No replies to this topic

[hiker]

screened for approx 2% proximity to the 52-week high....some added since last post at FF board ranked by % gain today 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 Celera Group, Applera Corp. CRA 15.07 +1.26 (9.12%) 1.18B 1.17M 14.20 15.23 14.18 -18.16 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 Madeco S.A. (ADR) MAD 11.80 +0.61 (5.45%) 653.86M 38,700.00 11.50 12.00 11.50 25.32 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 Internet Gold Golden Lines Ltd. IGLD 13.01 +0.56 (4.50%) 239.79M 141,250.00 12.50 13.41 12.50 54.21 The Middleby Corporation MIDD 115.53 +4.80 (4.33%) 917.34M 75,734.00 110.31 116.18 110.24 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 iCAD, Inc. ICAD 4.06 +0.15 (3.97%) 149.83M 439,995.00 3.94 4.06 3.88 -21.37 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 1.53M 39.49 41.08 38.70 10.59 China Eastern Airlines Corp... CEA 34.57 +1.23 (3.69%) 1.68B 64,100.00 34.13 34.57 33.80 -27.05 Las Vegas Sands Corp. LVS 104.49 +3.65 (3.62%) 37.03B 5.07M 100.84 105.63 98.50 85.39 Beckman Coulter, Inc. BEC 63.71 +2.20 (3.58%) 3.97B 1.63M 61.55 63.91 61.55 27.82 Akorn, Inc. AKN 6.20 +0.20 (3.33%) 502.20M 170,700.00 6.00 6.20 5.90 -36.47 Digene Corporation DIGE 52.06 +1.67 (3.31%) 1.23B 811,702.00 50.55 52.96 50.41 137.00 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 9.64M 39.50 40.75 38.85 41.49 SINA Corporation (USA) SINA 34.31 +0.94 (2.82%) 1.85B 861,747.00 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 DRAXIS Health Inc. (USA) DRAX 5.13 +0.13 (2.60%) 214.86M 203,291.00 4.96 5.26 4.96 24.43 Matrix Service Company MTRX 17.11 +0.43 (2.58%) 394.20M 187,570.00 16.68 17.15 16.65 48.89 GSE Systems, Inc. GVP 7.86 +0.18 (2.40%) 74.37M 50,900.00 7.70 7.90 7.65 -22.46 Advanced Magnetics, Inc. AMAG 65.56 +1.53 (2.39%) 784.18M 337,712.00 63.61 65.72 63.43 -28.38 Millicom Intl Cellular SA (USA) MICC 67.65 +1.55 (2.34%) 6.80B 653,933.00 65.29 68.09 65.29 81.51 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 248,113.00 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 2.78M 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 Banco Itau Holding Financeira... ITU 36.85 +0.76 (2.11%) 40.33B 1.03M 36.22 37.02 36.22 17.58 SPX Corporation SPW 68.28 +1.33 (1.99%) 3.92B 588,700.00 66.93 68.68 66.81 27.22 AXA (ADR) AXA 43.00 +0.84 (1.99%) 80.48B 457,600.00 42.45 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 Blockbuster Inc. BBI 6.60 +0.12 (1.85%) 1.26B 2.44M 6.57 6.63 6.37 23.50 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 Ennis, Inc. EBF 25.22 +0.44 (1.78%) 644.69M 97,700.00 24.68 25.42 24.60 14.96 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 16.60 16.87 16.59 N/A Genentech, Inc. DNA 89.05 +1.52 (1.74%) 93.86B 4.70M 88.45 89.41 88.40 50.90 iShares MSCI Pacific ex-Japan... EPP 127.55 +2.11 (1.68%) 2.41B 187,800.00 126.10 127.55 126.10 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 Macquarie Global Infr Total Rtrn... MGU 28.66 +0.45 (1.60%) 483.22M 87,000.00 28.02 28.70 28.02 N/A 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 CF Industries Holdings, Inc. CF 29.29 +0.45 (1.56%) 1.62B 641,900.00 28.80 29.35 28.72 -47.74 Materials SPDR (ETF) XLB 35.77 +0.54 (1.53%) 1.37B 10.91M 35.36 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 Equity Lifestyle Properties... ELS 56.66 +0.82 (1.47%) 1.35B 135,200.00 55.64 56.67 55.32 N/A Vina Concha y Toro S.A. (ADR) VCO 33.99 +0.49 (1.46%) 1.22B 500.00 33.60 33.99 33.60 39.23 W.R. Grace & Co. GRA 21.12 +0.30 (1.44%) 1.44B 717,200.00 20.83 21.33 20.69 110.47 General Cable Corporation BGC 44.39 +0.63 (1.44%) 2.29B 373,200.00 43.66 44.44 43.52 23.75 Silgan Holdings Inc. SLGN 46.94 +0.66 (1.43%) 1.76B 182,891.00 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 6.00M 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 Central European Media... CETV 83.06 +1.11 (1.35%) 3.38B 139,301.00 82.03 83.30 81.79 100.07 Masisa S.A. (ADR) MYS 11.46 +0.15 (1.33%) 1.30B 333,600.00 11.25 11.79 11.15 79.13 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 Fomento Econo Mexicano, SAB de... FMX 118.91 +1.39 (1.18%) 70.91B 239,400.00 117.90 119.34 117.08 134.68 iShares MSCI France Index (ETF) EWQ 34.03 +0.39 (1.16%) 197.37M 53,300.00 33.82 34.11 33.73 N/A Seaspan Corporation SSW 25.00 +0.28 (1.13%) 971.93M 139,800.00 24.80 25.06 24.66 N/A 99 Cents Only Stores NDN 14.76 +0.16 (1.10%) 1.03B 2.14M 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 3.65M 82.49 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 65.18 65.76 64.84 23.22 iShares Dow Jones US Real Estate... IYR 87.82 +0.77 (0.88%) 1.66B 2.00M 87.00 87.97 86.71 1.24 E.I. du Pont de Nemours &... DD 50.84 +0.44 (0.87%) 46.76B 4.33M 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 Sears Holdings Corporation SHLD 179.52 +1.49 (0.84%) 27.63B 1.52M 177.63 179.75 176.68 21.17 The Procter & Gamble Company PG 66.09 +0.55 (0.84%) 209.42B 9.24M 65.69 66.30 65.54 25.03 Koninklijke Philips Electronics... PHG 37.92 +0.31 (0.82%) 43.90B 919,700.00 37.54 38.03 37.46 12.83 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 620,036.00 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 45.58 46.03 45.48 30.11 Ares Capital Corporation ARCC 19.55 +0.13 (0.67%) 1.01B 363,912.00 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 LJ International, Inc. JADE 6.08 +0.04 (0.66%) 115.06M 319,052.00 6.00 6.20 5.87 22.52 CSK Auto Corporation CAO 17.04 +0.11 (0.65%) 746.58M 66,900.00 16.93 17.08 16.81 26.92 Ark Restaurants Corp. ARKR 34.20 +0.20 (0.59%) 122.07M 43,735.00 34.10 34.40 33.85 23.27 Prudential Financial, Inc PRU 88.56 +0.51 (0.58%) 42.45B 1.83M 88.48 88.74 87.85 16.29 Pall Corporation PLL 34.52 +0.20 (0.58%) 4.23B 1.26M 34.32 34.59 34.14 29.76 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 45.37 45.57 45.06 18.26 Forest Laboratories, Inc. FRX 54.83 +0.30 (0.55%) 17.37B 2.68M 54.61 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 17.33 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 Goldman Sachs Group, Inc. GS 210.29 +0.96 (0.46%) 89.55B 5.34M 209.08 211.44 208.84 10.68 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 Jones Soda Co. ( USA ) JSDA 13.27 +0.05 (0.38%) 337.24M 518,553.00 13.41 13.49 13.00 102.07 ACM Managed Dollar Income Fund ADF 7.95 +0.03 (0.38%) 171.71M 64,100.00 7.92 7.95 7.90 N/A Microsoft Corporation MSFT 31.11 +0.11 (0.35%) 305.83B 75.84M 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 CDC Corporation CHINA 10.01 +0.03 (0.30%) 1.10B 2.49M 9.91 10.15 9.76 83.42 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 4.27M 41.18 41.39 40.82 10.44 H.J. Heinz Company HNZ 46.74 +0.09 (0.19%) 15.40B 1.38M 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 Delta and Pine Land Company DLP 40.73 +0.06 (0.15%) 1.49B 1.24M 40.67 40.75 40.64 75.43 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 Anheuser-Busch Companies, Inc. BUD 50.82 +0.06 (0.12%) 39.07B 2.48M 50.76 50.91 50.54 19.69 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 598,856.00 38.80 38.83 38.80 -258.80 Retail Ventures, Inc. RVI 19.58 +0.01 (0.05%) 923.94M 348,100.00 19.57 19.63 19.29 -7.61 VeriFone Holdings, Inc. PAY 37.65 +0.02 (0.05%) 3.08B 815,100.00 37.75 37.83 37.07 43.78 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 54.98 55.20 54.58 27.03 Cabot Corporation CBT 46.49 +0.01 (0.02%) 2.98B 221,700.00 46.43 46.59 45.76 35.49 RITA Medical Systems, Inc. RITA 4.63 0.00 (0.00%) 200.24M 643,203.00 4.63 4.64 4.61 -17.15 Old Mutual Claymore Long Short... OLA 18.75 0.00 (0.00%) 357.47M 78,900.00 18.75 18.79 18.60 N/A 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 572,945.00 24.52 24.54 24.50 48.06 Regal Entertainment Group RGC 22.05 -0.01 (-0.05%) 3.32B 1.27M 22.08 22.20 21.92 37.51 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 58.80 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 26.68 27.00 26.61 23.45 Sinclair Broadcast Group, Inc. SBGI 11.51 -0.02 (-0.17%) 986.89M 122,631.00 11.54 11.59 11.40 34.88 The Coca-Cola Company KO 48.26 -0.09 (-0.19%) 113.11B 6.50M 48.10 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 2.82M 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 9.46M 45.86 46.16 45.43 19.64 Kimberly-Clark Corporation KMB 68.91 -0.23 (-0.33%) 31.58B 1.35M 69.29 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 242,166.00 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 79.48 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 Emdeon Corporation HLTH 12.74 -0.11 (-0.86%) 3.63B 2.22M 12.90 12.92 12.70 8.38 Nordstrom, Inc. JWN 55.03 -0.50 (-0.90%) 14.14B 2.58M 54.88 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 35.85 35.97 35.48 21.65 J.C. Penney Company, Inc. JCP 82.69 -0.89 (-1.06%) 18.60B 4.54M 83.80 83.80 82.60 16.29 The TriZetto Group, Inc. TZIX 19.86 -0.23 (-1.14%) 859.04M 764,575.00 20.02 20.04 19.65 66.20

Edited by hiker, 20 January 2007 - 01:50 AM.