks Wks Mo Industry
|Rating | Jan1 |Chg Wk| Ago |Ago| Ago| Name
RetailRestaurants
ChemicalsSpecialty
BeveragesAlcoholic
TelecomServices
FuneralSvcs&Rel
BldgMbile/Mfg&Rv
HousehldApplncs
FnancialSrvcsMisc
CmmlSvcsMrktRch
ElecScntific/Msrng
BldgPaint&Allied
MediaRadio/Tv
Oil&GasUSRoyalty
Containers
TelecomEquipment
BldgRsidnt/Comml
ApprelClthingMfg
FnancepblInvFdbnd
BldgCnstrPrds/Msc
TransportationRail
RtailWhlsleOffcSup
MchnryGenIndstrl
BldgMntnance&S
ElecSmicondctrMfg
CommlSvcsStffng
PollutnCntrlEqp
FoodMeatProducts
CmptrSftwrEdu
Aerospce/DfnseEqp
RealEstateOprtions
BanksMoneyCntr
ElecSemicndctrEqp
TrnsprttionEqpMfg
BldgHandTools
ElctriclEquipmnt
OfficeSuppliesMfg
ComptrSftwrScrity
InternetIsp
Oil&GasTrnsprt/Pip
TelecomSrvcsFrgn
BvragesSftDrinks
Paper&PaperProduc
Auto/TrckRplcPrts
RetailMisc
BldgWoodPrds
CompterSftwrDsgn
Rtail/Whlslecmp/Cll
Retail/WhlsleJwlry
LeisureProducts
TransportationSvcs
ComptrSftwrDsktp
CmptrIntgrtdSyst
IntrnetNtwrkSltns
CommlSvcsLeasing
InsuranceLife
TelecomWirlssSvcs
Oil&GasIntlExplPr
MediaBooks
HoushldCnsmerElc
CommlSvcsPrntng
InternetContent
TrnsprtAirFreight
MetalProc&Fabrica
ComptrSftwrFincl
RetailMailOrder&Di
TextileMill/Hsehold
86
79
77
72
..
..
..
84
88
83
66
61
76
78
75
58
77
..
71
86
..
78
..
74
..
83
..
..
85
60
77
..
..
66
77
..
83
..
77
77
76
63
..
83
..
82
..
..
54
79
73
73
..
77
62
83
..
..
..
..
85
..
63
78
..
..
43.9 +0.6
32.7 0.6
20.7 +1.4
46.6 0.5
29.0 +0.3
44.7 3.0
29.7 0.3
42.1 +0.1
28.2 0.9
34.6 1.5
23.7 3.2
53.1 +0.6
15.3 +4.4
28.8 1.8
42.7 0.5
10.8 3.4
31.3 +0.3
28.1 +2.2
34.2 1.8
5.21.1
36.2 1.9
32.6 0.5
23.9 1.3
46.5 1.6
37.7 0.5
28.7 1.5
33.4 1.0
39.5 +2.9
44.3 1.9
28.3 0.3
39.2 0.6
49.9 2.5
33.3 2.1
30.5 1.3
43.4 +0.1
41.1 1.0
42.4 +0.3
43.7 4.4
36.8 +4.0
40.2 1.2
38.5 1.3
45.6 1.9
48.5 5.6
51.3 1.7
31.1 +1.1
34.9 +0.2
40.4 1.4
44.1 2.3
44.0 2.8
22.3 4.7
42.0 +0.6
38.6 0.4
46.2 +1.0
35.0 2.3
37.0 1.6
46.7 +2.3
51.2 2.3
43.8 2.3
49.1 0.0
51.6 4.7
46.9 +4.6
32.7 2.3
48.1 1.6
41.4 1.0
46.3 +0.3
63.0 0.1
Subgroup%Chg Daily
Comp. Since %
|Rating | Jan1 |Chg
AgriculturalOprtions
FoodDairyProducts
InternetECommerce
MediaCble/StlliteTv
TelcomFibrOptcs
ChemicalsPlastics
ConsumerProdMisc
MediaNewspapers
BldgCment/Cncrt
MchnryMtlHdlg
ElecMiscProducts
ElecContractMfg
RealEstateDevlpmt
AutoManufacturers
MetalPrdsFstners
Aerospace/Defense
FinancPblInvFdeqt
MedcalHospitals
InsrnceAcc&Heal
MediaDiversified
ElecCmpnent/Cntr
Oil&GasIntlIntegra
FincPblInvFdFn
ComptrManufctrs
RetailCnsmrElec
ComptrDataStrge
EnergyOther
BldgHeavyConstr
Oil&GasRfing/Mkt
ElecPrtsDistribtrs
MediaPeriodicals
OfficeEqp&Autom
ChemicalsBasic
ComlSvcsAdvrtsng
LeisureServices
LeisreGamng/Equip
MachnryTools&Re
TransportationShip
InsrnceDivrsified
RetailDprtmntStrs
LeisureHotels&Mot
BanksForeign
Oil&GasUSExplPro
LeisrePhtoEqp/Rel
Trucks&PartsHvyD
MetalOresGld/Silvr
MetalPrdsDistribtr
Oil&GasFieldServic
HousehldHousewrs
Auto/TrckOrgnlEqp
FnancMrtg&RelSvc
Oil&GasMchnry/Eq
Oil&GascdnExplPro
FoodFlour&Grain
MchinryCnstr/Mng
Oil&GasUSIntgrt
MachineryFarm
Auto/TrckTirs&M
Oil&GasCdnIntgrt
Oil&GasDrilling
ChemicalsFertilizers
SteelSpcltyAlloys
SteelProducers
MetalOres
MiningGems
62
..
80
63
..
..
..
..
..
..
..
..
..
..
..
..
..
..
..
58
..
67
..
..
..
..
65
..
..
..
..
..
..
..
51
63
..
..
..
..
..
..
62
..
..
48
..
52
..
..
..
56
..
..
..
..
..
..
..
56
65
..
..
55
..
0 0 0 0 S&PMidcap400Ind
0 0 0 0 S&P500Index
33.4 +0.6
22.9 +2.5
46.6 1.3
44.2 +0.6
51.2 1.1
42.4 2.1
50.4 1.4
60.0 1.8
39.7 +2.2
35.2 2.4
48.1 1.4
41.1 1.7
46.6 4.1
27.8 +0.8
34.1 1.6
37.9 1.8
44.5 +3.6
34.6 1.6
45.5 +0.5
56.3 0.6
41.8 3.1
47.1 0.2
49.1 +1.9
45.1 2.7
47.4 +1.4
48.9 3.4
47.1 +1.7
48.3 +1.8
53.8 +2.0
41.3 1.3
43.9 +0.7
41.9 0.1
31.7 1.0
51.6 +0.1
55.7 +0.7
65.1 +3.8
39.9 0.9
45.3 0.2
56.0 4.7
53.9 0.0
52.6 +2.4
52.1 4.2
38.0 +2.7
54.2 1.4
57.3 +0.9
52.3 2.8
48.7 5.4
48.8 3.0
50.2 5.4
59.5 2.7
79.0 2.0
52.0 1.6
38.9 +4.5
40.2 +8.7
49.1 +0.5
53.7 +3.7
48.8 1.2
51.9 +0.5
50.2 +3.5
47.8 +0.4
50.9 0.6
69.9 +5.3
58.6 +0.1
56.2 0.2
73.7 +2.8
.. 35.3 0.4
.. 35.9 0.6
Groups Highest % Of Top 10 Fidelity Industry Market Indexes list sorted by % gain in last 3 months. (: on left, top 4
indexes since Jan. 1 on right, top 4 indexes yesterday.)
Stocks At New High Funds Since Jan. 1
.........................................................................................................................
ElecMilitary Systems
7% 1. Biotechnlgy
14%
Since
3 Month
Yesterdays
Jan 1
% Change Index
Value Change % Change
FinanceInvesment Mgmt 1% 2. Med Eq & Sys
14%
MedicalBiomed/Bth
PIECE IT ALL
TOGETHER
DAILY STOCK
ANALYSIS
INVESTORS.COM/DSA
0% 3. Transportatn
4. Consumestpl
5. Pharm
6. Banking
7. It Services
8. Envrmt Svcs
9. Health Care
10. Const & Hse
24%
25%
25%
30%
30%
31%
31%
32%
25.86%
12.91% Defensive Index
22.69% : 14.52% Medical/Healthcare
30.85%
14.53% Bank Index
25.62% : 16.76% Senior Growth Index
21.73% : 17.60% Consumer Index
28.55%
22.33% S&P 600
34.65%
22.34% U.S. Defense Index
33.27%
23.00% Dow Jones Industrials
31.28%
24.04% Russell 2000
35.48%
25.03% Nasdaq OTC Comp
35.95%
25.39% S&P 500
34.40%
26.08% Value Line Index
19.21% : 26.20% Dow Jones Trans
44.45%
27.40% N.Y.S.E. Finance
33.41%
28.13% Dow Jones Utility
32.70%
29.29% HighTech Index
29.63% N.Y.S.E. Composite
38.93%
35.33%
30.66% S&P Midcap 400
41.00%
33.80% Amex Composite
51.55%
34.76% Insurance Index
49.68%
39.94% IBD New America Index
52.36%
42.41% New Issues Index
45.19%
49.62% Gold Index
972.97 + 9.00
3520.09 0.05
499.10 28.63
418.78 3.49
641.79 + 6.26
282.33 4.50
604.82 15.51
8852.22 127.04
526.43 10.14
1711.29 6.42
940.55 5.88
1473.04 8.09
3692.73 100.10
4611.39 98.69
354.60 + 3.99
323.15 0.69
5948.80 22.10
555.01 2.15
1421.70 + 3.37
336.17 4.81
202.93 1.25
291.94 2.30
58.18 0.84
Introducing
NEW!
NEW!
Big Cap 20: this new weekly video (appearing on Tuesday) highlights activity on this list of larger capitalization companies.
NEW!
NEW!
Daily Stock Analysis: this daily video showcases one stock for in-depth fundamental and technical analysis. A great way to improve
your chart reading skills!
Market Wrap: this daily video gives you an overview of the days market activity and highlights stocks making news.
2008 Investors Business Daily, Inc. Investors Business Daily, IBD and CAN SLIM and corresponding logos are registered trademarks owned by Data Analysis, Inc., an affiliate of Investors Business Daily.
+0.93%:
0.00%
5.43%
0.83%
+0.98%:
1.57%
2.50%
1.41%
1.89%
0.37%
0.62%
0.55%
2.64%
2.10%
+1.14%:
0.21%
0.37%
0.39%
+0.24%:
1.41%
0.61%
0.78%
1.42%
ADVERTISEMENT
BY ALAN R. ELLIOTT
BY KEN HOOVER
Even the steadiest of growers sometimes takes a spill. Thats what happened the past couple of weeks to
PepsiCoPEP, which lost its fizz on a
one-two punch of a rough stock
market and disappointing earnings.
PepsiCo is a familiar brand name
sold all over the world. It has
185,000 employees and annual
sales of nearly $43 billion.
The company is the result of the
1965 merger of Pepsi-Cola and
Frito-Lay. It acquired Tropicana in
1998 and merged with Quaker Oats
in 2001, which also gave the company Gatorade.
It keeps making acquisitions, but
nothing of the scale of those. This
year, it bought V Water, a
U.K.-based maker of vitamin water,
and JSC Lebedyansky, Russias biggest juice maker.
PepsiCo has been working its way
gradually higher since it broke out
of a long consolidation in the
mid-1980s. An investor who bought
in 1985 would have enjoyed a
3,000% run-up until the stock hit a
new high in November.
The current sell-off wiped roughly a quarter of Pepsis value off the
books, but its not the first time.
This mostly steady stock took a 36%
hit in the throes of the 2000-02 bear
market.
The Purchase, N.Y.-based company has an IBD EPS Stability Rating
of 1, making it among the markets
most stable profit growers.
The company has been growing
earnings consistently since the
1990s.
In the latest quarter, the company
earned $1.06 a share, a 7% increase
over the year-ago period. It marked
the first time in nine quarters the
company missed analysts estimates, and the stock was punished.
52-wk
Dividend
Close
Vol% Vol P
Dividend
Close
Vol% Vol P
6 6 666 High Stock % Yield Symbl Price Chg Chg 1000 E 6 6 666 High Stock % Yield Symbl Price Chg Chg 1000 E
93 73 85 B D 67.4 DaVita
r DVA 50.34 +.46 +1 955 15
92 80 74 A C+47.8 Dentsup .6 r XRAY 32.54 +.50 +31 1.9m 18
1. MEDICAL
97 70 87 B D67.0 EdwdLfSci r EW 50.33 +.17 23 530 22
EBS 16.58 .08+295 1.3m 12
99 99 78 A D+77.4 Celgene
CELG 55.18 1.36 +26 6.6m 41 99 97 99 A A+NH 7EmergBio
28 3 40 D D 33.4 Emeritus
ESC 13.20 +.20 +96 342 ..k
46 4 80 E B69.8 AMAGPhrm AMAG 36.75
... +67 1.0m .. 74 72 40 A E 30.1 EndoPhrm r ENDP 15.82 .21 31 814 7
65 70 30 B C+40.0 Abaxis
ABAX 13.95 .13 27 254 25 98 89 98 B B18.4 7EnsignG 1.1 ENSG 15.06 +.76 +26 108 13
EURX 12.44 +.16 45 73 ..k
99 78 92 A D+61.1 AbbotLa 2.6 r ABT . 55.46 +.08 +72 14m 17o 50 13 67 D D+19.6 Eurandn
EXAC 18.51 .23 5 93 21k
59 6 80 E C+20.1 Abiomed ABMD 13.17 .17 15 365 ..k 89 79 70 B E 31.7 Exactech
85 47 96 C D+79.0 AbraxisBn ABII 64.47 +1.49 21 25 99 93 94 87 C D 79.1 ExprsScrpt r ESRX 60.35 +.17 +65 4.3m 22
43 3 69 E D35.7 AcordaTh ACOR 18.42 +.47 43 434 .. 70 73 37 A D42.8 ForestLabs FRX 22.82 .65 33 2.6m 6
94
85
80
B
E
59.1
FresenMd
1.4
FMS 45.83 +.78 +27 152 17k
21 52 10 D E 31.0 AdvMOpt
EYE 7.50 +.81+107 2.8m 93
GTXI 14.21 .53 35 143 ..
84 85 60 B C+60.0 Aetna
.1 r AET 30.98 +.57 +12 4.7m 8 66 4 89 D B20.2 GTxInc
49 1 83 D E 32.0 Affymax
AFFY 17.16 .29 50 34 ..k 94 88 70 B D 70.6 GenProbe r GPRO 43.66 .66 40 269 26
53 42 38 B D 59.5 AirMethods AIRM 22.85 .53 2 194 13k 99 84 95 A D+99 Genentech r DNA 83.53 +1.60 +12 6.7m 26o
89 55 92 D B19.5 AlbanyMlc AMRI 13.78 .39 +25 303 37k 79 39 85 D C+27.0 Genomic GHDX 18.63 .48 37 125 ..
99 91 84 A D178 7Alcon 1.8 ACL 139.2 +3.63 +15 478 23 99 80 96 A B+39.8 7Genoptixn GXDX . 31.84 1.14 9 199 24o
97 73 97 D B48.0 AlexionPhr ALXN 41.03 +2.25 +41 2.1m .. 98 88 96 C B29.3 GntvaHlth GTIV 22.51 .88 22 229 16
54 7 61 C C 17.5 Alkermes r ALKS 10.13 .29 29 1.2m 36 98 85 77 A D84.0 Genzyme GENZ . 63.31 2.47 +99 6.8m 16
84 82 54 A E 70.4 Allergan .5 AGN 40.46 .29 +2 3.0m 17 99 89 85 A D57.6 GileadSci r GILD 43.03 +1.64 +94 20m 21o
99 95 99 A B46.5 AlmstFam AFAM 36.55 +.93 27 238 21k 83 66 74 A E 54.6 GlaxoSK 5.6 GSK 38.94 +1.31 +57 3.1m 9
GB 21.21 .51 8 275 22
84 55 72 D B 36.4 AlnylamPh ALNY 23.26 .98 3 520 .. 91 21 93 B B 27.1 Grtbatch
81 41 99 D D+38.1 Alphrma
r ALO 33.00 1.30 69 674 99 97 74 92 B B67.5 Haemonetic r HAE 54.20 1.63 +33 413 24k
99 93 95 A B+68.0 Amedisys AMED . 52.32 .69 18 1.1m 19 95 71 98 C C+21.0 HangrOrth HGR 15.23 .19 29 270 19
97 83 85 C B18.4 AmMedSys AMMD 13.76 .04 46 519 24 35 32 31 B D53.8 HealthNet r HNT 17.66 .61 +57 2.4m 6
HLS 11.99 .18 9 791 ..k
71 78 44 B C+41.0 Amerigrp
AGP 18.56
... +20 677 6 59 65 48 .. D+23.0 HlthSouth
HS 18.13 .08 +2 590 9
74 78 66 C E 48.6 AmeriBrg 1.0 r ABC 31.02 +.18 19 1.5m 10 99 94 93 B B+22.9 7HlthSprg
93 71 92 B D+66.5 Amgen
AMGN . 50.19 .61 +7 13m 11 47 91 5 B E 71.2 Healthwys HWAY 10.39 1.13+115 1.5m 6o
67 35 75 E C+18.0 Amicusn
FOLD 10.50 .50 37 14 ..k 90 81 75 B D+63.6 HenrySchn HSIC 46.61 .03 +16 941 16
94 78 80 B D+29.8 AmsurgA r AMSG 21.47 .52 +40 279 14k 65 59 67 D D43.3 HillRom 1.7 HRC 23.46 .17 +10 975 14o
HOLX 14.10 .53 24 4.3m 11
14 5 12 E E 47.9 Amylin
AMLN 12.61 .66 39 3.2m .. 77 97 24 A E 36.4 Hologic
HSP 29.59 .66 8 1.1m 13
67 57 48 C E 76.9 Analgic 1.0 r ALOG 41.41 .64 2 142 18 70 63 65 A E 44.6 Hospira
93 81 76 B D21.0 AngioDyn ANGO 12.89 +.04 +2 189 11o 74 73 58 B C 88.1 Humana r HUM 35.80 .02 0 2.3m 7
93
63
95
C
C
40.4
ICUMed
ICUI 32.17 +5.37+350 617 22o
94 87 83 B D37.7 ApplBio
.6 ABI 29.90 .38 +57 2.5m 17k
93
69
92
D
B28.6
IPCn
IPCM
21.56 .30 20 86 99
86 56 75 B E 25.2 ApriaHlth AHG 16.23 +.25 +63 797 8
ICLR . 29.40 +1.10 +36 491 26
61 1 94 E C 16.3 ArdeaBion RDEA 12.02 .44+233 119 ..k 97 90 85 A E 44.8 IconPLC
79 65 30 A B+65.7 Arthrocare r ARTC 23.49 1.09 66 255 14o 81 57 76 D C+15.6 IderaPhm IDRA 10.22 .34 19 73 ..k
91 89 68 A E 64.7 Idexx Labs r IDXX 41.33 +1.36 +51 734 22
95 82 82 A D52.6 AstraZen 4.8 AZN 39.84 +.24 2 1.7m 8
89 69 76 A E 47.9 Illumina
ILMN 30.15 +.18 40 1.3m 39
57 18 82 D D42.8 Auxilium AUXL 26.25 .23 18 617 ..
93 37 99 B B 68.9 Imclone
IMCL 67.66 .27 11 2.4m 51
96 82 79 A D101 BardCR .8 BCR 78.58 .50 +2 915 19
96 81 77 A D 38.7 Immucor
BLUD 24.87 +.13 +28 808 23o
89 39 95 B C 68.4 BarrPharm BRL 61.92 +.44 5 2.2m 22 23 2 28 .. D 27.9 Insuletn
PODD 9.85 .02 13 355 ..k
99 83 86 A E 71.5 BaxterI 1.5 r BAX 59.62 +.55 1 4.5m 18o 93 87 68 B D 49.9 IntgLfSci
IART 34.96 .39 7 246 22k
88 64 78 B D+77.1 BeckCltr 1.2 r BEC 58.68 .23 38 307 17 50 4 79 E C+20.2 Intermune ITMN 14.90 +.75 +70 886 ..
92 84 78 A E 93.2 BectDck 1.6 BDX 71.34 .01 +11 1.8m 16 93 97 51 A D+359 IntSurg
ISRG 189.125.67+346 3.6m 37o
95 71 88 B C+115 BioRadA
BIO . 82.05 4.41 0 111 20k 80 74 83 D D+27.8 Invacare
.3 IVC 19.36 .28 23 278 15k
97 77 83 B B35.8 BioRefLabs r BRLI 23.50 .29 36 96 21o 67 68 34 B E 65.0 InvrnsMed IMA 22.70 .11 52 490 14
93 94 52 A D 81.5 BiognIdec
BIIB 45.45 +1.47 +11 4.9m 14 89 90 55 A D49.6 Invitrogen IVGN 29.27 +.69 +38 2.4m 11
77 73 42 D C+41.0 Biomarin BMRN 19.27 1.48 +18 2.9m 99 97 89 89 C B22.5 IRISIntl
r IRIS 16.32 .46 3 122 34
80 68 62 A E 30.2 BrstMySq 7.1 BMY 17.54 +.28+105 30m 11 88 64 78 C C+20.2 IsisPhrm
ISIS 13.36 +.20 5 1.1m 58
16 24 12 E C 40.2 Brookda 11 r BKD 8.43 .56 3 931 .. 95 72 87 A C+72.8 JohnsnJn 2.9 JNJ 62.65 .85 +34 25m 13o
53 61 54 C E 69.0 CardlHth 1.4 CAH 39.20 +.30 8 2.6m 10 76 49 54 A D+31.5 KVPharmA KVA 17.39 .61 44 198 9
87 73 95 .. C+35.9 CardioNetn BEAT 23.31 .26 29 141 86 98 97 79 B B52.0 KendleInt KNDL . 35.63 1.00 55 151 19k
85 89 51 B E 35.3 CatalystH CHSI 19.13 1.30 +43 658 18k 95 75 87 B D+38.2 KenseyNsh r KNSY 28.00 .95 3 154 24
78 53 68 C D 17.6 CeleraGrp
CRA 10.90 .38 +35 710 99 59 34 82 E C 33.3 KindredHl
KND 21.68 1.15 +1 388 15k
94 79 95 C B28.5 Centene
CNC 20.18 .36 5 439 13 69 89 21 A E 65.2 KineticC
KCI 22.18 .34 52 497 5
96 72 91 B C+80.4 Cephalon CEPH 69.38 .19 4 1.6m 17 99 72 98 A B 31.4 LHCGroup LHCG 27.11 .45 +25 344 19
27 30 15 D E 33.4 Cepheid
CPHD 11.10 +.43 23 1.1m ..k 94 82 75 A D80.8 Laboratory r LH 59.62 .11 +30 1.6m 13
73 79 51 B E 69.2 CharlsRvLb CRL 41.24 2.26 +23 930 14 85 65 93 .. B 39.3 LfSciR
LSR 24.70 2.89 +20 60 12k
99 98 66 A B57.5 ChnMd 1.5 CMED 31.95 +.70 45 412 13o 59 73 77 D E 35.9 LifepntHos r LPNT 23.95 .24 45 603 9
58 72 37 B E 57.0 CIGNA
.2 r CI 25.22 .52+170 7.9m 6 69 69 41 A E 58.0 LillyE
5.8 LLY 32.20 2.18 +24 9.1m 8
47 6 68 E B28.9 ClincData CLDA 13.23 .27 25 49 ..k 92 78 84 A E 37.8 LincareHld LNCR 27.36 .49 41 500 9
14 25 26 C E 40.1 CommtyHlth CYH 17.88 +.20 +17 1.5m 35 87 38 90 D B+27.0 Luminex LMNX 18.02 +.47 +10 439 94k
45 18 53 D E 22.2 Conceptus CPTS 12.50 .38 18 332 .. 20 7 36 D E 22.6 MDSInc
MDZ 10.27 +.32 43 168 39
85 65 88 C D35.0 Conmed
CNMD 24.89 .13 16 240 15k 93 88 88 B D45.1 7MWIVet MWIV 34.23 .10 +20 135 22k
40 53 34 C E 45.7 CooperC .3 COO 22.06 +.56 16 601 10o 83 37 87 B B 49.3 MaglnHlth MGLN 36.80 .55 +3 464 15
67 15 93 .. C+40.0 CougarBn CGRB 26.77 .42 15 89 .. 92 83 82 C D39.6 MartekBio MATK 28.53 +.10 +37 866 27o
89 89 75 A E 99 Covance
CVD 68.63 .44 3 608 23 96 63 91 A C+42.0 Masimon
MASI 31.75 1.70 16 570 46
59 51 52 B D 63.9 CoventryHt r CVH 27.78 +.03 3 1.4m 7 77 74 72 C E 68.4 McKessn 1.1 r MCK 44.83 +1.06 +52 3.5m 12
95 58 93 B C+57.0 Covidie 1.4 COV 46.13 +.37 +13 4.6m 17o 36 68 43 E D 29.4 Medcath r MDTH 13.55 .40 +2 156 13k
58 43 45 D D 20.7 Crucell
CRXL 10.67 .57 22 45 .. 90 83 80 C E 54.6 MedcoHlth MHS 39.77 +1.03 +6 3.8m 20
99 60 94 A B+24.8 CubistPhr CBST 21.64 +1.25+141 1.9m 13o 66 39 64 B B+23.0 MedclActn MDCI 10.54 .40 20 102 14k
64 73 59 E E 29.0 Cyberonics r CYBX 12.31 .66 57 324 99o 97 71 97 B D28.0 Medicines MDCO . 22.98 .12 +17 1.1m 30
88 97 46 A D41.8 Cynosure CYNO 15.23 .23 17 148 8k 66 78 30 A E 29.9 MedicsPh 1.3 MRX 12.09 +.14 36 749 7
96 78 97 C B 53.0 Datascp .8 DSCP 48.78 +.25 36 105 29k 53 1 94 .. D+34.4 Medivation MDVN 18.42 1.07 29 437 ..
70
25
8
86
58
1
26
22
88
23
64
43
67
56
23
8
23
47
81
12
11
76
39
1
52
39
96
B+
E
E
D
D+
E
C
B
B+
Stocks
Vol%
Chg
20.47
3.49
12.28
2.43
16.91
19.63
2.10
23.24
14.88
32.06
+143
+175
+47
2
+21
+15
36
+9
+17
+8
+2.12 66.61
+0.83 95.43
+0.64 67.57
+0.16 65.21
0.06 69.56
0.26 122.47
0.33 105.28
1.01 112.91
1.02 156.09
1.84 66.53
Closing
Vol
Price Change (mil)
Vol%
Chg
96
79
..
98
18
70
24
81
59
66
39.75
17.91
32.30
17.02
1.37
15.23
13.04
23.93
15.50
97.40
+36
+36
+39
+11
+46
+33
2
+46
+22
+52
C+
E
E
C+
D
D
E
D
E
E
Qualcomm
Cisco
Powershars QQQ Tr
Oracle
Level 3 Comm
Comcast Cl A
Dell Inc
Microsoft
Intel
Apple Inc
+0.86 33.54
+0.16 81.64
+0.04 322.88
+0.03 51.75
+0.03 35.91
0.13 35.91
0.17 35.37
0.26 132.21
0.38 92.75
4.49 62.37
Dividend
Close
83
66
2
98
89
95
99
92
94
98
45
71
67
32
17
19
60
13
47
86
Encore Acquisition
Iron Mountain
Goodrich Petroleum
Peabody Energy
Chesapk Engy
Homex Developmnt
Continental Res Inc
Bunge
AmBevC
Southwstrn Energy
Symbol
Closing
Price
Net
Up
Vol%
Chg
EAC
IRM
GDP
BTU
CHK
HXM
CLR
BG
ABVC
SWN
27.68
22.44
25.62
32.03
20.47
26.11
25.46
42.46
39.50
29.10
+3.97
+2.71
+2.73
+3.35
+2.12
+2.67
+2.54
+4.10
+3.60
+2.65
+64
+154
+14
+64
+143
+10
+3
+87
0
+44
Vol% Vol P
EPS Rel
Rnk Str Stock Name
54
..
63
90
41
82
30
43
34
16
21
56
95
30
81
26
89
77
94
98
Symbol
Closing
Price
Net
Up
Vol%
Chg
USAP
IFNA
ICUI
NIHD
NATL
TRMD
CALM
CWEI
INCB
JRCC
16.47
31.45
32.17
25.72
19.95
17.41
28.09
40.97
18.01
18.57
+3.73
+5.35
+5.37
+3.49
+2.61
+1.91
+2.99
+4.03
+1.76
+1.81
+211
+999
+350
+72
+2
28
16
+8
48
22
Dividend
Close
Stocks In Bases
EPS Rel
Rnk Str Stock Name
Symbol
90 97 Stanley Inc
Closing
Price
Net
Up
Vol%
Chg
88
63
55
72
18
66
31
77
54
36
EPS Rel
Rnk Str Stock Name
Closing
Vol
Price Change (mil)
B9
Vol% Vol P
ibd.meetup.com
IBD Composite Rating
Earnings Per Share Growth Rating
Relative Price Strength Rating
Sales+Profit Margins+Return On Equity
Accumulation/Distribution (last 3 mos)
52-wk
Dividend
Close
Vol% Vol P
6 6 666 High Stock % Yield Symbl Price Chg Chg 1000 E 6 6 666 High Stock % Yield Symbl Price Chg Chg 1000 E 6 6 666 High Stock % Yield Symbl Price Chg Chg 1000 E
95 77 84 B E 54.6 Resmed
RMD 35.42
53 6 83 D D 31.0 RigelPh
RIGL 15.95
82 44 91 B D+17.9 RochstrMd ROCM 12.06
68 79 65 .. E 49.0 SanofAvt 4.2 SNY 29.26
21 1 36 E D 28.4 SavientPh SVNT 12.06
86 87 50 A D33.4 ScherPlg 1.8 SGP 14.76
56 62 33 B E 30.6 Sepracor
SEPR 13.02
61 3 99 E D29.1 Sequenm SQNM 17.53
86 80 63 A E 75.5 ShireLtd .6 SHPGY 40.34
65 73 33 C D37.0 SironaDen SIRO 15.97
94 94 80 C C+17.2 7SklldHcren SKH . 11.91
92 78 68 A E 69.2 Smith&Ne 1.3 SNN 46.13
99 90 90 A B29.5 Somanetics r SMTS 19.28
83 97 51 C E 39.2 SonoSite SONO 21.59
96 88 78 A E 48.5 StJudeMed r STJ . 37.03
96 81 95 C B+38.9 Steris 1.0 r STE 32.21
94 87 71 A D76.9 Stryker .6 r SYK 52.19
87 68 84 B C+18.8 SunHlthcr SUNH 12.99
47 36 29 B D56.8 Surmodics r SRDX 24.91
88 71 64 C B21.5 SymtryMed SMA 12.17
77 58 65 A C+22.8 SyneronMd ELOS 11.35
97 70 86 B B25.0 Synovis r SYNO 17.81
98 88 89 A D+82.9 Techne
r TECH 66.35
96 84 83 A E 50.0 Teva
1.0 TEVA 40.32
99 75 99 C A+29.7 Thoratec
THOR . 28.36
82 78 64 C B22.3 TripleSn
GTS 12.45
97 76 83 B C+21.0 USPhyTh USPH 13.56
98 93 94 A C+117 UtdThrp
UTHR 96.13
58 48 62 B D59.5 UtdhlthG .1 UNH 24.39
54 77 68 C E 69.3 UnvHlthS .8 r UHS 42.16
79 81 54 A E 46.2 VCAAnt
WOOF 22.63
86 63 85 D D+24.4 VNUSMed VNUS 16.62
70 29 97 D D21.0 ValeantPh r VRX 18.30
99 90 83 A D65.8 VarianMed VAR . 43.11
71 21 85 E B 36.4 VertxPhar VRTX 25.68
92 45 97 B C 15.2 Virophrm VPHM 11.32
97 73 98 B C+74.6 VitalSgn .6 VITL 73.93
90 45 96 C C+19.5 Volcano
VOLC 15.56
73 56 56 A D19.3 WarnerCh WCRX 12.30
73 74 69 C E 32.7 WatsonPhar WPI 22.70
77 97 42 A D128 Wellcare
WCG 27.20
66 71 59 C D 90.0 WellPoint WLP 40.30
86 67 87 B D 52.0 WstPhm 1.5 WST 40.36
93 64 89 C C 33.3 WrightMed WMGI 26.60
79 59 58 A D+49.8 Wyeth 3.6 WYE 32.88
69 11 84 B C+66.3 XenoPort XNPT 41.43
90 74 70 A D83.4 Zimmer
r ZMH 56.82
89 79 76 B E 38.2 ZollMed
ZOLL 23.00
+.85 25 664 23
.72 +24 621 ..
+1.43+117 143 57
+1.07 +91 3.2m 7
+.31 41 911 ..
+.71 +75 22m 9
+.46 +35 1.9m 8
+.03 41 1.2m ..
+.43 37 665 12
.63 32 174 30
.51 33 100 13k
+1.63 +27 171 16
.39 25 139 27
+.72+342 887 39k
.65 +1 4.1m 16o
.88 +59 1.1m 19k
2.56+135 5.1m 18o
.50 27 363 16k
1.05 8 172 26
.32 23 194 71
.10 77 50 7k
+.09 +47 145 39o
1.65 6 208 25
.42 +29 9.7m 15
+1.36 +85 1.8m 65
1.61 +24 89 7
.44 +30 118 16k
+.78 11 595 53
+1.76 +75 18m 7o
1.06 11 610 11
.05 +30 838 15
+.12 +42 218 37k
+.25 +7 1.6m 99
+1.17 +49 2.7m 17
.12 19 2.4m ..
+.11 0 1.4m 10
.06 21 115 27
+.22 +3 444 77
+.09 23 523 9k
+.50 +55 2.1m 13
+.02 1 722 5o
+.38 +18 4.7m 7
.98 29 204 16
.69 7 436 30
+1.25 +18 10m 9
.10 +36 381 ..
+1.56 +23 2.5m 13
.35 25 206 22
2. BUSINESS SVC
64 73 54 C D 27.5
54 58 51 C D 19.5
94 91 76 A E 43.0
72 79 47 B D40.4
66 68 26 A B 69.5
79 63 83 C D57.4
92 83 70 A E 36.2
97 81 89 A A33.8
54 75 40 A D24.0
78 40 93 C C+74.0
54 25 72 B D52.2
85 74 71 A E 49.8
79 92 66 C C+53.2
58 39 68 B C+25.5
97 94 73 B C+74.6
81 74 85 C E 55.0
35 59 31 D D29.0
52 51 51 C C+53.2
97 86 88 A C 22.0
96 73 95 C B23.0
52 54 30 B D30.5
60 59 56 B E 37.6
97 94 88 B C 83.0
26 80 8 B E 28.6
81 98 42 A E 42.2
79 61 73 B D38.9
77 23 95 C B+17.0
60 54 52 C D59.1
65 71 41 A D42.0
24 77 5 B E 69.0
49 47 66 D C 26.2
60 58 67 D E 19.2
89 90 82 D C+28.5
57 66 33 A C 77.0
71 74 49 B E 31.6
89 63 85 B B37.9
88 90 71 C C+61.7
39 21 72 C B39.0
95 77 99 D A20.0
66 68 80 D D 17.3
84 63 83 A B26.1
56 87 36 B D30.6
34 75 24 B E 41.0
91 84 79 A E 98.9
70 79 42 C E 27.6
85 97 70 B D36.1
B10
INVESTORS.COM
Graphic displays of stocks over $12 that hit new price highs (names boldfaced) or are near new highs (regular type face) or had greatest % increase in volume on stocks over $15 and up 50 or more (name underlined). Stocks that are extended in price
over 15% from a consolidation (or basing) period have been omitted. How to Read chart appears on the NYSE every Tuesday. Stocks highlighted are not recommendations and should be researched further before investing.
Group 17
o$36.80 LACLEDE GROUP INC (LG)
EMERGENT BIOSOLUTIONS (EBS) Group 14 o$16.58 ORIENTAL FINANCIAL GP (OFG) Group 7 $15.90 ABBOTT LABORATORIES (ABT) Group 13 o$55.46 CAMPBELL SOUP CO (CPB)
Group 27
o$44.64
99 Comp. Rating 97 EPS RS 99 ROE 15% 13.4M Shares 97 Comp. Rating 70 EPS RS 94 ROE 10% 22.3M Shares 99 Comp. Rating 78 EPS RS 92 ROE 28% 1526M Shares 96 Comp. Rating 75 EPS RS 94 ROE 59% 194.9M Shares 99 Comp. Rating 85 EPS RS 98 ROE 12% 20.4M Shares
Oriental Financial
Forming New Base
Oriental Financial GroupOFG
seems to be forming a new base
after a failed September breakout.
Shares are below the 40-week moving average.
The Puerto Rican bank holding
company showed triple-digit earnings gains for the past five quarters.
Hot Tip: When the stock market
turns up, most leaders appear
in Stocks In The News charts.
You don't want to miss them.
DEVELOPS ADULT AND PEDIATRIC PHARMACEUTICALS, DIAGNOSTIC SYSTEMS FOR HEALTHCARE FACILITIES AND NUTRITIONAL PRODUCTS.
+40% Ann. EPS Gro PE 12 Avg. Daily Vol 321,700 Debt 25%
Last Qtr Eps +135%6 Prior Qtr +340%5 Last Qtr Sales +88%
2 Qtrs EPS ) 15%
Eps Due 11/2
R&D 29%
-11% Ann. EPS Gro PE 8 Avg. Daily Vol 258,800 Debt 102%
Last Qtr Eps +157%6 Prior Qtr +671%5 Last Qtr Sales +17%
5 Qtrs EPS ) 15%
Eps Due 10/29
+9% Ann. EPS Gro PE 16 Avg. Daily Vol 234,000 Debt 83%
Last Qtr Eps +86%5 Prior Qtr +24%5 Last Qtr Sales +24%
2 Qtrs EPS ) 15%
Eps Due 10/26
Acc/Dis BSup/Demand 67
Acc/Dis A+
Sup/Demand 68
Acc/Dis D+
Sup/Demand 47
Acc/Dis C+
Sup/Demand 56
Acc/Dis B+
Sup/Demand 67
Group 32
$35.54 CASH AMERICA INTL INC (CSH) Group 74 o$36.09 PERMIAN BASIN RTY TR UBI (PBT) Group 79 o$20.38 S W S GROUP INC (SWS)
N T T DOCOMO INC ADR (DCM) Group 122 $15.27 STANLEY INC (SXE)
Group 33
$15.92
92 Comp. Rating 77 EPS RS 93 ROE 11% 1608M Shares 99 Comp. Rating 90 EPS RS 97 ROE 17% 15.3M Shares 98 Comp. Rating 97 EPS RS 91 ROE 16% 27.9M Shares 84 Comp. Rating 95 EPS RS 93 ROE 0% 46.1M Shares 97 Comp. Rating 78 EPS RS 95 ROE 10% 23.9M Shares
JAPANESE PROVIDER OF MOBILE COMMUNICATIONS, AND DIGITAL BROADCASTING SERVICES TO 53.8 MIL SUBSCRIBERS.
PROVIDES SYSTEMS ENGINEERING, ENTERPRISE INTEGRATION, AND OPERATIONAL LOGISTICS PRIMARILY FOR THE U.S. GOVERNMENT.
TRUST HOLDING OVERRIDING ROYALTY INTERESTS IN HIGH-QUALITY PRODUCING OIL/GAS PROPERTIES IN WEST TEXAS.
+40% Ann. EPS Gro PE 29 Avg. Daily Vol 215,400 Debt 21%
Last Qtr Eps +52%6 Prior Qtr +65%6 Last Qtr Sales +29%
6 Qtrs EPS ) 15%
Eps Due 11/1
+30% Ann. EPS Gro PE 12 Avg. Daily Vol 566,000 Debt 56%
Last Qtr Eps +63%5 Prior Qtr +37%5 Last Qtr Sales +16%
16 Qtrs EPS ) 15%
Eps Due 10/25
+20% Ann. EPS Gro PE 14 Avg. Daily Vol 277,900 Debt 51%
Last Qtr Eps -7%6 Prior Qtr +14%5 Last Qtr Sales +11%
0 Qtrs EPS ) 15%
Eps Due 11/5
Acc/Dis B
Sup/Demand 64
Acc/Dis BSup/Demand 1
Acc/Dis BSup/Demand 85
Acc/Dis E
Sup/Demand 73
Acc/Dis B+
Sup/Demand 66
6 6 666 High
97 56 96 C A+35.6
95 83 84 A C+38.8
99 84 89 A B 80.0
84 87 59 A D72.6
38 59 22 C D 23.4
50 64 46 C D38.3
71 96 31 A B 66.3
97 90 87 B A36.3
50 63 38 D D42.9
95 92 84 B C+28.4
69 88 42 C E 32.0
74 24 86 B B37.4
94 86 78 A C+37.1
70 57 77 C D 25.3
72 63 77 B C 45.6
64 60 70 E D43.0
92 76 77 A C+84.0
57 11 81 B C+34.4
71 86 42 A E 72.2
63 63 49 A E 29.8
Stock
Dividend
Close
Vol% Vol P
% Yield Symbl Price Chg Chg 1000 E
1.20
1.97
2.03
.28
.63
+.03
.15
2.06
1.08
.40
+1.70
.76
.74
.34
+1.30
.76
+.75
+.39
+.26
.41
Coach
ProctGm
Walgrn
eBay
Starbucks
WalMrt
Stock
Gap
Staples
Dividend
Close
Vol% Vol P
52-wk
Dividend
Close
Vol% Vol P
% Yield Symbl Price Chg Chg 1000 E 6 6 666 High Stock % Yield Symbl Price Chg Chg 1000 E
3. RETAIL
90 66 90 B D 30.2 AaronRnt .3 r RNT 20.73
50 73 16 A E 84.5 AberFitc 2.3 ANF 30.00
99 95 86 A D+37.4 7Aeropostl r ARO . 24.19
43 49 35 B E 24.7 AEagleO 4.0 r AEO 10.04
47 57 40 C D34.2 AnnTaylor ANN 14.74
85 80 73 B C+35.7 ApldInd 2.8 r AIT 21.66
92 79 88 C E 44.3 BJsWhlsl
BJ 34.30
63 54 66 D B 39.7 BarnsNo 4.7 BKS 21.12
84 66 98 D C 18.7 BeaconRfg BECN 13.67
.43
+.72
.35
.01
+.28
.80
+.18
+.38
.01
26 513 14k
+27 5.1m 5o
17 2.9m 12o
27 5.2m 6o
26 1.7m 7o
+86 821 9
+2 2.1m 16o
25 705 11o
14 943 22o
75 42 77 B D+34.8 BedBath
BBBY 25.14
37 64 34 B E 53.9 BestBuy 2.3 BBY 24.75
93 90 91 C D 35.3 BigLots
BIG 22.69
80 65 78 C B 34.7 BobEvn 2.4 r BOBE 23.04
27 38 27 C D 28.3 Brinker 4.3 EAT 10.34
32 24 32 D C+20.8 BrwShoe 3.1 r BWS 8.95
99 96 88 A D+66.9 Buckle 2.8 r BKE 42.22
99 95 98 A B 45.0 7BffWldWg BWLD . 34.02
84 92 66 A E 31.0 BurgerK 1.3 BKC 19.75
59 45 58 B B39.9 CBRL 4.2 r CBRL 19.14
91 82 94 B B39.5 CECEntrtn r CEC 27.56
89 84 56 A C 44.3 CVSCare 1.0 r CVS 26.91
58 52 65 C D17.8 CalPizzaK r CPKI 9.79
95 60 94 B D+31.4 Caseys 1.1 CASY 26.10
69 51 69 D B20.3 CatoCp 5.1 CTR 12.92
29 40 25 B E 24.8 Cheescake r CAKE 9.88
96 80 97 C C+43.4 ChldrnsPl PLCE 28.57
62 96 16 A D155 Chipotle
CMG 44.25
57 96 14 A E 129 ChipotleBn CMGB 36.46
92 83 74 C B28.1 CitiTrnds CTRN 13.73
99 84 96 B B+21.0 CollectBr
PSS 14.18
83 66 65 C D+50.5 CmpnBras 1.0 CBD 28.90
64 76 65 B C+27.2 Conns
CONN 13.37
53 13 73 D C+35.9 CoreMark r CORE 21.87
.05
.32
+.01
.27
.49
+.05
3.36
+.02
+.43
+.18
.13
1.21
+.05
1.24
.56
.01
+.60
.44
.21
.55
.18
+1.65
+.35
1.02
+3 6.7m 13o
34 6.0m 7o
+17 3.7m 12o
31 406 11k
+34 2.4m 7
13 786 6
+53 1.5m 14o
33 445 26
34 1.3m 14
15 629 6o
27 417 12
+19 14m 12x
+15 516 12k
+17 660 15o
17 231 12
5 1.7m 10
15 1.0m 14o
21 558 18
42 134 15k
27 248 12
40 1.5m 9o
+9 377 19k
34 176 7o
22 46 17k
52-wk
6 6 666 High
88 60 88 B E 30.2
67 93 38 B E 219
38 50 53 C E 21.6
97 92 82 B B 18.5
91 86 73 C B50.5
96 96 74 A C 63.0
32 45 50 C D39.5
89 73 94 A B25.6
88 99 70 A D 48.6
41 62 16 B E 25.0
49 86 36 B E 72.6
97 71 92 B B40.7
88 76 79 B D+39.3
86 88 61 B E 62.0
............................................................................. Name
Leading
Market Indexes
Computer Close 925.35+0.05 (+0.01%)
......................................................................................................................
Dow Trans. Close 3692.73100.1 (2.64%)
Nephros(a)
Pozen
RTIBiolog
ArcadiaR(a)
YMBiosci(a)
AspectMed
Pall(n)
MAPPh n
BardC R(n)
Omnicell
QstDiagn(n)
TitanPhm(a)
PowerMdn
New Highs
New Lows
BaxterIntl
Medtronic
UtdhlthG
Biovail
Pfizer
Varian Med
CardlHth
StJudeMed
WellPoint
ExprsScrpt
Stryker
Zimmer
ApolloGrpA
Lowes
SAP AG
Citigrp
Medtronic
Teva
Cisco
3M
UtdAmHlth
eBay
Oracle
Free
Newsletters
Cerner
FPL Grp
Altria
ProctGm
UST
ColgPlmv
GenMills
Merck
Sara Lee
CmpblSp
HeinzHJ
NE Util
SouthnCo
DukeEngy
Coca Cola
PepsiCo
Safeway
2008 Investors Business Daily, Inc. Investors Business Daily, IBD and CAN SLIM and corresponding logos are registered trademarks owned by Data Analysis, Inc., an affiliate of Investors Business Daily.
INTERNATIONAL LEADERS
BY PATRICK CAIN
BY PAUL WHITFIELD
BY DONALD H. GOLD
What does the U.S. markets followthrough on Thursday mean for foreign bourses? That depends.
The picture changes from one region to the next, even from country
to country.
Many foreign indexes have started rally attempts at least.
Then again, most Asian markets
lost ground Friday.
The region has some outstanding
problems. Many experts arent
happy with the Korean governments actions in the financial crisis. Pakistan is rushing into a foreign reserve crisis.
Japan, a perhaps too-mature economy, saw its benchmark Nikkei
225-share index surge 2.8% Friday.
But volume fell, so it was not a follow-through.
New Zealand and Shanghai indexes rose 1.6% and 1.1%, respectively
not enough to be considered a
rally confirmation.
The regions other benchmarks
plunged: India 5.7%, Hong Kong
and Indonesia 4.4%, Singapore
3.7%, Korea 2.7% and Taiwan 2.3%.
Europe fared far better. Germany,
France and the U.K. leapt 3.4%,
4.7% and 5.2%, respectively.
The U.K.s FTSE 100 and Frances
CAC-40 gains came on lower volume thanin the priorsession. No follow-throughs there, either.
But Germanys DAX index rose
sharply on higher volume. Thats a
follow-through, confirming a rally
attempt begun five sessions earlier.
The market seems to be pricing in
a default in Ukraines sovereign
debt. The credit default swap for
that paper soared to 2,000 basis
points. Thats 20% a year.
Ukraines government said Friday
that the International Monetary
Fund will lend $14 billion to steady
that countrys financial system.
Central European bourses fell
after a Goldman Sachs report cut its
regional growth outlook.
+29% Ann. EPS Gro PE 16 Avg. Daily Vol 386,500 Debt 250%
Last Qtr Eps +30%5 Prior Qtr +24%6 Last Qtr Sales +3%
7 Qtrs EPS ) 15%
Eps Due 1/29
Acc/Dis C+
Sup/Demand 86
B11
Dividend
Close
52-wk
Dividend
Close
Vol% Vol P
52-wk
Dividend
Close
Vol% Vol P
52-wk
Dividend
Close
Vol% Vol P
52-wk
Dividend
Close
Vol% Vol P
Vol% Vol P
Chg Chg 1000 E 6 6 666 High Stock % Yield Symbl Price Chg Chg 1000 E 6 6 666 High Stock % Yield Symbl Price Chg Chg 1000 E 6 6 666 High Stock % Yield Symbl Price Chg Chg 1000 E 6 6 666 High Stock % Yield Symbl Price Chg Chg 1000 E
+.19
+.44
+.21
+.13
+.85
.32
1.80
.24
+.26
.25
.80
+.89
+.14
.45
.28
+1.03
.50
+.47
+1.36
.87
+.38
.64
.31
.35
+.11
+.51
.02
.51
.22
.01
.54
.50
+.15
.33
.85
+.06
1.06
.44
+.02
+.96
.66
+.01
.70
.28
.21
.66
.18
2.19
+.02
.49
+1.99
.24
+.87
.82
+.07
+.34
.82
+.02
1.05
+.32
.18
+.22
.36
.44
.30
1.32
+.03
.89
+.32
+.03
.78
.57
1.07
.10
28 61 9 B D56.9
98 82 97 B B27.7
27 40 38 D E 19.1
78 66 69 B D26.6
45 49 36 B D+26.8
35 48 29 D E 43.3
74 18 93 C C+28.5
84 84 64 C C+27.3
81 68 81 B E 35.2
91 88 72 A B+24.2
90 78 79 A D37.5
54 8 90 E B 18.0
74 66 67 B D64.5
37 55 43 D E 40.1
78 86 46 A C 57.3
80 74 67 A D39.9
88 99 64 A E 34.5
94 69 93 B B+48.5
91 84 75 B B+35.6
92 59 94 C B+31.9
64 67 68 C D61.0
95 95 75 A D38.4
95 78 93 B D 63.9
69 75 48 B E 40.4
63 22 78 D B44.3
45 40 20 B C+51.1
30 19 24 C B31.9
40 20 58 E D+23.9
87 79 70 A D+41.7
32 1 80 E B42.2
66 60 39 B B+50.2
.21
.79
.22
.07
.11
.08
1.02
1.32
+.15
.11
.63
+.52
+1.46
.43
.09
.07
.61
1.28
+.12
+.21
1.58
+.67
.85
.21
3.00
+.02
.99
.30
+.13
.76
.12
9 1.8m 4
+99 436 15o
+36 713 7
2 13m 12o
+2 14m 13o
+12 3.3m 5o
49 34 25k
+8 284 7
0 5.0m 14
9 256 7
13 7.5m 13
13 1.0m ..o
+2 16m 11o
+5 795 8o
18 2.8m 10o
+37 904 16k
41 300 14o
+35 1.1m 14
43 256 24o
22 617 19o
+7 294 8k
26 3.4m 19
+21 31m 16
+13 10m 10o
+53 96 20k
52 1.9m 13o
+24 2.2m 7o
35 309 48
+13 4.9m 14o
64 426 ..o
27 405 12o
4. CONSUMER
84 64 88 C D29.4 AlbertoC 1.1 ACV 23.78
12 13 38 D D 27.0 AmerGrt 4.7 r AM 10.23
99 98 95 A C+53.2 7AmPubEn APEI . 40.31
95 74 89 A D 81.7 ApolloGrpA r APOL 57.90
85 77 71 A E 45.3 AvonPds 2.8 AVP 28.95
39 33 46 D B 42.2 CSSIndst 3.0 r CSS 19.99
92 90 49 A B75.4 CapellaE r CPLA 39.95
61 51 71 D D 36.1 CareerEd
CECO 14.23
96 89 92 A C+82.2 Chattem
CHTT 67.35
95 80 94 B C+65.5 ChrchDwt .6 CHD 56.89
93 64 93 A D66.9 Clorox 3.1 r CLX 58.56
92 76 79 A E 82.0 ColgPlmv 2.6 r CL 62.19
98 72 95 C B+18.3 CornthClg COCO 12.64
31 26 53 C D36.0 DTSInc
DTSI 18.78
99 84 84 A D+61.6 DeVry
.3 r DV 45.20
90 96 67 A B53.6 DolbyLab
DLB 30.84
14 14 52 D E 29.1 EstmKod 4.1 r EK 12.09
98 79 80 B B 52.8 Ecolab
1.3 ECL 39.85
76 56 83 D B28.1 ElizArden RDEN 15.96
66 78 55 A E 118 Energizer
ENR 59.07
85 75 80 B E 54.8 EsteeLd 1.5 r EL 36.53
44 23 56 C B44.3 HNICorp 4.6 r HNI 18.77
12 26 18 C E 89.6 Harman .2 r HAR 20.59
97 78 90 A B41.7 Hasbro 2.7 r HAS 30.12
71 57 81 D D24.7 HelenTroy HELE 15.65
94 98 53 A D51.1 Herbalfe 2.8 r HLF 29.05
76 62 79 B D 24.8 HillenI 4.0 r HI 18.10
49 20 61 B C 24.0 HookFu 2.9 r HOFT 13.68
98 96 80 A C 131 ITTEduc
ESI 70.02
93 73 71 B B20.0 InterPr 1.2 IPAR 11.05
85 62 74 B D 53.7 IntFlavr 2.8 IFF 36.04
69 35 80 D B 22.4 iRobot
IRBT 13.11
84 57 76 B C+30.6 JakksPac JAKK 20.16
47 75 38 B E 36.0 Jarden
r JAH 13.33
94 84 94 .. D+31.0 7K12nya
LRN 24.85
90 57 90 B C+71.2 KimbCla 3.9 KMB 59.99
96 90 78 A C 19.0 Knoll
4.0 r KNL 12.03
61 49 35 B C+27.7 LearngTree LTRE 10.40
73 46 86 C B24.6 LeggPlat 6.1 r LEG 16.29
97 88 95 C C+16.0 7LincEduSv r LINC 13.62
98 76 96 A C 38.5 MarvelEnt MVL . 30.71
+.44 +8 840 18
+.15 +2 547 8o
.31 3 217 55
.39 +15 3.5m 19
.45 +17 4.6m 14
1.53 +97 104 8k
+.10 +12 227 26k
.22 17 1.1m 15
.44 20 310 16o
.81 1 613 21
+.73 2 1.8m 16
.42 +3 3.9m 17
.69 32 1.4m 28
+.21 +17 311 28k
.40 13 900 25
+.64 11 536 18
+.17 37 3.0m 40
.53 +59 3.1m 22
.72 27 337 12
+.07 15 721 10
.85 +19 2.8m 15
1.21 30 349 10o
.35 +17 1.3m 8
+.03 +6 2.6m 14
1.18 26 222 8
1.19 40 623 8
+.52 +11 237 10
.68 38 64 10
.41 10 1.0m 15
+.41 +32 165 13k
1.20 5 829 12
+.66 +62 229 99k
.39 +10 416 7
.20 +51 1.9m 4
+1.97+103 355 99
.18 +33 4.6m 13
+.33 +9 604 6o
.68+233 150 13
2.28+176 9.4m 10o
.71 40 17 21k
+.01 19 735 15
84 60 94 B E 20.0
46 31 58 B E 22.4
90 76 81 B B 58.6
86 93 60 A E 78.9
87 92 62 A B 33.9
73 52 71 B E 40.4
79 61 90 D B12.4
96 90 90 B D 80.6
99 98 78 A C+92.2
40 45 60 B D 29.5
85 71 68 B D+20.0
57 48 37 B C 31.6
95 76 86 A D 75.2
19 21 36 D E 31.2
90 64 98 .. B+14.9
41 69 27 C D57.2
38 26 64 D E 26.5
99 88 89 A C+229
54 91 36 A E 45.0
91 55 98 B B49.9
48 48 59 C C 38.5
68 19 93 D C 22.4
89 78 67 A B 55.2
51 33 76 C E 98.0
92 54 98 C B+21.4
Matrixx
MTXX 15.86
Mattel 5.2 r MAT 14.45
MathInt .6 MATW 41.22
Middleby MIDD . 38.82
MllrHer 1.9 MLHR 18.86
NBTY
NTY 24.79
NLIndus 5.0 NL 9.94
Natl Pr 1.8 NPK 54.35
NwOriEd
EDU . 57.70
NewellRb 5.7 NWL 14.68
NuSkin 3.5 r NUS 12.55
NutriSys 5.8 NTRI 12.13
ProctGm 2.6 PG 61.74
RC2
RCRC 12.19
Revlon
REV 12.34
Sony
1.1 SNE 23.91
StoneMor 15 STON 13.40
StrayrEd .8 STRA 179.3
Tupperw 4.4 TUP 20.11
USANAHlth USNA 40.05
UniElec
UEIC 18.13
UnvTchIns r UTI 14.34
WWatch 2.3 WTW 31.01
Whrlpl 2.8 r WHR 61.36
Zepn
.9 ZEP 18.76
28 82 3 A E 50.7
79 21 96 D B+18.8
94 76 97 B B 32.7
77 22 87 C A32.0
84 31 96 B A45.3
90 55 90 B B 61.4
89 48 94 B C 73.1
80 91 41 A C 25.7
61 94 30 A D25.2
60 90 29 A C+25.9
20 30 38 C D20.7
62 86 34 A D31.7
67 74 52 A D 57.7
79 92 45 A D22.3
62 92 33 A D44.0
91 60 97 B B31.9
87 26 97 C A16.9
26 8 52 C C 51.2
93 66 93 A B 70.0
30 81 3 A E 75.0
44 34 62 C D 67.6
76 62 62 A B 50.3
63 58 69 B E 57.2
98 61 98 B A36.8
60 32 68 C C 35.2
25 32 18 B D+51.1
92 61 95 B A20.0
43 40 60 C D 108
80 42 96 C D+34.5
53 11 77 E B 27.0
89 51 93 B A35.0
81 41 93 B D+14.8
67 11 95 E B+26.7
86 55 97 C B 43.0
46 4 86 D E 14.2
22 23 39 E B46.2
93 67 93 B B+54.3
83 28 94 B B 71.5
58 40 76 .. C+28.0
84 27 96 B B+18.1
75 35 71 B B 32.4
60 12 80 C B 54.0
88 37 92 B A 55.5
91 57 96 C A33.0
84 45 94 C B 46.3
38 82 23 B E 86.9
91 62 93 B B65.1
.44 +16 65 17
.01 +10 4.7m 11
1.80 +15 280 17k
+.96 +6 317 10
.37 +53 1.1m 7o
+.15 48 418 8
.03 4 58 27k
1.15 24 28 8k
.27 3 545 38
+.19 +16 4.3m 7
.64 +10 394 12k
+.18 20 801 5
.03 +7 19m 17
.60 +16 224 7k
+.46 21 163 15k
+.17 39 770 8
+1.62 +94 86 99k
+.62 +17 160 35
.82 4 1.0m 7
2.94 3 209 17o
.84 +37 173 16k
.71 15 245 46o
.27 37 269 11
1.29 0 2.0m 8
.08+113 289 17o
5. BANKS
.40 0 812 1o
.68 +65 61 16k
1.04 +46 38 13
+.16 12 1.7m 11o
+.27 13 9.3m 11o
+.40 64 72 14k
5.04 +32 49 17
.53 42 555 5
.37 +24 15m 7
.45 +22 12m 6
.39 +96 395 4
.84+114 400 4k
+.11 15 187 9k
.22+212 5.4m 6
1.04 +33 767 5k
.06 28 877 14
+.29 +60 74 24k
1.01 +9 113m 18o
2.29 20 544 12k
.42 +59 304 1
+1.45 +56 883 10
1.27 2 14m 10o
+.43 +23 731 10
1.42 +9 194 14
.23 22 187 12k
.74 40 1.3m 3o
.53 16 787 14
+2.42+105 1.1m 6o
1.09 15 43 18k
.55 +22 122 ..
1.33 33 497 8k
.30 38 90 8k
.81 10 526 ..
1.35 36 107 16k
+.39 87 5 97k
1.02 +17 156m ..o
1.78 +20 161 12k
.36 56 477 14
1.14 5 117 5k
.78 22 104 15k
1.78 13 155 9k
+.10 13 4.1m 12o
.47 12 419 15
1.78 22 252 16k
2.29 5 71 12
.37 +88 851 6
2.50 3 698 14
11.49
43.50
14.45
15.25
12.59
21.01
12.24
15.44
15.37
17.25
13.50
35.92
39.75
47.35
20.61
24.85
20.64
20.15
11.75
21.14
114.3
21.91
65.66
69.18
47.30
13.20
24.41
14.46
25.01
50.83
16.11
25.69
24.74
39.33
28.43
8.92
20.29
10.50
79.00
30.25
16.82
19.64
19.24
25.25
15.34
14.25
56.28
18.07
20.50
15.90
57.94
20.30
13.42
29.22
71.17
16.97
19.70
26.33
37.64
33.18
12.00
19.90
26.33
39.27
32.09
33.36
50.17
27.56
18.28
51.40
23.35
31.25
29.26
95 68 85 A B24.5
99 85 97 A B+27.0
85 28 97 C A23.5
75 24 84 D A17.0
89 26 86 B A22.7
91 60 94 C B+18.6
91 61 93 B B 49.0
61 23 82 D C 16.9
56 17 83 D C 75.5
92 40 90 B B+27.7
71 9 94 C B+19.0
80 20 95 B B+28.0
65 23 90 E B 27.6
91 56 96 C A+29.9
96 67 96 B A 59.3
66 52 67 B D 75.6
98 67 98 C B+27.9
78 24 97 B B32.8
85 30 92 B A 34.0
18 23 27 E B 54.1
96 80 97 C B 69.6
91 58 92 B B+42.2
70 8 93 C B+23.1
46 91 21 B D161
84 24 97 C A29.2
91 29 99 B A74.6
93 52 97 B A52.6
78 23 95 C B 22.7
92 56 98 B B+39.0
87 55 92 B B24.8
88 63 91 B B33.3
88 47 96 B B+44.7
93 28 98 B A 35.1
83 29 90 B B+15.3
65 6 91 D A30.8
88 55 93 B B 93.7
76 25 95 C B 27.7
75 92 50 A D+144
62 14 84 C C+33.0
76 31 86 C B 46.8
92 62 98 B A16.5
77 26 93 D A44.9
86 31 94 C B 17.9
74 20 93 C B+66.7
SmthBcp .9 SMTB
SouthsBc 2.3 SBSI
SWBcOK 2.2 OKSB
StateBcp 3.3 STBC
Stellar 4.3 STEL
SterlngB 5.3 STL
SuffkNY 2.7 SUBK
SunBcpNJ r SNBC
SunTrst 7.4 STI
SusqBnc 6.6 SUSQ
Synovus 2.1 SNV
TCFFinl 5.7 TCB
TaylorC
TAYC
TxCapBsh
TCBI
Tompkns 2.9 r TMP
TorDmBk 4.8 TD
TwneBk 1.5 TOWN
TricoBc 2.9 TCBK
Trustmk 4.4 TRMK
UBS
UBS
UMBFi 1.3 r UMBF
USBancp 5.6 USB
Umpqu 5.5 UMPQ
Unibanco
UBB
UnBksh 3.1 UBSH
UnBnCal 2.8 UB
UtdBkWV 3.7 UBSI
UtdCmBk 2.5 UCBI
UnivPA 2.5 UVSP
VallyNBc 4.4 VLY
WshTr 3.6 WASH
WellsFg 4.2 r WFC
Wesbc 4.3 WSBC
WestBc 5.5 WTBA
WstCtB .3 WCBO
WAmB 2.8 r WABC
WstnAllBc WAL
WstpacBk 8.6 WBK
Whitny 6.7 r WTNY
WilmtnTr 5.1 WL
WilshB 1.7 WIBC
Wintrst 1.2 WTFC
YadknVF 3.4 YAVY
ZionBcp 4.7 ZION
17.98
23.00
17.58
12.10
14.97
14.22
32.60
9.86
41.88
15.70
11.20
17.64
10.55
18.62
46.75
48.06
21.86
18.15
20.72
15.75
52.15
30.55
13.83
63.69
23.76
73.21
31.48
14.64
31.60
18.14
23.44
32.06
25.86
11.64
12.63
50.31
13.00
73.00
18.60
27.30
11.48
29.54
15.09
36.31
1.27 +7 29 11k
1.12 10 66 14k
1.06 17 58 13k
1.99+135 68 22k
1.03 +42 92 11k
.92 30 102 16k
2.45 1 32 13
.91 +30 66 14k
2.75 17 7.1m 13
.72 +15 1.2m 10k
.05 18 5.6m 15
1.28 39 1.9m 12
+.06 76 13 ..k
1.38 35 215 17k
.80 +20 37 15k
+.24 +83 2.0m 8o
.53+138 131 22
1.08 +11 65 15k
1.30 33 401 13k
1.58 +3 7.2m ..
3.49 +22 411 26k
.32 27 18m 11
.46 21 615 22o
.72 +69 4.0m 21
.74+103 76 18k
.22 86 496 19
.31 +87 870 14
1.07 14 350 13k
+.21 +74 43 15k
.24 60 442 14
1.15 +31 50 13k
1.84 +8 67m 13o
2.52 +17 183 15k
+.77 +11 67 13k
.52 +98 236 37k
3.57 17 393 16o
.75 40 102 20k
5.76 +58 40 7
+.04 25 712 15o
.15 59 536 12o
.52 37 123 12k
+.25 +65 784 14k
.42 +47 58 13k
3.89 +66 8.3m 9o
6. COMP SFTWR
99 95 97 A D+47.9 QualtyS 3.2 QSII . 37.23 .73 +23 563 24
38 50 45 E C+25.2 ACIWwde ACIW 11.80
93 93 84 A D19.3 ActivsnBlz ATVI 13.02
74 86 56 A D48.5 AdobeSys r ADBE 28.18
52 82 36 C D58.3 AdvntSftw r ADVS 24.49
71 34 80 B B+26.9 AladdinKno r ALDN 12.12
43 68 11 B E 28.0 AllscrptsM MDRXD 5.33
86 96 61 A D 49.9 Ansys
ANSS . 28.98
99 82 83 A C 47.8 7Athenahltn ATHN 26.67
80 88 45 A C+51.2 Autodesk r ADSK 24.56
94 93 64 A B40.9 BMCSftwr BMC 25.47
85 85 51 A C+30.2 Blckbaud 2.6 BLKB 15.29
75 50 81 A D49.9 Blkboard BBBB 33.16
62 78 38 B C+53.4 BluCoat
BCSI 11.93
73 85 50 A E 28.1 CAInc
1.0 CA 15.90
89 94 60 C D 65.9 Cerner
r CERN 34.54
83 80 72 A D26.8 CheckPtSf r CHKP 18.79
72 67 51 A D43.9 CitrixSys r CTXS 21.28
94 70 97 B B 30.0 CmptrPr 5.4 CPSI 26.43
94 99 83 A E 50.0 ConcurTch r CNQR 27.99
48 74 42 B E 88.7 DSTSys
r DST 41.25
43 62 29 B D50.4 DealerTrk r TRAK 11.63
76 74 63 B B20.5 EPIQSys
EPIQ 12.15
98 99 93 A D 40.3 Ebix
r EBIX 24.24
90 60 68 B C 26.3 Eclipsys
ECLP 16.37
35 26 35 B E 61.5 ElecArts
ERTS 29.79
31 54 43 C E 40.6 FairIsa
.5 r FIC 15.43
70 65 73 B E 17.8 FundTech FNDT 10.54
53 5 93 .. B+18.8 i2Tech
ITWO 13.17
95 77 76 A B19.3 Informatca r INFA 13.25
74 56 78 B C 33.0 Intuit
r INTU 24.77
B12
INVESTORS.COM
Graphic displays of stocks over $12 that hit new price highs (names boldfaced) or are near new highs (regular type face) or had greatest % increase in volume on stocks over $15 and up 50 or more (name underlined). Stocks that are extended in price
over 15% from a consolidation (or basing) period have been omitted. How to Read chart appears on the NASDAQ every Monday. Stocks highlighted are not recommendations and should be researched further before investing.
+29% Ann. EPS Gro PE 16 Avg. Daily Vol 386,500 Debt 250%
Last Qtr Eps +30%5 Prior Qtr +24%6 Last Qtr Sales +3%
ThoratecTHOR reclaimed its 10-week 7 Qtrs EPS ) 15%
moving average as it continues Eps Due 1/29
MANUFACTURES SMALL UNMANNED AIRCRAFT SYSTEMS USED FOR INTELLIGENCE, SURVEILLANCE AND RECONNAISSANCE.
-6% Ann. EPS Gro PE 66 Avg. Daily Vol 948,300 Debt 36%
Last Qtr Eps +122%5 Prior Qtr 0%5 Last Qtr Sales +44%
1 Qtrs EPS ) 15%
Eps Due 11/1
R&D 18%
+28% Ann. EPS Gro PE 16 Avg. Daily Vol 219,200 Debt 69%
Last Qtr Eps +8%6 Prior Qtr +21%5 Last Qtr Sales +5%
0 Qtrs EPS ) 15%
Eps Due 2/6
Acc/Dis C+
Sup/Demand 86
Acc/Dis A+
Sup/Demand 82
Dividend
Close
+18% Ann. EPS Gro PE 35 Avg. Daily Vol 691,200 Debt 86%
Last Qtr Eps +22% Prior Qtr +22%6 Last Qtr Sales +19%
6 Qtrs EPS ) 15%
Eps Due 10/25
Acc/Dis BSup/Demand 77
Vol% Vol P
7. ELECTRONICS
59 73 34 A C+21.4 AUOpt 6.6 AUO 8.81
97 87 97 B B 35.6 7AeroVir AVAV . 30.92
76 92 47 B D 39.3 Agilent
r A 22.61
61 94 35 A E 52.3 AmphenlA .2 r APH . 26.57
68 90 62 B D84.7 Anixter
r AXE 45.80
97 68 98 D B+18.9 AppldSg 3.0 APSG 16.87
95 81 87 C B27.8 ArgonST
STST 19.12
31 75 29 C E 44.3 ArrowElec r ARW 18.13
37 77 31 C E 43.9 Avnet
AVT 17.11
99 90 97 B B79.7 AxsysTech AXYS . 56.62
32 20 53 C C+34.1 BelfusB 1.5 BELFB 18.77
22 50 30 E D21.7 BenchmrkEl r BHE 9.86
65 52 47 B D+20.7 CPIIntl
r CPII 8.79
85 94 87 C D 14.0 CTS
1.2 r CTS 10.25
73 99 37 A C+33.6 ChinaSecn CSR 10.56
90 92 71 B C+28.1 Cognex 3.8 r CGNX . 15.74
73 83 79 D C+38.5 Coherentn COHR 25.29
61 97 28 A E 28.1 Corning 1.6 r GLW 12.24
53 21 62 D C+47.2 Cubic
.8 CUB 22.00
99 93 98 C A NH DRSTech .1 DRS 80.44
78 83 56 A E 89.2 Danaher .2 DHR 56.40
81 79 58 A D88.4 Dionex
DNEX 51.35
97 91 76 B E 64.2 ElbitSy 1.7 ESLT 44.98
41 6 68 B C+34.0 FEI
FEIC 18.90
62 49 47 B B46.1 FaroTech FARO 18.85
99 95 79 A D 45.5 FLIRSystms FLIR . 29.82
53 18 87 E D20.4 HerleyInds HRLY 12.58
68 83 56 B C 22.7 HtWC 2.8 HWCC 12.01
97 94 81 A D22.4 7IPGPhot IPGP 15.57
96 94 78 A C+48.3 IIVI
IIVI 29.60
68 89 40 A E 112 Itron Inc
ITRI 57.10
46 57 54 C E 100 Kyocera 1.7 KYO 58.77
92 83 76 C C+115 L3Comm 1.4 r LLL 82.78
.26 21 2.5m 2
.28 12 207 29o
.61 29 2.1m 11o
1.48 +56 3.7m 11o
+.19 6 590 7k
+.08 +21 134 27
.65 11 119 21
.63 +5 1.2m 5
.28 4 1.5m 5
+2.58 +52 241 33
.56 +19 52 13k
+.07 +11 805 7k
.10 +97 73 7
.50 2 203 11k
+.27 61 208 7
.63 22 278 15
1.23 +59 330 15
+.14 5 20m 7
.06 +25 152 14
+.23 +46 1.4m 19
1.87 +62 4.0m 13o
2.15 18 131 18k
.30 +43 40 15k
.96 8 345 20k
+.11 10 160 14
.43 12 1.2m 28
.57 +6 79 62k
.92 25 147 7k
.48 +27 411 21k
.91 +44 351 18
1.55+123 1.3m 17
.53 39 16 11k
1.21 +13 1.2m 12
12 MONTH HISTORY
Low
Date High
Date
Acc/Dis A
Sup/Demand 57
Acc/Dis BSup/Demand 65
SHANDA INTERACTIVE ENTMT (SNDA) Grp 127 o$27.91 ALEXION PHARMACEUTICALS (ALXN) Group 14 o$41.03 AXSYS TECHNOLOGIES INC (AXYS) Group 2 o$56.62 MERIT MEDICAL SYSTEMS (MMSI) Group 12 $18.77 STERICYCLE INC (SRCL)
Group 38
o$55.27
96 Comp. Rating 88 EPS RS 92 ROE 33% 23.0M Shares 97 Comp. Rating 73 EPS RS 97 ROE -64% 73.9M Shares 99 Comp. Rating 90 EPS RS 97 ROE 10% 9.0M Shares 99 Comp. Rating 78 EPS RS 96 ROE 10% 24.8M Shares 98 Comp. Rating 86 EPS RS 90 ROE 19% 78.6M Shares
Acc/Dis BSup/Demand 84
5 YEAR HISTORY
Low
Date High Current
15.04
...............................................................................................
............................................................................................... 04 PM
TOTAL
76.5 03 PM
+20.3 +144.0
-5.8 -127.0
9123.2
8852.2
10. FOOD/BEV
52 82 24 B C 49.0
79 83 56 B D59.6
2.15
............................................................................................... ............................................................................................. 76 30 89 B B48.8
MutualFund Share Purchases/Redemptions(X-Money Market Funds) NYSE BLOCK TRADES (10,000 SHARES OR MORE) 57 15 55 C B+25.2
96 75 94 B C+40.9
07/01/08 0.92 12/03/07 1.40 07/01/08 0.92 12/01/06 1.50 0.97 NYSE COMPOSITE INDEX % CHANGE DAILY
...............................................................................................
73 73 69 E D 25.8
NASDAQ Daily Trading Volume as % of NYSEDaily Volume
17th
16th
15th
14th
13th 71 51 85 C B+64.2
80 77 72 A D65.6
03/20/08 108.3 08/29/08 207 09/16/05 79.1 08/29/08 207
168
............................................................................................... N/A
5144
4822
5607
6197 21 41 28 C E 27.1
Number of Stock Splits in IBD 6000 (prior 30 days)
-0.4%
+3.7%
-9.7%
-0.3%
+12.2% 73 83 63 B E 63.8
03/03/08 15 01/04/08 70 03/03/08 15 06/19/06 87
27 ............................................................................................ 45 89 11 B E 50.1
...............................................................................................
80 57 74 C E 26.2
HOURLY NASDAQ VOLUME & MARKET CHANGES 47 89 33 B E 55.0
New Issues in Last Year as % of All Stocks on NYSE
10/16/08 4.0% 12/13/07 9.0% 10/29/03 2.1% 03/16/05 9.3% 4.0% NYTime
Fri
Thu
Chg Nasdaq Composite. 48 30 82 B E 29.2
...............................................................................................
98 73 98 D A 32.1
10 AM
433
337
+95
-2.7
1714.9 69 70 85 B E 26.9
Price-to-Book Value of Dow Jones Industrial Average
833
885
-51
+5.0
1722.7 76 90 47 A D23.0
10/10/08 2.33 10/31/07 4.41 10/10/08 2.33 10/09/07 4.42 2.37 11 AM
...............................................................................................
12 PM
1098 1343
-244
-2.2
1715.5 98 82 95 B B 32.7
Priceto Earnings Ratio of Dow Jones Industrial Average
01 PM
1352 1811
-459
+33.6
1751.3 73 87 55 C D 49.8
35 28 26 C D39.8
10/16/08 0.0 05/29/08 102.0 10/16/08 0.0 05/29/08 102.0
0
1701 2177
-476
+51.0
1768.7
............................................................................................... 02 PM
96 74 95 B D 72.0
03 PM
2083 2534
-450
+33.4
1751.1 98 83 86 C C+35.1
Current % Dividend Yield of Dow Jones Industrial Average
2724 3330
-606
-6.4
1711.2 85 96 54 A B68.4
10/31/07 2.19 10/10/08 3.77 02/17/04 1.95 10/10/08 3.77 3.72 04 PM
91 68 83 A E 53.0
TOTAL
2724 3330
-606
............................................................................................ 77 39 89 B D+45.2
79 66 84 C C+42.8
NASDAQ BLOCK TRADES (10,000 SHARES OR MORE) 85 39 90 C B 37.0
93 66 90 A D58.5
17th
16th
15th
14th
13th
92 60 87 B D35.3
N/A
9655
7828
8076
7899
............................................................................................ 68 7 93 D B25.2
90 70 86 B E 42.1
FRIDAY VOLUME TOTAL
2,656,290,000 51 67 55 C E 43.4
54 77 50 C E 36.0
1323
STOCKS ADVANCED ON
1,222,377,000 84 72 71 A E 79.8
53 72 33 B E 66.8
1591
STOCKS DECLINED ON
1,413,242,000 98 65 97 B B+74.1
67 12 82 B B 50.5
103
STOCKS UNCHANGED ON
20,671,000 83 68 74 B E 17.0
89 64 79 C B33.1
Acc/Dis BSup/Demand 76
Acc/Dis ASup/Demand 56
Acc/Dis C+
Sup/Demand 59
Acc/Dis B
Sup/Demand 69
18.32
35.69
28.09
11.23
36.80
12.98
41.33
44.20
11.18
38.21
13.19
18.17
23.95
19.78
27.58
20.92
12.15
27.02
28.46
15.05
64.73
24.82
22.62
42.19
35.20
33.94
29.38
50.46
28.62
20.95
34.46
23.05
16.67
53.88
28.57
65.77
33.17
11.47
25.57
Dividend
Close
Vol% Vol P
52-wk
Dividend
Close
Vol% Vol P
Chg 1000 E 6 6 666 High Stock % Yield Symbl Price Chg Chg 1000 E
35 1.8m 19o
22 476 14o
52 64 15k
12 204 29k
17 356 20k
17 5.2m 34
+34 3.7m 12
28 1.2m 12
+43 371 14o
11. INSURANCE
95 74 81 B B68.0
82 84 56 A C 68.8
55 87 42 D C+45.0
31 45 22 C C+23.2
43 28 42 B D 51.6
42 29 43 C D 58.3
84 61 95 D C+12.5
75 79 60 C D32.0
15 34 44 .. D 145
88 77 83 B D50.5
69 46 57 B C+21.1
89 56 89 B B 21.6
87 70 76 B D 51.3
80 69 81 B E 80.5
68 21 66 B C+45.1
71 31 67 B B+32.4
57 88 40 B D+71.3
45 21 35 B C 28.6
48 20 57 B E 43.4
67 28 82 C B28.6
72 58 73 B E 31.8
89 52 89 B B+27.7
51 47 50 C D 41.8
93 79 90 B B 22.9
53 59 57 B E 106
86 64 83 B B69.4
48 26 58 D B44.5
99 76 98 B B 32.9
40 52 41 C C+42.9
87 55 87 C B 21.5
79 44 89 C B31.7
70 65 32 A D+36.9
72 49 60 B B 21.3
44 18 51 B E 43.3
56 31 65 D D+146
62 41 55 B C+58.5
40 12 61 C E 112
28 38 36 D C+41.3
95 90 95 C C+71.5
84 23 95 B B 355
25 3 40 E C 21.0
44 38 58 E D+44.2
65 61 34 B C+25.2
78 37 88 B D 30.0
81 79 52 A E 23.9
84 71 76 B C+31.6
80 61 77 C C 55.0
87 59 76 C B+44.0
32 65 13 C C+99
24 44 16 C E 21.1
35 67 6 B B 45.4
80 70 65 B C 33.8
78 48 89 C B52.8
22 23 25 E C 53.2
99 93 99 A A 39.3
24 59 17 C E 67.6
59 78 56 C D51.5
29 54 40 B E 46.9
66 41 69 C C+554
82 55 87 C D36.8
70 28 51 B B+31.0
73 31 94 D B62.0
40 62 29 C C 70.1
60 31 65 B D18.2
78 41 81 B B 37.0
72 35 94 C B+55.1
91 66 80 A B 66.7
56 9 85 D C 31.6
67 8 89 B B48.0
37 23 48 D D+18.7
49 38 66 D D23.6
57 37 65 B E 84.8
96 75 99 B B60.4
80 66 63 B C 38.8
31 49 39 D D20.5
22 65 14 C D70.9
96 86 89 B A 71.2
51 19 60 D C+21.3
10 45 7 C E 45.9
43 76 32 C D 100
10 44 13 D E 33.0
46.58
43.14
21.96
9.67
26.29
30.63
11.76
19.72
70.69
37.61
11.68
14.88
36.91
58.83
27.75
19.38
38.20
11.98
24.16
19.89
21.39
18.56
19.09
13.64
44.88
44.29
22.37
31.77
17.35
15.46
23.50
12.02
12.54
22.70
81.64
34.18
64.79
15.73
48.03
292.0
9.19
21.31
10.56
23.91
13.50
19.46
34.52
28.33
28.69
6.88
10.65
20.45
39.93
13.56
34.68
23.09
31.41
23.37
314.0
25.63
16.51
50.00
31.14
12.02
19.95
48.99
44.00
19.63
35.20
8.68
13.24
53.45
57.32
24.98
10.05
20.91
49.25
13.54
12.02
41.78
10.00
88 49 87 B B+72.1 RLI
2.0 r RLI
50 70 50 C E 59.3 RinsGpA 1.1 RGAA
63 70 48 C ..51.1 ReinsB
RGAB
51 20 63 B D64.4 RenaisRe 2.3 RNR
86 58 88 C B+49.4 SafeIns 4.6 SAFT
80 67 73 B D+18.8 SeaBrght SEAB
81 57 85 D B+30.4 SelInsG 2.7 SIGI
79 85 74 B D+58.0 StancrpF 1.8 SFG
74 33 88 C C+37.1 StatAut 2.5 STFC
38 11 58 E B36.4 StewInfo 4.2 STC
33 54 35 C D+59.4 SunLife 5.0 r SLF
30 54 29 B E 66.0 Torchmrk 1.7 TMK
95 96 80 A B36.1 7TowrGp 1.0 TWGP
53 41 46 B D 75.8 TransAtl 1.9 TRH
71 58 60 B C+58.6 Travele 3.5 TRV
58 48 49 C B23.0 UtdAmInm r INDM
47 5 64 C C 41.8 UnitdFi 2.6 r UFCS
18 15 24 D C+51.4 Unitrin 10 UTR
48 35 69 B D+26.5 UnvAmr r UAM
53 75 58 D E 28.0 UnmGrp 1.9 r UNM
94 60 73 A B+27.8 Validus 4.4 VR
46 29 62 D D+558 WhtMtIn 2.4 WTM
83 63 61 A C 43.2 WillisGp 4.2 WSH
78 42 69 B B+46.4 ZenithNt 6.5 ZNT
12. UTILITY
70 60 69 C D 40.0
61 81 31 B E 65.5
63 37 81 C D49.0
71 74 71 C E 43.4
45 46 50 C D54.7
67 73 58 C E 49.5
78 55 84 C B46.1
74 53 88 E D+23.7
72 45 85 B D+23.4
82 57 74 C D 29.3
79 80 81 D D23.6
49 38 52 C D45.4
74 22 93 C B48.9
73 70 55 A E 78.0
79 50 85 C C+44.5
73 71 46 B E 18.6
77 66 76 D B 35.6
97 69 93 C A36.4
77 83 80 C E 29.8
54 89 14 A E 57.5
87 93 65 A E 26.6
93 67 90 B B+29.0
63 32 87 C D50.6
43 34 36 B D35.0
33 80 5 C E 107
88 79 73 A D+31.0
57 37 69 C E 51.2
72 73 74 C E 49.4
69 58 77 C E 20.8
59 65 43 B D58.6
96 93 79 B C+26.8
66 47 81 D D+24.3
96 98 81 A E 52.5
48 74 17 A E 79.6
95 98 76 B B20.6
75 78 60 B E 127
34 46 16 B E 76.1
58 59 50 A E 92.1
53 66 46 C E 73.8
54 53 52 B E 84.0
46 45 52 C E 30.5
93 80 93 C B29.8
71 39 71 B B 57.5
93 93 66 A C+60.0
67 55 72 C D+36.7
82 62 80 C E 54.0
19 12 33 D D23.1
99 85 98 C B+52.1
90 56 90 B B37.2
87 66 78 B B+19.8
30 25 17 B D43.6
19 18 21 C D47.2
64 62 83 D E 38.9
82 84 56 B E 63.7
91 84 71 A C 87.0
94 56 90 B B41.1
96 69 95 B D 52.0
59 42 60 C D20.5
54 54 66 D E 33.2
85 48 89 C B+56.0
71 59 69 D B30.2
60 72 36 B E 52.2
23 19 34 C E 46.2
59 52 66 C E 49.4
40 55 41 C E 55.2
69 85 60 C E 30.1
97 55 97 B B 35.3
IBD Research Tables & Ratings: Powerful Tools You Wont Find Anywhere Else
Only IBD gives you SmartSelect Ratings to tell you which stocks out of thousands are the best performers. Go to investors.com/learn for more information on how to profit with IBD.
Boldfacedstocksareup1 pointor
moreor ata newhighin price.
Underlinedstocksaredown 1point
ormoreorata newpricelow.
7stockshave EPSand RSratings
of80or moreandwereIPOs in the
lasteight years.
Codes:
. = archived story at Investors.com;
r = repurchased stock in last year;
x = ex dividend or ex rights;
k = earnings due within four weeks;
- = earnings in IBD today;
o = options on stocks.
Growthstocks arehighlyspeculative.Donot buyanyhighly rated
stockwithout furtherresearch.You
mustalways analyzea stocksdaily
andweekly chart tosee if thestock is
ina proper baseor neara soundbuy
pointandnotextended in pricetoo
farabovea correctbase.
STOCK DOS
AND DONTS
Combined summary of key price action for NYSE & Nasdaq highest-rated stocks, a quick and
easy snapshot for busy investors. Stocks up at least 1 point or making new highs, and stocks
down 1 point or making new lows are boldfaced. Sorted by Composite Rating, IBDs single Do not buy stocks up over
most useful fundamental and technical gauge.
5% from a sound chart base:
STOCKS UP
93 98 A+ C A NH DRSTech DRS 80.44 +.23 +46 1.4m 19
91 84 A+ A D 178 Alcon
ACL 139.2 +3.63 +15 478 23
90 97 A+ B B 79.7 AxsysTech AXYS 56.62 +2.58 +52 241 33
90 83 A A D 65.8 VarianMed VAR 43.11 +1.17 +49 2.7m 17
89 85 A+ A D 57.6 GileadSci r GILD 43.03 +1.64 +94 20m 21 o
84 95 A+ A D+ 99 Genentech r DNA 83.53 +1.60 +12 6.7m 26 o
75 99 A+ C A+ 29.7 Thoratec THOR 28.36 +1.36 +85 1.8m 65
60 94 A+ A B+ 24.8 CubistPhr CBST 21.64 +1.25+141 1.9m 13 o
99 73 C A B+ 429 Baidu
BIDU 239.5+13.22 +33 3.7m 69
90 92 C A C+ 91.5 Sohu.com SOHU 54.47 +4.79 +9 1.8m 22
83 93 A B A 22.8 RepubAir r RJET 12.09 +1.61 1 643 5
83 86 A C C+ 35.1 HainCelstl HAIN 24.82 +1.31 +32 748 17 k
64 98 A B B+ 38.7 Allegiant ALGT 34.56 +2.18 +24 408 29 k
99 86 B A B 50.5 NasdaqOMX NDAQ 30.99 +2.90 +94 6.6m 16
94 73 A B C+ 74.6 Brinks
BCO 49.76 +1.11 10 563 12
90 85 A A E 44.8 IconPLC ICLR 29.40 +1.10 +36 491 26
80 87 B+ A C+ 70.6 NikeB
r NKE 57.48 +1.51 +30 6.1m 15 o
73 97 A+ D B 48.0 AlexionPhr ALXN 41.03 +2.25 +41 2.1m ..
96 98 B A D+ 27.0 IntgrlSys ISYS 19.03 +1.04 +7 391 20
90 86 A A C+ 95.4 Graingr r GWW 78.36 +1.36 +68 1.8m 13 o
88 92 C A B 40.7 ShandaInt r SNDA 27.91 +1.10 8 977 13 o
97 77 B A D 85.5 Morngstr MORN 51.54 +3.55+123 392 27
84 86 A+ B C 133 Atrion
ATRI 102.3 +4.95 +77 10 14 k
77 88 A B E 61.3 Novartis NVS 50.94 +2.19+180 5.2m 16
74 81 A B B 68.0 ACELtd
ACE 46.58 +2.00 +11 4.0m 5
69 98 A B A 60.6 StifelFin
SF 45.19 +1.06 +31 525 18
94 84 94 A+ .. D+ 31.0 K12nya
LRN 24.85 +1.97+103 355 99
94 81 88 B A B 65.0 PaneraBrd r PNRA 41.23 +1.99 37 694 21
94 79 99 D A B 96.0 FdgCCT
FDG 79.05 +1.48 2 4.0m 19
93 94 52 A+ A D 81.5 BiognIdec BIIB 45.45 +1.47 +11 4.9m 14
93 84 92 A+ C D 11.8 OceanShor OSHC 9.75 +1.75 94 0.2 22 k
93 81 95 A+ B E 13.0 TamalpaisB TAMB 11.50 +1.50+289 14 9 k
93 66 87 B A B 52.7 PortRec PRAA 36.36 +1.16 +36 238 12
93 63 95 A+ C C 40.4 ICUMed ICUI 32.17 +5.37+350 617 22 o
92 96 75 D A D 22.7 PionSwEn PSE 16.00 +1.52 69 21 5
92 94 75 A A E 19.5 IndSvAm IDSA 9.12 +2.43 +16 91 8 k
92 91 79 C+ A D 65.9 ONEOKPtr OKS 49.57 +1.81 +46 308 9
92 90 61 A A D+ 249 Blackrck BLK 148.7 +2.35 +44 1.0m 16
92 86 73 C+ A D+ 25.7 ElPasoPn EPB 16.59 +1.08 +11 310 16 o
92 78 68 A+ A E 69.2 Smith&Ne SNN 46.13 +1.63 +27 171 16
92 60 87 A B D 35.3 KraftFdA KFT 28.62 +1.12 +15 20m 15
91 98 86 D A D+ 52.7 SouthwstEn SWN 29.10 +2.65 +44 11m 27
91 89 68 A A E 64.7 Idexx Labs r IDXX 41.33 +1.36 +51 734 22
91 76 88 A+ D B 27.7 AllncFnl ALNC 22.97 +1.96 94 0.3 10
91 68 83 A A E 53.0 HeinzHJ HNZ 42.19 +1.19 +81 6.2m 15 o
90 99 58 B A C 194 IntcntlEx ICE 84.10 +6.26 +31 2.9m 19
90 83 80 A C E 54.6 MedcoHlth MHS 39.77 +1.03 +6 3.8m 20
90 74 70 A+ A D 83.4 Zimmer r ZMH 56.82 +1.56 +23 2.5m 13
90 71 85 C+ A B 60.9 KindrME KMP 51.48 +2.08 +60 1.5m 29 o
90 61 97 A A C+ 68.9 UST
r UST 66.80 +2.21+119 8.9m 18
99
99
99
99
99
99
99
99
98
98
98
98
98
97
97
97
97
97
96
96
96
95
95
95
95
95
19 k
37 o
20
99
16 k
17
8k
16 o
13 k
13 k
15 k
25
7
9o
14 o
12
26 k
.. k
7o
6
19
8k
10 o
50
5o
12
6
6k
13 k
3o
23 o
6
11 o
5
4k
1
5
7k
12 k
..
2
..
1
1
1
.. o
$40
$40
$40
RHIE/NDQ
7/24
7/ 2
6/19
6/18
17.50
9.00
3.25
18.00
16.50 5.71
8.50 5.56
3.25
0.00
14.00 22.22
DWT/NSE
FSC/NSE
SB/NSE
VRS/NSE
6/18
6/12
5/29
5/15
19.00
15.12
22.00
12.00
15.00 21.05
14.12 6.61
19.00 13.64
12.00
0.00
10-wk.
moving avg.
6.18 62.55
7.13 16.12
3.02 7.08
12.23 12.64
Lead Underwriter
Energy-Other
Machinery-Gen Industrial
Electrical-Equipment
Leisure-Movies & Related
3.14
7.77
6.17
1.93
79.07
44.97
67.53
83.92
Transportation-Ship
Finance-Investment Mgmt
Transportation-Ship
Paper & Paper Products
18.05
11.27
58.70
51.00
Finance-Reit
Oil&Gas-Transprt/Pipelne
Energy-Other
Machinery-Gen Industrial
Citigroup
UBS Investment Bank
Canaccord Capital Cp
Merrill Lynch
5/ 6
5/ 1
4/25
4/25
10.00
21.00
21.00
26.00
10.00
19.00
20.00
24.00
3.70
16.00
14.02
20.92
63.00
15.79
29.90
12.83
Insurance-Prop/Cas/Titl
Oil&Gas-U S Expl&Prod
Oil&Gas-U S Royalty Tr
Finance-Reit
Friedman, Billings
Citigroup
Raymond James & Asso
Keefe Bruyette Woods
AWK/NSE
IPI/NSE
V/NSE
BEAT/NDQ
4/23
4/22
3/19
3/19
26.00
29.00
42.00
20.00
21.50 17.31
32.00 10.34
44.00
4.76
18.00 10.00
19.13 11.02
18.02 43.69
52.22 18.68
23.31 29.50
Utility-Water Supply
Chemicals-Fertilizers
Financial Services-Misc
Medical/Dental-Services
3/12
2/19
2/14
2/14
12.50
5.50
11.00
11.00
11.50 8.00
5.25 4.55
10.00 9.09
9.00 18.18
10.32
1.90
6.88
6.06
Pollution Control-Svcs
Medical-Biomed/Biotech
Medical-Systems/Equip
Computer Sftwr-Security
2/12
4.00
3.50 12.50
Elec-Misc Products
Westpark Capital
.40 +26 80 14
1.21 39 812 10
+1.16 11 12m ..o
+.51 +55 934 7
+.83 +30 2.1m 6
+1.78 +16 4.6m 1
1.15 5 57 14
KSea
18 KSP 17.00 +.97 49 52 8k
KCSouthrn KSU . 30.29 +.27 15 1.3m 15
Kirby Corp
KEX . 33.35 1.03 +33 933 12k
KnightTr 1.2 KNX 13.31 1.06 14 1.1m 21
17.40 +.14 +16 221 6o
36.18 .97 +2 904 16o
17.45 .80 +22 245 31k
TYM/ASE
52-wk
6 6 666 High
43 77 23 A E 32.9
78 61 64 C B29.5
73 25 83 C B16.8
63 63 35 C D30.0
20 36 14 C D60.5
15 50 22 D E 34.4
33 64 31 B D26.1
75 88 56 B D+41.2
66 72 61 A E 39.5
96 69 98 D B 19.5
45 64 30 B D25.5
86 78 78 B D+85.8
55 50 67 B E 76.6
55 64 51 C D29.8
38 20 52 C D19.0
97 93 96 A B 60.8
73 41 84 D B 28.8
10.26
63.81
31.20
32.67
2.75 21.43
Dividend
Close
Vol% Vol P
52-wk
Dividend
Close
% Yield Symbl Price Chg Chg 1000 E 6 6 666 High Stock % Yield Symbl Price Chg
13.75 .71 +56 936 5o 56 76 44 B E 36.6 AnalogD 4.0 ADI 20.10 .13
13.41 .93 +8 913 5 36 42 44 B E 21.8 AppMat 2.0 AMAT 11.99 .54
ATHR . 16.19 +.01
12.19 .30 +4 13m 28o 68 92 32 A E 35.8 Atheros
12.42 .09 +4 1.2m 21k 58 89 23 B E 43.1 Broadcom r BRCM 14.06 .42
19.61 .04 26 757 8 65 60 71 C D 45.0 CabotMic r CCMP 27.08 .58
CAVM 12.10 .41
13.79 +.19 23 128 ..k 73 73 44 A C+32.9 Caviumn
1.8 COHU 13.49 .89
10.66 .04 8 138 6 45 21 77 E B 20.5 Cohu
r CREE 20.23 .27
21.31 .51 +25 2.5m 5 84 70 77 C B+35.5 Cree
r CYMI 21.53 .68
24.46 +.90 +21 282 6 50 51 55 C D 44.7 Cymer
DIOD 10.93 +.53
16.25 .03+199 130 73 42 75 13 A E 33.7 Diodes
11.40 +.02 +26 1.2m 10o 99 85 98 B A15.5 7EagleTest EGLT 14.99 .12
r ESIO 9.66 .18
55.49 +.15 +3 8.0m 15 15 22 30 B E 24.2 ElecSci
66
66
62
C
B
43.8
FormFactor
FORM
16.92 .46
50.54 1.10 +32 8.6m 13
HITT 26.85 .07
UnivTruck r UACL 13.81 .21+185 74 12k 87 85 56 A B 50.7 Hittite
3.6 INTC 15.50 .38
Vitran
VTNC 10.47 +.18 81 11 13k 59 74 54 B E 28.0 Intel
Wabtec .1 r WAB . 45.91 .06 +8 1.0m 18 47 87 22 B E 34.8 Intersil 3.7 r ISIL 12.96 +.02
IRF 13.67 .15
WernrE 1.1 WERN 17.93 1.72 15 1.9m 18o 20 23 37 E C+36.8 IntlRect
24 49 21 B E 55.1 KLATncr 2.8 r KLAC 21.45 1.01
Stock
ShipFin 16 r SFL
Skywst .9 r SKYW
SwstAirl .1 r LUV
TAMSA
TAM
TeekaySh 5.8 r TK
TeekLNG 15 TGP
TeekTnk 30 TNK
Trinity 1.5 r TRN
TsakosE 7.4 r TNP
USA Truck USAK
UTiWld .5 UTIW
UnionPac 1.9 r UNP
UPSB 3.6 r UPS
15. APPAREL
71 49 90 C C+23.1
35 39 41 B D38.6
74 91 37 A D44.2
66 43 80 C B53.0
97 95 75 A C+166
67 59 92 .. D+18.9
83 36 94 B B20.6
79 83 49 A C+46.5
36 63 37 D D37.7
83 91 41 A C 23.6
28 42 46 E D23.1
64 24 78 D A23.4
29 16 50 E C 20.4
22 29 43 E C+31.9
48 39 46 C B17.6
50 45 59 C C 32.9
97 80 87 A C+70.6
24 29 39 D D29.9
22 52 17 D D29.3
66 62 66 B D53.2
80 86 70 B D+80.5
77 82 49 B B25.6
72 38 91 C D+29.0
62 37 78 D B20.0
95 90 86 A D+31.8
71 40 72 B B+63.9
69 65 64 B D87.4
54 76 28 B D45.0
89 94 71 B D53.9
91 82 87 B C 31.2
0.00
9.52
4.76
7.69
+.33 +5 2.6m 9
.53 4 929 9
Carters
CRI
Cheroke 12 CHKE
Coach
r COH
ColumSp 1.8 COLM
DeckrsOut DECK
FGXIntl
FGXI
GIIIApparel GIII
GildanActv
GIL
Hanesbrd
HBI
IconixBr
ICON
JonesAp 5.6 JNY
KSwiss 1.4 KSWS
KenCole 3.4 KCP
LizClaib 2.1 r LIZ
Maidenfrm MFB
Movado 2.0 r MOV
NikeB 1.6 r NKE
OxfrdInd 5.2 r OXM
PerryEllis r PERY
PhilpsV
.5 PVH
PoloRL
.4 r RL
SkechersA SKX
SteveMdn SHOO
Timberland r TBL
TrueRelig TRLG
UndrArmr
UA
VFCorp 4.2 VFC
Volcom
VLCM
Warnaco
WRC
Wolvrn 1.9 WWW
15.31
16.62
18.10
34.68
94.52
10.71
15.46
20.95
15.60
9.11
.11
.55
+.42
+.60
.62
.29
...
+1.31
+.28
.07
25 714 11
13 50 9
29 5.9m 8
13 275 10
9 619 17
+16 122 21
25 133 16
+22 1.5m 15o
16 1.3m 8
+37 2.0m 7
9.93
14.39
10.56
10.37
9.44
+.39
.20
.76
.02
.29
+18 3.1m 8
20 221 20
15 86 39k
+11 3.7m 15
+33 212 7k
34 49 27 B D57.7
68 82 52 A E 37.8
44 83 10 A E 96.1
59 39 73 D B25.9
66 81 61 B E 38.4
95 94 85 A C+28.5
89 97 62 A D 29.1
44 73 31 B E 27.5
90 94 68 A D+40.3
24 25 48 D E 29.1
77 74 42 A B35.0
52 59 47 C B 50.5
81 87 50 A C+20.0
47 42 23 A B 73.0
79 80 73 A E 45.2
44 65 39 C E 40.0
78 76 87 C E 43.4
46 43 44 B D45.0
56 81 34 B E 35.3
88 65 99 E B 16.7
97 73 95 D A 17.2
39 57 33 B D51.8
25 6 46 B E 28.0
83 84 79 A E 28.2
.20 33 188 5
.16 23 955 9o
.54 40 1.3m 11
.46 +18 839 7
.47 12 263 14
+.34 +16 727 13
+.64 33 608 12
69 73 58 A E 42.8
.49 +12 1.2m 30
68 71 55 B D26.5
2.95+110 2.4m 9o
56 5 80 B B16.5
12.67 +.39 +3 516 8 66 85 38 A E 69.2
30.87 .26 2 1.2m 10 78 65 80 D B 46.5
23.58 .50 +17 777 12o 87 86 66 A B39.2
16. SEMICNDUCTRS
SOLR/NDQ
ERII/NDQ
Industry Group
16.39
14.64
4.13
8.82
KnightT 15 VLCCF
Landstar .4 r LSTR
MartnTrns r MRTN
NordicAm 13 NAT
NorflkSo 2.4 NSC
OldDomFrt ODFL
OvrseaSh 4.3 r OSG
45.71
57.52
30.88
47.14
0.00
16.50 13.16
10.00 16.67
18.00
5.88
14. TRANSPORT
IntlShip
GT Solar International
3.80
5.31
4.70
3.70
19.00
12.00
17.00
7.00
0.00
12.50 21.88
6.80 12.82
7.00 12.50
% Chg
From
Offer
5/ 9
5/ 8
5/ 8
13. INTERNET
7.00
16.00
7.80
8.00
+24 1.2m 10
16 2.6m 9
2 240 14k
+24 8.0m 14
5 1.1m 8
+47 427 13k
+21 2.8m 13
42 65 14k
+25 975 10
CtntlAirB
CAL 16.91
CopaHold 1.5 CPA 25.01
DianaSh 18 DSX 15.61
DryShip 3.8 DRYS . 21.28
Dynamex r DDMX 22.45
9/ 9
8/ 8
8/ 3
7/30
Current
Price
.29
.97
.33
.25
+.77
.39
+.37
+.99
1.10
CSX
2.0 r CSX . 43.33
CdnNRwy 2.2 r CNI 39.70
CndaPac 2.4 CP 39.82
ChinaEA
CEA 14.57
ConWay 1.2 CNW 34.18
% Chg
From
Filing
$50
30.96
38.90
31.02
33.49
16.01
24.60
13.96
22.46
21.51
Pansoft Co Ltd
PSOF/NDQ
Rackspace Hosting Inc
RAX/NSE
China Mass Mdia Intl ADS CMM/NSE
China Distance Educ ADS
DL/NSE
Offer
Price
Scana
5.9 SCG
SmpraEn 3.6 r SRE
SoJerInd 3.5 r SJI
SouthnCo 5.0 SO
SouthnUn 3.7 SUG
Southws 3.7 SWX
TecoEngy 5.7 TE
Transal 4.5 TAC
UGI
3.6 UGI
22.86
22.25
31.67
26.68
17.37
38.70
16.64
CHART BASE
.33
+.75
.10
1.68
Allegiant
ALGT
AmRailcr 1.2 ARII
ARBest 2.0 ABFS
AtlasAir r AAWW
BurlNSFe 2.0 BNI
CHRobn 2.2 CHRW
High
Filing
Price
44 82 26 A E 42.5
75 18 96 D B+28.6
71 61 67 C A 55.0
98 64 98 B B+38.7
23 48 23 D E 26.0
78 56 88 D B 45.1
26 34 31 C E 66.5
89 83 84 B D114
90 86 65 B B67.4
92 94 77 B E 70.7
74 67 72 B D 58.5
31 48 38 B E 76.2
31 38 8 D D+111
73 59 64 B C+55.0
83 23 94 B A36.8
88 65 58 A D 43.6
59 97 29 A E 45.2
38 99 5 A E 131
77 84 79 C E 32.5
43 96 7 A E 82.0
70 77 46 B C+53.5
43 41 58 C D+106
78 68 59 A E 39.1
12 8 35 D E 45.3
55 79 47 A E 72.4
47 97 8 A E 84.5
14 9 27 C E 31.0
82 77 79 B D47.4
36 68 21 C C+30.0
45 66 48 .. D+45.4
83 42 84 B A20.0
97 90 92 B B 44.4
90 77 86 B C+40.3
57 17 85 D B26.7
42 76 26 B E 40.7
84 98 69 C D 55.9
80 95 60 A C+61.7
66 36 68 B B21.9
35 75 45 .. E 35.0
81 72 70 B E 59.2
73 22 96 D B 22.6
65 59 71 C B42.0
97 85 87 B D+75.5
88 67 85 B C+40.1
45 86 31 B E 87.8
62 85 49 C C+25.2
68 62 36 B C+49.2
25 57 23 B E 32.8
Offer
Date
Symbol/
Exchange
36.07
27.06
22.34
24.72
Dividend
Close
% Yield Symbl Price Chg
30.65 +.03
18.68 .62
CHART BASE
Company
52-wk
Dividend
Close
Vol% Vol P
Vol% Vol P
Chg 1000 E 6 6 666 High Stock % Yield Symbl Price Chg Chg 1000 E
+21 1.1m 11k 74 97 35 A D 34.9 The9Ltd
r NCTY 13.80 .35 +20 270 8o
+63 1.1m 10k 14 45 23 .. E 27.0 Tktmstr
TKTM 11.87 +.53 73 225 4
+28 2.5m 11 52 94 21 B D+59.4 WebMD
WBMD 15.18 +1.15+140 485 21
+56 5.2m 8 99 96 93 A B24.6 Websns
WBSN . 18.80 .33 +67 1.2m 15
24 484 13x 32 58 27 C D34.1 Yahoo
YHOO 12.90 .09 +68 39m 22
+23 114 22k
Stock
2008 Investors Business Daily, Inc. Investors Business Daily, IBD and CAN SLIM and corresponding logos are registered trademarks
owned by Data Analysis, Inc., an afliate of Investors Business Daily.
$50
52-wk
6 6 666 High
66 50 80 C D44.5
61 20 70 C B28.8
71 60 78 C D 50.3
53 74 39 B E 52.3
71 52 82 C D 28.6
89 78 83 C A38.6
67 62 76 C E 44.1
54 56 54 C E 64.2
80 69 79 D E 39.4
82 62 86 B E 40.6
64 74 36 C E 33.0
64 35 81 D E 33.3
45 23 73 C E 22.0
76 90 56 B E 37.8
87 71 76 B D28.9
89 75 93 D B+37.8
32 25 69 .. E 34.5
52 27 71 C E 32.2
47 79 21 B E 96.6
66 42 73 D D 36.2
36 16 67 C E 26.8
69 66 80 C E 50.5
82 79 73 C D23.5
$65
LATE,
RISKIER
BUY
STOCKS DOWN
99 96 88 A A D+ 66.9 Buckle
r BKE 42.22 3.36 +53 1.5m 14 o
96 80 97 A C B 69.6 UMBFinl r UMBF 52.15 3.49 +22 411 26 k
95 71 88 A+ B C+ 115 BioRadA BIO 82.05 4.41 0 111 20 k
95 58 94 A+ B B+ 199 ArdenGpA ARDNA 147.012.00 +8 3 15 k
B 13
13.01
15.32
13.13
10.96
10.18
13.30
17.54
.90
.36
.40
.61
.44
.50
+.33
33 69 8k
+19 4.5m 8o
+4 483 9k
41 141 39k
21 358 20
+35 67 47k
+33 14m 15o
Vol% Vol P
52-wk
Dividend
Close
Vol% Vol P
Chg 1000 E 6 6 666 High Stock % Yield Symbl Price Chg Chg 1000 E
47 74 25 B C+98.7 ChinaTel 3.1 CHA 34.57 2.51 +36 498 8o
.75
.57
.43
.36
1.11
32 2.7m 5
+16 7.3m 11o
+42 9.1m 7
7 476 12k
+76 6.4m 14
.03
.34
.49
+.35
.02
.94
.98
.16
.17
.58
.26
1.28
.39
+.02
.10
+.13
.24
+.09
.61
+60 1.4m 9
4 18m 9
+17 144 ..
+88 406 32o
22 865 10
2 750 8o
+31 11m 14o
.17
.82
.33
+1.41
+1.68
1.16
+21 41m 8
+13 1.9m 12o
33 418 18k
10 7.4m 11
+79 9.4m 99
+10 65 8k
17. TELECOM
+1.97 13 895 12
.84 21 244 5k
+.20 1 689 7
1.33 +14 240 5o
.28
.31
+.10
1.95
27 140 5k
24 183 11k
+14 1.6m 9
+2 3.8m 12
15.98
19.26
16.46
13.98
15.00
25.92
10.43
.50 20 402 13
+.27 +70 4.0m 24
+3.99 +39 1.5m 10
+3.12 +37 3.8m 7o
+3.49 +72 5.4m 9
+.47 +72 595 14
+1.01+113 1.4m 11k
+.54 17 216 38
+.98 +72 1.4m 8k
+.26 +20 26m 7o
+.85+295 81 9k
.40 +18 283 22
2.19 7 36 11
+.86
.23
+.49
+1.54
+.36
1.85
+36 34m 18
+6 29m 19o
52 96 11
+4 2.9m ..
0 2.3m 7k
+24 100 23k
10.20
17.06
18.13
17.71
18.00
12.48
14.53
10.94
25.40
11.82
61.81
21.71
.12
+1.26
.18
+.12
.40
.42
+.16
+.22
+.80
+.07
+.43
+.03
11 525 16
+49 119 99k
+34 1.4m 14k
+3 526 ..k
+32 238 34o
+10 915 14
+40 2.2m 4
+40 367 6k
+81 288 9k
+5 374 6k
24 326 7
13 1.7m 8
B14
INVESTORS.COM
61 54 55 B B 55.8
24 57 22 C E 70.6
52 71 41 C E 20.0
68 79 63 B E 58.6
81 95 46 A E 43.2
87 98 55 A B30.0
29 56 24 C E 98.8
59 61 60 C D45.9
87 88 68 B C+36.5
69 98 19 A D+45.5
59 75 41 B D40.9
25.22
24.65
9.90
31.13
20.18
13.10
33.38
27.19
17.71
13.93
20.19
.61
+1.97
.06
+.39
+.42
+.13
+1.58
.22
.80
+.94
+.39
32 291 9
+40 642 10k
+20 1.3m 16o
+46 237 9k
+4 1.2m 13
3 1.6m 6
+1 117 12k
+11 21m 10
+50 257 12k
+86 10m 7o
+20 4.6m 8o
18. AEROSPACE
73 93 41 B C 39.4
90 86 77 B D120
58 73 38 A D54.2
42 78 34 B E 99.0
77 81 58 B D+56.8
51 79 25 C C+42.7
27 77 27 .. E 49.5
62 79 43 C D62.9
60 89 52 B E 95.1
71 94 37 B E 75.7
90 90 77 B B 56.9
85 90 77 B D44.6
96 96 98 A D+27.0
89 99 57 A C 30.9
75 86 81 B E 120
89 85 72 B C 49.2
40 80 41 C E 85.2
81 72 72 B B27.9
60 93 24 A D154
70 85 64 C E 67.5
69 91 42 A D76.0
36 53 25 B E 37.1
92 92 80 B D+66.2
34 76 10 A E 74.4
96 96 73 A B51.6
74 91 45 B D 83.4
AAR
AIR
AllintTch
ATK
Astronics ATRO
Boeing 3.6 r BA
CurtsWrt 1.0 CW
Ducmmun 2.0 DCO
Embraer 3.1 ERJ
Esterline
ESL
GenDyn 2.5 r GD
Goodrich 2.8 r GR
Heico
.3 HEI
12.52
84.12
12.24
44.55
33.25
.38 6 614 6o
.79 +60 571 12
.15 47 21 7k
.24 +19 9.9m 8
2.79+140 921 13k
14.86
19.25
31.33
57.12
+.75
+.99
.19
2.72
+12 108 7k
+16 1.5m 8
12 349 10
+12 4.0m 10
.77 0 83 15
+1.04 +7 391 20
.05 13 83 8k
1.86 13 3.1m 12
+.36 +77 389 12k
.32 +3 3.5m 8
1.23 +43 841 18o
+55 2.9m 7
+94 6.3m 11
+26 1.9m 8
17 1.2m 5
+22 340 14
Textron
TransDg
Triumph
19. MACHINERY
68 98 30 A E 33.4
97 97 85 A B 48.5
48 84 33 B D37.2
74 94 46 B D+18.8
37 49 31 D C 47.5
91 91 66 A B53.1
53 88 34 B D60.3
46 73 29 A E 62.7
64 85 41 A D43.0
61 39 85 E C+24.9
54 99 25 A E 79.5
55 53 69 B D67.0
52 91 28 A E 86.0
89 94 59 C B66.7
89 76 84 B C 44.3
54 72 51 C C+33.9
72 86 52 A E 55.8
94 97 88 A D 34.1
87 80 77 B C+52.3
79 85 54 B C 54.6
61 61 72 D B25.2
63 97 31 B D37.7
86 89 71 A E 43.7
69 97 43 A E 145
40 54 15 A E 85.7
93 81 95 C B+54.6
85 73 99 B E 61.2
79 96 50 B C+34.5
65 92 40 B E 57.9
56 30 99 D C 29.8
40 95 6 A E 83.5
83 90 72 B D+46.5
70 75 60 A E 42.2
92 99 76 A D+54.9
74 82 71 B D58.3
63 86 38 A D 59.9
72 80 54 B E 40.8
52 88 24 B E 53.0
57 35 77 D C+19.2
85 95 65 A D45.0
41 90 14 A E 90.0
55 85 40 B C 45.7
60 82 50 B D45.6
43 52 32 B D+39.5
71 89 65 B E 87.0
38 98 9 A E 51.5
80 84 69 B D+16.7
64 78 49 B E 19.8
52 29 66 C B+125
80 92 48 A B79.0
45 60 34 A E 30.8
72 88 37 B C+86.9
73 80 77 C D+41.0
17 26 32 D D21.2
58 73 50 C D58.0
77 85 67 B E 51.5
62 93 31 B D55.1
50 78 25 A E 73.2
79 90 59 A E 71.0
59 97 22 B E 140
47 69 29 B D37.9
79 83 55 B A 31.5
83 96 51 A D+42.9
85 72 82 C B47.9
34 98 9 A E 86.9
96 96 92 A C 48.6
ABB
ABB 14.95
AZZ
AZZ . 32.24
Actuant .2 ATU 17.52
AltraHld
AIMC 9.49
AmSprcnd AMSC 15.20
Ametek .7 r AME . 34.43
AstecInd
ASTE 21.40
BadgerM 1.8 BMI . 24.08
BaldrEle 3.4 BEZ 20.19
BrigStrt 6.2 BGG 14.15
Bucyrus .4 BUCY 25.25
Cascade 2.3 CAE 34.87
Caterplr 4.3 CAT 39.32
Circor
.4 CIR 34.63
Clarcor
1.1 CLC 32.74
ClmbMckn CMCO 16.53
CooprInd 3.1 r CBE 30.52
DXPEnterpr DXPE . 18.49
Donalds 1.3 DCI 34.16
Dover 3.2 r DOV 31.10
EncorWi .5 WIRE 15.62
EnerSys
ENS . 13.74
EnPro
r NPO . 26.52
Flowser 1.5 r FLS . 65.81
FosterWh r FWLT 27.43
FrankElc 1.2 FELE . 40.07
FuelSys
FSYS . 32.89
FuelTech
FTEK 12.74
GardnrDen r GDI 24.99
Gehl
GEHL 29.60
GenlCable
BGC . 19.03
Gormanr 1.5 GRC 26.30
Graco
2.7 GGG 27.27
Graham .4 GHM . 22.12
HubbllB 4.1 r HUBB 34.00
Hurco
HURC 21.43
IDEX
2.1 r IEX 23.12
IngersRd 3.5 IR 20.57
InsitfTch
INSU 12.00
Jinpan
1.1 JST 21.20
JoyGlbl 2.6 r JOYG 26.62
KHDHum
KHD 17.76
Kennmetl 2.2 KMT 21.96
KeyTech
KTEC 17.98
LincnElc 1.9 LECO 51.42
Manitowc .7 MTW 11.89
MetPro 2.2 MPR 9.96
NIDEC
1.0 NJ 11.00
NACCO 3.1 NC 67.38
Nordsn 1.9 NDSN 38.70
PMFG
PMFG 11.13
ParkHan 2.4 PH 41.54
Pentair 2.5 PNR 27.49
PikeElec
PEC 9.58
Powell Inds POWL 30.26
RegalBel 2.0 RBC 31.99
RobbMyer .7 RBN . 22.08
RockwlA 4.2 r ROK 27.50
RoperInd .7 ROP 42.70
SPX
1.9 r SPW 53.59
SauerDnf 5.3 SHS 13.69
Stratasys r SSYS 15.01
SunHydr 1.8 SNHY . 19.97
Tennant 1.8 TNC 28.27
Terex
r TEX 20.35
Wdward .8 WGOV . 31.47
.07 9 6.4m 10
1.01 41 153 10o
.51 14 583 8o
.49 2 279 9k
+.24 22 909 ..
.13 +41 1.2m 14
+.14 +40 478 7
+1.08+231 828 15
+.43 +38 1.1m 9k
+.04 +35 1.6m 21o
+.49 +2 2.5m 11
.57 +78 157 9
3.05 +97 18m 6
.73
.50
.58
.64
.33
+.49
1.10
29 168 11k
+4 468 17
+35 295 7
+46 3.0m 8
45 195 11k
+30 851 16o
12 1.6m 8
.79
+.29
.01
+1.48
+.99
.53
+1.23
1.40
19 326 18
25 719 8
+41 461 6k
+11 1.8m 10
21 4.1m 8
+21 222 21k
50 480 23
12 484 37
.42
+.67
+1.02
1.85
+10 718 6k
22 239 23k
+19 1.9m 4
+30 146 16k
.08
.98
+1.35
.55
.34
+1.05
.48
+1.72
+1.82
+1.16
+.20
1.52
5 645 11k
+25 570 12k
+62 590 8k
+17 129 5
+25 998 11k
+72 7.9m 6
+16 332 15
16 44 8k
+67 6.2m 8o
+22 350 8
30 621 7k
30 24 13
.58
.30
.09
.41
4.67
34 267 10
+4 3.0m 3
17 68 13
+3 88 15k
4 43 6k
+12 1.1m 12
52 124 14
27 59 17
+8 339 8
12 599 10o
13 1.6m 6
+34 1.2m 14
23 954 9
+84 288 9k
36 143 20
+29 194 12
20. ALCOHOL/TOB
72 46 83 B D+24.5
84 58 96 B E 68.6
95 78 89 A B55.3
92 82 66 A D81.0
81 70 77 A D78.8
71 97 26 B E 77.5
85 94 51 A D 88.8
77 95 77 .. D45.8
57 83 50 D E 25.7
55 82 54 D E 25.8
72 59 65 A D93.1
71 57 70 A E 92.8
58 61 58 C E 59.5
94 82 80 A C 56.3
74 67 71 B D+72.0
90 61 97 A C+68.9
66 26 73 C B 68.0
80 57 84 B D+21.9
Altria
6.6 MO
Anheuse 2.4 BUD
BostnBeer SAM
BritAmT 4.6 BTI
BrownFrB 2.3 r BFB
CntlErDst CEDC
CompBbd 2.1 ABV
CpCervcr 3.7 CCU
ConstelA
STZ
ConstellB STZB
Diageo 4.4 DEO
Lorilla 6.4 r LO
MolCoorB 2.1 TAP
PhilMor 5.0 PM
ReynldAm 7.6 r RAI
UST
3.8 r UST
Universl 4.6 r UVV
VectorGp 10 VGR
.69 38 677 14
+3.85+175 2.5m 10
+1.16 66 25 9k
.28 +11 2.2m 8o
14.62
59.06
57.73
38.51
43.30
44.57
66.80
39.50
+.10 69 10 8
+.02 +17 1.2m 12o
+1.90 +38 3.8m 11
+.09 1 1.6m 13
+.29 +23 14m 13o
+1.19 +26 2.0m 9
+2.21+119 8.9m 18
1.04 +11 412 10k
21. BUILDING
90 74 82 B B23.0 AAON 2.1 AAON 15.35 1.01 20 97 11k
84 84 79 B C 53.9 Acuity 1.5 r AYI 33.59 .76 +12 690 8o
54 93 43 B E 36.8 AecomTecn ACM . 17.73 +.22 38 508 13o
Dividend
Close
Vol% Vol P
52-wk
Dividend
Close
Vol% Vol P
Chg Chg 1000 E 6 6 666 High Stock % Yield Symbl Price Chg Chg 1000 E
+1.52 +37 11m 11
.05 4 336 11
+.54 8 6.1m 6
+.37+108 2.7m 49
+.14 8 21 16k
1.11 8 2.7m 6
+.59 +20 12m 5
+.35 +33 335 10
+2.05 +63 18m 5
+.52+125 366 9k
+1.34 +31 290 13
+.16 18 2.6m 6
+.44 +53 6.8m 3
+.60 +39 8.7m 5
+1.04 +24 4.2m 6
+2.20 3 233 12
+1.00 64 131 17
.80 +64 962 8k
+.47 +12 56 12
+.16 +24 12m 5
.04 +31 1.8m 8
1.90 +24 1.5m 4
+1.81 +46 308 9
+.57 +48 490 24
1.14 +75 67 11k
1.85 +21 41 9
+1.23
.29
+3.35
+.29
+1.44
+.99
+.74
+.68
+.24
2.38
27 195 6
+49 7.1m 9
+44 11m 27
+26 5.3m 9
+21 93 14k
78 15 ..
46 682 5k
+25 2.5m 5
+1 1.0m 3
11 103 11
+40 13m 7
28 3.6m 12
+47 95 8k
+40 4.3m 23o
3 1.3m 5o
+11 3.6m 24
+4 111 13k
16 936 5
+11 16m 4
+6 1.4m 4
+38 20m 7
15 145 26
+60 2.2m 7
46 69 99
+13 1.1m 12k
+22 14m 8
0 478 7
8 135 2
5 370 6
+11 17m 8
25. MISC
39 60 35 C E 39.5 AlbnyInt 2.5 AIN 19.02 .23 6 323 9k
85 77 76 B C 46.2 Aptargrp 1.9 ATR 32.23 1.04 +20 536 14o
4 24 3 B E 92.2 AracrzC 7.7 ARA 15.67 1.46 +15 867 ..o
55 65 46 B D56.2 Ball
1.2 r BLL 32.26 +.14 +10 1.1m 8k
68 51 81 C D+29.9 Bemis 3.9 BMS 22.65 .22 +18 1.4m 13
90 51 89 C B149972 BrkHaA
BRKA 119800 + 6650 +38 2 15k
86 51 88 C C 5059 BerkHaB
BRKB 3976 + 211 +2 38 15k
71 59 52 B E 46.6 Carlisle 2.9 r CSL 21.32 +.07 +9 579 7
76 74 66 B E 66.4 Chemed .7 r CHE 33.44 .18 6 250 10
.. .. 53 .. D+19.1 CRJSB1
RYJ 11.40 +.53 61 54 99k
53 78 19 B E 50.3 Crane
4.2 CR 18.83 1.17 +78 643 5k
87 83 73 B C+29.6 CrownHldg r CCK 21.38 +.82 +79 3.6m 13o
87 82 62 B D 52.5 DuPont 4.9 DD 33.77 .08 +23 11m 9
76 51 68 B D+54.1 ESCOTech
ESE 31.89 .19 +66 414 19k
74 83 28 B D 99 Eaton
4.5 ETN 44.42 .75 12 1.9m 6
86 86 50 A D+59.1 EmrsnEl 3.5 r EMR 34.04 1.39 +18 7.1m 11
47 35 54 D D+17.0 FedSignl 2.8 FSS 8.51 .31 +27 672 13k
38 45 36 C E 84.0 FortuneB 4.5 r FO 39.09 .68 +16 1.3m 8
58 56 39 B D+41.2 GenElect 6.3 r GE 19.63 .26 +15 122m 9o
.. .. 75 .. E 18.6 GlbIncC 10 GCF 13.94 +.38 46 18 99
86 95 59 B D+73.5 GreifA 3.5 GEF 43.76 .62 6 401 11o
56 89 12 B E 66.5 Harsco 3.5 r HSC 22.28 1.45 +48 1.3m 6
71 50 67 D D+77.3 Hitachi
.9 HIT 52.38 4.20 +79 176 ..k
59 87 27 B E 63.0 Honywel 3.7 HON 29.37 1.56+140 16m 7o
93 87 60 A D+69.7 ITTCorp 1.6 ITT . 43.22 1.20 0 1.6m 10
16 8 12 D E 136
43 64 46 C E 37.3
.. .. 41 .. E 57.6
.. .. 36 .. D54.4
54 73 41 C C+33.8
85 62 73 C B 39.3
45 58 23 A E 44.4
73 32 86 C B41.8
49 50 50 D E 56.9
79 91 44 B E 35.3
44 87 33 D D34.6
17 19 19 B C+35.3
90 97 56 A D+30.4
56 88 18 B D60.6
49 62 53 B E 31.9
80 40 91 B D+32.3
62 32 68 C E 48.2
79 77 80 C C 54.8
.. .. 31 .. C+28.7
97 86 86 A C+47.8
92 78 85 B B46.4
61 36 75 D B+28.9
72 55 78 B C+28.3
49 63 22 B E 160
80 72 79 B C+58.6
70 67 69 C D 35.8
93 78 95 C C+30.0
84 60 81 B E 74.8
5 21 24 E E 36.5
71 56 54 B D47.3
86 74 64 A D+95.4
70 41 76 D B+21.0
60 70 45 D D48.0
85 83 62 B D80.7
74 80 59 B E 111
IcahnE
3.2 IEP 30.84
IntPaper 5.6 IP 18.01
iShACWXn ACWX 31.04
iShThainya THD 26.00
Kadant
r KAI 15.71
KamanA 2.6 KAMN 21.88
KonPhlps 5.0 r PHG 18.70
Lancstr 3.5 LANC 32.30
LeucdNa .8 LUK 31.24
MDURes 3.3 MDU 18.75
MeadWv 6.0 MWV 15.22
NeenahP 3.9 NP 10.19
Olin
5.0 OLN . 16.01
OwensIllinois r OI 21.62
PackAmr 7.0 r PKG 17.26
Pactiv
PTV 24.26
PicoHlds
PICO 29.07
Potlatch 5.4 PCH 38.05
PSEmgMk 1.9 PXH 13.13
RavnInd1.6 r RAVN 31.62
RockTen 1.5 RKT . 27.43
SchwtzM 3.8 SWM 15.90
SealAir 2.5 SEE 19.32
Siemens 3.0 r SI 60.60
SilgnHld 1.6 SLGN 42.82
SonocoP 4.5 SON 24.03
StandexI 3.8 SXI 22.27
Teleflex 2.7 TFX 50.22
TempleI 4.8 TIN 8.31
Thomson 4.5 TRI 24.07
3M
3.5 MMM 56.49
Tredegar 1.2 TG 12.82
TycoIn 2.5 r TYC 26.31
UntdTech 3.0 r UTX 50.71
WaltrInd 1.2 r WLT 34.61
.61 10 25 ..k
+.09 +30 8.3m 8
.29 +3 74 99
.71+387 103 99
+.51 +76 167 8k
.47 +65 260 16k
+.16 +6 1.1m 4o
.35 +28 221 18k
+.24 +56 2.4m ..
.70 +25 1.7m 8
+.08 +53 2.8m 12k
.21 +18 174 5k
.23 +32 1.9m 8
+.10 43 1.9m 5
.52 +3 1.3m 11k
+.38 +94 4.2m 14
+.43 +3 157 ..
2.60 +32 898 15
.41 12 48 99
.72 +10 143 18
1.41 13 586 11
+.44 +71 157 17k
.22 +52 2.5m 12
1.72 +43 1.4m 8
1.95+104 495 12
.58 +89 1.0m 10o
1.26+128 191 14k
+.20
+.55
+1.21
.78
+.07
1.27
32 233 14
+99 5.9m 23
+28 399 14
+9 7.1m 10
+47 349 14k
+16 4.5m 9o
26. AGRICULTURE
56 88 30 B D+72.0
40 95 19 A E 113
50 84 46 D D+26.5
74 87 61 A E 51.2
43 92 13 B E 135
47 98 20 A E 172
35 93 10 B E 70.0
38 2 74 E B 21.4
41 83 27 A E 94.9
26 23 46 D C+28.0
42 96 9 A E 76.2
25 42 43 C E 43.4
19 20 18 A D 28.9
68 92 50 A C+131
77 90 65 B D145
41 98 9 A E 163
51 99 19 A E 241
63 48 84 C B+46.2
73 99 66 A E 59.5
54 93 29 A E 66.8
37 73 20 A E 57.6
74 95 56 A D171
AGCO
AG 30.63
Agrium .3 r AGU . 35.05
AlamoG 1.7 ALG 13.83
Anderso 1.1 ANDE 31.27
Bunge
1.7 BG 42.46
CFInds
.7 CF . 55.35
CNHGlobl 2.7 CNH 15.50
Cadiz
CDZI 13.79
Deere 2.8 r DE . 39.42
ImprlSgr 2.4 IPSU 11.79
IntPotashn
IPI 18.02
Kubota 2.5 KUB 21.49
LSBInds
LXU 9.16
Lindsay .6 LNN 48.00
Mnsnto 1.2 r MON 80.00
Mosaic
.6 MOS 33.66
Potash .5 r POT 74.43
ScottMG 2.1 SMG 24.00
ScQmMra 1.6 SQM 18.96
Syngenta 2.7 SYT . 28.70
TerraI 1.9 r TRA 20.52
TerraNit 16 TNH 86.00
+20 8.7m 8o
11 77 ..
+17 2.8m 20o
12 45 9k
46 159 5k
0 466 15o
27. AUTO&PARTS
48 45 61 C D+35.0
76 82 70 B E 45.5
92 75 94 B C+23.1
44 74 43 D D+18.1
24 80 18 C E 65.1
29 40 46 E D18.7
89 80 84 A D143
31 82 22 B E 56.0
88 89 71 A E 49.3
58 95 29 B E 76.0
39 75 17 B E 111
65 42 84 C B15.0
32 46 54 B E 21.7
74 66 73 B D 50.1
42 97 24 C D30.8
22 40 23 D E 33.5
44 57 54 C E 37.6
36 81 29 C E 44.5
91 97 71 B B25.0
3 35 19 D E 100
50 42 43 B C 19.1
18 20 34 E B27.8
85 54 96 C B26.2
21 73 19 .. E 79.1
25 50 28 C E 23.8
83 66 79 B C 34.7
43 63 43 C C+58.1
39 68 60 E E 23.0
23 86 11 C E 31.7
28 73 22 D E 38.0
44 46 54 B E 117
41 87 22 A E 54.9
28 36 35 B B41.1
52 21 73 E ..29.0
42 13 81 D C+29.9
63 71 50 A D 52.8
1 14 12 E E 22.9
63 91 45 C C+18.2
58 59 64 B D 49.5
51 58 51 B D+47.9
46 57 72 E D25.0
44 79 67 .. E 43.0
52 58 70 D D 57.6
57 25 78 D B 18.7
73 97 53 A E 70.9
23 29 31 E E 29.0
42 29 52 E ..20.0
82 41 92 B B 33.4
29 8 41 B C+54.8
31 33 46 B E 51.8
25 46 19 B D50.1
60 84 39 A D+23.4
7 32 14 B E 49.4
51 75 49 B D47.8
8 30 3 B E 148
44 84 26 A E 65.1
40 10 88 D C+22.0
9 44 10 C D+96.4
64 51 74 C D+20.6
33 62 40 B D43.1
8 40 10 C E 65.4
13 63 12 C E 62.3
58 62 54 A D54.7
64 27 87 D D16.0
59 40 65 B C 22.9
39 63 41 C D+44.0
50 74 46 B E 39.3
28 49 35 D D38.8
21 54 21 B E 61.5
43 61 49 B D47.4
67 60 75 D C+30.6
47 86 32 B E 63.8
83 94 62 A B41.2
57 85 32 A D 176
1.09 +9 151 9k
+1.19 +16 2.2m 10
+.09 47 163 9
.30 +25 1.8m 6
.74 +18 1.3m 5k
+.39 25 2.4m 5
+1.04 30 691 10o
+.72 +69 2.6m 7
.45 +13 890 18o
.49 +20 4.8m 7
+1.03 +63 1.6m 4
2.29+131 58 9k
.06 +20 1.7m 13
+.53+141 2.9m 10o
+1.02 +53 7.6m 4
+.03 34 375 3
+.28 8 1.0m 7
1.34+121 9.8m 7
+.45 25 1.1m 20
2.12 +4 1.2m 4
.08+114 149 14k
.40 +22 350 ..k
.25 8 109 17k
+.42 12 633 6o
.24 22 609 4
+.04 15 1.5m 13
.21 +19 5.6m 9
.75 +28 451 28k
.31 9 772 2
.61 37 949 40
.08 3 972 7
.21 31 471 5
28. LEISURE
1.18+121 238 7k
.47
+.42
+.14
.37
44 166 ..
+25 660 38
+80 2.6m 12o
+25 2.7m 6
.70
+.27
+.13
+.77
+.58
+.85
.10
+.66
+.36
+.51
+.23
+.12
.53
.57
.58
+.33
+.41
+1.23
.10
.48
+.60
.15
+.89
+1.08
.02
1.47
6 730 8
8 7.0m 10o
+28 692 9
+9 160 62k
23 464 12
+3 61 17k
45 176 ..
24 1.2m 27
49 1.5m ..
54 638 ..
12 868 14
6 577 90
+9 4.4m 7o
74 105 62
+54 224 5k
+9 5.3m 9
+14 392 8
+40 8.3m 27
30 721 10
32 842 ..
+4 4.9m 9
+9 170 18
+4 5.6m 10o
32 419 12
7 1.3m 8
+53 932 8o
.99
.50
+.53
+.27
.18
+.68
+.27
1.15
40 43 99
7 1.2m 15
11 3.4m 6
38 958 14
23 95 13k
+11 5.2m 8
+71 177 8k
+2 64 11k
29. MEDIA
29 19 64 D B62.7
55 67 38 A B57.6
24 64 17 D D 29.9
19 64 17 D E 30.0
62 98 18 A E 31.8
23 19 68 .. E 34.1
53 98 12 B E 126
70 83 66 C D24.4
68 83 66 C E 24.1
72 72 59 C B27.1
68 49 78 A E 29.1
44 95 22 B E 47.3
58 11 91 D C+50.0
9 30 16 C D44.8
72 78 57 A D28.1
35 24 72 D E 24.5
23 39 28 D E 42.9
25 39 29 D E 39.9
8 23 14 C E 25.9
34 2 66 C D28.6
32 52 37 B E 52.6
13 37 20 E B29.3
24 57 29 C E 62.4
36 15 77 C C+21.1
Amrep
AXR
BritSky 5.0 BSY
CBSCpA 11 CBSA
CBSCpB 11 CBS
CTCMedia CTCM
Cablevs 2.2 CVC
CEurMed
CETV
CmstA 1.6 CMCSA
CctSp 1.7 CMCSK
ChorusE 4.0 r CJR
DirecTV
r DTV
DishNetwk DISH
FishrComm FSCI
Gannett 14 GCI
GpTelevs 2.1 TV
HrstArgT 1.7 HTV
LibtyGlbA r LBTYA
LibGlobC r LBTYK
LibMCapA r LCAPA
LibMEntAn LMDIA
McGrwH 3.6 r MHP
31.37
25.35
9.41
9.41
11.01
18.00
36.13
15.23
14.94
13.60
20.87
15.40
34.40
10.79
+1.47
.66
+.43
+.61
+.53
+1.29
+.15
.13
.06
+.14
.23
+.38
+1.83
+.12
52 12 25
39 69 12k
+8 43 4k
+86 18m 4
49 261 10
26 1.9m ..
+24 933 11
+33 36m 19
+60 16m 19
+50 53 10k
+23 14m 16
+14 4.2m 7
+23 48 74k
5 5.3m 2
16.74
16.16
18.07
17.71
7.33
18.58
24.29
.31
.05
+.11
+.32
.08
+1.00
1.28
10 2.5m 12
11 159 24k
+23 2.8m 82
+48 1.3m 80k
41 710 2k
+54 3.8m 97o
+21 3.3m 8
AMERICAN EXCHANGE
Total Volume: 33,895,663
Change: #14.8%
Stock Closing
Symbol Price
Change
..
..
..
..
..
..
..
..
..
..
..
51
53
54
59
73
53
66
16
44
62
25
E
E
E
E
E
E
D+
E
E
E
E
25.87 FTIPOX
35.70 RdxMVal
27.12 ClayMCpCr n
21.80 FTrVLEq
25.39 PShNYMu n
44.82 RdxCnsDs
27.77 ClaySabD
95.80 ProUltUtl
53.62 WTErT100
29.77 FTLCpVal n
30.23 FTEnrgy n
FPX
RFV
CZA
FVI
PZT
RCD
DEF
UPW
EEZ
FTA
FXN
15.51
20.60
16.42
13.48
19.35
24.41
18.06
32.30
28.67
17.57
12.20
..
..
..
..
67
4
7
31
D
E
E
E
47.30 WTSCEr
112.9 PrUBasM
131.1 ProUOG o
39.18 PSSilv o
EES
UYM
DIG
DBS
29.29
21.60
30.08
17.20
0.35 43
0.40 2,062
0.4222,104
0.54 238
Vol Vol%
(1000s) Change
+441
+283
+279
+225
..
..
41
..
36
..
..
56
..
..
Closing Net
Vol Vol%
| Price | Up | (100s) | Chg
98 PrUShCh25 104.99
26 EvergrnUt 12.50
92 FL PUtil
12.00
53 RdxCnsDs 24.41
61 GenesEngy 13.76
37 FTMatlrs n 12.52
29 ProUR2KV 22.33
27 AdamsRsEgy 15.92
53 ClayStlth
14.95
24 ClayCdEn n 13.61
+9.651,747,9 23
+0.94 40,4 22
+0.90 11,5 +85
+1.78 43,1 +426
+0.95 115,8 8
+0.84 25,0 +80
+1.48 30,4 39
+1.02 5,1 29
+0.95 2,6 42
+0.86 13,0 25
E
P R GrpAcc52-Wk
S S Str Dis Hi Stock
E
Closing
Vol%
Closing
Vol% P R GrpAcc52-Wk
Symbol Price Chg Chg
Symbol Price Chg Chg S S Str Dis Hi Stock
.. 66 AD+ 27.8 ClaySabD
DEF 18.06 +.73 +411
.. 60 AD 30.2 ClayOcn
OTP 18.88+1.00 +416
.. 41 AE 27.7 ClayDvInt
EEN 14.15 +.18 +186
92 66 AC+ 53.2 BakerMichl BKR 22.55 +.36 +33k .. 54 AE 27.1 ClayMCpCr n CZA 16.42 +.97 +874
71 88 A+C+ 115 BioRad A
BIO 82.054.41 0k .. 62 AE 29.9 ClayOcnTG n OTR 18.76 +.85 39
..
36
AD
26.4
ClayGrLcp
n
XGC 12.66 ... 88
82 66 AD 81.0 BritAmTob BTI 56.50 .80 11k
.. 39 AD 23.0 ClaySPGDvO LVL 10.89 +.29 66
.. 39 AE 28.8 ClyClrGl
EXB 12.62 +.61 88
.. 24 AE 36.5 ClayCdEn n ENY 13.61 +.86 25
.. 51 AE 26.2 ClayYldH
CVY 14.72 +.17 +66
.. 37 AE 27.6 ClayCtry n CRO 13.77 ... 82
.. 25 AE 58.3 ClayBRIC
EEB 24.99 +.11 +51
.. 37 AD 25.4 ClayIntY n HGI 12.87 .38 43
.. 56 AE 31.7 ClaySIns
NFO 18.56 .00 74 .. 54 AD 26.0 ClayDvRtn n IRO 13.82 ... 70
.. 53 AE 27.3 ClayStlth
STH 14.95 +.95 42 .. 34 AE 26.2 ClayGTim n CUT 11.75 .15 +100
.. 39 AE 33.7 ClaySecR
XRO 17.56 +.17 +307 .. 31 AD 27.1 ClayChSC n HAO 12.60 +.30 65
.. 37 AD 29.5 ClayClear
CSD 13.73 +.14 +116 .. 58 AD+ 26.8 ClayWatr n CGW 16.72 +.25 +4
A-B
CDE
75 E
95 D
93 C+
71 C
95 B65 B+
75 B+
69 E
95 C+
68 B88 B
76 C+
79 B93 B+
84 B
80 C+
85 D+
99 D
34 D
88 C+
83 C+
97 B
39 D+
91 C+
70 D+
73 C+
90 B94 B+
71 C
81 B+
86 C
94 D+
68 D+
ATAI
ATSI
ABBC
AKR
ACET
ADLR
ADC
AIRT
ALX
ARE
ALNC
AW
ALLI
ATEC
ACC
ASBI
ABNJ
ANCI
AOB
AMRB
ASRV
ATLO
AFSI
AHII
NLY
ANH
APAGF
ARDNA
ARTG
ASIA
ATRI
AUBN
AVB
8.29 0.09
2.19 0.01
9.70 -0.25
18.56 0.30
8.14 0.04
3.30 -0.29
22.55 -0.49
7.50 -0.10
368.50 2.83
76.19 -2.53
22.97 1.96
9.56 -0.02
4.51 -0.21
4.70 -0.14
25.69 0.10
7.45 0.00
9.11 -0.39
7.03 0.37
5.48 0.23
12.50 1.00
2.47 0.33
24.01 1.20
8.34 -0.55
7.38 -0.09
12.53 -0.07
5.52 -0.06
25.99 -1.00
147.00-12.00
2.76 0.02
9.17 -0.30
102.30 4.95
23.50 0.00
73.16 -1.62
-92
-67
71
192
90
-46
-6
-67
-15
28
-94
52
-71
101
-3
-53
-51
-86
-20
-60
-18
82
-4
-62
-43
-13
47
8
-33
39
77
10
23
REITs
R Acc 52-Wk
Closing
Vol% %
S Dis High Stock
Symbol Price Chg Chg Yld
71 C 29.0 AcadiaRlty AKR 18.56 0.30 192 4.5
87 C+ 20.3 ACapAgy
AGNC 16.39 0.01 -9 24.4
75 B+ 36.5 Agree Realty ADC 22.55 -0.49 -6 8.9
8 C+ 12.0 AlescoFncl AFN 0.65 0.00 -67 ..
95 C+ 471.0 Alexanders ALX 368.50 2.83 -15 ..
68 B- 116.5 AlexREEqt
ARE 76.19 -2.53 28 4.2
21 E 66.9 AMB Ppty AMB 25.98 -1.65 34 8.0
84 B 34.9 AmerCamp ACC 25.69 0.10 -3 5.3
18 E 30.5 AmerCmtyTr APO 7.30 -0.80 139 ..
34 E 28.8 AmerLndLs ANL 11.40 0.01 21 8.8
29 C+ 19.9 AmMtgAcc AMC 0.49 0.03 -71 ..
80 B 9.3 AmREIT
AMY 6.23 0.00 -72 7.9
70 D+ 21.2 AnnalyCap NLY 12.53 -0.07 -43 17.6
23 E 14.5 Anthracite AHR 3.44 0.14 -22 36.0
73 C+ 10.3 Anworth
ANH 5.52 -0.06 -13 21.0
27 D- 65.8 ApartntInv AIV 19.90 -0.45 -13 12.1
14 D- 34.5 ArborRT
ABR 5.24 -0.17 -18 47.3
82 C+ 16.9 AsdEstRlty AEC 9.74 -0.11 32 7.0
89
83
80
95
85
84
91
87
95
96
81
90
81
87
92
96
90
92
84
81
97
81
96
93
92
81
94
87
80
90
83
98
82
77
83
59
79
39
68
72
91
59
95
40
50
85
51
80
90
53
87
54
36
76
61
84
50
65
64
60
30
42
78
53
98
69
86 D59 D
81 C
93 C+
83 B75 D68 C
74 C+
83 B
61 D+
83 B
87 C+
70 E
99 C+
94 B73 C+
93 C+
82 C+
79 C+
92 C+
90 C+
79 B+
79 D+
92 A93 B85 B80 B98 B+
89 B84 D98 B83 D50 D
16.7 BCBBncrp
8.2 BOFIHldg
38.1 BcRhodeIs
33.6 BankMarin
15.8 BankSC
11.4 BeaconF n
9.9 BioImag
29.5 BioMdRlty
15.6 BlkRKel n
14.4 BlueSq
29.7 BostPvtF
22.8 BrdgeBcp
18.0 Brt&Ktz
3.5 BrdpntSec
15.7 BrklynFed
17.2 BrukerCorp
28.2 BrynMwr
9.8 CBIZInc
14.3 CNBFinlPA
20.0 CPEX Ph
38.0 CamdnNtl
19.3 Cantel
10.2 CapeBncp n
146.8 CapSW
11.0 CardiacSc
10.5 Cardinal Finl
13.5 CastlePt
18.0 CntrstBk
8.3 CentJrsy
24.9 CentrueF
3.5 Cherokee
18.1 ChinaFire n
17.1 CinaSky
R Acc 52-Wk
S Dis High Stock
20
68
74
61
33
75
20
57
6
57
60
55
95
13
2
76
13
67
32
71
E
D+
C+
D
C
C+
E
C+
D
B
DC
B
E
D
D+
DE
D
C
13.5
149.9
32.4
133.0
37.0
73.0
32.0
81.3
56.0
12.2
18.6
28.6
15.0
50.4
18.4
18.4
19.8
23.1
43.0
40.8
AshfordH
AvalonBay
BioMdRlty
BostonPpts
BrandwnRty
BRE Pprts
BRT RealtyTr
Camden Pty
Capital Trust
CapLse
CapstdMtg
CaptlSrc
Care Inv n
CBL&Assoc
CBRE Rlt
CedarShp
Chimera n
CogdSpen
ColonlPty
CousinsPty
BCBP
BOFI
BARI
BMRC
BKSC
BFED
BITI
BMR
BKCC
BSI
BPFH
BDGE
BKBK
BPSG
BFSB
BRKR
BMTC
CBZ
CCNE
CPEX
CAC
CMN
CBNJ
CSWC
CSCX
CFNL
CPHL
CSFL
CJBK
TRUE
CHRK
CFSG
CSKI
13.19
4.79
26.50
29.25
12.25
8.24
5.61
19.07
9.36
8.30
9.11
20.25
11.91
2.88
13.59
9.14
22.52
7.36
11.51
14.94
28.35
9.65
8.15
119.59
8.94
7.09
8.71
17.43
7.20
13.10
2.83
8.70
8.10
0.52
-0.03
-0.16
0.45
0.00
0.00
0.14
0.15
-0.58
-0.30
-0.23
0.01
-0.48
-0.07
-0.02
-0.10
0.01
-0.29
0.96
-0.06
-2.17
-0.37
0.15
-4.24
-0.40
-0.96
-0.37
-0.07
0.70
0.00
-0.01
0.13
-0.40
E
P R GrpAcc52-Wk
S S Str Dis Hi Stock
E
Closing
Vol% P R GrpAcc52-Wk
Closing
Vol%
Symbol Price Chg Chg S S Str Dis Hi Stock
Symbol Price Chg Chg
.. 88 AD 54.4 ClayBond n UBD 46.85 .36 +289
.. 92 AD+ 51.6 ClayMicr n ULQ 50.00 ... 69
IMO 30.62+1.06 +37
.. 80 AE 52.4 ClayUS1 n UEM 42.73+1.34 +38 84 37 E E 63.1 ImprlOil
61 23 D D 41.6 InterOil
IOC 11.68 +.47 19
.. 44 AE 51.9 CohStGRl
GRI 29.00 +.25 +25
73 53 DE 95.2 Contango MCF 44.63 .95 +68 68 34 A+E 65.0 InvrnsMed IMA 22.70 .11 52
.. 61 AD 140 DJIDiamnd DIA 88.401.47 +37 .. 82 AC 101 IShrsCmxG IAU 77.022.37 +10
.. 56 AE 13.5 SwRCmATR RJA 7.66 +.10 69 .. 62 AE 106 IShHYCBd n HYG 70.00 .85 17
.. 54 AE 17.8 SwRCmETR RJN 8.66 +.50 72 .. 67 AD 54.9 IShrsKLDSo DSI 35.76 +.59 +15k
.. 92 AE 105 IShLeFxB n MBB 101.3 +.61 48
.. 46 AE 12.3 SwRCmMTR RJZ 6.65 +.09 93 .. 81 AD 108 IShCalMuni CMF 90.48 .71 +100
.. 52 AE 14.3 SwERCmTR RJI 7.93 +.13 70 .. 83 AE 104 IShNMuBd n MUB 89.99 +.94 +60
3 93 C+ B+ 11.1 EngInfra
EII 10.16 .04 82 .. 90 AC 105 IShNYMuni NYF 98.96 .24 20
.. 54 AC 48.0 IShUSPfd n PFF 28.20 +.13 +143
.. 32 AE 20.7 IShSilver
SLV 9.23 .37 29
.. 74 AE 27.7 FTAmBio
FBT 19.76 +.16 +105
20 18 E D 28.9 LSBInds
LXU 9.16 .65 46k
.. 49 AD+ 19.4 FTCnsmDis n FXD 10.30 +.09 +30k
92 66 D+E 16.3 LaBarge Inc LB 9.75 .52 +97k
.. 77 AD 20.2 FTCnsStp n FXG 14.94 +.23 34k
.. 49 AE 25.3 FTStrVal
FDV 14.80 +.12 +291
.. 44 AD+ 34.2 FTDJGlDv n FGD 16.15 +.80 +100 .. 99 AA 33.8 Mac100OilD DOY 29.381.16 +77
.. 46 AE 28.1 FTDJInt
FDN 14.93 +.35 +211
.. 39 AD 36.0 Mac100OilU UOY 19.32 +.63 +88
.. 69 AD 24.9 FTDJMic
FDM 15.62 .06 +393
.. 26 AE 32.4 FTSelDv30 n FDD 12.21 +.61 34 .. 20 AE 66.2 MktVAgr n MOO 25.37 .52 +29
.. 25 AE 30.2 FTEnrgy n FXN 12.20 +.59 +228k .. 81 AE 111 MktVInt n ITM 89.75 ... +8
.. 62 AB 18.2 FTFincl n
FXO 9.90 +.07 10k .. 72 AE 103 MktVLgM n MLN 76.05 .00 70
.. 43 AC 54.8 FTrFTSE n FFR 27.17 +.72 88 .. 90 AC+ 51.4 MktVShMu n SMB 48.00 +.12 +114
.. 70 AC 21.4 FTHlthCr n FXH 14.69 +.21 +204k .. 59 AE 58.5 MktVEnvir EVX 36.40 +.42 83
BJK 17.73 +.23 +18
.. 44 AE 20.1 FTIndPrd n FXR 11.16 +.00 98k .. 24 AE 45.0 MktVGam
GDX 21.68 .52 +2
.. 51 AE 25.9 FTIPOX
FPX 15.51 +.97 +999 .. 18 AE 56.9 MktVGold
.. 54 AD+ 29.9 FTLCpCre n FEX 17.83 .10 +86k .. 22 AE 45.0 MkVNucE n NLR 16.42 +.12 9
.. 48 AD 31.8 FTLCpGr n FTC 18.35 +.20 +173k .. 39 A.. 38.8 MkVHardAst HAP 22.55 +.15 40
.. 62 AE 29.8 FTLCpVal n FTA 17.57 +.50 +245k .. 19 AE 45.6 MktVSolar n KWT 18.31 .29 50
.. 37 AE 24.4 FTMatlrs n FXZ 12.52 +.84 +80k .. 12 AE 114 MktVSteel SLX 33.11 +.56 +34
MXC 11.00 +.14 8k
.. 62 AE 30.0 FTMCpCre n FNX 19.27 +.86 +75k 77 99 DD 55.9 MexcoEn
.. 73 AB 23.0 FTMStrDv
FDL 13.76 +.04 5 39 69 AC+ 54.5 Ntl Hlthcr NHC 37.751.16 +37k
.. 60 AE 31.8 FTMulCpGr n FAD 20.33 ... 95k 94 20 E E 33.0 NGSvcs
NGS 10.84 +.52 +125k
.. 62 AD 28.1 FTMulCpV n FAB 17.40 +.18 +254k .. 43 AE 27.2 NetsDAX n DAX 15.28 +.38 67
.. 56 AE 19.1 FTREIT n
FRI 11.08 +.43 58 .. 22 AE 26.5 NetsJSE40
JNB 11.60 ... +50
.. 66 AD 29.3 FTSmCpCr n FYX 18.60 +.23 +7k .. 41 AD 26.3 NetFtse100 n LDN 14.90 ... 35
.. 44 AC 22.6 FTTechlgy n FXL 11.85 +.18 +65k .. 34 AE 25.2 NetsSinga SGT 14.00 .98 +25
.. 64 AD+ 19.7 FTUtils n
FXU 12.28 +.13 +292k .. 46 AE 25.3 NetsSPMib
ITL 14.89 .00 70
.. 44 AD 18.6 FstTrVL100 FVL 10.30 +.01 +63 .. 32 AD 28.4 NetASX200 n AUS 13.58 .67 23
.. 71 AE 17.0 FstTrVLDv FVD 11.51 +.01 +197
.. 59 AE 21.8 FTrVLEq
FVI 13.48 +.43 +700
24 20 DE 24.4 Geokinetic GOK 8.43 +.08 +88k 42 95 A B 87.5 ParkNatl
PRK 71.174.33 +4k
90 72 BD+ 46.5 Gormanrupp GRC 26.301.85 +30k .. 52 AE 16.3 PSAutBGr
PAO 9.76 +.31 98
99 76 BD+ 54.9 Graham
GHM 22.12 .98 +25k .. 62 AE 16.2 PSAutoBal PCA 10.67 +.07 39
.. 60 AC+ 38.0 GrHCmdty GCC 23.51 +.43 55 .. 44 AD 16.4 PSAutGr
PTO 9.16 .09 58
6 14 D E 25.5 GreenHtr n GRH 6.05 .15 8 .. 53 AE 24.1 PSAerDef
PPA 13.67 .09 69k
73 87 C D 25.6 HawkClA HWK 15.46 +.76 54k .. 64 AE 26.2 PSBuybk
PKW 16.38 +.26 25k
.. 85 AE 1.1 HB2BInt
BHH .41 +.05 9 .. 41 AE 38.0 PSCleantc
PZD 19.42 +.03 53k
.. 88 AE 206 HBiotech BBH 165.1+2.50 +48 .. 67 AE 46.6 PwshrsDB DBC 27.02 +.47 +8
.. 63 AE 16.1 HBrdbd
BDH 9.71 +.35 60 .. 62 AD 43.5 PSAgri
DBA 25.62 +.83 +19
.. 42 AE 94.0 HEur2001 EKH 48.81+2.43 36 .. 48 AE 28.0 PSBMet
DBB 15.97 +.52 48
.. 38 AE 67.5 HInternt HHH 32.59 +.57 24 .. 64 AE 57.0 PSEngy
DBE 29.84 .06 47
.. 59 AD 56.5 HIntArc
IAH 34.69 +.69 +38 .. 72 AD 30.2 PwShCurH DBV 21.48 +.04 17
.. 21 AD 6.0 HIntInf
IIH 2.20 +.02 +105 .. 81 AC+ 38.0 PSGold
DGL 29.05 .76 37
.. 63 AC+ 66.8 HMkt2000 MKH 43.06 +.85 +527 .. 62 AE 55.7 PSOil
DBO 28.67 +.09 +70
.. 20 AE 229 HOilSvc
OIH 89.79 .63 +11 .. 74 AD+ 38.7 PSPrMet
DBP 26.74 .68 29
.. 74 AE 84.1 HPharm
PPH 59.30 +.58 +114 .. 31 AE 39.2 PSSilv
DBS 17.20 .54 +225
.. 75 AB 149 HRegBk
RKH 91.433.59 +33 .. 68 AD 17.9 PwShDiv
PFM 11.88 .04 39k
.. 74 AE 102 HoldrsRetl RTH 73.20 +.27 +5x .. 54 AE 30.2 PSAggGr
PGZ 17.66 +.13 +439k
.. 45 AE 37.2 HMLSemi SMH 19.65 .33 +6 .. 91 AB 27.5 PShBank
PJB 18.14 .69 2k
.. 67 AE 46.1 HSftware SWH 31.15 +.25 57 .. 42 AD 20.6 PSBldCns
PKB 10.70 +.25 22k
.. 53 AD 41.7 HoldrsTel
TTH 22.35 .06 3 .. 73 AE 20.3 PwShBio
PBE 14.55 +.25 42k
.. 57 AE 142 HUtil
UTH 91.19+1.58 +28 .. 35 AE 39.3 PShBasM
PYZ 20.32 .06 +6k
PEZ 15.37 +.20 +466k
.. 49 AE 80.5 HWirelss WMH 42.14+2.12 +117 .. 58 AE 27.2 PShCnsD
IJKL
FGH
MNO
PQR
69
-40
-69
-49
-71
19
-30
35
-33
-72
-21
30
-94
66
70
-45
87
12
-91
21
94
-7
-72
-16
78
85
-36
163
-74
111
-79
-26
36
82 73
83 66
98 75
82 81
80 45
87 59
86 54
91 72
85 56
95 67
87 94
99 94
82 93
80 23
85 88
91 77
99 70
95 73
98 88
89 63
87 67
98 61
80 53
83 33
81 73
83 66
83 55
85 78
81 62
83 90
99 96
87 74
83 77
87 76
98 64
87 82
80 69
83 73
96 73
50 E
87 D+
98 B+
66 E
86 D96 B+
75 B+
89 A
82 C
92 B
47 B99 B+
74 E
96 D77 D+
98 B
99 A97 B88 A+
82 D
79 D+
88 A80 C+
89 B+
74 D91 D
85 B73 D
98 C
52 D+
82 D
70 C+
77 C+
59 D
95 B+
78 C
81 D
99 C+
88 D+
6.1 ChinaTInf
9.0 Ciber
25.8 CitizNthn
9.7 CtzCmtyB
22.0 CitizHold
9.2 Citizens
17.6 CodrsVly
15.9 Cogent
12.0 ColonlBnk
21.0 CmrNatPA
83.9 AmBevC
7.3 CmpTask
11.9 Compuwr
5.5 Consulier
43.5 CpOffcPty
12.8 CrawfrdA
16.6 Cryolife
2.1 Cyanotc
50.0 DailyJournal
32.2 DeltaNG
9.7 DialysisCp
86.2 DiamHill
22.2 DonegalB
5.3 Dyax
10.0 Dynex Cap
11.3 ESB Finl
13.2 EagleBn
51.1 Eastgroup
14.2 EncoreCap
13.3 EnrgyRec
12.4 EngWest
62.0 EntertmtP
56.0 EqLifePrp
18.9 eResearch
18.0 EvansBcrp
95.0 FederlRlty
17.7 FdltyBpPA
12.4 FinishLineA
13.0 FstAdvBc n
Closing
Vol% % R Acc 52-Wk
Symbol Price Chg Chg Yld S Dis High Stock
AHT
AVB
BMR
BXP
BDN
BRE
BRT
CPT
CT
LSE
CMO
CSE
CRE
CBL
CBF
CDR
CIM
CSA
CLP
CUZ
2.30 -0.04
73.16 -1.62
19.07 0.15
68.56 0.56
9.46 0.06
37.03 0.34
6.65 -0.60
33.83 -0.28
7.07 -1.31
5.57 -0.59
8.92 0.22
9.17 -0.09
11.31 -0.30
9.70 0.26
0.60 0.00
9.39 0.23
4.10 0.85
13.02 0.61
12.82 0.17
18.17 -1.85
6 6 666 High
35 89 7 A E 196
18 54 21 B E 41.7
65 96 34 A E 120
58 82 41 C D 26.5
Stock
Dividend
Close
Vol% Vol P
52-wk
Dividend
Close
Vol% Vol P
% Yield Symbl Price Chg Chg 1000 E 6 6 666 High Stock % Yield Symbl Price Chg Chg 1000 E
E
P R GrpAcc52-Wk
Closing
Vol%
S S Str Dis Hi Stock
Symbol Price Chg Chg
.. 80 AC 30.4 PShCnsS
PSL 22.18 +.30 +46k
.. 66 AD 25.8 PSDeepV
PVM 17.16+1.01 76k
.. 37 AE 45.9 PShEngy
PXI 21.62 +.98 64k
.. 34 AE 32.3 PSEnEx
PXE 14.30 +.20 +14k
.. 69 AD 27.4 PShFinl
PFI 17.27 .02 +43k
.. 74 AE 18.7 PwShFdBev PBJ 12.92 +.29 +22k
.. 64 AD 30.5 PShHlSv
PTJ 18.21 +.13 49k
.. 69 AE 32.7 PShHlthc
PTH 20.63 ... 1k
.. 40 AC+ 21.5 PwSHard PHW 9.61 +.11 +173k
.. 51 AE 32.9 PShInds
PRN 19.74 ... 84k
.. 70 AE 18.3 PwShIns
PIC 12.30 +.04 +125k
.. 47 AE 18.3 PwShLeis
PEJ 9.26 +.36 56k
.. 49 AE 19.3 PwShLgGr PWB 11.44 +.02 16k
.. 65 AE 21.3 PwShLgVal PWV 13.80 .10 15k
.. 59 AE 28.3 PShMagni
PIQ 17.79 +.88 +43k
.. 53 AC+ 53.3 PwShDyMkt PWC 32.00 .14 +207k
.. 37 AE 16.8 PwShMedia PBS 7.67 +.10 36k
.. 44 AE 25.0 PwShMdGr PWJ 13.95 +.04 11k
.. 47 AD 20.0 PwShMdVal PWP 11.02 +.06 10k
.. 51 AD+ 21.0 PwShNetwk PXQ 10.89 +.03 +74k
.. 21 AE 34.3 PSOilSv
PXJ 13.57 .13 23
.. 63 AE 58.0 PwShDyOtc PWO 35.12+1.73 85k
.. 78 AE 19.3 PwSPharma PJP 14.95 +.61 35k
.. 70 AE 17.9 PSRetail
PMR 11.79 +.10 86k
.. 46 AD 19.0 PwShSemi PSI 10.29 .06 +6k
.. 62 AE 18.9 PwShSmGr PWT 11.41 .05 24k
.. 65 AD 18.3 PwShSmVal PWY 11.40 .28 44k
.. 66 AE 21.5 PwShSoft
PSJ 13.45 +.62 +10k
.. 53 AE 29.1 PShTch
PTF 17.11 +.13 +211k
.. 51 AD 21.8 PwSTelc
PTE 10.80 ... 19k
.. 72 AE 20.6 PwsUtils
PUI 14.53 +.11 48k
.. 31 AE 38.9 PwrShChna PGJ 15.47 .31 +12
.. 29 AE 27.2 PShGWtr n PIO 12.21 .19 +12k
.. 64 AD 16.6 PwHiGrDv PHJ 10.29 +.40 11k
.. 79 AB 14.8 PwrShHiYd PEY 9.26 .30 +76k
.. 74 AD 27.0 PShCalMu n PWZ 19.54 +.18 +2
.. 73 AE 25.4 PShNYMu n PZT 19.35 +.45 +525
.. 42 AE 22.5 PwSIntDv
PID 11.66 ... 3k
.. 49 AD 18.1 PSLNano
PXN 9.52 .07 50k
.. 52 AC+ 22.6 PShPfd n PGX 12.28 +.03 19
.. 49 AE 19.4 PwSValL
PIV 11.15 +.10 7k
.. 53 AE 22.9 PwSWtrRes PHO 13.86 +.16 29
.. 23 AE 28.8 PwShWHCln PBW 10.52 +.22 9
.. 58 AE 17.5 PwSZMic
PZI 9.71 .17 10k
.. 53 AD 29.0 PwSZSC
PZJ 16.12 +.37 +126
.. 92 AB 28.6 PSh130Tr n PLW 26.39 .09 36
.. 85 AE 30.8 PSUSDBear UDN 25.97 .04 53
.. 96 AC+ 25.8 PSUSDBull UUP 25.45 +.07 67
.. 25 AE 33.3 PShAsiaP n PUA 12.57 +.08 51
.. 28 AE 32.0 PShDvInt n PFA 11.81 +.07 +156
.. 28 AE 26.5 PShEurop n PEH 11.25 .62 68
.. 62 AD 28.6 PSLgCap
PJF 18.45 +.20 +235k
.. 46 AD+ 28.6 PSMidCp
PJG 16.17 +.43 +45k
.. 67 AD 26.1 PSSmCap PJM 17.10 +.21 34k
.. 60 AD 28.2 PShEMSov n PCY 18.00 .76 10
.. 48 AB 24.8 PSFinPf
PGF 13.21 .06 +18k
.. 31 AE 28.2 PSAPcxJs n PDQ 11.99 +.79 68
.. 41 AE 26.9 PSDvMxUSs PDN 13.73 ... 49
.. 31 AC+ 28.7 PSEmgMk n PXH 13.13 .41 12
.. 39 AE 26.9 PSEurSm n PWD 13.25 ... +219
.. 25 AE 35.0 PShGEng n PBD 13.76 .52 36
.. 56 AC+ 26.6 PSHYCpBd n PHB 16.20 .10 +112
.. 72 AE 25.8 PShNatMu n PZA 19.27 +.13 +142
.. 28 AE 27.9 PSIntEq n PFP 11.56 .30 +29
.. 41 AC 26.2 PSPrivEq
PSP 11.67 .03 +11k
.. 48 AD 30.9 PSVLIR
PYH 18.11 +.18 12k
.. 91 AE 27.0 PSVrdoTF n PVI 25.02 .01 19
AgnicoEg .5 AEM
Alcoa
5.8 AA
AMCOLI 3.0 ACO
AngloA 5.4 AAUK
AngloAs .7 AU
BHPBilLt 5.5 BHP
BHPBlplc 4.5 BBL
BarrckG 1.7 ABX
Buenavnt 1.3 BVN
Cameco 1.4 CCJ
Clevlnd 1.3 CLF
CompVDR .9 RIO
FreeptC 6.1 r FCX
Goldcorp .9 GG
SA
E 48.2 SilverStd
SSRI
31. MINING
21 36 31 C D+83.5
3 56 8 C E 44.8
77 79 71 B B42.7
15 61 11 B E 38.8
16 11 20 D B51.4
46 95 20 A E 95.6
49 95 21 A E 86.1
58 85 25 A C+54.7
61 96 18 A C+42.9
20 77 11 B E 52.3
36 80 13 A E 121
25 64 12 A E 44.2
18 71 7 B E 127
38 71 24 B D 52.7
41 37 59 D C+14.6
29 92 9 A E 45.0
23 34 24 B C+27.4
14 29 13 B D41.4
64 96 43 A E 31.7
56 91 33 B D57.6
30 59 9 A E 44.1
64 72 49 A C+56.3
43 98 12 A E 558
32. OFFICE
.15
+.31
+.72
+.64
.46
.52
4 1.4m 6
+5 4.9m 8
+88 9.7m 6
+47 68m 6
+41 26m 3
+12 18m 31
E
P R GrpAcc52-Wk
Closing
Vol%
S S Str Dis Hi Stock
Symbol Price Chg Chg
.. 34 AE 32.1 PSWHPrE PUW 16.00 +.35 +150k
.. 98 AB 93.8 ProShtDow DOG 82.47 +.92 +30
.. 96 AC+ 104 ProSShFn
SEF 80.68 +.01 57
.. 98 AC+ 94.9 ProShtMC MYY 84.53 +.01 +175
.. 99 AA 131 ProShtEafe EFZ 114.1+2.80 84
.. 99 AB 136 PrShtEM n EUM 115.0+3.18 11
.. 99 AB 131 ProSShOG DDG 112.3+2.51 +25
.. 98 AA 87.0 ProShtQQQ PSQ 77.09 .15 19
.. 98 AB+ 109 ProShR2K RWM 94.68+2.46 62
.. 98 AA 100.0 ProShtSP
SH 87.30 +.30 +24
.. 97 AB+ 107 ProShtSC
SBB 89.21 ... 46
.. 4 AE 113 PrUBasM
UYM 21.60 .40 +283
.. 44 AD 80.4 ProUCnG
UGE 39.86 +.61 +199
.. 22 AE 67.5 ProUCnS
UCC 22.30+1.03 28
.. 21 AE 100.0 ProUltDow DDM 34.78 .91 +149
.. 11 AE 58.1 ProUltFn
UYG 10.33 +.12 +17
.. 42 AD 77.7 ProUltHC
RXL 38.50 +.38 +65
.. 14 AE 94.8 ProUltInd
UXI 26.92 +.05 +39
.. 14 AE 94.1 ProUltMC MVV 29.20 .32 +38
.. 7 AE 131 ProUOG
DIG 30.08 .42 +279
.. 14 AE 123 ProUltQQQ QLD 34.20 .07 +125
.. 11 AD 48.3 ProUltRE
URE 12.08 .03 +45
.. 16 AE 81.9 ProUR1KG UKF 26.58 +.27 16
.. 16 AD 71.9 ProUR1KV UVG 21.41 .25 +52
.. 16 AE 76.7 PrUR2KG
UKK 24.05 .67 18
.. 29 AD 58.6 ProUR2KV UVT 22.33+1.48 39
.. 10 AE 77.5 PrURMCG UKW 20.23 .29 +32
.. 15 AD 67.5 PrURMCV
UVU 20.02 +.57 30
.. 22 AE 74.3 ProUltR2K UWM 25.031.35 +161
.. 18 AE 98.7 ProUltSP
SSO 30.90 .02 +194
.. 10 AE 91.3 ProUSemi USD 18.78 .54 8
.. 25 AD 77.6 ProUltSC
SAA 27.341.30 40
.. 16 AE 99.9 ProUTech ROM 28.25 .37 +135
.. 13 AE 90.7 ProUltTel n LTL 28.50 .54 +36
.. 16 AE 95.8 ProUltUtl UPW 32.30 +.64 +342
.. 86 AB+ 75.0 ProUSL20 n TBT 63.62 +.72 +10
.. 90 AB+ 74.0 ProUSL710 PST 68.79 .31 57
.. 99 AA 107 PrUShBM SMN 80.95 .05 +53
.. 98 AA 117 PrUShCnG SZK 97.441.57 38
.. 99 AA 177 PrUShCnS SCC 145.3 .95 43
.. 99 AA 111 PrUShDow DXD 84.22+2.28 +32
.. 97 AB 212 PrUShFn
SKF 135.3+5.25 36
.. 98 AB+ 172 PrUShCh25 FXP 105.0+9.65 23
.. 98 AB+ 132 PrUShHc
RXD 96.931.13 +11
.. 99 AA 141 PrUShInd
SIJ 115.4+1.69 50
.. 99 AA 128 PrUShMC
MZZ 101.4+1.30 14
.. 99 AB 223 ProUShEafe EFU 159.8+5.79 +14
.. 99 AA 207 PrUltSEM n EEV 133.4+6.91 +37
.. 99 AB 187 PrUlSMSCI EWV 126.0+2.41 +10
.. 99 AA 86.5 PrUShOG
DUG 53.08 +.53 14
.. 99 AA 92.5 PrUShQQQ QID 70.40 .50 +15
.. 99 AB+ 159 PrUSR1KG SFK 123.51.71 27
.. 99 AB 187 PrUSR1KV
SJF 135.41.35 91
.. 99 AB 163 PrUSR2KG SKK 115.8+5.17 10
.. 97 AB 167 PrUSR2KV SJH 115.2+3.09 57
.. 98 AB 158 PrUShRE
SRS 128.0+2.00 25
.. 99 AB 187 PrUSRMCG SDK 144.32.42 69
.. 99 AB+ 194 PrUSRMCV SJL 150.14.85 51
.. 98 AA 146 ProUSR2K TWM 107.7+5.11 +12
.. 99 AA 129 PrUShSP
SDS 96.40+1.25 +63
.. 99 AA 154 PrUShSem SSG 130.4+4.61 62
.. 98 AB 140 ProUShSc
SDD 105.3+4.85 47
.. 99 AB+ 133 PrUShTch REW 103.6 +.04 3
.. 99 AB 160 ProUltSTel n TLL 110.94.65 74
.. 99 AB 143 PrUShUtl
SDP 95.754.20 72
3.2 CAJ
9 DLX
5.3 EBF
1.2 FUJI
6.3 PBI
D40.9 Deluxe
C 21.7 EnnisI
E 49.0 Fujifilm
E 47.1 PitneyB
0 422 12
AvatarHldg r AVTR
BrkfldAs 2.7 r BAM
BrkfldPr 5.4 BPO
ForestCA 2.0 FCEA
Forestarn
FOR
GpAerPac 9 PAC
GrupoAer 5.0 ASR
JonesLaL 3.2 JLL
MIDevl 4.7 MIM
MauiLdPn
StJoe
TejonRnch
E
P R GrpAcc52-Wk
Closing
Vol%
S S Str Dis Hi Stock
Symbol Price Chg Chg
.. 25 AD 75.5 Rdx2xRUT RRY 29.75 ... 45
.. 18 AE 76.9 Rdx2xSPX RSU 26.54 +.34 +51
.. 17 AE 77.1 Rdx2xMdC RMM 27.11 +.23 28
.. 5 AE 79.4 Rydx2xEn REA 17.86 +.61 +34
.. 13 AD 76.4 Rydx2xFin RFL 27.281.47 26
.. 62 AE 87.3 Rydx2xHC RHM 53.84 ... 95
.. 19 AE 72.4 Rydx2xTch RTG 31.54+1.04 +28
.. 98 AB+ 170 RdxIn2xRs RRZ 120.5 .92 92
.. 99 AB+ 196 RdxIn2xSP RSW 148.9 .55 52
.. 99 AB 190 RdxIn2xMd RMS 145.6 .82 85
.. 99 AB 258 RydxInvEn REC 161.6 .51 2
.. 90 AD+ 132 RydxInvFn RFN 77.61+2.77 62
.. 97 AB+ 122 RydxInvHC RHO 86.9510.9 40
.. 99 AA 175 RydxInvTc RTW 133.57.04 73
.. 64 AD+ 117 RydRus50
XLG 73.79 .24 +22k
.. 53 AD 50.8 RdxSPEqlWt RSP 29.73 .04 36k
.. 53 AE 39.5 RdxSPGth RPG 24.00 +.18 39k
.. 51 AD 34.7 RdxSPVal RPV 18.03 +.24 +236k
.. 53 AE 44.8 RdxCnsDs RCD 24.41+1.78 +426k
.. 78 AE 53.8 RdxCnStp RHS 41.23 +.55 62k
.. 29 AE 82.6 RdxEngy
RYE 36.24+1.19 +22k
.. 44 AD 49.2 RdxFncl
RYF 22.08 +.09 30k
.. 72 AD 59.5 RdxHlthC
RYH 42.59 +.29 20k
.. 52 AE 59.9 RdxIndls
RGI 35.62 +.54 65k
.. 46 AE 59.8 RdxMatls RTM 34.46 ... 82k
.. 47 AE 55.3 RdxTech
RYT 30.40 +.23 +8k
.. 52 AD 64.0 RdxUtil
RYU 38.17 ... 79k
.. 58 AE 59.7 RdxMGth
RFG 37.64 .06 67k
.. 53 AE 35.7 RdxMVal
RFV 20.60 +.71 +895k
.. 66 AE 44.8 RdxSCGr
RZG 28.73 +.25 27k
.. 66 AD 38.2 RdxSCVal
RZV 22.90 .06 +59k
ST
.. 52 AE 165 S&PMdcpDR MDY 100.11.54 +47
32 7 DE 39.5 SeabrGld
SA 7.07 +.04 +57
.. 43 AE 25.1 SPAMG100 n SIH 13.25 .05 +699
.. 41 AE 24.8 SPAMG200 n SNB 13.00 +.25 +590
.. 27 AE 25.2 SPAMG40 n SFV 11.35 ... 96
.. 41 AE 25.4 SPALC100 n SZG 13.43+1.03 86
.. 41 AE 24.8 SPAMC100 n SVD 13.54 +.24 22
.. 50 AE 24.8 SPASC100 n SSK 13.82 +.12 +371
.. 61 AD 37.4 SPDRConsm XLY 22.24 +.44 +14
.. 84 AD 30.3 SPDRCnStpl XLP 24.31 +.18 +11
.. 70 AE 62.8 SPIntTip n WIP 47.29 +.29 53
.. 57 AB 82.9 SpdrGlobT DGT 50.53 +.73 +198
.. 44 AE 52.8 SpdrWlsRE RWO 29.81 +.56 +59
.. 35 AE 66.1 SpdrIntRE RWX 29.801.01 +139
.. 58 AB 71.0 SpdrLgCap ELR 43.94 +.58 +7
.. 55 AE 61.2 SpdrLCapG ELG 38.02 +.31 +48
.. 57 AC+ 88.6 SpdrLCapV ELV 52.90 .01 +15
.. 47 AE 63.1 SpdrMdCap EMM 34.68 ... 21
.. 47 AE 72.2 SpdrMCpG EMG 40.65 +.98 +163
.. 59 AE 60.1 SpdrMCpV EMV 37.26 .00 2
.. 51 AE 82.4 SpdrWilRE RWR 46.76 .43 4
.. 58 AE 66.5 SpdrSmCap DSC 39.82+1.52 +6
.. 51 AE 108 SpdrSCapG DSG 61.83+1.25 +10
.. 65 AE 72.5 SpdrSCapV DSV 45.33 +.15 +173
.. 57 AE 112 SpdrTotMkt TMW 68.23 .09 +33
.. 38 AE 91.4 SPDREnergy XLE 45.82 +.87 +32
.. 43 AC+ 34.6 SPDRFincl XLF 15.44 .36 8
.. 56 AE 64.4 SpdrMcQGl GII 39.75+1.58 25
.. 74 AD+ 37.9 SPDRHlthC XLV 26.41 +.21 +25
.. 47 AE 41.2 SPDRInds
XLI 23.71 .37 4
.. 69 AC+ 52.1 KbwBk
KBE 28.25 .39 +22
.. 40 AB 71.6 KbwCM
KCE 31.71 +.28 74
.. 35 AC+ 58.0 KbwIns
KIE 26.58 +.01 49
E
P R GrpAcc52-Wk
Closing
Vol%
S S Str Dis Hi Stock
Symbol Price Chg Chg
.. 92 AB 54.7 KBWRB
KRE 32.66 .55 34
.. 91 AA 47.5 SpLehTbl
BIL 45.82 .10 20
.. 87 AD+ 55.9 SpLehAgBd LAG 50.15 .13 82
.. 84 AE 54.3 SpBrcTips
IPE 46.05 .05 14
.. 82 AC 25.4 SPLehCAM CXA 19.45 .35 +160
.. 60 AD 48.2 SpdrLehHY JNK 32.25 .44 +49
.. 86 AD 59.0 SPLeIntTB BWX 50.32+1.09 41
.. 93 AC+ 57.5 SpLehIntTr ITE 56.26 +.77 84
.. 91 AB 57.3 SpLehLTTr TLO 52.86 .39 +88
.. 82 AB 24.1 SpLehMu
TFI 19.29 +.35 2
.. 81 AE 25.9 SPLeNYMu INY 19.00 .15 +9
.. 90 AD 25.2 SPLeSTMu SHM 22.46 +.54 11
.. 45 AE 46.5 SPDRMatls XLB 26.15+1.07 +51
.. 45 AE 68.1 MSTech
MTK 37.01+1.65 13
.. 41 AE 45.4 SpdMSxUS CWI 23.66 .49 82
.. 58 AC 55.8 SpdrPrJpn JPP 34.19 +.54 87
.. 66 AE 49.3 SpdrSCJpn JSC 31.30+1.08 50
.. 57 AE 157 SPDR
SPY 94.08 +.31 +25
.. 81 AE 69.9 SpdrBiot
XBI 52.00 +.35 +27
.. 21 AE 36.2 SPBRIC40
BIK 14.12 .53 37
.. 29 AD 114 SpdChina n GXC 42.231.47 5
.. 79 AB 60.2 SpdrDiv
SDY 42.35 .50 +78
.. 34 AD+ 105 SpEmgAsP GMF 44.311.99 48
.. 13 AE 76.2 SpdrEEur n GUR 25.621.00 90
.. 26 AE 101 SpEmLtAm n GML 42.48 +.89 44
.. 31 AE 86.4 SpdEMkts n GMM 39.20 .24 +122
.. 41 AD 80.2 SpdEMEA n GAF 40.932.92 +7
.. 28 AD 54.9 SpdrEMSmC EWX 26.05 .26 47
.. 66 AD 24.9 SpdrHome XHB 14.00 .03 10
.. 60 AE 27.1 SpdrICnDis IPD 19.32 ... 67
.. 64 AE 29.7 SpdrICnStp IPS 20.88 ... 86
.. 29 AD 77.3 SpdrIntDiv n DWX 36.90 .10 68
.. 34 AD 32.4 SpdrIEngy IPW 17.98 ... +117
.. 48 AC+ 27.2 SpdrIFncl
IPF 17.73 ... +33
.. 73 AE 34.1 SpdrIHlthC IRY 25.55+1.00 +163
.. 43 AE 28.6 SpdrIIndus IPN 17.92 ... 14
.. 24 AE 32.0 SpdrIMatls IRV 15.60 +.61 89
.. 43 AE 36.7 SpdrIntMC MDD 21.16 +.85 +579
.. 37 AD 39.9 SpdrIntSC n GWX 18.77 .38 +62
.. 39 A.. 29.3 SpdrIntTech IPK 17.57 ... +111
.. 71 AE 26.6 SpdrITelec
IST 20.32 ... 94
.. 66 AE 29.8 SpdrIUtil
IPU 22.09+1.65 87
.. 15 AE 96.1 SpdrMetM XME 30.93+1.33 +69
.. 21 AD 52.1 SpdrOGEq
XES 20.14 .07 2
.. 31 AE 73.0 SpdrOGEx
XOP 30.10+1.04 3
.. 74 AE 35.7 SpdrPhrm XPH 26.56 +.17 +450
.. 62 AD 39.5 SpdrRetl
XRT 22.75 +.05 3
.. 51 AD 55.6 SpdrSemi
XSD 28.71 +.81 23
.. 43 AE 35.7 SpdWldxUS GWL 19.12 +.07 63
.. 55 AE 28.6 SPDRTech XLK 16.63 .07 +29
.. 55 AE 44.7 SPDRUtil
XLU 27.43 +.16 +71
67 96 A+A 59.3 Tompkns
TMP 46.75 .80 +20k
UVWXYZ
.. 60 AD 89.2 US12Mo n
.. 43 AE 67.7 US GasFd n
.. 41 AD+ 67.3 USHeatO n
.. 52 AE 63.9 USNGFd n
.. 56 AE 119 USOilFnd
.. 60 AD 53.2 WTErn500
.. 44 AE 53.6 WTErT100
.. 31 AE 56.6 WTIntRE n
.. 52 AD 52.5 WTLwPE
.. 64 AC 50.1 WTMCEr
.. 67 AD 47.3 WTSCEr
.. 60 AD 52.8 WTTotEr
84
80
91
93
95
82
81
82
83
84
91
86
93
81
86
86
79
96
87
81
84
84
88
94
91
85
82
95
86
88
95
91
85
B 15
-15 36.5
23 4.9
35 7.0
-17 4.0
13 18.6
88 6.1
-63 37.3
-25 8.3
17 33.9
35 14.4
26 24.7
-41 2.2
55 6.0
6 22.5
-83 33.3
40 9.6
791 15.6
50 10.8
28 15.6
56 8.1
77
2
28
16
47
15
10
85
41
13
74
73
51
70
77
77
70
77
95
68
D+
E
D+
E
E
D+
E
C+
D
E
DD
B
C+
C+
DD
D+
C+
D
56.5
29.5
13.0
174.4
29.3
72.3
22.0
51.3
48.4
23.2
10.0
57.5
16.3
68.9
59.7
61.5
30.9
148.5
11.0
20.6
CpOffcPty
CrystalR
DCT Indl
DeefldCap
DEmmett
DevelprDvs
DiamRkHos
DigitlRlt
DukeRlty
DuPFabr n
Dynex Cap
Eastgroup
EducRlty
EntertmtP
EqLifePrp
EqtyRsd
Equity One
EssexPpty
EstnLtCap
ExtraSpc
CTFO
CBR
CZNC
CZWI
CIZN
CIA
CVLY
COGT
COBK
CNAF
ABVC
CTGX
CPWR
CSLR
OFC
CRDA
CRY
CYAN
DJCO
DGAS
DCAI
DHIL
DGICB
DYAX
DX
ESBF
EGBN
EGP
ECPG
ERII
EWST
EPR
ELS
ERES
EVBN
FRT
FSBI
FINL
FABK
4.00
5.41
24.15
6.10
17.90
7.59
11.68
9.86
9.30
15.25
39.50
6.69
6.71
4.70
29.44
7.20
13.79
1.68
39.80
22.74
6.56
64.25
15.68
3.78
6.54
9.59
8.00
36.03
10.80
7.13
8.00
38.80
37.97
8.65
17.10
61.99
11.60
7.79
10.50
0.01
-0.38
0.14
-0.30
0.00
-0.37
0.00
0.46
0.00
0.00
3.60
0.41
-0.03
0.50
1.20
-0.27
0.44
-0.01
0.00
1.97
-0.42
-0.09
0.00
-0.02
0.04
-0.30
0.04
-0.71
0.44
-0.09
-0.07
-0.05
-0.95
0.04
0.10
-1.76
0.00
0.11
0.00
-98
-24
113
331
-30
11
95
67
-20
-67
0
70
-13
-58
83
1
48
-88
-50
-35
-47
103
244
-4
-60
-93
-83
50
-2
-73
64
130
-6
-31
112
17
0
-17
-80
81
91
92
88
90
88
87
86
89
98
83
96
85
89
84
97
84
94
86
81
83
87
95
84
80
89
80
85
97
91
80
83
93
82
88
94
83
84
84
84
30
73
50
78
68
70
62
54
58
71
62
68
51
66
89
98
66
97
75
54
64
87
81
63
73
93
72
45
78
69
56
70
74
69
83
73
44
59
80
82
95 A96 C+
95 A74 B
85 A68 B
92 C
95 C+
86 A95 C
85 D
93 B69 C+
89 B+
78 E
80 C
87 C+
95 E
85 D84 B78 B68 D+
88 D+
89 B+
68 D88 D
68 D
88 D91 B+
81 C+
59 D
96 D90 C+
85 B68 B
96 C+
64 B
80 B67 E
68 C+
Closing
Vol% % R Acc 52-Wk
Symbol Price Chg Chg Yld S Dis High Stock
OFC
CRZ
DCT
DFR
DEI
DDR
DRH
DLR
DRE
DFT
DX
EGP
EDR
EPR
ELS
EQR
EQY
ESS
ELC
EXR
29.44 1.20
0.79 0.00
4.88 -0.12
4.60 4.13
14.66 0.82
16.48 -0.07
4.29 0.32
34.77 0.29
15.39 0.36
7.24 0.17
6.54 0.04
36.03 -0.71
8.26 0.21
38.80 -0.05
37.97 -0.95
32.51 0.19
17.39 -0.70
91.29 1.74
4.64 0.00
11.41 -0.21
83 5.1
-43 50.6
-36 13.1
150 7.4
47 5.1
8 16.7
15 23.3
0 3.6
1 12.6
-44 10.4
-60 14.1
50 5.8
83 9.9
130 8.7
-6 2.1
-13 5.9
-19 6.9
55 4.5
-80 ..
2 8.8
78
7
14
6
72
78
2
84
73
19
1
76
96
81
83
90
85
21
68
36
C
E
DDB+
B
DBE
E
E
DC+
D
C
C+
BE
C+
E
98.9
29.5
50.6
8.4
21.1
31.8
67.4
33.9
22.9
29.7
38.3
73.6
6.6
27.2
42.2
54.0
38.7
14.2
47.4
14.5
FederlRlty
FelCor
First Industrl
FriedBR
FrkStPrp
FstPotmc
GenlGrPpty
GettyRlty
Gladstn
GlimchRlty
Gramercy
Gyrodyne Am
HanovCap
HatterasF n
HCP
HealthCrR
HealthRlty
Hersha Hosp
HghwdPrp
HMG
8.92
17.85
16.00
6.70
15.05
6.26
15.27
158.70
9.10
20.51
7.06
19.00
9.75
11.12
10.65
7.61
15.50
3.29
11.13
17.91
6.83
7.71
11.51
4.68
9.10
4.10
8.48
10.75
13.00
8.12
3.43
16.89
43.90
23.78
2.23
5.89
7.49
14.09
10.32
24.26
-0.84
-0.18
0.00
0.02
0.00
-1.63
0.00
-3.19
-0.47
-0.06
0.01
-0.97
-0.30
-0.69
0.80
0.13
0.01
0.10
0.12
-1.39
-0.19
-0.09
0.00
-0.37
0.38
0.01
-0.59
0.75
0.00
-0.08
0.03
0.23
0.47
-0.72
-0.19
0.35
-0.84
0.57
-0.23
0.00
-3
85
-88
69
25
251
-83
68
-34
-60
-37
-2
-1
-38
-44
-52
-60
-75
-60
-11
57
48
-92
32
95
1
-7
-36
-55
23
68
184
-1
-34
-43
-58
70
-86
50
53
89
91
83
87
82
80
92
90
89
86
85
86
96
81
84
83
85
86
83
82
85
96
90
89
94
96
90
90
91
96
84
98
91
82
98
91
82
92
93
93
71
61
73
74
61
34
94
73
96
76
73
74
81
92
75
80
95
69
66
60
69
88
77
63
74
66
65
81
73
80
91
87
73
38
99
83
69
97
72
55
89 C
90 D
83 ..
82 B93 E
94 B+
75 E
91 D+
69 C
89 D76 D69 D83 A
62 E
79 D+
78 E
68 D
92 D
86 B+
76 D84 B91 C+
94 C
90 C
65 C
91 B+
88 B+
83 D+
90 B
86 A
69 C
93 E
92 E
95 B+
78 C
76 B88 D
62 D+
93 D
90 B
37.0 HinghmSv
11.0 HomeDia
8.0 Homeown
15.2 HopfedBcp
4.6 Icad
27.0 IndiCmtyB
19.5 IndSvAm
4.3 Innotrac
20.2 Insteel
12.0 Intersect
2.4 Inventure
13.8 IturnLoc
13.4 JksnvBcIL
14.5 JBeanTc
14.1 KFedBcp
7.4 KSWInc
170.0 K Tron Intl
10.2 KYFstFed
13.4 Kforce
17.5 LSB Cp
31.2 LTC Ppty Inc
19.0 LaCrsFtwr
10.6 LakeShrBc
14.0 LakeInd
17.2 LANAirADS
15.7 Landec
27.5 LandmkBcp
9.5 LaPorteB n
14.8 LegcyBc
10.8 LibrtyBc
15.2 Liquidity
13.3 LaBncp n
9.3 Magal Sec
2.4 MagicSftwr
15.2 MainStC n
10.0 Meadwbrk
10.9 MedalFin
13.7 MedclProp
9.1 Medifast
24.5 MercMcsVT
Closing
Vol% % R Acc 52-Wk
Symbol Price Chg Chg Yld S Dis High Stock
FRT
FCH
FR
FBR
FSP
FPO
GGP
GTY
GOOD
GRT
GKK
GYRO
HCM
HTS
HCP
HCN
HR
HT
HIW
HMG
61.99 -1.76
3.48 -0.29
12.75 -0.13
0.65 0.00
11.80 -0.10
13.88 -0.19
6.12 0.73
17.91 -1.39
13.52 2.40
5.50 0.25
1.75 0.25
32.04 0.00
0.25 -0.03
20.92 0.01
30.15 -0.27
43.90 0.47
23.78 -0.72
3.85 -0.15
24.26 0.00
5.20 1.20
17 4.2
-37 17.2
-4 22.6
8 ..
2 6.4
2 9.8
18 ..
-11 10.5
16 11.1
-17 23.3
-4144.0
-37 ..
-80 ..
-44 20.1
-8 6.0
-1 6.2
-34 6.5
157 18.7
53 7.0
-38 ..
80
13
37
27
2
56
74
80
1
14
55
52
37
9
84
22
24
70
26
45
D+
E
D
E
BE
DB
E
D
E
D
E
DBE
D
DE
B-
65.0
49.0
29.0
13.7
10.0
11.3
21.1
11.8
52.9
21.6
90.2
53.6
21.8
30.3
31.2
49.8
19.5
54.6
103.6
56.5
HIFS
HDIX
HCII
HFBC
ICAD
INCB
IDSA
INOC
IIIN
INTX
SNAK
ITRN
JXSB
JBT
KFED
KSW
KTII
KFFB
KFRC
LSBX
LTC
BOOT
LSBK
LAKE
LFL
LNDC
LARK
LPSB
LEGC
LBCP
LQDT
LABC
MAGS
MGIC
MAIN
MIG
TAXI
MPW
MED
MBVT
27.95
7.91
5.40
11.25
2.73
18.01
9.12
3.00
9.14
8.90
1.54
8.72
9.05
9.58
8.53
4.59
90.67
9.70
8.22
12.10
22.86
15.86
8.89
11.74
9.02
8.99
19.60
6.00
12.25
8.65
8.45
11.90
7.07
1.74
10.50
5.89
8.86
8.10
4.98
21.37
0.95
0.25
0.60
0.00
0.09
1.76
2.43
0.17
-0.01
-0.25
0.10
-0.15
0.00
0.03
0.29
0.08
0.56
0.20
-0.59
0.00
-0.11
0.00
0.00
0.59
0.06
0.36
0.60
0.38
-0.54
0.00
-0.42
0.00
-0.03
0.04
-0.74
-0.42
0.07
0.20
0.08
0.00
-89
-80
-84
-56
-58
-48
16
29
5
-52
181
35
-44
-81
-96
-59
-24
-86
106
-89
17
-51
149
-2
30
58
-83
225
-32
820
-23
-83
-83
-40
-28
-26
13
33
-48
153
82
86
81
83
82
91
84
82
87
90
87
93
88
93
90
85
95
80
95
98
98
95
90
82
96
86
91
97
93
88
88
85
82
90
85
80
83
87
99
95
58
44
83
82
72
94
85
29
84
58
65
66
68
72
63
88
73
79
93
99
89
86
94
11
85
91
77
93
84
51
75
46
69
63
73
91
92
55
96
74
78 D91 B
76 D+
78 D+
80 D75 C
73 E
97 B+
61 C
99 B85 D+
87 B85 B+
96 B+
77 C+
68 E
82 B
65 D
81 C+
81 C+
98 C+
82 C
86 B98 A
87 D91 C+
92 E
94 C
92 D89 C+
82 C+
97 D
97 B+
87 D71 B
46 B43 D
81 B+
84 B
98 A-
Closing
Vol% % R Acc 52-Wk
Symbol Price Chg Chg Yld S Dis High Stock
HomePptys
Hosp Prop Tr
HostHtls
HRPT Ptys Tr
ImpacMtg
IncomeOpRe
InlandRE
InvtRlEst
iStarFinl
JER Inv
Kilroy Rlty
Kimco Rlty
KiteRealty
KKRFincl
LTC Ppty Inc
LaSalleHtl
LexRltyTr
Liberty Ppty
Macerich
MackCali Rlt
HME
HPT
HST
HRP
IMH
IOT
IRC
IRET
SFI
JRT
KRC
KIM
KRG
KFN
LTC
LHO
LXP
LRY
MAC
CLI
42.48 -1.09
11.56 -0.44
9.19 0.11
3.98 0.01
0.18 0.00
3.85 0.00
11.49 0.07
8.51 -0.02
1.65 0.10
3.07 -0.03
34.75 -0.19
24.63 -0.54
7.65 0.10
4.34 -0.36
22.86 -0.11
13.57 -0.07
7.45 -0.37
25.61 -0.71
33.70 0.72
23.14 -0.73
-22 6.2
24 26.6
8 8.7
66 21.1
-38 ..
-90 ..
58 8.5
-16 7.9
-28 ..
25 39.1
30 6.7
-3 7.1
-53 10.7
-4 36.9
17 6.8
-26 15.5
-17 17.7
16 9.8
101 9.5
17 11.1
8
62
61
28
76
69
87
85
77
27
57
82
19
87
54
14
75
19
93
84
D+
D+
C+
E
D+
BB
B+
C+
DC
B
DDD+
E
E
E
B+
D-
44.7
16.7
11.1
11.2
66.0
14.9
9.1
35.5
26.1
33.5
18.1
40.0
40.5
19.8
26.1
7.4
18.9
50.4
10.4
60.0
MLAB
MCBI
MCRL
MOFG
MOCO
MNRK
MOGB
NASB
EGOV
NPSP
NATH
NKSH
NHI
NRCI
NNN
NTSC
NHP
NVSL
NSTC
NTCT
NCEM
NEBS
NR
NDN
NLCI
NTIC
NWFL
NOVA
OSHC
ODSY
OLBK
OPOF
OFLX
OHI
PDLI
PMCS
ELP
PATR
PCTI
PGC
18.55
12.30
6.97
13.32
9.40
8.07
33.63
27.83
5.25
6.58
13.56
17.63
27.18
29.33
18.13
4.38
28.95
6.60
8.45
9.51
13.35
8.90
5.46
10.01
13.32
10.05
29.49
4.28
9.75
8.61
7.00
20.82
18.03
15.44
8.69
4.79
10.93
75.01
7.32
32.29
0.00
-0.45
-0.27
0.06
0.24
0.35
2.10
0.76
0.00
0.11
0.01
-2.11
-0.27
-0.21
-0.29
0.11
-0.12
0.00
-0.32
-0.66
0.16
0.15
-0.02
-0.31
0.27
-0.45
0.00
0.01
1.75
-0.10
-0.05
0.00
-1.97
-0.01
0.19
-0.80
0.44
-2.98
-0.69
0.92
-85
-25
-7
-63
-47
392
30
46
17
16
-84
-82
38
16
-2
-35
-26
-39
-24
-8
-67
67
-18
-15
-20
-67
-86
-67
-94
8
-81
-38
-18
18
-27
189
69
237
-38
140
82
96
86
89
87
89
80
95
96
81
94
90
99
87
83
94
99
94
80
98
93
82
81
83
91
81
83
96
94
93
89
84
91
81
85
87
87
98
84
88
81
79
69
51
52
36
16
73
70
71
98
78
94
73
73
82
73
80
67
83
73
60
12
79
73
67
53
95
79
73
53
59
46
59
53
91
74
61
67
47
79 B
92 B
82 C+
92 B
82 C
96 C+
94 B80 B96 A91 C+
82 B88 C+
82 C+
87 C+
86 E
82 B+
99 B+
85 D
49 C+
93 A91 C+
82 C
93 A
62 B86 B
80 D84 B
71 B
88 C+
93 B+
96 B+
79 C+
94 B+
90 B86 C+
60 C+
64 B
88 B
80 B85 B+
2.9 PeerlsSys
33.8 PaCmcBcp
28.5 Pennchck
17.5 PeopBNC
25.5 PeoplsFCMS
6.4 Pharsight n
3.1 Pizza Inn
9.5 PointrTel
22.0 PorterBc
82.4 Primeenergy
8.6 Primoris
29.8 PrinctnNtl
16.5 ProspctCp
102.5 PublicStg
26.5 PubStgDSA
13.5 Pulaski Fin
7.8 Questcor
33.4 RGC Resc
11.2 RTIBiolog
22.8 RepubAir
5.5 Rewards
18.1 RivrVllyB
17.0 RockvFinl
5.0 RodmanR n
11.9 RomeBncp
13.3 RurbanFnl
11.1 SandMr
10.0 Sapient
7.0 SchiffNutr
6.8 Scopus
9.8 SeaChng
25.2 SnrHouse
27.3 ShoreBanc
5.8 SiebertFncl
11.4 SkillSoft
11.2 SkywksSol
18.4 SthrnFst
16.2 SthnMOBc
49.4 SovranSlfSt
14.0 SterlngBanc
Closing
Vol% % R Acc 52-Wk
Symbol Price Chg Chg Yld S Dis High Stock
MaguirePr MPG
MedclProp MPW
MFA Mtg
MFA
MHIHosp
MDH
Mid Am Apt MAA
MissWst
MSW
MonREIT
MNRTA
Natl Hlth Inv NHI
NatRetPrp NNN
Newcstle
NCT
NStarRlty
NRF
NtnwdHlth NHP
NYMtgTr
NYMT
OmegaHlth OHI
OneLibertyPr OLP
OrigenFnl
ORGN
PacOffPT
PCE
Penn REIT PEI
PittsWVRR PW
Plum Crk Tim PCL
4.88 0.05
8.10 0.20
5.34 -0.17
3.39 0.13
41.80 -0.17
8.00 -0.95
6.95 -0.34
27.18 -0.27
18.13 -0.29
4.28 0.05
5.89 -0.33
28.95 -0.12
2.75 -0.09
15.44 -0.01
12.06 -1.19
0.91 0.00
5.25 -0.20
10.87 0.26
9.60 0.05
38.24 -0.57
-49 ..
33 13.3
-48 16.5
11 20.1
-39 5.9
26 10.0
20 8.6
38 8.1
-2 8.3
25 23.4
-39 24.4
-26 6.1
-66 23.3
18 7.8
-28 11.9
-86 ..
-60 3.8
10 21.0
-8 5.4
54 4.4
66
52
58
44
31
12
82
87
86
19
58
66
85
18
50
26
30
52
63
21
79
D+
DC+
D
E
E
C
C+
E
DE
C
BD+
E
E
E
E
D
E
C+
15.9
55.9
8.2
8.1
57.9
73.3
77.6
117.2
27.6
38.3
39.5
49.5
34.9
66.6
93.5
18.9
8.1
62.7
124.0
158.9
26.8
PMC Cmrcl
Post Pptys
PresRltyA
PresRltyB
PrkwyProp
ProLogis
PS BusPk
PublicStg
PubStgDSA
RAIT Fin
RamcoGers
Rayonier
RealtyIncm
Redwood Tr
RegencyCtrs
ResceCap
Roberts Rlty
Saul Centers
SimonProp
SLGreenRlty
SnrHouse
PRLS
COBH
PNNW
PEBK
PFBX
PHST
PZZI
PNTR
PBIB
PNRG
PRIM
PNBC
PSEC
PSA
PSAA
PULB
QCOR
RGCO
RTIX
RJET
DINE
RIVR
RCKB
RODM
ROME
RBNF
SMHG
SAPE
WNI
SCOP
SEAC
SNH
SHBI
SIEB
SKIL
SWKS
SFST
SMBC
SSS
SBIB
1.77 0.03
26.50 -1.86
20.01 0.35
11.72 0.22
19.50 0.00
5.35 0.00
2.72 0.14
5.10 -0.40
19.75 0.37
55.14-10.61
6.44 0.52
24.60 0.60
12.03 -0.48
77.07 0.04
23.25 0.15
9.00 0.00
7.15 -0.09
25.79 0.00
5.80 -0.46
12.09 1.61
4.14 0.33
13.69 0.00
13.70 -0.80
1.45 0.09
10.00 0.00
8.93 0.93
6.94 -0.17
5.31 -0.08
5.25 -0.66
4.54 0.00
7.78 0.01
17.94 -0.24
23.07 0.70
3.14 -0.03
8.47 -0.17
6.38 -0.17
10.38 -0.62
13.00 -0.19
35.00 0.18
9.14 -0.57
999
59
-72
-85
-50
-78
-20
-80
0
62
-98
-18
14
-18
-49
-76
-19
53
217
-1
189
-76
100
-80
-90
-47
45
-47
107
-56
64
-11
96
95
-58
-30
-59
-75
33
-22
82
83
94
93
85
85
89
93
90
96
88
80
86
80
86
82
82
83
99
91
88
85
85
87
90
93
96
97
82
86
92
81
93
83
86
96
89
85
83
92
44
59
67
89
70
57
87
81
92
73
18
84
80
73
73
71
73
79
98
44
67
74
31
94
57
99
62
69
82
57
49
73
64
66
54
89
95
87
94
96
14.5 Stwrdshp n
5.6 SummInf
19.0 SumtFnlGr
10.9 SuperMic n
13.6 SuperiorUnf
29.2 TF Fincl
11.9 TaiwSem
13.0 TamalpaisB
46.3 TangerFact
8.8 TlCmSys
9.0 Tercica
55.1 TexasPacLd
13.6 TexRdhsA
18.2 thnkoswm
4.9 3Com
14.5 TowerFnl
3.4 Track Data
9.0 Transcat
13.8 TrianglCp
22.4 UnionBksh
11.0 UnitedBkOH
15.0 UnitdBcOH
18.5 USecBc
45.6 US Lime
32.4 UtahMedPr
14.0 VanceInfo n
9.1 VasclrSoln
57.1 Villge Sup
55.2 Vina Concha
9.3 Vivus
17.3 WVS Finl
9.8 WasteSvc
11.5 WestfldF
5.5 Wet Seal
42.0 Weyco
16.5 WilsLease
13.4 WindRivr
16.5 Wipro
8.0 WuhanGn
15.5 Zhongpin n
Closing
Vol% % R Acc 52-Wk
Symbol Price Chg Chg Yld S Dis High Stock
PCC
PPS
PDLA
PDLB
PKY
PLD
PSB
PSA
PSAA
RAS
RPT
RYN
O
RWT
REG
RSO
RPI
BFS
SPG
SLG
SNH
6.67 0.17
22.73 0.32
3.70 0.00
3.45 0.00
20.27 -1.18
22.19 -0.07
45.25 -0.78
77.07 0.04
23.25 0.15
3.48 -0.25
15.46 -0.58
33.53 -0.17
22.44 -1.29
13.46 0.68
41.63 0.00
4.11 -0.30
3.30 0.20
34.25 -0.85
67.15 0.74
42.58 1.61
17.94 -0.24
-62 13.5
17 7.9
-83 17.3
-88 18.6
41 12.8
24 9.3
7 3.9
-18 2.9
-49 10.5
-28 40.2
-20 12.0
38 6.0
21 7.5
2 22.3
48 7.0
23 38.0
-87 ..
95 5.5
45 5.4
2 7.4
-11 7.8
80
11
63
17
24
83
48
1
51
69
50
86
86
94
79
28
37
60
84
58
29
BB
DE
E
C
C+
B
E
C+
DB
DB
C
C
E
D+
B
E
D
63.9
24.4
35.5
30.7
8.5
46.3
66.0
284.0
23.6
34.1
16.5
42.0
19.1
20.5
52.0
16.0
6.5
136.6
43.4
52.3
7.3
SovranSlfSt
StratHtls
Sun Cmnts
SunstnHtl
SuperHosp
TangerFact
Taubman Ctr
ThornbrgM
U-Store-It
UDR INC
UMHProp
UnivrslHR
UrstdBdl
UrstdBdlA
Ventas
VesRMII rs
VestinRMI
VorndRlty
Wash REIT
WeingrtnR
WinthropR
SSFN
SUMR
SMMF
SMCI
SGC
THRD
TSM
TAMB
SKT
TSYS
TRCA
TPL
TXRH
SWIM
COMS
TOFC
TRAC
TRNS
TCAP
UNB
UBCP
UBOH
UBFO
USLM
UTMD
VIT
VASC
VLGEA
VCO
VVUS
WVFC
WSII
WFD
WTSLA
WEYS
WLFC
WIND
WIT
WUHN
HOGS
11.50
4.07
11.75
7.78
9.00
22.58
7.74
11.50
33.61
6.97
8.97
32.05
7.42
6.52
2.18
9.09
2.34
7.00
11.26
18.25
10.50
10.20
14.58
27.98
27.15
6.25
7.10
47.19
30.20
6.31
16.30
6.27
9.61
2.85
27.90
12.01
8.24
8.30
4.99
8.76
0.00
-0.01
0.00
-0.02
0.00
1.11
0.23
1.50
0.56
-0.19
0.00
2.26
0.00
-0.48
-0.12
1.55
0.34
0.00
0.75
-0.24
0.00
-0.05
-1.42
-1.11
0.11
0.17
0.06
-1.19
0.85
0.10
0.03
-0.44
-0.39
-0.02
-0.64
0.73
-0.17
0.75
0.00
-0.22
-93
-55
37
-12
3
-78
38
289
0
-14
187
-56
-42
-24
48
129
-63
60
-24
-42
-95
-16
102
126
-74
2
-44
188
-30
9
-56
-9
33
27
80
-27
-34
71
-98
2
Closing
Vol% %
Symbol Price Chg Chg Yld
SSS
BEE
SUI
SHO
SPPR
SKT
TCO
TMA
YSI
UDR
UMH
UHT
UBP
UBA
VTR
VRTB
VRTA
VNO
WRE
WRI
FUR
35.00 0.18
3.99 -0.03
14.64 0.45
6.90 -0.21
2.78 0.23
33.61 0.56
32.94 1.36
1.10 -0.53
7.46 0.01
17.93 -0.07
6.50 0.29
30.87 -0.52
14.93 0.58
16.56 0.34
36.14 -1.06
3.19 0.00
1.97 0.37
66.42 0.40
28.71 -1.22
23.12 -0.73
2.34 -0.01
33 7.3
-24 24.1
118 17.2
13 20.3
22 18.3
0 4.5
-10 5.0
-13 ..
90 9.7
-9 7.4
12 11.1
5 7.6
-51 5.8
19 5.7
10 5.7
-76 ..
68 ..
2 5.4
30 6.0
-8 9.1
37 11.1
B16
FUTURES
Season
Open
High Low
Interest Open High Low Close Chg.
For Friday, October 17, 2008
Season
High Low
Grains
WHEAT (CBOT) 5,000 bu minimum cents per bushel
1284.3 543.00 Dec 08 151,935 566.00 571.25 555.00
1275.0 563.00 Mar 09 55,721 585.50 590.00 575.75
1200.0 579.00 May 09 6,158 599.50 603.50 589.00
1140.8 550.00 Jul 09 38,005 609.25 616.75 602.25
1126.0 607.00 Sep 09 2,706 630.50 633.00 619.25
1155.8 571.00 Dec 09 15,079 648.00 653.00 639.25
1112.0 555.00 Jul 10 4,820 662.00 662.00 650.00
Est. Vol. 56,097 Vol. 52,702 open int 275,895 873
566.25
586.50
600.25
613.75
630.50
650.75
660.75
+11.0
+11.3
+12.0
+13.0
+13.0
+13.0
+10.0
EURO
Season
403.00
420.50
431.75
443.00
451.00
458.00
472.75
478.25
482.75
461.00
481.00
+18.5
+19.0
+19.3
+19.8
+20.5
+20.5
+20.0
+20.0
+20.0
+20.0
+20.0
276.00
298.25
308.00
349.00
282.00
299.00
310.50
349.00
+1.50
+2.00
+2.00
+1.50
894.00
906.75
916.75
926.00
932.75
935.50
936.00
937.00
951.50
+27.0
+26.5
+26.3
+26.3
+25.5
+25.5
+26.0
+27.0
+24.5
258.20
259.80
262.70
265.30
267.80
268.30
268.30
268.50
270.50
272.50
+6.20
+6.10
+6.00
+5.60
+5.30
+5.30
+5.80
+6.50
+6.50
+6.50
35.50
36.01
36.48
36.83
37.11
37.29
37.44
37.51
37.70
38.70
+0.05
+0.06
+0.06
+0.05
+0.08
+0.07
+0.07
+0.09
+0.13
+0.13
Open
Season
Interest Open High Low Close Chg. High Low
Open
Interest Open High Low Close Chg.
+2.50 12.06 7.050 Sep 09 17,062 7.530 7.576 7.405 7.439 +0.079
12.12 7.115 Oct 09 33,148 7.573 7.656 7.479 7.519 +0.079
12.40 7.350 Nov 09 17,091 7.900 7.931 7.785 7.809 +0.069
+3.45 12.75 7.570 Dec 09 24,920 8.215 8.266 8.120 8.154 +0.064
+3.80 Est. Vol. 93,016 Vol. 182,258 open int 870,242 5,275
+3.90 HEATING OIL (NYM) 42,000 gal, cents per gal
+3.35 425.00 205.10 Nov 08 26,454 217.00 219.17 208.32 213.29 +4.56
428.15 207.48 Dec 08 49,439 220.00 221.50 210.95 215.69 +4.61
SUGAR 14 (NYBT) 112,000 lbs. cents per lb. 428.00 210.87 Jan 09 31,429 223.61 224.70 214.62 219.04 +4.66
23.43 20.50 Jan 09 2,715 21.25 21.34 21.24 21.25 0.15 428.60 214.68 Feb 09 14,743 225.55 227.00 217.86 221.19 +4.66
23.43 20.75 Mar 09 3,044 21.60 21.70 21.60 21.70 +0.02 428.50 211.88 Mar 09 13,325 225.68 228.21 219.14 222.39 +4.66
23.42 20.95 May 09 1,436 21.85 21.85 21.75 21.83 +0.25 425.00 207.43 Apr 09 6,091 227.09 228.57 219.90 222.89 +4.76
23.43 20.95 Jul 09 1,220 21.90 22.00 21.80 21.81 0.04 421.25 202.98 May 09 6,769 228.51 228.51 222.48 223.49 +4.81
23.43 21.05 Sep 09
468 22.00 22.00 22.00 22.00 +0.15 414.25 200.68 Jun 09 19,404 229.50 229.50 222.90 224.54 +4.86
413.25 200.78 Jul 09 3,343 226.75 231.76 226.20 226.44 +4.91
Est. Vol. 802 Vol. 1,571 open int 8,883 +945
SUGARWORLD 11 (NYBT) 112,000 lbs. cents per lb. 413.75 201.68 Aug 09 2,583 229.85 235.01 228.69 228.69 +4.96
15.85 9.890 Mar 09 304,032 11.48 11.74 11.18 11.72 +0.34 414.80 202.98 Sep 09 3,564 237.23 237.58 231.19 231.19 +4.96
17.10 9.940 May 09 97,738 11.70 12.04 11.43 12.03 +0.42 416.10 204.48 Oct 09 1,269 239.78 239.89 230.50 233.49 +4.96
15.99 9.970 Jul 09 105,915 11.79 12.15 11.55 12.15 +0.47 436.25 208.18 Dec 09 13,676 241.51 243.50 215.50 237.44 +4.96
16.17 11.10 Oct 09 67,605 12.13 12.50 11.96 12.48 +0.44 418.50 235.78 Feb 10 1,932 245.78 245.78 240.79 240.79 +5.01
16.49 12.18 Mar 10 45,869 12.70 12.93 12.36 12.91 +0.42 Est. Vol. 36,412 Vol. 73,495 open int 213,615 +1,820
16.21 12.09 Jul 10 10,052 12.31 12.68 12.26 12.60 +0.25 NY HARBOR GAS BLEND (NYM) 42,000 gallons dollars per gallon
16.31 12.14 Oct 10 9,443 12.34 12.67 12.31 12.63 +0.21 3.545 1.5964 Nov 08 30,112 1.7170 1.7323 1.6290 1.6661 +0.044
16.77 12.22 Mar 11 12,814 12.47 12.79 12.40 12.74 +0.39 3.545 1.5834 Dec 08 57,541 1.6980 1.7143 1.6110 1.6496 +0.042
3.556 1.6114 Jan 09 22,286 1.7234 1.7395 1.6381 1.6766 +0.043
Est. Vol. 77,340 Vol. 63,429 open int 670,517 1,220
3.753 1.8425 Apr 09 10,585 1.9100 1.9565 1.8795 1.8976 +0.044
Est. Vol. 34,348 Vol. 77,796 open int 161,515 +391
189.00 127.05 Dec 09 2,442 132.60 133.00 132.15 133.00
Est. Vol. 13,235 Vol. 14,855 open int 130,715 +32
80.00
83.85
89.00
94.25
83.95
88.25
91.75
95.60
Metals
CATTLE
(CME)
40,000
lbs.
cents
90.00
91.52
92.05
92.70
90.00
90.20
93.40
94.55
per
91.05
92.55
93.25
93.70
90.70
91.00
94.30
95.90
lb.
+1.60
+1.73
+1.70
+1.50
+1.35
+0.78
+1.10
+1.40
97.40
97.05
97.00
98.50
99.50
100.00
102.20
102.00
98.40
98.65
98.05
99.60
100.40
101.30
102.55
103.00
+1.60
+1.93
+1.43
+1.35
+1.70
+1.50
+1.95
+1.00
56.30
63.05
69.07
76.20
78.87
77.10
74.30
69.50
66.80
68.70
+0.33
+0.60
+1.05
+1.45
+1.62
+1.55
+1.40
+2.30
+0.70
+0.70
87.57
87.60
88.00
90.00
85.25
84.70
85.05
89.20
87.57
87.60
86.50
89.20
+2.87
+3.00
+1.50
+0.08
Foods
COCOA
(NYBT)
10
metric
tons
COFFEE
178.90
181.60
181.50
181.60
183.15
C
109.35
114.40
117.50
120.50
123.45
(NYBT)
Dec 08
Mar 09
May 09
Jul 09
Sep 09
75,899
30,644
14,612
3,708
2,021
per
2120.0
2152.0
2176.0
2207.0
2208.0
ton
125,000
Euros,
+0.0021
+0.0016
+0.0011
+0.0008
per
Euro
98.80
98.84
98.86
98.86
98.83
98.80
98.75
98.66
98.62
+0.015
0.02
0.035
0.045
0.045
0.045
0.04
0.04
0.035
Money Rates
LUMBER (CME) 110,000 bd. ft. $ per 1,000 bd. ft. Prime Rate: .........................................................................4.50
785.10
785.30
787.70
790.90
793.40
795.80
803.30
822.90
872.90
16.4
16.6
16.8
17.0
17.1
17.2
17.4
18.3
19.6
775.10
772.00
779.70
788.00
803.30
786.10
784.10
788.20
791.60
803.30
COTTON 2
(NYBT)
50,000
199.00
208.10
219.80
235.80
235.10
MINI GOLD (CBOT) 33.2 troy oz. dollars per troy oz.
935.10 741.00 Nov 08
86 787.20 808.10
1046.0 736.50 Dec 08 3,376 789.00 816.50
1021.9 743.80 Feb 09
416 791.60 817.00
1024.9 744.20 Apr 09
17 794.00 800.20
1040.0 759.70 Dec 09
30 806.20 806.20
Est. Vol. 5,680 Vol. open int 3,988 260
193.30
205.00
215.00
231.00
232.70
+3.00
Indexes
944.80
992.80
945.70
979.50
950.00
924.70
908.50
915.80
921.30
948.50
924.70
933.00
934.40
937.60
948.50
INDEX
(CME)
250
218.10
219.45
217.95
218.55
219.35
218.85
219.55
220.00
221.00
221.75
222.05
+8.20
+8.20
+9.40
+9.50
+9.45
+9.45
+9.30
+9.20
+9.10
+9.10
+9.10
NASDAQ
100
(CME)
FlourhardwinterKC cwt
7.50
7.75
8.75
18.0
20.0 NATURAL GAS (NYM) 10,000 mm btu's, $
1.00 14.00 6.436 Nov 08 57,695 6.840 6.975 6.751
+7.00 14.36 4.108 Dec 08 79,548 7.194 7.249 7.009
12.0 14.55 6.973 Jan 09 114,223 7.412 7.470 7.239
14.46 7.060 Feb 09 41,466 7.477 7.520 7.285
37,500 lbs. cents per lb. 14.17 7.020 Mar 09 76,376 7.350 7.392 7.175
114.20 116.35 113.55 116.15 +2.00 12.00 6.890 Apr 09 69,390 7.200 7.236 7.039
119.55 121.10 118.50 121.00 +1.95 11.82 6.490 May 09 48,957 7.183 7.265 7.070
123.00 124.25 122.05 124.25 +1.90 11.87 6.720 Jun 09 21,821 7.323 7.360 7.170
125.05 127.05 125.05 127.05 +3.10 11.98 6.960 Jul 09 19,984 7.270 7.460 7.270
128.00 129.60 128.00 129.60 +3.10 12.04 6.900 Aug 09 19,036 7.382 7.543 7.374
RUSSELL
index
RUSSELL
index
0.55
NIKKEI
1000
Mini
225
AVGS.
(NYBT)
(CME)
$50
...
$5
nsa
Financials
+1.51
+1.46
+1.41
+1.36
+1.36
2 YR. TREASURY NOTES (CBOT) $200,000 prinpts & 32nds & a quarter 32nd
108-04 102-32 Dec 08 749,314 107-05 107-13 107-04 107-11 0.00000
Est. Vol. 272,382 Vol. 222,585 open int 749,314 6,154
+0.083
+0.104
+0.091
+0.091
+0.081
+0.081
+0.079
+0.079
+0.079
+0.079
US
DOLLAR
INDEX
(NYBT)
1000
+0.40
+0.195
+0.18
+0.14
+0.095
+0.07
+0.05
+0.035
+0.05
+0.06
+0.065
+0.065
+0.055
+0.03
+0.01
...
0.01
0.015
0.015
0.015
0.015
0.015
0.015
0.015
0.015
0.015
0.015
0.015
0.015
0.015
0.015
index
+0.24
0.6902
0.6867
0.6825
0.6725
+0.0142
+0.0124
+0.0109
+0.0087
1.7287
1.7219
1.7162
1.7107
+0.0024
+0.0015
+0.0023
+0.0032
0.8458
0.8473
0.8481
0.8481
0.8481
+0.0033
+0.0029
+0.0028
+0.0027
+0.0026
147.81
148.03
147.56
146.93
148.12
148.50
146.69
147.50
147.40
146.39
145.96
145.79
146.73
145.21
144.99
143.00
142.99 59.00 Dec 12 30,455 84.94 84.98 83.24 84.75
141.99 69.21 Dec 13 13,255 84.59 86.50 84.59 85.25
141.94 69.14 Dec 14 9,399 85.36 86.74 85.00 85.60
142.70 69.09 Dec 15 12,266 86.50 87.00 85.90 85.95
145.60 84.75 Dec 16 3,648 86.90 87.75 86.30 86.30
Est. Vol. 334,250 Vol. 700,531 open int 1,075,517 16,492
month ........................................................................................1.98
months ......................................................................................2.79 Coffeeparanaexdock NYperlb.
months ......................................................................................3.21 Coffee medlinexdock NY perlb.
year ............................................................................................3.69 Cocoabeans IvoryCoast$metricton
Oils
LIGHT
1
3
6
1
index
12.0
12.5
12.0
500
Spot Prices
Average
index
$20
Food
(CME)
BY REUTERS
1 months ......................................................................................2.00
7.50 3 months ......................................................................................2.60
7.80 6 months ......................................................................................3.13
8.20 1 year ............................................................................................3.60
Interest rate paid by dealers for certificates of deposit based
8.60 on the duration of the security.
2000
INDE
index
COMP.
MINI SILVER (CBOT) 1,000 oz. cents per oz. 11865 8292.0 Jun 09
0.8834
0.8845
0.8853
0.8861
Meats
INVESTORS.COM
Open
Interest Open High Low Close Chg.
Fri
Thu Metals
10/17
15.10
1.0978
1.2925
2475
5828
12.67
44.00
113.69
n.q.
10/16
15.10
1.0978
1.2925
2477
5834
12.49
44.00
113.69
n.q.
3.83
8.59
242.50
3.76
7.10
5.30
n.q.
3.64
8.27
232.50
3.65
7.12
5.20
n.q.
Grains
CornNo. 2 yellowChi processorbid
SoybeansNo. 1 yellow
SoybeanMealCenIll 48pctproteinton
WheatNo. 2 Chi soft
WheatN.1 dk 14pcproMpls.
WheatNo. 1 hard KC.
OatsNo. 2 heavyorBetter
.33
.34[
.33
.34[
1.0000
2.1565
9.275
920.00
872.50
283.60
.9900
2.2810
9.585
990.00
882.80
283.60
801.00
784.50
784.50
786.48
785.10
off1.50
off18.00
off18.00
off18.03
off16.40
49.19
46.12
Gold
Londonmorningfixing
Londonafternoon fixing
NYHandy & Harman
NYEngelhard
NYMerc. spotmonth
Raw Products
NaturalGasHenry Hub, $permmbtu
6.75
6.64
aAsked,bBid, nNormal, rRevised,nqNot Quoted,
n.a.NotAvailable.
Issues traded
Advances
Declines
Unchanged
Domestic
Fri
Thu
3
3
1
2
2
0
0
1
All Issues
Fri
Thu
3
3
1
2
2
0
0
1
B17
B18
INVESTORS.COM
ID 645