2 replies to this topic

[hiker]

1/19 intraday screening criteria is within approx. 1.7% of 52 week high ranked by % gain today - new historic high today by IYR and others Name Symbol Last price Change Mkt cap Volume Open High Low P/E Vanda Pharmaceuticals Inc. VNDA 29.49 +2.20 (8.06%) 646.04M 3.46M 28.50 30.21 28.38 N/A ITC Holdings Corp. ITC 41.26 +2.98 (7.78%) 1.75B 940,300.00 40.05 41.49 39.88 46.53 Yanzhou Coal Mining Co. (ADR) YZC 48.18 +3.04 (6.73%) 4.74B 89,900.00 47.47 48.25 47.47 12.55 Thermage, Inc. THRM 9.70 +0.61 (6.71%) 220.72M 218,472.00 9.30 9.84 9.11 N/A Universal Stainless & Alloy... USAP 39.90 +2.37 (6.31%) 258.65M 366,882.00 37.53 41.18 37.53 14.78 Coca-Cola Femsa SAB de CV KOF 40.20 +2.25 (5.93%) 7.42B 184,800.00 38.16 40.65 37.85 16.99 Telenor ASA (ADR) TELN 61.18 +3.38 (5.85%) 34.27B 195,270.00 59.92 61.19 59.78 50.99 The Middleby Corporation MIDD 115.44 +4.71 (4.25%) 916.63M 46,812.00 110.31 116.01 110.24 24.67 Crown Castle International Corp. CCI 35.86 +1.40 (4.06%) 7.24B 4.84M 34.60 37.32 34.60 -83.75 Beckman Coulter, Inc. BEC 63.74 +2.23 (3.63%) 3.97B 1.38M 61.55 63.91 61.55 27.83 ExpressJet Holdings, Inc. XJT 9.50 +0.29 (3.15%) 514.55M 315,200.00 9.21 9.53 9.20 5.82 Corus Group plc (ADR) CGA 21.59 +0.55 (2.61%) 10.02B 32,700.00 21.40 21.60 21.40 24.55 SBA Communications Corporation SBAC 29.10 +0.69 (2.43%) 3.05B 706,745.00 28.30 29.10 28.22 -19.02 Family Dollar Stores, Inc FDO 32.17 +0.71 (2.26%) 4.88B 2.20M 32.50 32.74 31.94 24.75 SPX Corporation SPW 68.44 +1.49 (2.23%) 3.93B 458,300.00 66.93 68.54 66.81 27.28 Navistar International... NAV 40.36 +0.87 (2.20%) 2.83B 990,400.00 39.49 40.93 38.70 10.44 Emergency Medical Services Corp. EMS 24.00 +0.51 (2.17%) 996.31M 166,300.00 23.74 24.10 23.43 28.57 Telecom Italia S.p.A. (ADR) TI 30.99 +0.63 (2.08%) 78.81B 55,300.00 30.68 31.04 30.67 15.04 Weight Watchers International... WTW 54.72 +1.03 (1.92%) 5.33B 331,200.00 54.00 54.75 53.80 26.73 AXA (ADR) AXA 42.96 +0.80 (1.90%) 80.40B 351,200.00 42.44 43.00 42.41 16.15 TeleTech Holdings, Inc. TTEC 26.48 +0.49 (1.89%) 1.83B 512,056.00 25.92 26.51 25.72 46.46 Genentech, Inc. DNA 89.07 +1.54 (1.76%) 93.88B 3.64M 88.45 89.41 88.40 50.91 Deutsche Bank AG (USA) DB 136.24 +2.35 (1.76%) 67.70B 115,200.00 135.03 136.24 135.03 13.02 99 Cents Only Stores NDN 14.85 +0.25 (1.71%) 1.03B 1.53M 15.19 15.19 14.72 45.11 iShares MSCI Singapore Index... EWS 11.59 +0.19 (1.66%) 920.15M 2.91M 11.49 11.59 11.36 N/A Chattem Inc. CHTT 57.70 +0.94 (1.66%) 1.07B 184,631.00 56.69 57.94 56.26 26.23 Oakley, Inc. OO 22.86 +0.35 (1.55%) 1.57B 98,300.00 22.52 23.04 22.50 32.94 Silgan Holdings Inc. SLGN 46.98 +0.70 (1.51%) 1.76B 131,879.00 46.33 47.00 46.21 18.28 Wynn Resorts, Limited WYNN 105.26 +1.51 (1.46%) 10.69B 1.62M 104.10 106.25 102.27 17.20 B&G Foods, Inc. BGF 21.56 +0.31 (1.46%) 594.12M 57,600.00 21.35 21.70 21.30 -86.24 Taubman Centers, Inc. TCO 55.92 +0.78 (1.41%) 2.96B 350,200.00 55.14 55.95 54.35 48.16 Ares Capital Corporation ARCC 19.69 +0.27 (1.39%) 1.02B 254,218.00 19.44 19.69 19.31 N/A W.R. Grace & Co. GRA 21.10 +0.28 (1.34%) 1.44B 525,400.00 20.83 21.33 20.69 110.36 The TJX Companies, Inc. TJX 29.89 +0.39 (1.32%) 13.60B 2.97M 29.83 29.93 29.19 17.45 Malaysia Fund Inc. MF 7.70 +0.10 (1.32%) 74.01M 26,600.00 7.61 7.70 7.61 N/A JPMorgan Chase & Co. JPM 48.75 +0.60 (1.25%) 168.76B 11.06M 48.30 48.80 48.14 12.07 NBTY, Inc. NTY 46.04 +0.56 (1.23%) 3.09B 454,600.00 45.87 46.18 45.29 28.42 Deutsche Telekom AG (ADR) DT 18.96 +0.23 (1.23%) 83.37B 456,500.00 18.72 18.98 18.72 12.04 Seaspan Corporation SSW 25.00 +0.28 (1.13%) 971.93M 84,200.00 24.80 25.00 24.66 N/A Lehman Brothers Holdings Inc. LEH 83.13 +0.83 (1.01%) 44.06B 2.70M 82.30 83.56 82.30 12.35 Abbott Laboratories ABT 53.31 +0.52 (0.99%) 81.82B 9.04M 53.56 53.75 53.15 25.54 Target Corporation TGT 62.09 +0.58 (0.94%) 53.33B 4.39M 61.74 62.09 61.53 20.67 The Procter & Gamble Company PG 66.15 +0.61 (0.93%) 209.61B 7.01M 65.74 66.20 65.54 25.06 iShares Dow Jones US Real Estate... IYR 87.84 +0.79 (0.91%) 1.66B 1.68M 87.00 87.86 86.71 1.24 France Telecom (ADR) FTE 28.50 +0.25 (0.89%) 74.22B 139,600.00 28.22 28.65 28.21 10.80 Bayer AG (ADR) BAY 56.89 +0.49 (0.87%) 43.48B 87,400.00 56.15 56.99 56.06 24.00 Homex Development Corp. (ADR) HXM 59.86 +0.51 (0.86%) 3.35B 218,700.00 59.27 60.38 58.90 27.25 CSK Auto Corporation CAO 17.06 +0.13 (0.77%) 747.45M 36,500.00 16.93 17.08 16.81 26.95 E.I. du Pont de Nemours &... DD 50.78 +0.38 (0.75%) 46.71B 2.94M 50.64 50.98 50.46 19.26 Senior Housing Properties Trust SNH 25.84 +0.19 (0.74%) 1.86B 519,600.00 25.53 25.88 25.31 31.30 Koninklijke KPN N.V. (ADR) KPN 15.26 +0.11 (0.73%) 31.91B 319,000.00 15.01 15.26 15.01 14.92 Time Warner Telecom Inc. TWTC 21.35 +0.15 (0.71%) 3.03B 620,405.00 21.20 21.59 21.01 -26.03 R.R. Donnelley & Sons Company RRD 36.73 +0.26 (0.71%) 7.96B 679,500.00 36.68 36.91 36.44 33.34 Cadbury Schweppes plc (ADR) CSG 44.29 +0.31 (0.71%) 23.08B 583,600.00 44.30 44.43 44.22 26.64 CarMax, Inc KMX 57.50 +0.40 (0.70%) 6.18B 372,600.00 56.97 57.60 56.82 29.73 Enbridge Energy Management... EEQ 49.86 +0.34 (0.69%) 620.28M 13,500.00 49.64 50.00 49.57 18.27 SEI Investments Company SEIC 62.25 +0.42 (0.68%) 6.16B 240,700.00 61.78 62.37 61.50 28.04 Abercrombie & Fitch Co. ANF 79.98 +0.50 (0.63%) 7.06B 1.65M 79.90 80.13 79.18 18.81 Vodafone Group Plc (ADR) VOD 29.21 +0.18 (0.62%) 154.14B 1.22M 28.94 29.31 28.93 -4.16 Health Care REIT, Inc. HCN 45.86 +0.28 (0.61%) 3.33B 207,000.00 45.58 46.03 45.48 30.09 iShares MSCI Malaysia Index Fund... EWM 9.85 +0.06 (0.61%) 458.76M 2.52M 9.70 9.88 9.70 N/A Sealed Air Corp. SEE 65.50 +0.39 (0.60%) 5.28B 188,100.00 65.36 65.71 64.84 23.15 Payless ShoeSource, Inc. PSS 33.76 +0.20 (0.60%) 2.23B 706,400.00 34.20 34.20 33.18 23.53 Prudential Financial, Inc PRU 88.58 +0.53 (0.60%) 42.46B 1.43M 88.48 88.60 87.85 16.29 American Tower Corporation AMT 39.95 +0.24 (0.60%) 17.00B 2.05M 39.64 40.32 39.62 -440.12 Monsanto Company MON 54.33 +0.32 (0.59%) 29.53B 1.54M 54.16 54.46 53.84 43.12 The Bank of New York Company... BK 41.18 +0.24 (0.59%) 31.13B 3.12M 41.18 41.39 40.82 10.48 Thermo Fisher Scientific Inc. TMO 48.97 +0.28 (0.58%) 19.97B 1.84M 48.80 49.01 48.33 40.07 Autoliv Inc. ALV 61.65 +0.35 (0.57%) 5.01B 426,900.00 61.47 61.81 61.30 13.93 Akzo Nobel N.V. (ADR) AKZOY 63.34 +0.31 (0.49%) 18.17B 72,969.00 63.05 63.41 62.82 15.64 Lockheed Martin Corporation LMT 97.25 +0.45 (0.46%) 41.22B 1.18M 96.97 97.75 96.29 17.80 Hasbro, Inc. HAS 28.27 +0.13 (0.46%) 4.49B 904,700.00 28.19 28.41 28.03 24.24 News Corporation NWS.A 23.06 +0.10 (0.44%) 72.94B 5.16M 23.05 23.23 22.89 21.16 Ultrapar Participacoes SA (ADR) UGP 24.07 +0.10 (0.42%) 1.95B 24,900.00 23.85 24.16 23.83 15.12 MetLife, Inc. MET 61.45 +0.20 (0.33%) 46.72B 1.84M 61.25 61.48 61.00 15.73 Kinder Morgan, Inc. KMI 106.43 +0.34 (0.32%) 14.27B 384,200.00 106.10 106.46 106.10 19.89 Retail HOLDRS RTH 103.18 +0.31 (0.30%) 488.87M 1.84M 103.00 103.28 102.75 N/A Forest Laboratories, Inc. FRX 54.69 +0.16 (0.29%) 17.32B 2.00M 54.73 54.97 54.20 22.43 Shire plc (ADR) SHPGY 65.17 +0.16 (0.25%) 10.97B 822,302.00 64.21 66.13 64.14 36.01 Schering-Plough Corporation SGP 24.98 +0.06 (0.24%) 37.03B 12.35M 24.90 25.03 24.82 38.92 Public Storage, Inc. PSA 104.07 +0.24 (0.23%) 348.44M 564,200.00 103.59 105.51 103.01 71.78 PowerShares Dividend Achievers... PFM 17.24 +0.04 (0.23%) 56.89M 24,000.00 17.33 17.33 17.21 1.10 Financial Select Sector SPDR... XLF 36.93 +0.08 (0.22%) 2.28B 2.25M 36.90 36.99 36.82 N/A Shaw Communications Inc. (USA) SJR 37.19 +0.08 (0.22%) 8.01B 44,300.00 37.00 37.35 37.00 17.79 McDonald's Corporation MCD 44.69 +0.10 (0.22%) 55.27B 3.64M 44.67 44.90 44.30 19.27 iShares S&P 500 Index (ETF) IVV 143.14 +0.29 (0.20%) 18.56B 809,500.00 142.85 143.37 142.77 N/A Consumer Staples Select Sect... XLP 26.62 +0.05 (0.19%) 1.29B 556,900.00 26.52 26.64 26.52 N/A Eaton Vance Floating-Rate Income... EFT 18.98 +0.03 (0.16%) 705.98M 115,700.00 18.97 19.00 18.90 1.00 Waters Corporation what 55.02 +0.07 (0.13%) 5.58B 612,800.00 54.79 55.20 54.58 27.06 ACM Managed Dollar Income Fund ADF 7.93 +0.01 (0.13%) 171.28M 51,900.00 7.92 7.95 7.90 N/A Sabre Holdings Corporation TSG 32.44 +0.04 (0.12%) 4.29B 545,600.00 32.43 32.46 32.37 32.74 Constellation Energy Group, Inc. CEG 71.20 +0.08 (0.11%) 12.82B 495,200.00 71.05 71.50 70.87 17.51 State Street Corporation STT 71.65 +0.07 (0.10%) 23.82B 963,700.00 71.76 71.92 70.96 22.11 Genl Motors 4.50%CvSr'A'Nts GXM 25.39 +0.02 (0.08%) N/A 1.56M 25.35 25.40 25.35 N/A Comerica Incorporated CMA 59.51 +0.04 (0.07%) 9.45B 675,800.00 59.75 59.91 59.20 10.84 Cohen & Steers Dividend Majors... DVM 20.98 +0.01 (0.05%) 269.03M 28,400.00 20.90 20.99 20.85 N/A CBOT Holdings, Inc. BOT 170.78 +0.06 (0.04%) 9.02B 194,700.00 170.10 171.87 169.58 62.13 Digital Insight Corp. DGIN 38.80 +0.01 (0.03%) 1.26B 466,672.00 38.80 38.83 38.80 -258.67 Pioneer Floating Rate Trust PHD 19.45 0.00 (0.02%) 473.54M 55,000.00 19.47 19.48 19.42 N/A Consumer Discretionary SPDR... XLY 39.62 0.00 (0.00%) 550.76M 815,600.00 39.54 39.72 39.49 N/A Health Care SPDR (ETF) XLV 34.66 0.00 (0.00%) 1.88B 1.19M 34.65 34.79 34.62 N/A Waste Connections, Inc. WCN 41.93 0.00 (0.00%) 1.90B 135,300.00 42.05 42.12 41.69 26.05 RITA Medical Systems, Inc. RITA 4.63 0.00 (0.00%) 200.24M 600,140.00 4.63 4.64 4.62 -17.15 PowerShares Aerospace & Defense... PPA 18.89 0.00 (0.00%) 128.45M 64,100.00 18.89 18.95 18.84 N/A Lan Airlines S.A. (ADR) LFL 57.85 0.00 (0.00%) 3.69B 30,000.00 58.00 58.35 57.64 25.11 H.J. Heinz Company HNZ 46.65 0.00 (0.00%) 15.37B 842,900.00 46.80 46.83 46.36 24.68 Costco Wholesale Corporation COST 56.90 0.00 (0.00%) 25.74B 2.28M 56.66 56.98 56.42 24.74 ICOS Corporation ICOS 33.88 -0.01 (-0.03%) 2.22B 1.20M 33.93 33.99 33.88 105.88 BlackRock Floating Rate Inc... FRB 18.35 -0.01 (-0.03%) 192.41M 35,200.00 18.34 18.39 18.29 N/A Vanguard Dividend Appreciation... VIG 54.56 -0.02 (-0.04%) 43.92M 13,700.00 54.55 54.65 54.44 N/A IntraLase Corp. ILSE 24.51 -0.01 (-0.04%) 704.23M 435,857.00 24.52 24.54 24.50 48.06 Nuveen Fltg Rte Inc Oppt Fd JRO 14.04 -0.01 (-0.07%) 398.41M 66,500.00 14.07 14.09 14.02 1.01 Sinclair Broadcast Group, Inc. SBGI 11.52 -0.01 (-0.09%) 987.74M 88,693.00 11.54 11.59 11.40 34.91 Micrus Endovascular Corporation MEND 22.60 -0.02 (-0.09%) 331.18M 75,787.00 22.69 22.96 22.11 -50.22 Microsoft Corporation MSFT 30.97 -0.03 (-0.10%) 304.45B 53.08M 30.72 31.00 30.69 25.81 iShares Dow Jones US Healthcare... IYH 68.73 -0.07 (-0.10%) 1.27B 116,700.00 68.84 69.00 68.62 1.11 Electronic Clearing House, Inc. ECHO 18.52 -0.02 (-0.11%) 126.40M 6,626.00 18.54 18.54 18.50 56.12 The Coca-Cola Company KO 48.28 -0.07 (-0.14%) 113.16B 5.00M 48.41 48.43 48.07 21.62 The McGraw-Hill Companies, Inc. MHP 69.24 -0.20 (-0.29%) 24.52B 882,000.00 69.45 69.45 68.56 29.88 Blackrock Global Floating Rate... BGT 19.35 -0.08 (-0.41%) 454.36M 67,900.00 19.39 19.45 19.30 N/A Service Corporation Internationa... SCI 10.70 -0.05 (-0.47%) 3.13B 216,800.00 10.72 10.75 10.65 39.74 Stryker Corporation SYK 58.68 -0.32 (-0.54%) 23.89B 1.56M 58.50 59.00 58.02 32.22 Nuveen Tax-Adv Fltg Rate Fd JFP 14.32 -0.08 (-0.56%) 199.21M 33,100.00 14.40 14.40 14.30 0.99 Zimmer Holdings, Inc. ZMH 78.86 -0.46 (-0.58%) 18.82B 912,000.00 79.23 79.48 78.00 24.94 J.C. Penney Company, Inc. JCP 82.90 -0.68 (-0.81%) 18.65B 3.43M 83.80 83.80 82.60 16.34 The Walt Disney Company this 35.56 -0.29 (-0.81%) 72.86B 9.76M 35.93 35.97 35.48 21.68 Tata Motors Limited (ADR) TTM 21.75 -0.18 (-0.82%) 8.33B 287,200.00 21.70 21.75 21.46 25.64 Phillips-Van Heusen Corporation PVH 54.72 -0.51 (-0.92%) 3.04B 548,800.00 55.23 55.36 54.48 21.22 Beijing Med-Pharm Corporation BJGP 8.40 -0.10 (-1.18%) 194.65M 205,750.00 8.50 8.67 8.12 -27.10 same data set ranked by price, in ascending order - Name Symbol Last price Change Mkt cap Volume Open High Low P/E RITA Medical Systems, Inc. RITA 4.63 0.00 (0.00%) 200.24M 600,540.00 4.63 4.64 4.62 -17.15 Malaysia Fund Inc. MF 7.70 +0.10 (1.32%) 74.01M 26,600.00 7.61 7.70 7.61 N/A ACM Managed Dollar Income Fund ADF 7.93 +0.01 (0.13%) 171.28M 51,900.00 7.92 7.95 7.90 N/A Beijing Med-Pharm Corporation BJGP 8.40 -0.10 (-1.18%) 194.65M 206,750.00 8.50 8.67 8.12 -27.10 ExpressJet Holdings, Inc. XJT 9.50 +0.29 (3.15%) 514.55M 315,200.00 9.21 9.53 9.20 5.82 Thermage, Inc. THRM 9.70 +0.61 (6.71%) 220.72M 218,472.00 9.30 9.84 9.11 N/A iShares MSCI Malaysia Index Fund... EWM 9.86 +0.07 (0.72%) 459.23M 2.52M 9.70 9.88 9.70 N/A Service Corporation Internationa... SCI 10.70 -0.05 (-0.47%) 3.13B 218,000.00 10.72 10.75 10.65 39.74 Sinclair Broadcast Group, Inc. SBGI 11.50 -0.03 (-0.26%) 986.03M 89,093.00 11.54 11.59 11.40 34.85 iShares MSCI Singapore Index... EWS 11.58 +0.18 (1.58%) 919.45M 2.91M 11.49 11.59 11.36 N/A Nuveen Fltg Rte Inc Oppt Fd JRO 14.04 -0.01 (-0.07%) 398.41M 66,500.00 14.07 14.09 14.02 1.01 Nuveen Tax-Adv Fltg Rate Fd JFP 14.32 -0.08 (-0.56%) 199.21M 33,100.00 14.40 14.40 14.30 0.99 99 Cents Only Stores NDN 14.85 +0.25 (1.71%) 1.03B 1.53M 15.19 15.19 14.72 45.11 Koninklijke KPN N.V. (ADR) KPN 15.26 +0.11 (0.73%) 31.91B 319,200.00 15.01 15.26 15.01 14.92 CSK Auto Corporation CAO 17.06 +0.13 (0.77%) 747.45M 36,500.00 16.93 17.08 16.81 26.95 PowerShares Dividend Achievers... PFM 17.24 +0.04 (0.23%) 56.89M 24,000.00 17.33 17.33 17.21 1.10 BlackRock Floating Rate Inc... FRB 18.38 +0.02 (0.11%) 192.68M 35,500.00 18.34 18.39 18.29 N/A Electronic Clearing House, Inc. ECHO 18.52 -0.02 (-0.11%) 126.40M 6,626.00 18.54 18.54 18.50 56.12 PowerShares Aerospace & Defense... PPA 18.89 0.00 (0.00%) 128.45M 64,100.00 18.89 18.95 18.84 N/A Deutsche Telekom AG (ADR) DT 18.95 +0.22 (1.17%) 83.33B 456,700.00 18.72 18.98 18.72 12.03 Eaton Vance Floating-Rate Income... EFT 18.98 +0.03 (0.16%) 705.98M 115,700.00 18.97 19.00 18.90 1.00 Blackrock Global Floating Rate... BGT 19.37 -0.06 (-0.31%) 454.83M 68,000.00 19.39 19.45 19.30 N/A Pioneer Floating Rate Trust PHD 19.45 0.00 (0.02%) 473.54M 55,000.00 19.47 19.48 19.42 N/A Ares Capital Corporation ARCC 19.65 +0.23 (1.18%) 1.02B 258,307.00 19.44 19.69 19.31 N/A Cohen & Steers Dividend Majors... DVM 20.98 +0.01 (0.05%) 269.03M 28,400.00 20.90 20.99 20.85 N/A W.R. Grace & Co. GRA 21.10 +0.28 (1.34%) 1.44B 525,700.00 20.83 21.33 20.69 110.36 Time Warner Telecom Inc. TWTC 21.35 +0.15 (0.71%) 3.03B 633,805.00 21.20 21.59 21.01 -26.03 B&G Foods, Inc. BGF 21.56 +0.31 (1.46%) 594.12M 57,600.00 21.35 21.70 21.30 -86.24 Corus Group plc (ADR) CGA 21.59 +0.55 (2.61%) 10.02B 32,700.00 21.40 21.60 21.40 24.55 Tata Motors Limited (ADR) TTM 21.75 -0.18 (-0.82%) 8.33B 287,200.00 21.70 21.75 21.46 25.64 Micrus Endovascular Corporation MEND 22.65 +0.03 (0.13%) 331.92M 76,087.00 22.69 22.96 22.11 -50.34 Oakley, Inc. OO 22.83 +0.32 (1.42%) 1.57B 98,400.00 22.52 23.04 22.50 32.90 News Corporation NWS.A 23.06 +0.10 (0.44%) 72.94B 5.17M 23.05 23.23 22.89 21.16 Emergency Medical Services Corp. EMS 24.00 +0.51 (2.17%) 996.31M 166,300.00 23.74 24.10 23.43 28.57 Ultrapar Participacoes SA (ADR) UGP 24.07 +0.10 (0.42%) 1.95B 24,900.00 23.85 24.16 23.83 15.12 IntraLase Corp. ILSE 24.50 -0.02 (-0.08%) 703.95M 436,157.00 24.52 24.54 24.50 48.04 Schering-Plough Corporation SGP 24.97 +0.05 (0.20%) 37.02B 13.01M 24.90 25.03 24.82 38.91 Seaspan Corporation SSW 25.00 +0.28 (1.13%) 971.93M 84,200.00 24.80 25.00 24.66 N/A Genl Motors 4.50%CvSr'A'Nts GXM 25.39 +0.02 (0.08%) N/A 1.56M 25.35 25.40 25.35 N/A Senior Housing Properties Trust SNH 25.85 +0.20 (0.78%) 1.86B 519,700.00 25.53 25.88 25.31 31.31 TeleTech Holdings, Inc. TTEC 26.48 +0.49 (1.89%) 1.83B 513,956.00 25.92 26.51 25.72 46.46 Consumer Staples Select Sect... XLP 26.62 +0.05 (0.19%) 1.29B 557,100.00 26.52 26.64 26.52 N/A Hasbro, Inc. HAS 28.26 +0.12 (0.43%) 4.49B 929,500.00 28.19 28.41 28.03 24.23 France Telecom (ADR) FTE 28.50 +0.25 (0.89%) 74.22B 139,600.00 28.22 28.65 28.21 10.80 SBA Communications Corporation SBAC 29.10 +0.69 (2.43%) 3.05B 710,245.00 28.30 29.10 28.22 -19.02 Vodafone Group Plc (ADR) VOD 29.21 +0.18 (0.62%) 154.14B 1.22M 28.94 29.31 28.93 -4.16 Vanda Pharmaceuticals Inc. VNDA 29.50 +2.21 (8.10%) 646.26M 3.47M 28.50 30.21 28.38 N/A The TJX Companies, Inc. TJX 29.88 +0.38 (1.29%) 13.60B 2.98M 29.83 29.93 29.19 17.45 Microsoft Corporation MSFT 30.97 -0.03 (-0.10%) 304.45B 53.62M 30.72 31.00 30.69 25.81 Telecom Italia S.p.A. (ADR) TI 31.01 +0.65 (2.14%) 78.86B 58,300.00 30.68 31.04 30.67 15.05 Family Dollar Stores, Inc FDO 32.14 +0.68 (2.16%) 4.87B 2.20M 32.50 32.74 31.94 24.72 Sabre Holdings Corporation TSG 32.44 +0.04 (0.12%) 4.29B 545,600.00 32.43 32.46 32.37 32.74 Payless ShoeSource, Inc. PSS 33.76 +0.20 (0.60%) 2.23B 706,400.00 34.20 34.20 33.18 23.53 ICOS Corporation ICOS 33.87 -0.02 (-0.06%) 2.22B 1.21M 33.93 33.99 33.87 105.85 Health Care SPDR (ETF) XLV 34.66 0.00 (0.00%) 1.88B 1.19M 34.65 34.79 34.62 N/A The Walt Disney Company this 35.55 -0.30 (-0.84%) 72.84B 9.77M 35.93 35.97 35.48 21.68 Crown Castle International Corp. CCI 35.85 +1.39 (4.03%) 7.24B 4.84M 34.60 37.32 34.60 -83.72 R.R. Donnelley & Sons Company RRD 36.74 +0.27 (0.74%) 7.97B 679,900.00 36.66 36.91 36.44 33.35 Financial Select Sector SPDR... XLF 36.94 +0.09 (0.24%) 2.28B 2.25M 36.90 36.99 36.82 N/A Shaw Communications Inc. (USA) SJR 37.19 +0.08 (0.22%) 8.01B 44,400.00 37.00 37.35 37.00 17.79 Digital Insight Corp. DGIN 38.80 +0.01 (0.03%) 1.26B 468,972.00 38.80 38.83 38.80 -258.67 Consumer Discretionary SPDR... XLY 39.63 +0.01 (0.03%) 550.90M 815,800.00 39.54 39.72 39.49 N/A Universal Stainless & Alloy... USAP 39.89 +2.36 (6.29%) 258.58M 367,082.00 37.53 41.18 37.53 14.77 American Tower Corporation AMT 39.96 +0.25 (0.63%) 17.00B 2.05M 39.64 40.32 39.62 -440.23 Coca-Cola Femsa SAB de CV KOF 40.20 +2.25 (5.93%) 7.42B 184,800.00 38.16 40.65 37.85 16.99 Navistar International... NAV 40.35 +0.86 (2.18%) 2.83B 990,800.00 39.49 40.93 38.70 10.43 The Bank of New York Company... BK 41.17 +0.23 (0.56%) 31.12B 3.12M 41.18 41.39 40.82 10.48 ITC Holdings Corp. ITC 41.26 +2.98 (7.78%) 1.75B 940,300.00 40.05 41.49 39.88 46.53 Waste Connections, Inc. WCN 41.93 0.00 (0.00%) 1.90B 135,300.00 42.05 42.12 41.69 26.05 AXA (ADR) AXA 42.96 +0.80 (1.90%) 80.40B 351,200.00 42.44 43.00 42.41 16.15 Cadbury Schweppes plc (ADR) CSG 44.33 +0.35 (0.80%) 23.10B 583,700.00 44.30 44.43 44.22 26.66 McDonald's Corporation MCD 44.71 +0.12 (0.27%) 55.30B 3.64M 44.67 44.90 44.30 19.28 Health Care REIT, Inc. HCN 45.86 +0.28 (0.61%) 3.33B 207,000.00 45.58 46.03 45.48 30.09 NBTY, Inc. NTY 46.04 +0.56 (1.23%) 3.09B 454,600.00 45.87 46.18 45.29 28.42 H.J. Heinz Company HNZ 46.67 +0.02 (0.04%) 15.38B 843,900.00 46.80 46.83 46.36 24.69 Silgan Holdings Inc. SLGN 46.98 +0.70 (1.51%) 1.76B 132,479.00 46.33 47.00 46.21 18.28 Yanzhou Coal Mining Co. (ADR) YZC 48.18 +3.04 (6.73%) 4.74B 89,900.00 47.47 48.25 47.47 12.55 The Coca-Cola Company KO 48.27 -0.08 (-0.17%) 113.14B 5.01M 48.41 48.43 48.07 21.62 JPMorgan Chase & Co. JPM 48.75 +0.60 (1.25%) 168.76B 11.06M 48.30 48.80 48.14 12.07 Thermo Fisher Scientific Inc. TMO 48.93 +0.24 (0.49%) 19.95B 1.84M 48.80 49.01 48.33 40.03 Enbridge Energy Management... EEQ 49.86 +0.34 (0.69%) 620.28M 13,500.00 49.64 50.00 49.57 18.27 E.I. du Pont de Nemours &... DD 50.81 +0.41 (0.81%) 46.74B 2.94M 50.64 50.98 50.46 19.27 Abbott Laboratories ABT 53.38 +0.59 (1.12%) 81.93B 9.04M 53.56 53.75 53.15 25.57 Monsanto Company MON 54.28 +0.27 (0.50%) 29.50B 1.54M 54.16 54.46 53.84 43.08 Vanguard Dividend Appreciation... VIG 54.56 -0.02 (-0.04%) 43.92M 13,700.00 54.55 54.65 54.44 N/A Forest Laboratories, Inc. FRX 54.66 +0.13 (0.24%) 17.31B 2.00M 54.73 54.97 54.20 22.42 Weight Watchers International... WTW 54.71 +1.02 (1.90%) 5.33B 331,600.00 54.00 54.75 53.80 26.72 Phillips-Van Heusen Corporation PVH 54.79 -0.44 (-0.80%) 3.04B 548,900.00 55.23 55.36 54.48 21.24 Waters Corporation what 55.01 +0.06 (0.11%) 5.58B 613,300.00 54.79 55.20 54.58 27.05 Taubman Centers, Inc. TCO 55.92 +0.78 (1.41%) 2.96B 350,200.00 55.07 55.95 54.35 48.16 Costco Wholesale Corporation COST 56.88 -0.02 (-0.04%) 25.73B 2.29M 56.66 56.98 56.42 24.73 Bayer AG (ADR) BAY 56.89 +0.49 (0.87%) 43.48B 87,400.00 56.15 56.99 56.06 24.00 CarMax, Inc KMX 57.52 +0.42 (0.74%) 6.18B 372,700.00 56.97 57.60 56.82 29.74 Chattem Inc. CHTT 57.73 +0.97 (1.71%) 1.07B 184,731.00 56.69 57.94 56.26 26.24 Lan Airlines S.A. (ADR) LFL 57.85 0.00 (0.00%) 3.69B 30,000.00 58.00 58.35 57.64 25.11 Stryker Corporation SYK 58.71 -0.29 (-0.49%) 23.90B 1.56M 58.50 59.00 58.02 32.24 Comerica Incorporated CMA 59.51 +0.04 (0.07%) 9.45B 675,800.00 59.75 59.91 59.20 10.84 Homex Development Corp. (ADR) HXM 59.89 +0.54 (0.91%) 3.35B 218,800.00 59.27 60.38 58.90 27.26 Telenor ASA (ADR) TELN 61.18 +3.38 (5.85%) 34.27B 195,370.00 59.92 61.19 59.78 50.99 MetLife, Inc. MET 61.46 +0.21 (0.34%) 46.72B 1.84M 61.25 61.48 61.00 15.73 Autoliv Inc. ALV 61.63 +0.33 (0.54%) 5.01B 427,300.00 61.47 61.81 61.30 13.92 Target Corporation TGT 62.14 +0.63 (1.02%) 53.37B 4.40M 61.74 62.17 61.53 20.69 SEI Investments Company SEIC 62.30 +0.47 (0.76%) 6.16B 241,461.00 61.78 62.37 61.50 28.06 Akzo Nobel N.V. (ADR) AKZOY 63.30 +0.27 (0.43%) 18.16B 73,069.00 63.05 63.41 62.82 15.63 Beckman Coulter, Inc. BEC 63.71 +2.20 (3.58%) 3.97B 1.38M 61.55 63.91 61.55 27.82 Shire plc (ADR) SHPGY 65.18 +0.17 (0.26%) 10.97B 822,402.00 64.21 66.13 64.14 36.01 Sealed Air Corp. SEE 65.57 +0.46 (0.71%) 5.29B 188,300.00 65.36 65.71 64.84 23.18 The Procter & Gamble Company PG 66.16 +0.62 (0.95%) 209.64B 7.02M 65.74 66.20 65.54 25.06 SPX Corporation SPW 68.39 +1.44 (2.15%) 3.92B 458,700.00 67.00 68.54 66.81 27.26 iShares Dow Jones US Healthcare... IYH 68.73 -0.07 (-0.10%) 1.27B 116,700.00 68.84 69.00 68.62 1.11 The McGraw-Hill Companies, Inc. MHP 69.29 -0.15 (-0.22%) 24.54B 882,700.00 69.45 69.45 68.56 29.90 Constellation Energy Group, Inc. CEG 71.20 +0.08 (0.11%) 12.82B 495,200.00 71.05 71.50 70.87 17.51 State Street Corporation STT 71.70 +0.12 (0.17%) 23.84B 963,800.00 71.76 71.92 70.96 22.13 Zimmer Holdings, Inc. ZMH 78.92 -0.40 (-0.50%) 18.83B 912,300.00 79.23 79.48 78.00 24.96 Abercrombie & Fitch Co. ANF 79.88 +0.40 (0.50%) 7.05B 1.65M 79.90 80.13 79.18 18.79 J.C. Penney Company, Inc. JCP 82.90 -0.68 (-0.81%) 18.65B 3.43M 83.80 83.80 82.60 16.34 Lehman Brothers Holdings Inc. LEH 83.14 +0.84 (1.02%) 44.07B 2.70M 82.30 83.56 82.30 12.35 iShares Dow Jones US Real Estate... IYR 87.84 +0.79 (0.91%) 1.66B 1.68M 87.00 87.86 86.71 1.24 Prudential Financial, Inc PRU 88.58 +0.53 (0.60%) 42.46B 1.43M 88.48 88.60 87.85 16.29 Genentech, Inc. DNA 89.03 +1.50 (1.71%) 93.84B 3.65M 88.45 89.41 88.40 50.89 Lockheed Martin Corporation LMT 97.26 +0.46 (0.48%) 41.23B 1.18M 96.97 97.75 96.29 17.80 Retail HOLDRS RTH 103.23 +0.36 (0.35%) 489.10M 1.85M 103.00 103.28 102.75 N/A Public Storage, Inc. PSA 104.14 +0.31 (0.30%) 348.68M 564,300.00 103.59 105.51 103.01 71.82 Wynn Resorts, Limited WYNN 105.45 +1.70 (1.64%) 10.71B 1.63M 104.10 106.25 102.27 17.23 Kinder Morgan, Inc. KMI 106.50 +0.41 (0.39%) 14.28B 384,500.00 106.10 106.50 106.10 19.91 The Middleby Corporation MIDD 115.46 +4.73 (4.27%) 916.79M 46,912.00 110.31 116.01 110.24 24.67 Deutsche Bank AG (USA) DB 136.19 +2.30 (1.72%) 67.67B 115,400.00 135.03 136.24 135.03 13.01 iShares S&P 500 Index (ETF) IVV 143.18 +0.33 (0.23%) 18.56B 809,700.00 142.85 143.37 142.77 N/A CBOT Holdings, Inc. BOT 170.84 +0.12 (0.07%) 9.03B 195,100.00 170.10 171.87 169.58 62.15

Edited by hiker, 19 January 2007 - 03:06 PM.

[hiker]

1/19 closing basis ...more complete list Name Symbol Last price Change Mkt cap Volume Open High Low P/E Vanda Pharmaceuticals Inc. VNDA 30.10 +2.81 (10.30%) 659.41M 3.85M 28.50 30.31 28.38 N/A ITC Holdings Corp. ITC 41.66 +3.38 (8.83%) 1.76B 1.32M 40.05 41.67 39.88 46.98 Yanzhou Coal Mining Co. (ADR) YZC 48.33 +3.19 (7.07%) 4.75B 88,500.00 47.47 48.33 47.47 12.59 Thermage, Inc. THRM 9.71 +0.62 (6.82%) 220.95M 260,638.00 9.30 10.00 9.11 N/A Telenor ASA (ADR) TELN 61.00 +3.20 (5.54%) 34.17B 239,067.00 59.92 61.20 59.78 50.84 Crown Castle International Corp. CCI 36.21 +1.75 (5.08%) 7.31B 5.55M 34.60 37.32 34.60 -84.56 Loral Space & Communications... LORL 43.00 +1.98 (4.83%) 860.00M 161,456.00 41.23 43.95 40.84 N/A The Middleby Corporation MIDD 115.53 +4.80 (4.33%) 917.34M 75,614.00 110.31 116.18 110.24 24.69 Coca-Cola Femsa SAB de CV KOF 39.56 +1.61 (4.24%) 7.30B 292,700.00 38.16 40.65 37.85 16.72 Winthrop Realty Trust FUR 6.87 +0.27 (4.09%) 449.09M 192,500.00 6.60 6.88 6.33 11.69 Universal Stainless & Alloy... USAP 39.00 +1.47 (3.92%) 252.81M 478,544.00 37.53 41.18 37.53 14.44 Navistar International... NAV 40.96 +1.47 (3.72%) 2.87B 1.49M 39.49 41.08 38.70 10.59 Beckman Coulter, Inc. BEC 63.71 +2.20 (3.58%) 3.97B 1.63M 61.55 63.91 61.55 27.82 Corus Group plc (ADR) CGA 21.73 +0.69 (3.28%) 10.09B 60,100.00 21.40 21.75 21.40 24.71 Weyerhaeuser Company WY 74.25 +2.24 (3.11%) 17.71B 3.78M 73.43 75.08 73.00 -66.34 ExpressJet Holdings, Inc. XJT 9.49 +0.28 (3.04%) 514.01M 394,400.00 9.21 9.55 9.20 5.82 Angeion Corporation ANGN 16.03 +0.47 (3.02%) 58.20M 71,781.00 15.32 16.10 15.26 39.10 AMR Corporation AMR 40.66 +1.19 (3.01%) 8.72B 9.63M 39.50 40.75 38.85 41.49 SINA Corporation (USA) SINA 34.31 +0.94 (2.82%) 1.85B 858,747.00 33.30 34.32 33.10 47.00 DaimlerChrysler AG (USA) DCX 63.46 +1.68 (2.72%) 64.61B 1.03M 62.75 63.50 62.75 13.90 Advanced Magnetics, Inc. AMAG 65.56 +1.53 (2.39%) 784.18M 338,312.00 63.61 65.72 63.43 -28.38 Telecom Italia S.p.A. (ADR) TI 31.06 +0.70 (2.31%) 78.99B 85,900.00 30.68 31.06 30.67 15.07 SBA Communications Corporation SBAC 29.05 +0.64 (2.25%) 3.04B 1.00M 28.30 29.10 28.22 -18.99 Chattem Inc. CHTT 58.03 +1.27 (2.24%) 1.08B 247,893.00 56.69 58.08 56.26 26.38 Weight Watchers International... WTW 54.84 +1.15 (2.14%) 5.34B 495,300.00 54.00 54.94 53.80 26.79 Family Dollar Stores, Inc FDO 32.13 +0.67 (2.13%) 4.87B 2.73M 32.50 32.74 31.94 24.72 Malaysia Fund Inc. MF 7.76 +0.16 (2.11%) 74.58M 44,300.00 7.61 7.76 7.61 N/A SPX Corporation SPW 68.28 +1.33 (1.99%) 3.92B 588,700.00 67.00 68.68 66.81 27.22 AXA (ADR) AXA 43.00 +0.84 (1.99%) 80.48B 457,600.00 42.44 43.00 42.41 16.17 Ultrapar Participacoes SA (ADR) UGP 24.43 +0.46 (1.92%) 1.98B 33,100.00 23.85 24.47 23.83 15.34 TeleTech Holdings, Inc. TTEC 26.48 +0.49 (1.89%) 1.83B 667,981.00 25.92 26.52 25.72 46.46 Deutsche Bank AG (USA) DB 136.41 +2.52 (1.88%) 67.78B 144,400.00 135.03 136.41 135.03 13.03 NBTY, Inc. NTY 46.33 +0.85 (1.87%) 3.11B 679,900.00 45.87 46.35 45.29 28.60 Wynn Resorts, Limited WYNN 105.62 +1.87 (1.80%) 10.72B 2.08M 104.10 106.25 102.27 17.26 The TJX Companies, Inc. TJX 30.03 +0.53 (1.80%) 13.67B 4.46M 29.83 30.07 29.19 17.54 Senior Housing Properties Trust SNH 26.11 +0.46 (1.79%) 1.88B 737,700.00 25.53 26.12 25.31 31.63 iShares MSCI Singapore Index... EWS 11.60 +0.20 (1.75%) 921.04M 3.42M 11.49 11.61 11.36 N/A iShares MSCI Hong Kong Index... EWH 16.84 +0.29 (1.75%) 1.16B 2.99M 16.64 16.87 16.59 N/A Genentech, Inc. DNA 89.05 +1.52 (1.74%) 93.86B 4.66M 88.45 89.41 88.40 50.90 iShares MSCI Pacific ex-Japan... EPP 127.55 +2.11 (1.68%) 2.41B 187,800.00 126.30 127.55 126.10 N/A B&G Foods, Inc. BGF 21.60 +0.35 (1.65%) 595.22M 67,800.00 21.35 21.70 21.30 -86.40 Taubman Centers, Inc. TCO 56.03 +0.89 (1.61%) 2.97B 445,400.00 55.07 56.12 54.35 48.26 Emergency Medical Services Corp. EMS 23.86 +0.37 (1.58%) 990.50M 231,500.00 23.74 24.10 23.43 28.41 Air France - KLM (ADR) AKH 45.23 +0.70 (1.57%) 12.18B 50,000.00 44.54 45.64 44.54 11.44 Materials SPDR (ETF) XLB 35.77 +0.54 (1.53%) 1.37B 10.91M 35.29 35.81 35.25 N/A Honda Motor Co., Ltd. (ADR) HMC 39.89 +0.59 (1.50%) 72.75B 846,200.00 39.53 40.00 39.53 13.81 Shire plc (ADR) SHPGY 65.97 +0.96 (1.48%) 11.10B 1.20M 64.21 66.13 64.14 36.45 W.R. Grace & Co. GRA 21.12 +0.30 (1.44%) 1.44B 717,200.00 20.83 21.33 20.69 110.47 Silgan Holdings Inc. SLGN 46.94 +0.66 (1.43%) 1.76B 182,481.00 46.33 47.00 46.21 18.27 Diana Shipping Inc. DSX 16.73 +0.23 (1.39%) 887.53M 205,300.00 16.52 16.73 16.50 21.89 IAC/InterActiveCorp IACI 39.07 +0.53 (1.38%) 11.47B 2.87M 38.48 39.13 38.30 44.40 Abbott Laboratories ABT 53.52 +0.73 (1.38%) 82.15B 12.16M 53.34 53.75 53.15 25.64 Target Corporation TGT 62.35 +0.84 (1.37%) 53.55B 5.98M 61.87 62.96 61.53 20.76 NatlAustr Bk7.875%ExCaps NAU 52.24 +0.70 (1.35%) 1.83B 74,900.00 50.07 52.25 49.72 N/A Deutsche Telekom AG (ADR) DT 18.97 +0.24 (1.28%) 83.41B 583,600.00 18.72 18.98 18.72 12.04 JPMorgan Chase & Co. JPM 48.76 +0.61 (1.27%) 168.79B 14.65M 48.30 48.83 48.14 12.07 iShares MSCI EAFE Index Fund... EFA 73.69 +0.89 (1.22%) 34.00B 7.58M 73.12 73.78 73.09 N/A Enbridge Energy Management... EEQ 50.12 +0.60 (1.21%) 623.52M 20,100.00 49.64 50.14 49.57 18.37 Time Warner Telecom Inc. TWTC 21.45 +0.25 (1.18%) 3.05B 1.01M 21.20 21.59 21.01 -26.15 iShares MSCI France Index (ETF) EWQ 34.03 +0.39 (1.16%) 197.37M 53,300.00 33.73 34.11 33.73 N/A Seaspan Corporation SSW 25.00 +0.28 (1.13%) 971.93M 139,600.00 24.80 25.06 24.66 N/A 99 Cents Only Stores NDN 14.76 +0.16 (1.10%) 1.03B 2.13M 15.19 15.19 14.66 44.84 Oakley, Inc. OO 22.75 +0.24 (1.07%) 1.57B 133,000.00 22.51 23.04 22.50 32.78 Lehman Brothers Holdings Inc. LEH 83.15 +0.85 (1.03%) 44.07B 3.64M 82.30 83.56 82.30 12.36 Sherwin-Williams Company SHW 64.29 +0.63 (0.99%) 8.67B 885,400.00 63.66 64.62 63.46 15.82 iShares MSCI Malaysia Index Fund... EWM 9.88 +0.09 (0.92%) 460.16M 3.17M 9.70 9.88 9.70 N/A Sealed Air Corp. SEE 65.70 +0.59 (0.91%) 5.30B 275,900.00 65.41 65.76 64.84 23.22 iShares Dow Jones US Real Estate... IYR 87.82 +0.77 (0.88%) 1.66B 2.00M 86.93 87.97 86.71 1.24 E.I. du Pont de Nemours &... DD 50.84 +0.44 (0.87%) 46.76B 4.29M 50.64 50.98 50.46 19.28 Vodafone Group Plc (ADR) VOD 29.28 +0.25 (0.86%) 154.50B 1.45M 28.99 29.31 28.93 -4.17 Payless ShoeSource, Inc. PSS 33.85 +0.29 (0.86%) 2.23B 899,300.00 34.20 34.20 33.18 23.60 General Dynamics Corporation GD 79.53 +0.67 (0.85%) 32.18B 1.60M 79.15 80.23 78.85 17.20 The Procter & Gamble Company PG 66.09 +0.55 (0.84%) 209.42B 9.24M 65.74 66.30 65.54 25.03 CarMax, Inc KMX 57.55 +0.45 (0.79%) 6.18B 476,100.00 56.97 57.60 56.82 29.76 Cadbury Schweppes plc (ADR) CSG 44.32 +0.34 (0.77%) 23.09B 688,800.00 44.30 44.43 44.22 26.66 Homex Development Corp. (ADR) HXM 59.80 +0.45 (0.76%) 3.35B 296,300.00 59.27 60.38 58.90 27.22 Bayer AG (ADR) BAY 56.83 +0.43 (0.76%) 43.44B 104,400.00 56.15 56.99 56.06 23.98 Thermo Fisher Scientific Inc. TMO 49.05 +0.36 (0.74%) 20.00B 3.04M 48.80 49.08 48.33 40.13 Koninklijke KPN N.V. (ADR) KPN 15.26 +0.11 (0.73%) 31.91B 452,500.00 15.01 15.27 15.01 14.92 InterMune, Inc. ITMN 32.94 +0.24 (0.73%) 1.12B 619,866.00 32.65 33.19 32.51 -44.51 American Tower Corporation AMT 40.00 +0.29 (0.73%) 17.02B 2.50M 39.64 40.32 39.62 -440.67 France Telecom (ADR) FTE 28.45 +0.20 (0.71%) 74.08B 228,200.00 28.22 28.65 28.21 10.78 SEI Investments Company SEIC 62.26 +0.43 (0.70%) 6.16B 324,682.00 61.78 62.37 61.50 28.04 Health Care REIT, Inc. HCN 45.89 +0.31 (0.68%) 3.33B 286,900.00 45.57 46.03 45.48 30.11 Ares Capital Corporation ARCC 19.55 +0.13 (0.67%) 1.01B 363,112.00 19.44 19.71 19.31 N/A Autoliv Inc. ALV 61.71 +0.41 (0.67%) 5.02B 532,100.00 61.45 61.81 61.30 13.94 CSK Auto Corporation CAO 17.04 +0.11 (0.65%) 746.58M 66,900.00 16.93 17.08 16.81 26.92 Prudential Financial, Inc PRU 88.56 +0.51 (0.58%) 42.45B 1.83M 88.48 88.74 87.85 16.29 Monsanto Company MON 54.31 +0.30 (0.56%) 29.52B 2.14M 54.25 54.46 53.84 43.10 Honeywell International Inc. HON 45.29 +0.25 (0.56%) 36.98B 3.71M 45.26 45.57 45.06 18.26 Forest Laboratories, Inc. FRX 54.83 +0.30 (0.55%) 17.37B 2.68M 54.73 54.97 54.20 22.49 AB Volvo (ADR) VOLV 69.40 +0.37 (0.54%) 28.07B 37,030.00 68.70 69.48 68.70 13.55 Northrop Grumman Corporation NOC 70.29 +0.37 (0.53%) 24.28B 1.50M 70.17 70.43 69.98 17.44 Hasbro, Inc. HAS 28.29 +0.15 (0.53%) 4.49B 1.28M 28.19 28.41 28.03 24.26 Abercrombie & Fitch Co. ANF 79.90 +0.42 (0.53%) 7.05B 2.06M 79.90 80.13 79.18 18.79 PowerShares Dividend Achievers... PFM 17.29 +0.09 (0.52%) 57.06M 31,900.00 17.27 17.33 17.21 1.11 Akzo Nobel N.V. (ADR) AKZOY 63.35 +0.32 (0.51%) 18.18B 88,902.00 63.05 63.41 62.82 15.64 Dividend Capital Realty Income... DCA 16.18 +0.08 (0.50%) 220.75M 43,700.00 16.10 16.18 16.01 1.07 McDonald's Corporation MCD 44.81 +0.22 (0.49%) 55.42B 5.12M 44.67 44.90 44.30 19.32 Lockheed Martin Corporation LMT 97.27 +0.47 (0.49%) 41.23B 1.58M 96.97 97.75 96.29 17.81 Waste Connections, Inc. WCN 42.10 +0.17 (0.41%) 1.91B 218,000.00 42.05 42.12 41.69 26.15 R.R. Donnelley & Sons Company RRD 36.62 +0.15 (0.41%) 7.94B 1.14M 36.68 36.91 36.44 33.24 The Bear Stearns Companies Inc. BSC 169.91 +0.68 (0.40%) 24.75B 955,200.00 169.70 170.75 169.00 11.91 Retail HOLDRS RTH 103.27 +0.40 (0.39%) 489.29M 2.39M 103.00 103.28 102.75 N/A MetLife, Inc. MET 61.49 +0.24 (0.39%) 46.75B 2.37M 61.25 61.59 61.00 15.74 ACM Managed Dollar Income Fund ADF 7.95 +0.03 (0.38%) 171.71M 64,100.00 7.93 7.95 7.90 N/A Microsoft Corporation MSFT 31.11 +0.11 (0.35%) 305.83B 75.78M 30.72 31.11 30.69 25.92 Micrus Endovascular Corporation MEND 22.70 +0.08 (0.35%) 332.65M 92,093.00 22.69 22.96 22.11 -50.45 Shaw Communications Inc. (USA) SJR 37.23 +0.12 (0.32%) 8.02B 64,200.00 37.09 37.35 37.00 17.81 CBOT Holdings, Inc. BOT 171.25 +0.53 (0.31%) 9.05B 273,200.00 170.10 171.87 169.58 62.30 Financial Select Sector SPDR... XLF 36.96 +0.11 (0.30%) 2.28B 3.41M 36.90 36.99 36.82 N/A Schering-Plough Corporation SGP 24.99 +0.07 (0.28%) 37.05B 14.28M 24.90 25.03 24.82 38.94 Public Storage, Inc. PSA 104.12 +0.29 (0.28%) 348.61M 751,900.00 103.23 105.51 103.01 71.81 NIKE, Inc. NKE 99.94 +0.27 (0.27%) 25.18B 1.39M 100.00 100.19 99.48 18.93 Kinder Morgan, Inc. KMI 106.38 +0.29 (0.27%) 14.26B 2.28M 106.10 106.52 106.10 19.88 John Hancock Preferred Income... HPS 22.48 +0.06 (0.27%) 702.26M 71,400.00 22.48 22.50 22.37 1.01 iShares S&P 500 Index (ETF) IVV 143.22 +0.37 (0.26%) 18.57B 1.04M 142.85 143.37 142.77 N/A Lan Airlines S.A. (ADR) LFL 57.99 +0.14 (0.24%) 3.70B 45,200.00 58.00 58.35 57.64 25.17 iShares Dow Jones Select... DVY 70.61 +0.16 (0.23%) 7.24B 389,400.00 70.30 70.69 70.30 N/A News Corporation NWS.A 23.01 +0.05 (0.22%) 72.78B 6.81M 23.05 23.23 22.89 21.11 BlackRock Floating Rate Inc... FRB 18.40 +0.04 (0.22%) 192.89M 43,000.00 18.34 18.40 18.29 N/A Comerica Incorporated CMA 59.60 +0.13 (0.22%) 9.47B 1.01M 59.75 59.91 59.20 10.86 The Bank of New York Company... BK 41.02 +0.08 (0.20%) 31.01B 4.10M 41.18 41.39 40.82 10.44 H.J. Heinz Company HNZ 46.74 +0.09 (0.19%) 15.40B 1.33M 46.80 46.84 46.36 24.73 Constellation Energy Group, Inc. CEG 71.24 +0.12 (0.17%) 12.82B 1.15M 71.05 71.50 70.87 17.52 Eaton Vance Floating-Rate Income... EFT 18.98 +0.03 (0.16%) 705.98M 153,000.00 18.98 19.01 18.90 1.00 Consumer Staples Select Sect... XLP 26.61 +0.04 (0.15%) 1.29B 773,400.00 26.52 26.65 26.52 N/A Sabre Holdings Corporation TSG 32.45 +0.05 (0.15%) 4.30B 990,000.00 32.43 32.46 32.37 32.75 Becton, Dickinson and Co. BDX 73.99 +0.11 (0.15%) 18.16B 1.16M 74.20 74.69 73.61 25.25 Hudson City Bancorp, Inc. HCBK 13.99 +0.02 (0.14%) 7.90B 1.89M 14.04 14.07 13.93 25.91 ICOS Corporation ICOS 33.93 +0.04 (0.12%) 2.22B 1.67M 33.93 33.99 33.86 106.04 PowerShares Aerospace & Defense... PPA 18.91 +0.02 (0.11%) 128.59M 108,900.00 18.92 18.95 18.84 N/A Harrah's Entertainment, Inc. HET 83.05 +0.07 (0.08%) 15.45B 2.68M 82.98 83.12 82.81 56.48 Genl Motors 4.50%CvSr'A'Nts GXM 25.39 +0.02 (0.08%) N/A 1.63M 25.35 25.40 25.35 N/A Digital Insight Corp. DGIN 38.82 +0.03 (0.08%) 1.26B 598,091.00 38.80 38.83 38.80 -258.80 Cohen & Steers Dividend Majors... DVM 20.98 +0.01 (0.05%) 269.03M 35,300.00 20.90 20.99 20.85 N/A Vanguard Dividend Appreciation... VIG 54.60 +0.02 (0.04%) 43.95M 325,700.00 54.55 54.65 54.44 N/A iShares Dow Jones US Healthcare... IYH 68.83 +0.03 (0.04%) 1.27B 162,700.00 68.84 69.00 68.62 1.11 Health Care SPDR (ETF) XLV 34.67 +0.01 (0.03%) 1.88B 1.52M 34.65 34.79 34.62 N/A Waters Corporation what 54.96 +0.01 (0.02%) 5.58B 797,600.00 54.79 55.20 54.58 27.03 RITA Medical Systems, Inc. RITA 4.63 0.00 (0.00%) 200.24M 643,420.00 4.63 4.64 4.61 -17.15 British Airways plc (ADR) BAB 107.60 0.00 (0.00%) 12.28B 82,600.00 107.15 107.91 107.08 13.55 Consumer Discretionary SPDR... XLY 39.61 -0.01 (-0.03%) 550.62M 981,500.00 39.54 39.72 39.49 N/A Imperial Chemical Industries PLC... ICI 37.85 -0.01 (-0.03%) 11.26B 270,500.00 37.79 38.15 37.75 23.02 IntraLase Corp. ILSE 24.51 -0.01 (-0.04%) 704.23M 572,345.00 24.52 24.54 24.50 48.06 State Street Corporation STT 71.54 -0.04 (-0.06%) 23.78B 1.30M 71.83 71.92 70.96 22.08 Nuveen Fltg Rte Inc Oppt Fd JRO 14.04 -0.01 (-0.07%) 398.41M 86,900.00 14.07 14.09 14.02 1.01 Stryker Corporation SYK 58.95 -0.05 (-0.08%) 24.00B 1.92M 58.83 59.00 58.02 32.37 Lincoln National Corporation LNC 66.35 -0.06 (-0.09%) 18.40B 887,600.00 66.71 67.00 66.35 13.12 Pioneer Floating Rate Trust PHD 19.43 -0.02 (-0.10%) 472.98M 78,800.00 19.45 19.48 19.41 N/A Bristol Myers Squibb Co. BMY 26.63 -0.04 (-0.15%) 52.37B 6.87M 26.79 27.00 26.61 23.45 Sinclair Broadcast Group, Inc. SBGI 11.51 -0.02 (-0.17%) 986.89M 121,591.00 11.54 11.59 11.40 34.88 The Coca-Cola Company KO 48.26 -0.09 (-0.19%) 113.11B 6.50M 48.41 48.43 48.07 21.61 Electronic Clearing House, Inc. ECHO 18.50 -0.04 (-0.22%) 126.26M 8,734.00 18.54 18.54 18.50 56.06 Costco Wholesale Corporation COST 56.77 -0.13 (-0.23%) 25.68B 2.80M 56.66 56.98 56.42 24.68 Domino's Pizza, Inc. DPZ 28.70 -0.08 (-0.28%) 1.79B 508,800.00 28.78 28.78 28.51 16.50 Merck & Co., Inc. MRK 45.60 -0.14 (-0.31%) 99.00B 9.45M 45.86 46.16 45.43 19.64 Kimberly-Clark Corporation KMB 68.91 -0.23 (-0.33%) 31.58B 1.35M 69.16 69.38 68.76 22.85 Cablevision Systems Corporation CVC 30.66 -0.11 (-0.36%) 8.96B 2.11M 30.59 30.80 29.78 -256.25 The McGraw-Hill Companies, Inc. MHP 69.12 -0.32 (-0.46%) 24.48B 1.12M 69.45 69.45 68.56 29.83 Service Corporation Internationa... SCI 10.69 -0.06 (-0.56%) 3.13B 378,600.00 10.72 10.75 10.65 39.70 Beijing Med-Pharm Corporation BJGP 8.45 -0.05 (-0.59%) 195.80M 225,666.00 8.50 8.67 8.12 -27.26 Nuveen Tax-Adv Fltg Rate Fd JFP 14.31 -0.09 (-0.62%) 199.07M 42,400.00 14.40 14.40 14.30 0.99 Blackrock Global Floating Rate... BGT 19.29 -0.14 (-0.72%) 452.95M 100,100.00 19.39 19.45 19.29 N/A Zimmer Holdings, Inc. ZMH 78.67 -0.65 (-0.82%) 18.77B 1.37M 79.23 79.48 78.00 24.88 Tata Motors Limited (ADR) TTM 21.75 -0.18 (-0.82%) 8.33B 397,200.00 21.70 21.82 21.46 25.64 Nordstrom, Inc. JWN 55.03 -0.50 (-0.90%) 14.14B 2.58M 55.54 55.54 54.50 23.83 Phillips-Van Heusen Corporation PVH 54.70 -0.53 (-0.96%) 3.04B 662,700.00 55.36 55.36 54.46 21.21 The Walt Disney Company this 35.50 -0.35 (-0.98%) 72.73B 12.45M 35.93 35.97 35.48 21.65 J.C. Penney Company, Inc. JCP 82.69 -0.89 (-1.06%) 18.60B 4.58M 83.80 83.80 82.60 16.29 The TriZetto Group, Inc. TZIX 19.86 -0.23 (-1.14%) 859.04M 763,235.00 20.02 20.04 19.65 66.20

[CLK]

Hiker, Can you do a scan for all health food co.'s, supplements, and related restaurants possibly ? HLF was on my list for shorting but I took my eye off, it cratered a couple weeks ago.