Trading Online Online Trading

Anche in quest’ultima settimana di agosto Wall Street crolla . Even in the latter weeks of August Wall Street collapses.

L’indice Dow Jones perde oltre 250 punti con una perdita del 2,1% e con una chiusura a 13041,85. The Dow Jones index loses over 250 points with a loss of 2.1% and a closure to 13041.85.

Il Nasdaq perde il 2,37% e si ferma a quota 2500,64 eo Standard & Poor’s 500 perde il 2,35% e chiude a 1432,36. The Nasdaq loses 2.37% and stops at 2500.64 eo Standard & Poor's 500 loses 2.35% and closed at 1432.36.

Giornata nera per New York e crollo delle quotazioni delle azioni. Black Day for New York and fall in prices of the shares. Di seguito si riportano le azioni che compongono l’indice azionario S&P500 a pochi istanti dalla chiusura. The following table shows the actions that make up the stock index S & P500 a few moments by the closure. Si potrà verificare che solo 13 azioni su 500 hanno il segno “ ” di guadagno, le altre 487 azioni dell’indice S&P500 hanno perso. We could verify that only 13 actions on 500 with a " " sign of gain, the other 487 shares the S & P500 lost. In pratica neppure il 3% delle azioni che compongono l’indice S&P500 hanno guadagnato e oltre il 97% ha perso. In practice even the 3% of the shares that make up the S & P500 index gained and more than 97% had lost.

MMM 3M COMPANY 87,62 $ 21:59 1,08 -1,22% 2.924.800 MMM 3M COMPANY 87.62 $ 21:59 1.08 -1.22% 2,924,800
ABT ABBOTT LABORATORIES 50,79 $ 21:59 1,22 -2,35% 5.173.900 ABT ABBOTT LABORATORIES 50.79 $ 21:59 1.22 -2.35% 5,173,900
ANF ABERCROMBIE & FITCH 77,00 $ 21:59 2,54 -3,19% 1.567.000 ANF ABERCROMBIE & FITCH 77.00 $ 21:59 2.54 -3.19% 1,567,000
ACE ACE LTD 56,73 $ 21:59 2,09 -3,55% 1.135.000 ACE ACE LTD 56.73 $ 21:59 2.09 -3.55% 1,135,000
ADBE Adobe Systems Incorporated 40,87 $ 22:00 0,06 0,15% 6.210.525 ADBE Adobe Systems Incorporated 40.87 $ 22:00 0.06 0.15% 6,210,525
AMD ADV MICRO DEVICES 11,66 $ 21:59 0,32 -2,67% 14.565.400 AMD ADV MICRO DEVICES 11.66 $ 21:59 0.32 -2.67% 14,565,400
AES AES CP INC 17,76 $ 21:59 0,63 -3,43% 4.973.700 AES AES CP INC. 17.76 $ 21:59 0.63 -3.43% 4,973,700
AET AETNA INC. AET AETNA INC. NEW 49,57 $ 21:59 0,43 -0,86% 2.814.900 NEW 49.57 $ 21:59 0.43 -0.86% 2,814,900
ACS AFFILIATED COMP SVCS 49,14 $ 21:59 0,01 -0,02% 786.200 ACS AFFILIATED COMP SVCS 49.14 $ 21:59 0.01 -0.02% 786,200
AFL AFLAC INC 52,10 $ 21:59 1,37 -2,56% 1.342.200 AFL AFLAC INC. 52.10 $ 21:59 1.37 -2.56% 1,342,200
A AGILENT TECH INC 34,67 $ 21:59 0,47 -1,34% 2.827.500 A AGILENT Technologies Inc. 34.67 $ 21:59 0.47 -1.34% 2,827,500
APD AIR PRODUCTS CHEM 86,43 $ 21:59 2,26 -2,55% 658.400 APD AIR PRODUCTS CHEM 86.43 $ 21:59 2.26 -2.55% 658,400
AKAM Akamai Technologies, Inc. AKAM Akamai Technologies, Inc.. 31,50 $ 22:00 1,11 -3,40% 3.925.550 31.50 $ 22:00 1.11 -3.40% 3,925,550
AA ALCOA INC 35,36 $ 21:59 1,62 -4,38% 9.614.900 AA ALCOA INC. 35.36 $ 21:59 1.62 -4.38% 9,614,900
AYE ALLEGHENY ENERGY INC 51,41 $ 21:59 0,49 -0,94% 813.500 AYE ALLEGHENY ENERGY INC 51.41 $ 21:59 0.49 -0.94% 813,500
ATI ALLEGHENY TECH NEW 92,50 $ 21:59 5,00 -5,13% 1.183.300 ATI ALLEGHENY NEW TECH 92.50 $ 21:59 5.00 -5.13% 1,183,300
AGN ALLERGAN INC 58,39 $ 21:59 1,23 -2,06% 1.083.900 AGN ALLERGAN INC. 58.39 $ 21:59 1.23 -2.06% 1,083,900
AW ALLIED WASTE IND INC 12,48 $ 21:59 0,28 -2,19% 2.560.600 AW ALLIED WASTE INC. IND 12.48 $ 21:59 0.28 -2.19% 2,560,600
ALL ALLSTATE CP 54,71 $ 21:59 1,57 -2,79% 3.675.500 ALLSTATE TO CP 54.71 $ 21:59 1.57 -2.79% 3,675,500
AT ALLTEL CP 67,30 $ 21:59 0,30 -0,44% 2.050.500 AT ALLTEL CP 67.30 $ 21:59 0.30 -0.44% 2,050,500
ALTR Altera Corporation 22,69 $ 22:00 0,49 -2,11% 3.639.688 ALTR Altera Corporation 22.69 $ 22:00 0.49 -2.11% 3,639,688
MO ALTRIA GROUP INC 69,07 $ 21:59 1,01 -1,44% 11.422.800 MO ALTRIA GROUP INC. 69.07 $ 21:59 1.01 -1.44% 11,422,800
AEP AMER ELECTRIC POW CO 44,85 $ 21:59 0,22 -0,49% 2.644.229 AEP American POW ELECTRIC CO 44.85 $ 21:59 0.22 -0.49% 2,644,229
AIG AMER INTL GROUP INC 65,23 $ 21:59 1,82 -2,71% 9.513.327 AIG American INTL GROUP INC. 65.23 $ 21:59 1.82 -2.71% 9,513,327
AMZN Amazon.com, Inc. AMZN Amazon.com, Inc.. 76,22 $ 22:00 2,43 -3,09% 5.531.791 76.22 $ 22:00 2.43 -3.09% 5,531,791
ABK AMBAC FINL GRP INC 61,87 $ 21:59 1,45 -2,29% 1.483.000 ABK AMBAC FINL GRP INC 61.87 $ 21:59 1.45 -2.29% 1,483,000
ACAS American Capital Strategies, Lt 39,17 $ 22:00 1,54 -3,78% 1.718.939 ACAS American Capital Strategies, Lt. 39.17 $ 22:00 1.54 -3.78% 1,718,939
AEE AMEREN CP 49,54 $ 21:59 0,60 -1,20% 1.377.200 EEE AMEREN CP 49.54 $ 21:59 0.60 -1.20% 1,377,200
AXP AMER EXPRESS INC 57,35 $ 21:59 2,61 -4,35% 10.476.300 AXP American Express INC. 57.35 $ 21:59 2.61 -4.35% 10,476,300
ASD AMER STANDARD CO INC 34,54 $ 21:59 1,34 -3,73% 1.424.800 ASD AMER STANDARD CO INC 34.54 $ 21:59 1.34 -3.73% 1,424,800
AMP AMERIPRISE FINANCIAL 58,81 $ 22:00 2,49 -4,06% 1.212.100 AMP AMERIPRISE FINANCIAL 58.81 $ 22:00 2.49 -4.06% 1,212,100
ABC AMERISOURCEBERGEN CP 47,15 $ 21:59 1,39 -2,86% 1.838.000 ABC AMERISOURCEBERGEN CP 47.15 $ 21:59 1.39 -2.86% 1,838,000
AMGN Amgen Inc. AMGN Amgen Inc.. 49,01 $ 22:00 0,91 -1,82% 8.618.844 49.01 $ 22:00 0.91 -1.82% 8,618,844
APC ANADARKO PETROLEUM 47,31 $ 21:59 1,35 -2,77% 3.339.600 APC ANADARKO PETROLEUM 47.31 $ 21:59 1.35 -2.77% 3,339,600
ADI ANALOG DEVICES 35,71 $ 21:59 0,74 -2,03% 3.180.900 ADI ANALOG DEVICES 35.71 $ 21:59 0.74 -2.03% 3,180,900
BUD ANHEUSER BUSCH 47,68 $ 21:59 0,92 -1,89% 3.412.400 BUD ANHEUSER BUSCH 47.68 $ 21:59 0.92 -1.89% 3,412,400
AOC AON CORP 42,78 $ 21:59 0,66 -1,52% 993.300 AOC AON CORP. 42.78 $ 21:59 0.66 -1.52% 993,300
APA APACHE CP 73,59 $ 21:59 1,74 -2,31% 3.693.500 APA APACHE CP 73.59 $ 21:59 1.74 -2.31% 3,693,500
APOL Apollo Group, Inc. APOL Apollo Group, Inc.. 57,33 $ 22:00 0,95 -1,63% 856.245 57.33 $ 22:00 0.95 -1.63% 856,245
AAPL Apple Inc. AAPL Apple Computer. 126,82 $ 22:00 5,43 -4,11% 41.332.091 126.82 $ 22:00 5.43 -4.11% 41,332,091
ABI APPLERA CORP-APPLIED 31,31 $ 21:59 0,54 -1,70% 659.800 ABI APPLERA CORP-APPLIED 31.31 $ 21:59 0.54 -1.70% 659,800
AMAT Applied Materials, Inc. AMAT Applied Materials, Inc.. 20,14 $ 22:00 0,45 -2,19% 14.316.616 20.14 $ 22:00 0.45 -2.19% 14,316,616
AIV APT INV & MNGMNT CO 43,00 $ 21:59 2,00 -4,44% 976.500 AIV APT INV MNGMNT & CO 43.00 $ 21:59 2.00 -4.44% 976,500
ADM ARCHER DANIELS MDLND 32,09 $ 21:59 0,64 -1,96% 3.812.900 ADM ARCHER DANIELS MDLND 32.09 $ 21:59 0.64 -1.96% 3,812,900
ASN ARCHSTONE-SMITH TR 58,09 $ 21:59 0,51 -0,87% 2.724.200 ASN ARCHSTONE-SMITH TR 58.09 $ 21:59 0.51 -0.87% 2,724,200
ASH ASHLAND INC -NEW 58,53 $ 21:59 0,42 -0,71% 500.900 ASH ASHLAND INC.-NEW 58.53 $ 21:59 0.42 -0.71% 500,900
AIZ ASSURANT INC 51,59 $ 21:59 1,23 -2,33% 968.200 ASSURANT INC AIZ 51.59 $ 21:59 1.23 -2.33% 968,200
T AT&T INC. T AT & T Inc.. 38,79 $ 22:02 1,31 -3,27% 17.653.800 38.79 $ 22:02 1.31 -3.27% 17,653,800
ADSK Autodesk, Inc. ADSK Autodesk, Inc.. 44,03 $ 22:00 1,44 -3,17% 1.759.472 44.03 $ 22:00 1.44 -3.17% 1,759,472
ADP AUTOMATIC DATA PROCS 46,04 $ 21:59 0,54 -1,16% 1.341.500 ADP AUTOMATIC DATA PROCS 46.04 $ 21:59 0.54 -1.16% 1,341,500
AN AUTONATION INC 18,86 $ 21:59 0,59 -3,03% 2.401.000 AN AUTONATION INC. 18.86 $ 21:59 0.59 -3.03% 2,401,000
AZO AUTOZONE INC 115,60 $ 21:59 5,50 -4,54% 411.700 AZO AUTOZONE INC. 115.60 $ 21:59 5.50 -4.54% 411,700
AVB AVALONBAY CMTYS 109,58 $ 21:59 2,85 -2,53% 740.800 AVB AVALONBAY CMTYS 109.58 $ 21:59 2.85 -2.53% 740,800
AV AVAYA INC 16,57 $ 21:59 0,09 -0,54% 4.349.500 AV AVAYA INC. 16.57 $ 21:59 0.09 -0.54% 4,349,500
AVY AVERY DENNISON CP 59,43 $ 21:59 0,84 -1,39% 804.000 AVY AVERY DENNISON CP 59.43 $ 21:59 0.84 -1.39% 804,000
AVP AVON PRODUCTS INC 33,67 $ 21:59 0,67 -1,95% 1.215.100 AVP AVON PRODUCTS INC. 33.67 $ 21:59 0.67 -1.95% 1,215,100
BHI BAKER HUGHES INTL 79,69 $ 22:00 1,08 -1,34% 2.735.500 BHI BAKER HUGHES INTL 79.69 $ 22:00 1.08 -1.34% 2,735,500
BLL BALL CP 50,80 $ 21:59 1,60 -3,05% 517.300 BLL BALL CP 50.80 $ 21:59 1.60 -3.05% 517,300
BAC BK OF AMERICA CP 49,66 $ 21:59 1,21 -2,38% 27.683.200 BAC BK OF AMERICA CP 49.66 $ 21:59 1.21 -2.38% 27,683,200
BK BANK OF NY MELLON CP 39,70 $ 21:59 2,22 -5,30% 9.469.400 BK BANK OF NY MELLON CP 39.70 $ 21:59 2.22 -5.30% 9,469,400
BRL BARR PHARMA INC 50,15 $ 21:59 1,44 -2,79% 1.013.400 BRL BARR PHARMA INC. 50.15 $ 21:59 1.44 -2.79% 1,013,400
BOL BAUSCH LOMB INC 63,07 $ 21:59 0,06 -0,10% 761.700 BOL BAUSCH LOMB INC. 63.07 $ 21:59 0.06 -0.10% 761,700
BAX BAXTER INTL INC 51,67 $ 21:59 0,98 -1,86% 2.794.500 BAX BAXTER INTL INC 51.67 $ 21:59 0.98 -1.86% 2,794,500
BBT BB&T CP 38,94 $ 21:59 1,32 -3,28% 1.758.300 BBT BB & T CP 38.94 $ 21:59 1.32 -3.28% 1,758,300
BSC BEAR STEARNS COS THE 108,42 $ 22:00 3,78 -3,37% 8.375.100 BSC BEAR STEARNS COS THE 108.42 $ 22:00 3.78 -3.37% 8,375,100
BDX BECTON DICKINSON CO 77,30 $ 21:59 0,78 -1,00% 1.805.600 BDX BECTON DICKINSON CO 77.30 $ 21:59 0.78 -1.00% 1,805,600
BBBY Bed Bath & Beyond Inc. BBBY Bed Bath & Beyond Inc.. 32,83 $ 22:00 1,80 -5,20% 4.084.031 32.83 $ 22:00 1.80 -5.20% 4,084,031
BMS BEMIS CO INC 28,85 $ 21:59 0,94 -3,16% 474.500 BMS BEMIS CO INC 28.85 $ 21:59 0.94 -3.16% 474,500
BBY BEST BUY CO INC 43,12 $ 21:59 0,60 -1,37% 4.544.800 BBY BEST BUY CO. INC. 43.12 $ 21:59 0.60 -1.37% 4,544,800
BIG BIG LOTS INC 26,30 $ 21:59 0,04 0,15% 2.456.100 BIG BIG LOTS INC. 26.30 $ 21:59 0.04 0.15% 2,456,100
BIIB Biogen Idec Inc 62,08 $ 22:00 0,85 -1,35% 2.235.815 BIIB Biogen Idec Inc. 62.08 $ 22:00 0.85 -1.35% 2,235,815
BJS BJ SERVICES CO 23,95 $ 21:59 0,20 -0,83% 4.055.600 BJS BJ SERVICES CO 23.95 $ 21:59 0.20 -0.83% 4,055,600
BDK BLACK DECKER CP 83,24 $ 21:59 3,65 -4,20% 918.000 BDK BLACK DECKER CP 83.24 $ 21:59 3.65 -4.20% 918,000
BMC BMC SOFTWARE 29,71 $ 21:59 0,39 -1,30% 1.643.900 BMC Software BMC 29.71 $ 21:59 0.39 -1.30% 1,643,900
BA BOEING CO 95,65 $ 22:00 2,89 -2,93% 4.561.700 BA BOEING CO 95.65 $ 22:00 2.89 -2.93% 4,561,700
BXP BOSTON PPTYS INC 93,95 $ 21:59 2,52 -2,61% 912.700 BXP BOSTON PPTYS INC. 93.95 $ 21:59 2.52 -2.61% 912,700
BSX BOSTON SCIENTIFIC CP 12,57 $ 22:00 0,08 -0,63% 15.888.200 BSX BOSTON SCIENTIFIC CP 12.57 $ 22:00 0.08 -0.63% 15,888,200
BMY BRISTOL MYERS SQIBB 28,75 $ 21:59 0,65 -2,21% 6.734.500 BMY BRISTOL MYERS SQIBB 28.75 $ 21:59 0.65 -2.21% 6,734,500
BRCM Broadcom Corporation 32,25 $ 21:59 0,61 -1,86% 7.959.999 BRCM Broadcom Corporation 32.25 $ 21:59 0.61 -1.86% 7,959,999
BF-B BROWN FORMAN INC B 72,05 $ 21:59 0,99 -1,36% 134.800 BF-B BROWN FORMAN INC. B 72.05 $ 21:59 0.99 -1.36% 134,800
BC BRUNSWICK CP 24,50 $ 21:59 0,34 -1,37% 881.200 BC BRUNSWICK CP 24.50 $ 21:59 0.34 -1.37% 881,200
BNI BURLINGTN N SANTE FE 78,66 $ 21:59 1,67 -2,08% 5.815.700 BNI BURLINGTN N SANTE FE 78.66 $ 21:59 1.67 -2.08% 5,815,700
CHRW CH Robinson Worldwide, Inc. CHRW CH Robinson Worldwide, Inc.. 47,59 $ 21:59 1,21 -2,48% 842.260 47.59 $ 21:59 1.21 -2.48% 842,260
CA CA INC 24,47 $ 21:59 0,51 -2,04% 1.833.600 CA CA INC. 24.47 $ 21:59 0.51 -2.04% 1,833,600
CPB CAMPBELL SOUP CO 37,01 $ 21:59 0,71 -1,88% 697.700 CPB CAMPBELL SOUP CO 37.01 $ 21:59 0.71 -1.88% 697,700
COF CAPITAL ONE FINANCIA 63,75 $ 21:59 2,15 -3,26% 4.955.600 COF CAPITAL ONE FINANCIA 63.75 $ 21:59 2.15 -3.26% 4,955,600
CAH CARDINAL HEALTH INC 69,23 $ 21:59 0,53 -0,76% 1.160.100 CAH CARDINAL HEALTH INC 69.23 $ 21:59 0.53 -0.76% 1,160,100
CCL CARNIVAL CORP 44,47 $ 21:59 1,23 -2,69% 3.119.100 CCL CARNIVAL CORP. 44.47 $ 21:59 1.23 -2.69% 3,119,100
CAT CATERPILLAR INC 74,16 $ 21:59 1,84 -2,42% 4.441.200 CAT CATERPILLAR INC. 74.16 $ 21:59 1.84 -2.42% 4,441,200
CBG CB RICHARD ELLIS GRP 28,72 $ 21:59 1,37 -4,55% 3.456.600 CBG CB RICHARD ELLIS GRP 28.72 $ 21:59 1.37 -4.55% 3,456,600
CBS CBS CORP CL B 30,11 $ 21:59 1,14 -3,65% 3.401.200 CBS CBS CORP CL B 30.11 $ 21:59 1.14 -3.65% 3,401,200
CELG Celgene Corporation 59,90 $ 22:00 0,45 0,76% 3.011.235 CELG Celgene Corporation 59.90 $ 22:00 0.45 0.76% 3,011,235
CNP CENTERPOINT ENERGY 16,19 $ 21:59 0,24 -1,46% 1.354.700 CNP CENTERPOINT ENERGY 16.19 $ 21:59 0.24 -1.46% 1,354,700
CTX CENTEX CP 28,15 $ 21:59 2,13 -7,03% 5.610.100 CTX CENTEX CP 28.15 $ 21:59 2.13 -7.03% 5,610,100
CTL CENTURYTEL INC 46,63 $ 21:59 1,17 -2,45% 626.400 CTL CENTURYTEL INC. 46.63 $ 21:59 1.17 -2.45% 626,400
SCHW Charles Schwab Corporation -The 19,07 $ 21:59 0,89 -4,46% 6.618.395 SCHW Charles Schwab Corporation-The 19.07 $ 21:59 0.89 -4.46% 6,618,395
CHK CHESAPEAKE ENERGY CP 31,88 $ 21:59 0,69 -2,12% 5.782.500 CHK CHESAPEAKE ENERGY CP 31.88 $ 21:59 0.69 -2.12% 5,782,500
CVX CHEVRON CORP 84,30 $ 21:59 2,70 -3,10% 9.332.100 CVX CHEVRON CORP. 84.30 $ 21:59 2.70 -3.10% 9,332,100
CB CHUBB CP THE 49,87 $ 21:59 1,53 -2,98% 2.448.800 CB CHUBB CP THE 49.87 $ 21:59 1.53 -2.98% 2,448,800
CIEN Ciena Corporation 36,59 $ 21:59 1,41 -3,71% 2.704.106 CIEN Ciena Corporation 36.59 $ 21:59 1.41 -3.71% 2,704,106
CI CIGNA CP 50,18 $ 21:59 0,60 1,21% 2.261.400 CI CIGNA CP 50.18 $ 21:59 0.60 1.21% 2,261,400
CINF Cincinnati Financial Corporatio 41,57 $ 22:00 1,05 -2,46% 647.748 CINF Cincinnati Financial Corporatio 41.57 $ 22:00 1.05 -2.46% 647,748
CTAS Cintas Corporation 35,37 $ 21:59 0,21 -0,59% 913.570 CTAS Cintas Corporation 35.37 $ 21:59 0.21 -0.59% 913,570
CC CIRCUIT CITY STRS 10,57 $ 22:00 0,58 -5,20% 3.767.900 CC CIRCUIT CITY STRS 10.57 $ 22:00 0.58 -5.20% 3,767,900
CSCO Cisco Systems, Inc. CSCO Cisco Systems, Inc.. 30,41 $ 21:59 0,69 -2,22% 37.976.709 30.41 $ 21:59 0.69 -2.22% 37,976,709
CIT CIT GROUP INC -DEL 36,46 $ 21:59 0,74 -1,99% 4.175.500 CIT CIT Group Inc.-DEL 36.46 $ 21:59 0.74 -1.99% 4,175,500
C CITIGROUP INC 46,14 $ 22:00 1,65 -3,45% 34.859.109 C CITIGROUP INC. 46.14 $ 22:00 1.65 -3.45% 34,859,109
CZN CITIZEN COMM CO 14,06 $ 21:59 0,15 -1,06% 3.875.800 CZN CITIZEN COMM CO 14.06 $ 21:59 0.15 -1.06% 3,875,800
CTXS Citrix Systems, Inc. CTXS Citrix Systems, Inc.. 35,67 $ 21:59 0,33 -0,92% 2.341.747 35.67 $ 21:59 0.33 -0.92% 2,341,747
CCU CLEAR CHANNEL COM 35,84 $ 21:59 0,47 -1,29% 2.046.000 CCU Clear Channel COM 35.84 $ 21:59 0.47 -1.29% 2,046,000
CLX CLOROX CO 59,62 $ 21:59 1,06 -1,75% 896.400 CLX CLOROX CO 59.62 $ 21:59 1.06 -1.75% 896,400
CME CME GROUP INC CL A 554,20 $ 21:59 4,40 -0,79% 506.500 CME CME Group Inc. CL A 554.20 $ 21:59 4.40 -0.79% 506,500
CMS CMS ENERGY CP 15,75 $ 21:59 0,15 -0,94% 961.500 CMS CMS ENERGY CP 15.75 $ 21:59 0.15 -0.94% 961,500
COH COACH INC 41,46 $ 21:59 1,33 -3,11% 6.106.300 COH COACH INC. 41.46 $ 21:59 1.33 -3.11% 6,106,300
KO COCA COLA CO THE 53,26 $ 22:00 0,75 -1,39% 7.086.400 KO COCA COLA CO THE 53.26 $ 22:00 0.75 -1.39% 7,086,400
CCE COCA COLA ENTRPR INC 23,75 $ 21:59 0,48 -1,98% 993.200 CCE COCA COLA ENTRPR INC. 23.75 $ 21:59 0.48 -1.98% 993,200
CTSH Cognizant Technology Solutions 69,85 $ 22:00 2,94 -4,04% 1.956.641 CTSH Cognizant Technology Solutions 69.85 $ 22:00 2.94 -4.04% 1,956,641
CL COLGATE PALMOLIVE 65,34 $ 21:59 0,89 -1,34% 1.728.800 CL COLGATE PALMOLIVE 65.34 $ 21:59 0.89 -1.34% 1,728,800
CMCSA Comcast Corporation 24,92 $ 22:00 0,92 -3,56% 16.029.617 CMCSA Comcast Corporation 24.92 $ 22:00 0.92 -3.56% 16,029,617
CMA COMERICA INC 55,94 $ 21:59 1,72 -2,98% 1.367.700 CMA COMERICA INC. 55.94 $ 21:59 1.72 -2.98% 1,367,700
CBH COMMERCE BANCORP INC 35,17 $ 21:59 1,16 -3,19% 1.791.200 CBH COMMERCE BANCORP INC 35.17 $ 21:59 1.16 -3.19% 1,791,200
CBSS Compass Bancshares, Inc. CBSS Compass Bancshares, Inc.. 66,96 $ 21:59 0,79 -1,17% 986.840 66.96 $ 21:59 0.79 -1.17% 986,840
CSC COMPUTER SCIENCES CP 55,11 $ 21:59 1,41 -2,49% 1.022.500 CSC COMPUTER SCIENCES CP 55.11 $ 21:59 1.41 -2.49% 1,022,500
CPWR Compuware Corporation 7,47 $ 21:59 0,49 -6,16% 5.413.010 CPWR Compuware Corporation 7.47 $ 21:59 0.49 -6.16% 5,413,010
CAG CONAGRA FOOD INC 25,04 $ 22:00 0,61 -2,38% 1.574.800 CAG CONAGRA INC. FOOD 25.04 $ 22:00 0.61 -2.38% 1,574,800
COP CONOCOPHILLIPS 78,81 $ 21:59 2,17 -2,68% 8.377.800 CONOCOPHILLIPS COP 78.81 $ 21:59 2.17 -2.68% 8,377,800
CNX CONS ENERGY INC 38,86 $ 21:59 1,53 -3,79% 979.308 CNX CONS ENERGY INC. 38.86 $ 21:59 1.53 -3.79% 979,308
ED CONS EDISON INC 45,08 $ 21:59 0,59 -1,29% 1.590.700 EDISON INC. AND CONS 45.08 $ 21:59 0.59 -1.29% 1,590,700
STZ CONSTELLATION BRD A 23,44 $ 22:03 0,76 -3,14% 1.175.000 A CONSTELLATION STZ BRD 23.44 $ 22:03 0.76 -3.14% 1,175,000
CEG CONSTELLATION ENGY 82,93 $ 21:59 0,23 -0,28% 1.174.700 CEG CONSTELLATION ENGY 82.93 $ 21:59 0.23 -0.28% 1,174,700
CVG CONVERGYS CP 17,12 $ 21:59 0,55 -3,11% 1.760.200 CVG CONVERGYS CP 17.12 $ 21:59 0.55 -3.11% 1,760,200
CBE COOPER INDS CL A 48,12 $ 21:59 1,32 -2,67% 961.700 CBE COOPER INDS CL A 48.12 $ 21:59 1.32 -2.67% 961,700
GLW CORNING INC 22,94 $ 21:59 0,65 -2,76% 9.850.600 GLW CORNING INC. 22.94 $ 21:59 0.65 -2.76% 9,850,600
COST Costco Wholesale Corporation 59,00 $ 21:59 2,03 -3,33% 4.036.588 COST Costco Wholesale Corporation 59.00 $ 21:59 2.03 -3.33% 4,036,588
CFC COUNTRYWIDE FNL CP 19,31 $ 21:59 0,69 -3,45% 28.764.100 CFCs COUNTRYWIDE FNL CP 19.31 $ 21:59 0.69 -3.45% 28,764,100
CVH COVENTRY HLTH CARE 56,79 $ 21:59 1,07 -1,85% 566.400 CVH COVENTRY HLTH CARE 56.79 $ 21:59 1.07 -1.85% 566,400
COV COVIDIEN LTD 39,95 $ 21:59 0,87 -2,13% 1.469.300 VOC COVIDIEN LTD 39.95 $ 21:59 0.87 -2.13% 1,469,300
BCR BARD CR INC 82,27 $ 21:59 0,53 -0,64% 292.700 BCR BARD CR INC. 82.27 $ 21:59 0.53 -0.64% 292,700
CSX CSX CP 40,95 $ 21:59 1,98 -4,61% 6.963.000 CSX CSX CP 40.95 $ 21:59 1.98 -4.61% 6,963,000
CMI CUMMINS INC 109,31 $ 21:59 5,72 -4,97% 1.213.100 CMI CUMMINS INC. 109.31 $ 21:59 5.72 -4.97% 1,213,100
CVS CVS CAREMARK CP 36,57 $ 21:59 0,11 -0,30% 8.032.700 CVS CVS CAREMARK CP 36.57 $ 21:59 0.11 -0.30% 8,032,700
DHI DR HORTON INC 14,75 $ 21:59 0,46 -3,02% 8.211.200 DHI DR HORTON INC. 14.75 $ 21:59 0.46 -3.02% 8,211,200
DHR DANAHER CP 73,78 $ 21:59 2,40 -3,15% 1.136.800 DHR DANAHER CP 73.78 $ 21:59 2.40 -3.15% 1,136,800
DRI DARDEN RESTAURANTS 40,15 $ 21:59 1,55 -3,72% 2.134.400 DRI DARDEN RESTAURANTS 40.15 $ 21:59 1.55 -3.72% 2,134,400
DF DEAN FOODS CO 26,70 $ 21:59 0,84 -3,05% 1.773.300 DF DEAN FOODS CO. 26.70 $ 21:59 0.84 -3.05% 1,773,300
DE DEERE CO 126,42 $ 21:59 3,85 -2,96% 1.788.400 DE DEERE CO 126.42 $ 21:59 3.85 -2.96% 1,788,400
DELL Dell Inc. DELL Dell Inc.. 26,89 $ 22:00 0,70 -2,54% 15.960.567 26.89 $ 22:00 0.70 -2.54% 15,960,567
DDR DEVELOPERS RLTY 49,35 $ 21:59 1,26 -2,49% 1.321.600 DDR DEVELOPERS RLTY 49.35 $ 21:59 1.26 -2.49% 1,321,600
DVN DEVON ENERGY CP -OK 73,25 $ 21:59 1,38 -1,85% 2.630.900 DVN DEVON ENERGY CP-OK 73.25 $ 21:59 1.38 -1.85% 2,630,900
DDS DILLARD’S INC 24,34 $ 21:59 1,34 -5,22% 1.443.300 DDS DILLARD'S INC. 24.34 $ 21:59 1.34 -5.22% 1,443,300
DTV THE DIRECTV GROUP I 22,43 $ 21:59 0,93 -3,98% 5.721.700 DTV THE DIRECTV GROUP I 22.43 $ 21:59 0.93 -3.98% 5,721,700
DFS DISCOVER FIN SVCS 22,71 $ 21:59 1,12 -4,70% 4.038.800 DFS DISCOVER FIN SVCS 22.71 $ 21:59 1.12 -4.70% 4,038,800
D DOMINION RES NEW 86,49 $ 21:59 0,23 -0,27% 2.816.300 D DOMINION RES NEW 86.49 $ 21:59 0.23 -0.27% 2,816,300
DOV DOVER CP 47,52 $ 21:59 1,33 -2,72% 1.026.800 DOV DOVER CP 47.52 $ 21:59 1.33 -2.72% 1,026,800
DOW DOW CHEMICAL 41,70 $ 21:59 1,48 -3,43% 3.957.200 DOW DOW CHEMICAL 41.70 $ 21:59 1.48 -3.43% 3,957,200
DJ DOW JONES CO INC 58,80 $ 21:59 0,03 -0,05% 231.300 DJ DOW JONES CO INC 58.80 $ 21:59 0.03 -0.05% 231,300
DTE DTE ENERGY CO HLDG 46,60 $ 21:59 0,95 -2,00% 1.088.200 DTE DTE ENERGY CO HLDG 46.60 $ 21:59 0.95 -2.00% 1,088,200
DD DU PONT EI DE NEM 48,12 $ 21:59 0,71 -1,45% 5.159.600 DD EI DU PONT DE NEM 48.12 $ 21:59 0.71 -1.45% 5,159,600
DUK DUKE ENERGY CP HL CO 17,71 $ 21:59 0,11 -0,62% 7.079.900 DUK DUKE ENERGY CP HL CO 17.71 $ 21:59 0.11 -0.62% 7,079,900
DYN DYNEGY INC CL A NEW 7,86 $ 21:59 0,19 -2,36% 5.675.000 DYN DYNEGY INC. CL A NEW 7.86 $ 21:59 0.19 -2.36% 5,675,000
ETFC E*TRADE Financial Corporation 14,34 $ 22:00 0,65 -4,34% 7.755.448 ETFC E * TRADE Financial Corporation 14.34 $ 22:00 0.65 -4.34% 7,755,448
SSP EW SCRIPPS CL A 40,15 $ 21:59 0,15 0,38% 1.415.700 SSP EW SCRIPPS CL A 40.15 $ 21:59 0.15 0.38% 1,415,700
EMN EASTMAN CHEM CO 65,14 $ 21:59 1,41 -2,12% 555.900 EMN EASTMAN CHEM CO 65.14 $ 21:59 1.41 -2.12% 555,900
EK EASTMAN KODAK CO 26,31 $ 21:59 1,02 -3,73% 2.460.400 EK EASTMAN KODAK CO 26.31 $ 21:59 1.02 -3.73% 2,460,400
ETN EATON CP 90,33 $ 21:59 3,52 -3,75% 853.500 ETN EATON CP 90.33 $ 21:59 3.52 -3.75% 853,500
EBAY eBay Inc. EBAY eBay Inc.. 32,91 $ 21:59 0,63 -1,88% 12.987.629 32.91 $ 21:59 0.63 -1.88% 12,987,629
ECL ECOLAB INC 40,44 $ 21:59 0,67 -1,63% 739.000 ECL ECOLAB INC 40.44 $ 21:59 0.67 -1.63% 739,000
EIX EDISON INTL 52,12 $ 21:59 0,50 -0,95% 1.394.400 EIX EDISON INTL 52.12 $ 21:59 0.50 -0.95% 1,394,400
EP EL PASO CORPORATION 15,51 $ 21:59 0,40 -2,51% 5.924.800 SW EL PASO CORPORATION 15.51 $ 21:59 0.40 -2.51% 5,924,800
EDS ELECTRONIC DATA SYS 22,67 $ 21:59 0,54 -2,33% 2.065.100 EDS ELECTRONIC DATA SYS 22.67 $ 21:59 0.54 -2.33% 2,065,100
ERTS Electronic Arts Inc. ERTS Electronic Arts Inc.. 51,50 $ 21:59 1,06 -2,02% 2.048.828 51.50 $ 21:59 1.06 -2.02% 2,048,828
LLY LILLY ELI CO 56,10 $ 22:00 0,29 -0,51% 5.163.800 LLY ELI LILLY CO 56.10 $ 22:00 0.29 -0.51% 5,163,800
EQ EMBARQ CORP 58,93 $ 21:59 2,18 -3,57% 1.011.100 EQ EMBARQ CORP. 58.93 $ 21:59 2.18 -3.57% 1,011,100
EMC EMC CP 19,09 $ 21:59 0,56 -2,85% 40.420.527 EMC EMC CP 19.09 $ 21:59 0.56 -2.85% 40,420,527
EMR EMERSON ELEC CO 46,90 $ 21:59 0,54 -1,14% 3.192.300 EMR EMERSON ELEC CO 46.90 $ 21:59 0.54 -1.14% 3,192,300
ESV ENSCO INTL INC 56,66 $ 21:59 0,47 -0,82% 1.964.900 ESV ENSCO INTL INC 56.66 $ 21:59 0.47 -0.82% 1,964,900
ETR ENTERGY CP 99,24 $ 21:59 2,28 -2,25% 1.454.800 ETR ENTERGY CP 99.24 $ 21:59 2.28 -2.25% 1,454,800
EOG EOG RESOURCES INC 65,70 $ 21:59 1,14 -1,71% 1.711.800 EOG EOG RESOURCES INC. 65.70 $ 21:59 1.14 -1.71% 1,711,800
EFX EQUIFAX INC 38,24 $ 21:59 1,35 -3,41% 718.800 EFX EQUIFAX INC. 38.24 $ 21:59 1.35 -3.41% 718,800
EQR EQUITY RESIDENTAL 38,55 $ 21:59 1,47 -3,67% 1.721.530 EQR EQUITY RESIDENTAL 38.55 $ 21:59 1.47 -3.67% 1,721,530
EL ESTEE LAUDER COS INC 41,28 $ 21:59 1,14 -2,69% 1.026.400 EL ESTEE LAUDER COS INC 41.28 $ 21:59 1.14 -2.69% 1,026,400
EXC EXELON CORPORATION 69,17 $ 21:59 0,97 -1,38% 4.643.600 EXC EXELON CORPORATION 69.17 $ 21:59 0.97 -1.38% 4,643,600
ESRX Express Scripts, Inc. ESRX Express Scripts, Inc.. 53,36 $ 21:59 1,38 -2,52% 1.454.249 53.36 $ 21:59 1.38 -2.52% 1,454,249
XOM EXXON MOBIL CP 83,00 $ 22:01 2,12 -2,49% 23.189.600 Xom EXXON MOBIL CP 83.00 $ 22:01 2.12 -2.49% 23,189,600
FDO FAMILY DOLLAR STORES 26,94 $ 21:59 1,00 -3,58% 1.401.600 FDO FAMILY DOLLAR STORES 26.94 $ 21:59 1.00 -3.58% 1,401,600
FNM FANNIE MAE 63,57 $ 21:59 2,91 -4,38% 6.663.200 FNM FANNIE MAE 63.57 $ 21:59 2.91 -4.38% 6,663,200
FII FEDERATED INV INC 33,92 $ 21:59 1,28 -3,64% 760.100 ITE FEDERATED INV INC. 33.92 $ 21:59 1.28 -3.64% 760,100
FDX FEDEX CORP 107,78 $ 21:59 2,76 -2,50% 980.700 FDX FEDEX CORP. 107.78 $ 21:59 2.76 -2.50% 980,700
FIS FIDELITY NAT INF SVC 46,49 $ 22:00 1,25 -2,62% 396.000 FIS FIDELITY NAT INF SVC 46.49 $ 22:00 1.25 -2.62% 396,000
FITB Fifth Third Bancorp 35,36 $ 21:59 1,04 -2,86% 3.396.724 FITB Fifth Third Bancorp 35.36 $ 21:59 1.04 -2.86% 3,396,724
FDC FIRST DATA CP 32,46 $ 22:00 0,06 -0,18% 6.035.600 FDC FIRST DATA CP 32.46 $ 22:00 0.06 -0.18% 6,035,600
FHN FIRST HORIZON NTL CP 28,86 $ 21:59 1,22 -4,06% 1.003.700 FHN FIRST HORIZON NTL CP 28.86 $ 21:59 1.22 -4.06% 1,003,700
FE FIRSTENERGY CP 59,58 $ 21:59 1,36 -2,23% 2.120.000 FIRSTENERGY FE CP 59.58 $ 21:59 1.36 -2.23% 2,120,000
FISV Fiserv, Inc. FISV Fiserv, Inc.. 46,43 $ 22:00 1,30 -2,72% 1.337.333 46.43 $ 22:00 1.30 -2.72% 1,337,333
FLR FLUOR CP -NEW 119,16 $ 22:00 5,87 -4,69% 1.209.000 FLR FLUOR CP-NEW 119.16 $ 22:00 5.87 -4.69% 1,209,000
F FORD MOTOR CO 7,51 $ 21:59 0,29 -3,72% 31.502.700 F FORD MOTOR CO. 7.51 $ 21:59 0.29 -3.72% 31,502,700
FRX FOREST LABS CL A 36,76 $ 21:59 0,41 -1,10% 2.061.900 FRX FOREST LABS CL A 36.76 $ 21:59 0.41 -1.10% 2,061,900
FO FORTUNE BRANDS INC 80,37 $ 21:59 1,78 -2,17% 382.500 FOR FORTUNE BRANDS INC. 80.37 $ 21:59 1.78 -2.17% 382,500
FPL FPL GROUP INC 57,26 $ 21:59 0,74 -1,28% 1.268.100 FPL FPL GROUP INC. 57.26 $ 21:59 0.74 -1.28% 1,268,100
BEN FRANKLIN RES INC 125,42 $ 21:59 6,40 -4,86% 1.294.300 BEN FRANKLIN RES INC. 125.42 $ 21:59 6.40 -4.86% 1,294,300
FRE FREDDIE MAC 61,20 $ 22:00 1,38 -2,21% 4.303.600 FREDDIE MAC FRE 61.20 $ 22:00 1.38 -2.21% 4,303,600
FCX FREEPORT MCMORAN B 82,04 $ 22:00 3,68 -4,29% 7.835.300 FCX FREEPORT MCMORAN B 82.04 $ 22:00 3.68 -4.29% 7,835,300
GCI GANNETT CO INC 47,10 $ 21:59 1,16 -2,40% 945.600 GCI GANNETT CO. INC. 47.10 $ 21:59 1.16 -2.40% 945,600
GPS GAP INC 18,07 $ 21:59 0,24 -1,31% 7.482.700 GPS GAP INC. 18.07 $ 21:59 0.24 -1.31% 7,482,700
GGP GEN GROWTH PROP INC 46,77 $ 21:59 2,16 -4,41% 1.861.700 GGP GEN GROWTH PROP INC 46.77 $ 21:59 2.16 -4.41% 1,861,700
GE GEN ELECTRIC CO 38,05 $ 21:59 0,95 -2,44% 34.012.400 GE GEN ELECTRIC CO 38.05 $ 21:59 0.95 -2.44% 34,012,400
GIS GEN MILLS INC 56,16 $ 21:59 1,18 -2,06% 1.249.900 GIS GEN MILLS INC. 56.16 $ 21:59 1.18 -2.06% 1,249,900
GM GEN MOTORS 29,18 $ 21:59 1,14 -3,76% 10.204.300 GM GEN MOTORS 29.18 $ 21:59 1.14 -3.76% 10,204,300
GD GEN DYNAMICS CP 76,35 $ 21:59 3,12 -3,93% 1.210.800 GD GEN DYNAMICS CP 76.35 $ 21:59 3.12 -3.93% 1,210,800
GPC GENUINE PARTS CO 47,60 $ 21:59 0,73 -1,51% 799.500 GPC GENUINE PARTS CO 47.60 $ 21:59 0.73 -1.51% 799,500
GNW GENWORTH FINANCIAL 28,62 $ 21:59 1,34 -4,47% 2.835.600 GNW GENWORTH FINANCIAL 28.62 $ 21:59 1.34 -4.47% 2,835,600
GENZ Genzyme Corporation - Genzyme C 58,97 $ 22:00 0,53 -0,89% 1.566.482 GENZ Genzyme Corporation - Genzyme C 58.97 $ 22:00 0.53 -0.89% 1,566,482
GILD Gilead Sciences, Inc. GILD Gilead Sciences, Inc.. 35,67 $ 22:00 1,06 -2,89% 6.784.104 35.67 $ 22:00 1.06 -2.89% 6,784,104
GS GOLDMAN SACHS GRP 170,95 $ 21:59 7,00 -3,93% 11.583.900 GS GOLDMAN SACHS GRP 170.95 $ 21:59 7.00 -3.93% 11,583,900
GR GOODRICH CORPORATION 60,91 $ 21:59 2,04 -3,24% 634.200 GR GOODRICH CORPORATION 60.91 $ 21:59 2.04 -3.24% 634,200
GT GOODYEAR TIRE RUBBER 26,91 $ 21:59 1,22 -4,34% 3.617.500 GT GOODYEAR TIRE RUBBER 26.91 $ 21:59 1.22 -4.34% 3,617,500
GOOG Google Inc. Google Inc. GOOG. 506,40 $ 22:00 6,86 -1,34% 3.119.026 506.40 $ 22:00 6.86 -1.34% 3,119,026
HNZ HEINZ HJ CO 44,27 $ 21:59 1,27 -2,79% 909.400 HNZ HJ Heinz Co. 44.27 $ 21:59 1.27 -2.79% 909,400
HRB HR BLOCK INC 18,84 $ 21:59 0,27 -1,41% 1.933.400 HRB HR BLOCK INC. 18.84 $ 21:59 0.27 -1.41% 1,933,400
HAL HALLIBURTON CO 32,95 $ 21:59 0,47 -1,41% 11.113.900 HAL Halliburton Co. 32.95 $ 21:59 0.47 -1.41% 11,113,900
HOG HARLEY DAVIDSON 53,09 $ 21:59 0,95 -1,76% 1.351.735 HOG HARLEY DAVIDSON 53.09 $ 21:59 0.95 -1.76% 1,351,735
HAR HARMAN INTL INDS 112,93 $ 21:59 0,43 -0,38% 233.400 HAR HARMAN INTL INDS 112.93 $ 21:59 0.43 -0.38% 233,400
HET HARRAH’S ENTERTAIN 85,00 $ 21:59 0,50 -0,58% 1.968.800 HET HARRAH'S ENTERTAIN 85.00 $ 21:59 0.50 -0.58% 1,968,800
HIG HARTFORD FIN SVC 87,87 $ 21:59 3,84 -4,19% 1.704.100 HIG HARTFORD FIN SVC 87.87 $ 21:59 3.84 -4.19% 1,704,100
HAS HASBRO INC 28,08 $ 21:59 0,45 -1,58% 1.371.800 HAS HASBRO INC. 28.08 $ 21:59 0.45 -1.58% 1,371,800
HPC HERCULES INC 20,54 $ 21:59 0,67 -3,16% 1.013.200 HPC HERCULES INC. 20.54 $ 21:59 0.67 -3.16% 1,013,200
HSY THE HERSHEY COMPANY 45,49 $ 21:59 1,10 -2,36% 636.100 HSY HERSHEY THE COMPANY 45.49 $ 21:59 1.10 -2.36% 636,100
HES HESS CP 57,53 $ 22:00 1,28 -2,18% 1.734.500 HES HESS CP 57.53 $ 22:00 1.28 -2.18% 1,734,500
HPQ HEWLETT PACKARD CO 46,88 $ 21:59 0,91 -1,90% 10.505.600 HPQ HEWLETT PACKARD CO 46.88 $ 21:59 0.91 -1.90% 10,505,600
HLT HILTON HOTELS CP 45,34 $ 21:59 0,21 -0,46% 4.261.700 HLT HILTON HOTELS CP 45.34 $ 21:59 0.21 -0.46% 4,261,700
HD HOME DEPOT INC 35,05 $ 21:59 0,025 -0,07% 40.078.900 HD HOME DEPOT INC. 35.05 $ 21:59 0025 -0.07% 40,078,900
HON HONEYWELL INTL INC 55,59 $ 21:59 1,31 -2,30% 3.749.800 HON HONEYWELL INTL INC 55.59 $ 21:59 1.31 -2.30% 3,749,800
HSP HOSPIRA INC 37,96 $ 21:59 0,29 -0,76% 593.900 HSP HOSPIRA INC. 37.96 $ 21:59 0.29 -0.76% 593,900
HST HOST HOTELS & RESORT 21,15 $ 21:59 0,57 -2,62% 4.515.800 HST HOST HOTELS & RESORT 21.15 $ 21:59 0.57 -2.62% 4,515,800
HCBK Hudson City Bancorp, Inc. HCBK Hudson City Bancorp, Inc.. 13,84 $ 22:00 0,25 -1,77% 3.736.830 13.84 $ 22:00 0.25 -1.77% 3,736,830
HUM HUMANA INC 64,15 $ 21:59 0,84 -1,29% 1.024.300 HUM HUMANA INC. 64.15 $ 21:59 0.84 -1.29% 1,024,300
HBAN Huntington Bancshares Incorpora 17,00 $ 22:00 0,58 -3,30% 3.121.784 HBAN Huntington Bancshares Embed 17.00 $ 22:00 0.58 -3.30% 3,121,784
IACI IAC/InterActiveCorp 26,95 $ 22:00 0,69 -2,50% 1.990.042 IACI IAC / InterActiveCorp 26.95 $ 22:00 0.69 -2.50% 1,990,042
IBM INTL BUSINESS MACH 112,00 $ 21:59 1,44 -1,27% 5.533.167 IBM INTL Business Machines 112.00 $ 21:59 1.44 -1.27% 5,533,167
ITW ILL TOOL WORKS INC 56,06 $ 21:59 2,07 -3,56% 2.938.200 ILL wild TOOL WORKS INC. 56.06 $ 21:59 2.07 -3.56% 2,938,200
RX IMS HEALTH INC 29,10 $ 21:59 0,45 -1,52% 424.000 RX IMS HEALTH INC. 29.10 $ 21:59 0.45 -1.52% 424,000
IR INGERSOLL RAND LTD A 49,09 $ 22:00 1,91 -3,75% 1.889.000 IR INGERSOLL RAND LTD A 49.09 $ 22:00 1.91 -3.75% 1,889,000
TEG INTEGRYS ENERGY GRP 50,27 $ 21:59 0,18 -0,36% 516.700 TEG INTEGRYS ENERGY GRP 50.27 $ 21:59 0.18 -0.36% 516,700
INTC Intel Corporation 23,96 $ 21:59 0,49 -2,00% 50.304.330 Intel Corporation INTC 23.96 $ 21:59 0.49 -2.00% 50,304,330
IPG INTERPUBLIC GROUP 10,70 $ 21:59 0,17 -1,56% 2.650.300 IPG INTERPUBLIC GROUP 10.70 $ 21:59 0.17 -1.56% 2,650,300
IFF INTL FLAVORS FRAG 48,34 $ 21:59 1,20 -2,42% 381.100 IFF INTL FLAVORS FRAG 48.34 $ 21:59 1.20 -2.42% 381,100
IGT INTL GAME TECH 35,77 $ 21:59 0,44 -1,22% 2.004.400 IGT INTL GAME TECH 35.77 $ 21:59 0.44 -1.22% 2,004,400
IP INTL PAPER 33,80 $ 21:59 0,55 -1,60% 2.757.000 IP INTL PAPER 33.80 $ 21:59 0.55 -1.60% 2,757,000
INTU Intuit Inc. INTU Intuit Inc.. 26,63 $ 21:59 0,72 -2,63% 2.482.459 26.63 $ 21:59 0.72 -2.63% 2,482,459
ITT ITT CORPORATION 62,63 $ 21:59 1,85 -2,87% 1.020.500 ITT ITT CORPORATION 62.63 $ 21:59 1.85 -2.87% 1,020,500
JBL JABIL CIRCUIT INC 21,36 $ 21:59 0,03 0,14% 1.687.100 JBL JABIL CIRCUIT INC 21.36 $ 21:59 0.03 0.14% 1,687,100
JNS JANUS CAP GP CMN STK 26,08 $ 21:59 1,53 -5,54% 1.459.300 JNS JANUS CAP GP CMN STK 26.08 $ 21:59 1.53 -5.54% 1,459,300
JCP PENNEY JC CO HOLDIN 62,91 $ 21:59 3,50 -5,27% 3.429.500 JCP JC PENNEY CO. HOLDIN 62.91 $ 21:59 3.50 -5.27% 3,429,500
JDSU JDS Uniphase Corporation 14,00 $ 21:59 0,11 -0,78% 2.940.334 JDSU JDS Uniphase Corporation 14.00 $ 21:59 0.11 -0.78% 2,940,334
JNJ JOHNSON AND JOHNS DC 61,25 $ 22:00 0,35 -0,57% 12.013.900 JNJ JOHNSON AND JOHNS DC 61.25 $ 22:00 0.35 -0.57% 12,013,900
JCI JOHNSON CONTROLS INC 106,63 $ 21:59 4,89 -4,38% 955.400 JCI JOHNSON CONTROLS INC 106.63 $ 21:59 4.89 -4.38% 955,400
JNY JONES APPAREL GP INC 18,32 $ 21:59 0,21 -1,13% 1.402.200 JNY JONES APPAREL GP INC. 18.32 $ 21:59 0.21 -1.13% 1,402,200
JPM JP MORGAN CHASE CO 43,60 $ 22:00 1,31 -2,92% 22.352.100 JPM JP MORGAN CHASE CO 43.60 $ 22:00 1.31 -2.92% 22,352,100
JNPR Juniper Networks, Inc. JNPR Juniper Networks, Inc.. 32,28 $ 21:59 0,58 -1,77% 9.684.943 32.28 $ 21:59 0.58 -1.77% 9,684,943
KBH KB HOME 28,52 $ 21:59 1,67 -5,53% 4.666.200 KBH KB HOME 28.52 $ 21:59 1.67 -5.53% 4,666,200
K KELLOGG CO 53,90 $ 21:59 1,17 -2,12% 1.288.200 K KELLOGG CO 53.90 $ 21:59 1.17 -2.12% 1,288,200
KEY KEYCORP 32,92 $ 21:59 1,06 -3,12% 1.895.300 KEY KEYCORP 32.92 $ 21:59 1.06 -3.12% 1,895,300
KMB KIMBERLY CLARK CP 68,49 $ 21:59 0,46 -0,67% 2.205.900 KMB KIMBERLY CLARK CP 68.49 $ 21:59 0.46 -0.67% 2,205,900
KIM KIMCO REALTY CP 39,40 $ 21:59 1,38 -3,38% 1.508.200 KIM KIMCO REALTY CP 39.40 $ 21:59 1.38 -3.38% 1,508,200
KG KING PHARMACEUTICALS 15,08 $ 21:59 0,57 -3,64% 3.282.000 KG KING PHARMACEUTICALS 15.08 $ 21:59 0.57 -3.64% 3,282,000
KLAC KLA-Tencor Corporation 56,62 $ 21:59 1,82 -3,11% 3.629.614 KLAC KLA-Tencor Corporation 56.62 $ 21:59 1.82 -3.11% 3,629,614
KSS KOHLS CP 56,38 $ 21:59 0,67 -1,17% 6.024.300 KSS KOHLS CP 56.38 $ 21:59 0.67 -1.17% 6,024,300
KFT KRAFT FOODS INC 31,78 $ 21:59 0,63 -1,94% 6.932.800 KRAFT FOODS INC. KFT 31.78 $ 21:59 0.63 -1.94% 6,932,800
KR KROGER CO 25,62 $ 21:59 0,99 -3,72% 5.740.200 KR KROGER CO. 25.62 $ 21:59 0.99 -3.72% 5,740,200
LLL L-3 COMM HLDGS INC 96,48 $ 21:59 2,33 -2,36% 520.400 LLL L-3 Communications HLDGS INC 96.48 $ 21:59 2.33 -2.36% 520,400
LH LABORATORY CORP NEW 73,83 $ 21:59 1,88 -2,48% 695.900 LH LABORATORY CORP. NEW 73.83 $ 21:59 1.88 -2.48% 695,900
LM LEGG MASON INC 85,18 $ 21:59 1,82 -2,09% 1.460.200 LM LEGG MASON INC. 85.18 $ 21:59 1.82 -2.09% 1,460,200
LEG LEGGETT PLATT INC 19,83 $ 21:59 0,73 -3,55% 973.300 LEG LEGGETT PLATT INC. 19.83 $ 21:59 0.73 -3.55% 973,300
LEH LEHMAN BROS HLD 54,28 $ 22:00 3,47 -6,01% 15.796.200 LEH LEHMAN BROS HLD 54.28 $ 22:00 3.47 -6.01% 15,796,200
LEN LENNAR CP CL A 27,23 $ 21:59 1,33 -4,66% 4.185.100 LEN LENNAR CP CL A 27.23 $ 21:59 1.33 -4.66% 4,185,100
LUK LEUCADIA NATL CP 43,86 $ 21:59 0,39 -0,88% 979.200 LUK LEUCADIA NATL CP 43.86 $ 21:59 0.39 -0.88% 979,200
LXK LEXMARK INTL INC 36,69 $ 21:59 0,34 0,94% 2.162.600 LXK LEXMARK INTL INC 36.69 $ 21:59 0.34 0.94% 2,162,600
LTD LIMITED BRANDS INC 22,21 $ 21:59 0,61 -2,67% 2.630.000 LTD LIMITED BRANDS INC. 22.21 $ 21:59 0.61 -2.67% 2,630,000
LNC LINCOLN NATL CP 59,23 $ 21:59 3,02 -4,85% 1.412.400 LNC LINCOLN NATL CP 59.23 $ 21:59 3.02 -4.85% 1,412,400
LLTC Linear Technology Corporation 34,12 $ 21:59 0,50 -1,44% 5.007.382 LLTC Linear Technology Corporation 34.12 $ 21:59 0.50 -1.44% 5,007,382
LIZ LIZ CLAIBORNE INC 33,50 $ 21:59 0,90 -2,62% 1.206.900 LIZ LIZ CLAIBORNE INC. 33.50 $ 21:59 0.90 -2.62% 1,206,900
LMT LOCKHEED MARTIN CP 97,79 $ 22:00 4,62 -4,51% 2.019.200 LMT LOCKHEED MARTIN CP 97.79 $ 22:00 4.62 -4.51% 2,019,200
LTR LOEWS CP 46,02 $ 21:59 1,60 -3,36% 1.580.000 LTR LOEWS CP 46.02 $ 21:59 1.60 -3.36% 1,580,000
LOW LOWES COMPANIES 28,98 $ 21:59 0,64 -2,16% 8.953.500 LOW LOWES COMPANIES 28.98 $ 21:59 0.64 -2.16% 8,953,500
LSI LSI CORPORATION 6,37 $ 21:59 0,30 -4,50% 9.280.000 LSI LSI CORPORATION 6.37 $ 21:59 0.30 -4.50% 9,280,000
MTB M&T BANK CORP 103,41 $ 21:59 3,12 -2,93% 468.500 MTB M & T BANK CORP. 103.41 $ 21:59 3.12 -2.93% 468,500
M MACY’S INC 29,85 $ 21:59 1,55 -4,94% 4.961.200 M MACY'S INC. 29.85 $ 21:59 1.55 -4.94% 4,961,200
HCR MANOR CARE NEW 62,82 $ 21:59 0,46 -0,73% 802.300 HCR MANOR CARE NEW 62.82 $ 21:59 0.46 -0.73% 802,300
MRO MARATHON OIL CORP 50,62 $ 21:59 2,23 -4,22% 5.249.300 MRO MARATHON OIL CORP. 50.62 $ 21:59 2.23 -4.22% 5,249,300
MAR MARRIOT INT CL A 42,46 $ 21:59 1,19 -2,73% 1.662.200 MAR MARRIOT INT CL A 42.46 $ 21:59 1.19 -2.73% 1,662,200
MMC MARSH MCLENNAN CO 26,02 $ 21:59 0,76 -2,84% 1.408.400 MMC MARSH MCLENNAN CO 26.02 $ 21:59 0.76 -2.84% 1,408,400
MI MARSHALL & ILSLEY 43,21 $ 21:59 1,03 -2,33% 1.131.800 MI MARSHALL & ILSLEY 43.21 $ 21:59 1.03 -2.33% 1,131,800
MAS MASCO CP 25,01 $ 21:59 1,31 -4,98% 2.406.100 MAS MASCO CP 25.01 $ 21:59 1.31 -4.98% 2,406,100
MAT MATTEL INC 21,43 $ 21:59 0,25 -1,15% 3.990.600 MAT MATTEL INC. 21.43 $ 21:59 0.25 -1.15% 3,990,600
MXIM Maxim Integrated Products, Inc. MXIM Maxim Integrated Products, Inc.. 29,39 $ 21:59 1,73 -5,56% 7.430.521 29.39 $ 21:59 1.73 -5.56% 7,430,521
MBI MBIA INC 56,52 $ 21:59 1,69 -2,90% 2.616.600 MBI MBIA INC. 56.52 $ 21:59 1.69 -2.90% 2,616,600
MKC MCCORMICK & CO 35,32 $ 21:59 0,86 -2,38% 588.700 MKC MCCORMICK & CO 35.32 $ 21:59 0.86 -2.38% 588,700
MCD MCDONALDS CP 48,64 $ 21:59 0,83 -1,68% 5.339.500 MCD MCDONALDS CP 48.64 $ 21:59 0.83 -1.68% 5,339,500
MHP MCGRAW HILL COS THE 49,23 $ 21:59 2,06 -4,02% 1.870.000 MHP MCGRAW HILL COS THE 49.23 $ 21:59 2.06 -4.02% 1,870,000
MCK MCKESSON CORP 58,36 $ 21:59 0,64 -1,08% 1.025.700 MCK MCKESSON CORP. 58.36 $ 21:59 0.64 -1.08% 1,025,700
MWV MEADWESTVACO CORP 30,32 $ 21:59 1,33 -4,20% 592.600 MWV MEADWESTVACO CORP. 30.32 $ 21:59 1.33 -4.20% 592,600
MHS MEDCOHEALTH SOLUTNS 85,11 $ 21:59 1,00 -1,16% 1.535.300 MHS MEDCOHEALTH SOLUTNS 85.11 $ 21:59 1.00 -1.16% 1,535,300
MDT MEDTRONIC INC 52,97 $ 21:59 0,72 -1,34% 4.418.200 MDT MEDTRONIC INC. 52.97 $ 21:59 0.72 -1.34% 4,418,200
WFR MEMC ELECTRONIC MTRL 57,41 $ 22:01 0,91 -1,56% 2.729.700 WFR MEMC ELECTRONIC MTRL 57.41 $ 22:01 0.91 -1.56% 2,729,700
MRK MERCK CO INC 49,21 $ 21:59 0,91 -1,82% 6.709.700 MRK MERCK CO INC 49.21 $ 21:59 0.91 -1.82% 6,709,700
MDP MEREDITH CP 55,07 $ 21:59 0,38 -0,69% 299.100 MDP MEREDITH CP 55.07 $ 21:59 0.38 -0.69% 299,100
MER ML CO CMN STK 72,00 $ 22:00 2,89 -3,86% 11.645.400 MER ML CO CMN STK 72.00 $ 22:00 2.89 -3.86% 11,645,400
MET METLIFE INC 63,26 $ 21:59 2,85 -4,31% 3.784.200 MET METLIFE INC. 63.26 $ 21:59 2.85 -4.31% 3,784,200
MTG MGIC INVEST CP 32,29 $ 21:59 2,62 -7,51% 3.929.800 MTG MGIC INVEST CP 32.29 $ 21:59 2.62 -7.51% 3,929,800
MU MICRON TECHNOLOGY 11,00 $ 21:59 0,23 -2,05% 14.557.800 MU MICRON TECHNOLOGY 11.00 $ 21:59 0.23 -2.05% 14,557,800
MSFT Microsoft Corporation 27,93 $ 22:00 0,56 -1,97% 38.100.082 MSFT Microsoft Corporation 27.93 $ 22:00 0.56 -1.97% 38,100,082
MIL MILLIPORE CP 69,07 $ 21:59 1,25 -1,78% 519.700 MIL MILLIPORE CP 69.07 $ 21:59 1.25 -1.78% 519,700
MOLX Molex Incorporated 25,47 $ 21:59 0,54 -2,08% 774.487 MOLX Molex Incorporated 25.47 $ 21:59 0.54 -2.08% 774,487
TAP MOLSON COORS CO CL B 86,77 $ 22:03 0,27 0,31% 1.115.800 TAP MOLSON COORS CO CL B 86.77 $ 22:03 0.27 0.31% 1,115,800
MON MONSANTO COMPANY 65,46 $ 21:59 2,31 -3,41% 2.131.200 MON MONSANTO COMPANY 65.46 $ 21:59 2.31 -3.41% 2,131,200
MNST Monster Worldwide, Inc. MNST Monster Worldwide, Inc.. 32,91 $ 21:59 0,66 -1,97% 2.094.816 32.91 $ 21:59 0.66 -1.97% 2,094,816
MCO MOODY’S CORP 44,83 $ 21:59 1,32 -2,86% 3.464.600 MCO MOODY'S CORP. 44.83 $ 21:59 1.32 -2.86% 3,464,600
MS MORGAN STANLEY 60,77 $ 22:00 2,96 -4,64% 10.043.255 MS MORGAN STANLEY 60.77 $ 22:00 2.96 -4.64% 10,043,255
MOT MOTOROLA INC 16,17 $ 22:00 0,50 -3,00% 16.898.300 MOT MOTOROLA INC. 16.17 $ 22:00 0.50 -3.00% 16,898,300
MUR MURPHY OIL CP HLDG 57,90 $ 21:59 2,02 -3,37% 992.200 MUR MURPHY OIL CP HLDG 57.90 $ 21:59 2.02 -3.37% 992,200
MYL MYLAN LABS INC 14,96 $ 21:59 0,15 -0,99% 3.031.300 MYL MYLAN LABS INC. 14.96 $ 21:59 0.15 -0.99% 3,031,300
NBR NABORS INDS INC NEW 29,16 $ 21:59 0,32 -1,09% 3.399.200 NBR NABORS INDS INC NEW 29.16 $ 21:59 0.32 -1.09% 3,399,200
NCC NATL CITY CP 26,95 $ 21:59 1,14 -4,06% 5.700.900 NCC NATL CITY CP 26.95 $ 21:59 1.14 -4.06% 5,700,900
NOV NATL OILWELL VARCO 117,58 $ 21:59 2,51 -2,09% 2.351.300 NOV NATL OILWELL VARCO 117.58 $ 21:59 2.51 -2.09% 2,351,300
NSM NATL SEMICONDUCTOR 25,48 $ 21:59 0,71 -2,71% 5.590.700 NSM NATL SEMICONDUCTOR 25.48 $ 21:59 0.71 -2.71% 5,590,700
NCR NCR CP 48,69 $ 21:59 1,14 -2,29% 447.600 NCR NCR CP 48.69 $ 21:59 1.14 -2.29% 447,600
NTAP Network Appliance, Inc. NTAP Network Appliance, Inc.. 27,69 $ 22:00 0,71 -2,50% 6.429.334 27.69 $ 22:00 0.71 -2.50% 6,429,334
NYT NY TIMES CL A 21,35 $ 22:00 0,75 -3,39% 878.900 NYT NY TIMES CL A 21.35 $ 22:00 0.75 -3.39% 878,900
NWL NEWELL RUBBERMAID 25,71 $ 21:59 0,72 -2,72% 2.068.400 NWL NEWELL RUBBERMAID 25.71 $ 21:59 0.72 -2.72% 2,068,400
NEM NEWMONT MIN CP -HLDG 41,07 $ 21:59 0,62 1,53% 18.034.500 NEM NEWMONT MIN CP-HLDG 41.07 $ 21:59 0.62 1.53% 18,034,500
NWS-A NEWS CORP CL A 20,00 $ 21:59 0,90 -4,31% 5.046.400 NWS-A NEWS CORP CL A 20.00 $ 21:59 0.90 -4.31% 5,046,400
GAS NICOR INC 40,71 $ 21:59 1,27 -3,03% 670.400 GAS NICOR INC. 40.71 $ 21:59 1.27 -3.03% 670,400
NKE NIKE INC CL B 53,53 $ 21:59 0,35 -0,65% 1.573.000 NKE NIKE INC. CL B 53.53 $ 21:59 0.35 -0.65% 1,573,000
NI NISOURCE INC HLDG CO 18,65 $ 21:59 0,55 -2,86% 1.982.700 NI NISOURCE INC HLDG CO 18.65 $ 21:59 0.55 -2.86% 1,982,700
NE NOBLE CORP 98,33 $ 21:59 1,58 -1,58% 1.654.100 NE NOBLE CORP 98.33 $ 21:59 1.58 -1.58% 1,654,100
JWN NORDSTROM INC 46,90 $ 22:00 1,13 -2,35% 3.437.500 JWN NORDSTROM INC 46.90 $ 22:00 1.13 -2.35% 3,437,500
NSC NORFOLK SO CP 50,21 $ 21:59 0,77 -1,51% 2.471.400 NSC NORFOLK SO CP 50.21 $ 21:59 0.77 -1.51% 2,471,400
NTRS Northern Trust Corporation 59,56 $ 21:59 2,26 -3,66% 1.345.845 NTRS Northern Trust Corporation 59.56 $ 21:59 2.26 -3.66% 1,345,845
NOC NORTHROP GRUM HOL CO 75,98 $ 22:00 2,58 -3,28% 1.328.200 NOC NORTHROP GRUM LG CO 75.98 $ 22:00 2.58 -3.28% 1,328,200
NOVL Novell, Inc. NOVL Novell, Inc.. 6,65 $ 22:00 0,25 -3,62% 3.298.656 6.65 $ 22:00 0.25 -3.62% 3,298,656
NVLS Novellus Systems, Inc. NVLS Novellus Systems, Inc.. 26,25 $ 21:59 0,70 -2,60% 2.369.825 26.25 $ 21:59 0.70 -2.60% 2,369,825
NUE NUCOR CP 51,22 $ 21:59 2,25 -4,21% 3.797.200 NUE NUCOR CP 51.22 $ 21:59 2.25 -4.21% 3,797,200
NVDA NVIDIA Corporation 46,33 $ 21:59 3,01 -6,10% 9.033.748 NVDA NVIDIA Corporation 46.33 $ 21:59 3.01 -6.10% 9,033,748
OXY OCCIDENTAL PET 54,68 $ 22:00 1,68 -2,98% 4.132.100 OXY OCCIDENTAL PET 54.68 $ 22:00 1.68 -2.98% 4,132,100
ODP OFFICE DEPOT INC 23,88 $ 22:00 0,16 -0,67% 4.496.900 ODP OFFICE DEPOT INC. 23.88 $ 22:00 0.16 -0.67% 4,496,900
OMX OFFICEMAX INC. OFFICEMAX INC. OMX. 34,28 $ 21:59 1,22 -3,44% 633.900 34.28 $ 21:59 1.22 -3.44% 633,900
OMC OMNICOM GP INC 49,67 $ 22:00 0,57 -1,13% 1.315.200 WTO OMNICOM GP INC. 49.67 $ 22:00 0.57 -1.13% 1,315,200
ORCL Oracle Corporation 19,36 $ 22:00 0,50 -2,52% 19.235.269 ORCL Oracle Corporation 19.36 $ 22:00 0.50 -2.52% 19,235,269
PCAR PACCAR Inc. PCAR PACCAR Inc.. 79,88 $ 21:59 2,57 -3,12% 1.231.010 79.88 $ 21:59 2.57 -3.12% 1,231,010
PTV PACTIV CORP 28,16 $ 21:59 1,07 -3,66% 1.612.000 PTV PACTIV CORP. 28.16 $ 21:59 1.07 -3.66% 1,612,000
PLL PALL CP 35,81 $ 21:59 1,49 -3,99% 402.200 PLL PALL CP 35.81 $ 21:59 1.49 -3.99% 402,200
PH PARKER HANNIFIN CP 102,34 $ 21:59 4,24 -3,98% 1.640.100 PH PARKER HANNIFIN CP 102.34 $ 21:59 4.24 -3.98% 1,640,100
PDCO Patterson Companies Inc. PDCO Patterson Companies Inc.. 36,92 $ 22:00 1,21 -3,17% 866.814 36.92 $ 22:00 1.21 -3.17% 866,814
PAYX Paychex, Inc. PAYX Paychex, Inc.. 43,38 $ 21:59 0,81 -1,83% 2.356.622 43.38 $ 21:59 0.81 -1.83% 2,356,622
BTU PEABODY ENERGY CORP 40,70 $ 22:00 0,73 -1,76% 2.993.700 BTU PEABODY ENERGY CORP. 40.70 $ 22:00 0.73 -1.76% 2,993,700
PBG PEPSI BOTTLING GRP 34,40 $ 21:59 0,81 -2,30% 801.600 PBG PEPSI BOTTLING GRP 34.40 $ 21:59 0.81 -2.30% 801,600
PEP PEPSICO INC 67,51 $ 21:59 0,59 -0,87% 4.057.600 PEP PEPSICO INC. 67.51 $ 21:59 0.59 -0.87% 4,057,600
PKI PERKIN ELMER INC 27,06 $ 21:59 0,58 -2,10% 414.400 PKI PERKIN ELMER INC. 27.06 $ 21:59 0.58 -2.10% 414,400
PFE PFIZER INC 24,47 $ 21:59 0,29 -1,17% 43.741.300 PFE Pfizer Inc. 24.47 $ 21:59 0.29 -1.17% 43,741,300
PCG PG&E CP 43,40 $ 21:59 0,45 -1,03% 1.448.200 PCG PG & E CP 43.40 $ 21:59 0.45 -1.03% 1,448,200
PNW PINNACLE WEST CAP 38,80 $ 21:59 0,01 -0,03% 818.800 PNW PINNACLE WEST CAP 38.80 $ 21:59 0.01 -0.03% 818,800
PBI PITNEY BOWES INC 43,69 $ 22:00 0,62 -1,40% 704.800 PBI PITNEY BOWES INC. 43.69 $ 22:00 0.62 -1.40% 704,800
PCL PLUM CREEK TIM REIT 40,33 $ 21:59 1,27 -3,05% 1.426.200 PCL PLUM CREEK TIM REIT 40.33 $ 21:59 1.27 -3.05% 1,426,200
PNC PNC FIN SVCS GR 69,01 $ 21:59 1,92 -2,71% 1.982.800 PNC PNC FIN SVCS GR 69.01 $ 21:59 1.92 -2.71% 1,982,800
RL RALPH LAUREN POLO CP 73,22 $ 21:59 2,70 -3,56% 2.514.500 RL POLO RALPH LAUREN CP 73.22 $ 21:59 2.70 -3.56% 2,514,500
PPG PPG IND 71,28 $ 21:59 1,97 -2,69% 532.800 PPG PPG IND 71.28 $ 21:59 1.97 -2.69% 532,800
PPL PPL CORP 46,36 $ 21:59 0,65 -1,38% 1.777.800 PPL PPL CORP. 46.36 $ 21:59 0.65 -1.38% 1,777,800
PX PRAXAIR INC 74,04 $ 21:59 1,70 -2,24% 830.400 PX PRAXAIR INC. 74.04 $ 21:59 1.70 -2.24% 830,400
PCP PRECISION CASTPARTS 131,63 $ 21:59 6,36 -4,61% 1.237.900 CFP PRECISION CASTPARTS 131.63 $ 21:59 6.36 -4.61% 1,237,900
PFG PRINCIPAL FINL GROUP 54,20 $ 21:59 2,34 -4,14% 1.237.300 PFG PRINCIPAL FINL GROUP 54.20 $ 21:59 2.34 -4.14% 1,237,300
PG PROCTER GAMBLE CO 64,70 $ 21:59 0,53 -0,81% 9.783.200 PG PROCTER GAMBLE CO 64.70 $ 21:59 0.53 -0.81% 9,783,200
PGN PROGRESS ENERGY INC 44,95 $ 21:59 0,59 -1,30% 957.800 PGN PROGRESS ENERGY INC. 44.95 $ 21:59 0.59 -1.30% 957,800
PGR PROGRESSIVE CP 22,51 $ 21:59 0,22 -0,97% 4.014.500 PGR PROGRESSIVE CP 22.51 $ 21:59 0.22 -0.97% 4,014,500
PLD PROLOGIS SBI 56,29 $ 21:59 1,09 -1,90% 1.882.400 PLD PROLOGIS SBI 56.29 $ 21:59 1.09 -1.90% 1,882,400
PRU PRUDENTIAL FINCL INC 86,21 $ 21:59 3,71 -4,13% 2.583.800 PRU PRUDENTIAL FINCL INC. 86.21 $ 21:59 3.71 -4.13% 2,583,800
PEG PUB ENTRPR GP 81,75 $ 21:59 1,77 -2,12% 927.924 PEG PUB ENTRPR GP 81.75 $ 21:59 1.77 -2.12% 927,924
PSA PUBLIC STG 70,38 $ 21:59 3,23 -4,39% 779.600 PSA PUBLIC TSG 70.38 $ 21:59 3.23 -4.39% 779,600
PHM PULTE HOMES, INC. PHM PULTE HOMES, INC.. 15,99 $ 21:59 0,71 -4,25% 4.484.100 15.99 $ 21:59 0.71 -4.25% 4,484,100
QLGC QLogic Corporation 12,31 $ 21:59 0,53 -4,13% 2.665.155 QLGC QLogic Corporation 12.31 $ 21:59 0.53 -4.13% 2,665,155
QCOM QUALCOMM Incorporated 37,87 $ 22:00 0,71 -1,84% 11.406.878 QCOM QUALCOMM Incorporated 37.87 $ 22:00 0.71 -1.84% 11,406,878
DGX QUEST DIAGNOSTC 54,14 $ 21:59 0,41 -0,75% 706.100 DGX QUEST DIAGNOSTC 54.14 $ 21:59 0.41 -0.75% 706,100
STR QUESTAR CP 47,85 $ 22:02 1,42 -2,88% 669.400 STR QUESTAR CP 47.85 $ 22:02 1.42 -2.88% 669,400
Q QWEST COMM INTL INC 8,82 $ 21:59 0,21 -2,33% 12.350.900 Q QWEST COMM INTL INC 8.82 $ 21:59 0.21 -2.33% 12,350,900
RRD RR DONNELLEY SONS 35,40 $ 21:59 0,79 -2,18% 1.165.600 RRD RR DONNELLEY SONS 35.40 $ 21:59 0.79 -2.18% 1,165,600
RSH RADIOSHACK CORP 22,20 $ 21:59 1,45 -6,13% 3.332.600 RSH RADIOSHACK CORP. 22.20 $ 21:59 1.45 -6.13% 3,332,600
RTN RAYTHEON CO -NEW 57,22 $ 21:59 1,09 -1,87% 2.752.200 RTN RAYTHEON CO-NEW 57.22 $ 21:59 1.09 -1.87% 2,752,200
RF REGIONS FINANCIAL CP 30,88 $ 21:59 1,12 -3,50% 3.274.000 RF REGIONS FINANCIAL CP 30.88 $ 21:59 1.12 -3.50% 3,274,000
RAI REYNOLDS AMERICAN 64,13 $ 21:59 0,95 -1,46% 1.007.400 RAI REYNOLDS AMERICAN 64.13 $ 21:59 0.95 -1.46% 1,007,400
RHI ROBERT HALF INTL INC 31,32 $ 21:59 0,67 -2,09% 1.102.900 RHI ROBERT HALF INTL INC 31.32 $ 21:59 0.67 -2.09% 1,102,900
ROK ROCKWELL AUTOMAT INC 67,36 $ 21:59 2,74 -3,91% 361.300 ROK ROCKWELL AUTOMAT INC. 67.36 $ 21:59 2.74 -3.91% 361,300
COL ROCKWELL COLLINS INC 65,94 $ 21:59 2,04 -3,00% 475.200 WITH ROCKWELL COLLINS INC. 65.94 $ 21:59 2.04 -3.00% 475,200
ROH ROHM HAAS CO 55,58 $ 21:59 1,71 -2,98% 768.800 ROH ROHM HAAS CO. 55.58 $ 21:59 1.71 -2.98% 768,800
RDC ROWAN COS INC 37,05 $ 21:59 0,81 -2,14% 1.283.100 RDC ROWAN COS INC 37.05 $ 21:59 0.81 -2.14% 1,283,100
R RYDER SYSTEM INC 52,83 $ 21:59 1,15 -2,13% 708.000 R RYDER SYSTEM INC. 52.83 $ 21:59 1.15 -2.13% 708,000
SAF SAFECO CP ## 57,64 $ 21:59 1,19 -2,02% 649.300 SAF SAFECO CP # # 57.64 $ 21:59 1.19 -2.02% 649,300
SWY SAFEWAY STORES INC 30,90 $ 22:00 0,99 -3,10% 5.242.800 SWY SAFEWAY STORES INC. 30.90 $ 22:00 0.99 -3.10% 5,242,800
SNDK SanDisk Corporation 52,03 $ 21:59 0,17 0,33% 7.095.720 SNDK SanDisk Corporation 52.03 $ 21:59 0.17 0.33% 7,095,720
SLE SARA LEE CP 16,21 $ 21:59 0,41 -2,47% 2.773.500 SLE SARA LEE CP 16.21 $ 21:59 0.41 -2.47% 2,773,500
SGP SCHERING PLOUGH CP 29,63 $ 21:59 0,82 -2,69% 8.227.500 SGP SCHERING PLOUGH CP 29.63 $ 21:59 0.82 -2.69% 8,227,500
SLB SCHLUMBERGER LTD 91,31 $ 22:00 1,83 -1,96% 6.455.800 SLB SCHLUMBERGER LTD 91.31 $ 22:00 1.83 -1.96% 6,455,800
SEE SEALED AIR CP NEW 25,78 $ 21:59 0,43 -1,64% 774.800 EEA SEALED AIR NEW CP 25.78 $ 21:59 0.43 -1.64% 774,800
SHLD Sears Holdings Corporation 140,23 $ 21:59 3,31 -2,31% 1.379.589 SHLD Sears Holdings Corporation 140.23 $ 21:59 3.31 -2.31% 1,379,589
SRE SEMPRA ENERGY 53,60 $ 22:00 0,34 -0,63% 1.696.800 SRE SEMPRA ENERGY 53.60 $ 22:00 0.34 -0.63% 1,696,800
SHW SHERWIN WILLIAMS CO 67,41 $ 21:59 1,97 -2,84% 844.700 SHW SHERWIN WILLIAMS CO 67.41 $ 21:59 1.97 -2.84% 844,700
SIAL Sigma-Aldrich Corporation 44,44 $ 21:59 1,68 -3,64% 868.825 SIAL Sigma-Aldrich Corporation 44.44 $ 21:59 1.68 -3.64% 868,825
SPG SIMON PPTY GRP INC 87,90 $ 22:01 3,96 -4,31% 1.799.500 GSP SIMON PPTY GRP INC 87.90 $ 22:01 3.96 -4.31% 1,799,500
SLM SLM CORPORATION 48,99 $ 21:59 0,25 -0,51% 1.442.100 SLM SLM CORPORATION 48.99 $ 21:59 0.25 -0.51% 1,442,100
SII SMITH INTL INC 61,51 $ 21:59 1,23 -1,96% 673.600 SII SMITH INTL INC 61.51 $ 21:59 1.23 -1.96% 673,600
SNA SNAP ON INC 47,51 $ 21:59 1,74 -3,53% 465.500 SNA SNAP ON INC. 47.51 $ 21:59 1.74 -3.53% 465,500
SLR SOLECTRON CP 3,71 $ 21:59 0,04 -1,07% 4.727.840 SLR SOLECTRON CP 3.71 $ 21:59 0.04 -1.07% 4,727,840
SO SOUTHERN CO 35,12 $ 22:01 0,21 -0,59% 3.713.500 SO SOUTHERN CO 35.12 $ 22:01 0.21 -0.59% 3,713,500
LUV SOUTHWEST AIRLINES 15,00 $ 21:59 0,2255 -1,48% 4.048.000 LUV SOUTHWEST AIRLINES 15.00 $ 21:59 0.2255 -1.48% 4,048,000
SOV SOVEREIGN BANCORP 17,38 $ 21:59 0,68 -3,77% 2.052.100 SOV SOVEREIGN BANCORP 17.38 $ 21:59 0.68 -3.77% 2,052,100
SE SPECTRA ENERGY 22,32 $ 21:59 0,31 -1,37% 1.760.900 SE SPECTRA ENERGY 22.32 $ 21:59 0.31 -1.37% 1,760,900
S SPRINT NXTEL CP 18,63 $ 21:59 0,28 -1,48% 15.961.800 S SPRINT NXTEL CP 18.63 $ 21:59 0.28 -1.48% 15,961,800
STJ ST. STJ ST. JUDE MEDICAL 43,22 $ 22:01 0,85 -1,93% 1.122.900 JUDE MEDICAL 43.22 $ 22:01 0.85 -1.93% 1,122,900
SWK STANLEY WORKS THE 53,96 $ 22:02 2,56 -4,53% 400.200 SWK STANLEY WORKS THE 53.96 $ 22:02 2.56 -4.53% 400,200
SPLS Staples, Inc. SPLS Staples, Inc.. 22,78 $ 22:00 0,32 -1,39% 3.829.700 22.78 $ 22:00 0.32 -1.39% 3,829,700
SBUX Starbucks Corporation 26,88 $ 21:59 0,49 -1,79% 8.397.479 SBUX Starbucks Corporation 26.88 $ 21:59 0.49 -1.79% 8,397,479
STT STATE STREET CP 61,16 $ 21:59 2,72 -4,26% 11.088.100 STT STATE STREET CP 61.16 $ 21:59 2.72 -4.26% 11,088,100
HOT STARWOOD HOTELS&RES 58,59 $ 21:59 1,79 -2,96% 1.461.200 HOT STARWOOD HOTELS & RES 58.59 $ 21:59 1.79 -2.96% 1,461,200
SYK STRYKER CP 65,75 $ 22:01 1,34 -2,00% 995.900 SYK STRYKER CP 65.75 $ 22:01 1.34 -2.00% 995,900
JAVA ND 5,06 21:59 0,08 -1,56% 88.896.952 JAVA ND 5.06 21:59 0.08 -1.56% 88,896,952
SUN SUNOCO INC 68,42 $ 22:03 2,04 -2,90% 1.529.800 SUN SUNOCO INC. 68.42 $ 22:03 2.04 -2.90% 1,529,800
STI SUNTRUST BANKS 77,88 $ 22:00 3,21 -3,96% 2.414.700 STI SUNTRUST BANKS 77.88 $ 22:00 3.21 -3.96% 2,414,700
SVU SUPERVALU INC 40,86 $ 22:02 1,29 -3,06% 2.075.900 SVU SUPERVALU INC. 40.86 $ 22:02 1.29 -3.06% 2,075,900
SYMC Symantec Corporation 18,26 $ 22:00 0,46 -2,46% 10.235.593 SYMC Symantec Corporation 18.26 $ 22:00 0.46 -2.46% 10,235,593
SNV SYNOVUS FINL CP 27,07 $ 22:00 0,84 -3,01% 1.400.600 SNV SYNOVUS FINL CP 27.07 $ 22:00 0.84 -3.01% 1,400,600
SYY SYSCO CP 32,74 $ 22:02 0,78 -2,33% 1.909.500 SYY SYSCO CP 32.74 $ 22:02 0.78 -2.33% 1,909,500
TROW T. TROW T. Rowe Price Group, Inc. Rowe Price Group, Inc..