vnindex,8/18/2008,504.14,508.48,503.65,508.05,18106750 abt,8/18/2008,41.0,41.1,38.0,40.5,86700 acl,8/18/2008,45.0,45.0,44.9,45.0,121510 agf,8/18/2008,27.1,27.1,27.1,27.1,59280 alp,8/18/2008,14.8,15.0,14.6,14.7,39870 alt,8/18/2008,30.8,30.9,30.8,30.9,4440 anv,8/18/2008,52.0,52.0,52.0,52.0,58300 asp,8/18/2008,13.4,13.4,12.5,13.3,14370 bbc,8/18/2008,24.2,24.2,24.2,24.2,2150 bbt,8/18/2008,6.4,6.4,6.1,6.4,174290 bhs,8/18/2008,21.5,21.5,19.6,20.7,224520 bmc,8/18/2008,122.0,122.0,122.0,122.0,2070 bmi,8/18/2008,21.9,21.9,21.9,21.9,9820 bmp,8/18/2008,61.0,61.0,60.5,61.0,23720 bpc,8/18/2008,12.2,12.4,11.9,12.4,31090 bt6,8/18/2008,63.0,63.0,60.5,60.5,5050 btc,8/18/2008,0.0,29.2,29.2,29.2,10 can,8/18/2008,14.2,14.4,13.6,13.6,17860 cii,8/18/2008,30.0,32.5,30.0,32.4,105290 clc,8/18/2008,20.0,20.4,20.0,20.4,10550 cnt,8/18/2008,23.6,23.6,23.6,23.6,12150 com,8/18/2008,32.2,32.2,32.0,32.2,7350 cyc,8/18/2008,15.7,15.7,15.7,15.7,24160 dcc,8/18/2008,13.2,13.2,13.2,13.2,7120 dct,8/18/2008,12.0,12.0,12.0,12.0,137360 ddm,8/18/2008,28.8,28.8,28.8,28.8,3600 dha,8/18/2008,29.9,30.7,29.8,30.7,114260 dhg,8/18/2008,155.0,155.0,152.0,155.0,71860 dic,8/18/2008,21.3,21.3,21.2,21.3,35490 dmc,8/18/2008,89.0,90.0,88.0,89.0,6230 dnp,8/18/2008,12.3,12.4,11.7,12.4,88840 dpc,8/18/2008,15.5,15.5,15.0,15.4,19830 dpm,8/18/2008,65.0,67.0,64.5,67.0,2392530 dpr,8/18/2008,70.0,70.0,69.5,70.0,322260 dqc,8/18/2008,43.9,43.9,42.0,42.0,376660 drc,8/18/2008,41.4,41.4,40.0,41.4,66800 dtt,8/18/2008,13.8,14.0,13.6,13.7,7130 dxp,8/18/2008,25.5,25.5,25.2,25.5,42380 dxv,8/18/2008,8.9,9.4,8.9,9.2,44420 fbt,8/18/2008,12.7,12.7,12.7,12.7,93280 fmc,8/18/2008,13.7,13.7,12.9,13.7,110630 fpc,8/18/2008,22.5,22.5,20.8,20.8,3020 fpt,8/18/2008,84.0,84.0,84.0,84.0,382720 gil,8/18/2008,20.2,20.4,19.2,20.4,76230 gmc,8/18/2008,19.2,19.2,17.5,19.2,12900 gmd,8/18/2008,48.5,48.5,48.5,48.5,7790 gta,8/18/2008,15.1,16.0,15.1,16.0,47490 hap,8/18/2008,28.6,28.6,28.2,28.6,145780 has,8/18/2008,16.8,17.9,16.8,17.1,14450 hax,8/18/2008,29.1,29.1,29.1,29.1,11150 hbc,8/18/2008,26.2,26.2,26.2,26.2,13960 hbd,8/18/2008,12.3,12.3,12.1,12.2,440 hdc,8/18/2008,36.1,36.1,36.1,36.1,6790 hmc,8/18/2008,19.2,20.9,19.2,20.2,80180 hpg,8/18/2008,68.5,69.0,67.0,69.0,1274090 hrc,8/18/2008,47.5,52.0,47.5,52.0,231100 hsi,8/18/2008,27.0,27.0,25.9,26.7,106870 ht1,8/18/2008,12.7,13.7,12.7,13.7,171510
htv,8/18/2008,13.7,13.7,13.7,13.7,11590 icf,8/18/2008,10.5,10.6,10.5,10.6,56610 ifs,8/18/2008,12.5,12.5,12.0,12.3,15580 imp,8/18/2008,119.0,119.0,119.0,119.0,21150 ita,8/18/2008,81.5,81.5,78.0,80.0,494310 kdc,8/18/2008,68.5,68.5,68.5,68.5,82890 kha,8/18/2008,15.1,15.1,14.9,15.1,138790 khp,8/18/2008,14.5,14.5,14.1,14.5,32820 kmr,8/18/2008,20.5,20.5,20.5,20.5,790 l10,8/18/2008,12.6,13.6,12.6,13.5,10600 laf,8/18/2008,20.0,20.3,19.5,20.3,111890 lbm,8/18/2008,30.9,30.9,30.9,30.9,22570 lgc,8/18/2008,49.0,49.0,48.2,48.5,3610 lss,8/18/2008,18.0,18.0,17.0,17.9,18090 mcp,8/18/2008,16.0,16.0,15.8,16.0,32850 mcv,8/18/2008,15.1,15.1,15.1,15.1,23820 mhc,8/18/2008,14.0,14.0,13.4,14.0,161590 mpc,8/18/2008,12.0,12.0,12.0,12.0,28800 nav,8/18/2008,18.5,18.8,17.5,18.8,47940 nhc,8/18/2008,57.0,57.0,57.0,57.0,1050 nkd,8/18/2008,61.0,61.5,60.0,61.5,53720 nsc,8/18/2008,33.7,33.7,33.0,33.7,92330 ntl,8/18/2008,47.3,47.3,47.3,47.3,8900 pac,8/18/2008,43.0,43.8,42.0,43.8,141730 pet,8/18/2008,27.7,27.7,27.7,27.7,110170 pgc,8/18/2008,16.1,16.1,15.6,16.1,156430 pit,8/18/2008,21.4,21.4,21.4,21.4,27170 pjt,8/18/2008,15.5,15.8,15.1,15.8,69470 pms,8/18/2008,28.0,28.0,27.9,28.0,270 pnc,8/18/2008,12.8,13,12.8,13,20960 ppc,8/18/2008,33.4,33.4,33,33.4,598220 pvd,8/18/2008,112,112,112,112,145100 pvt,8/18/2008,18.7,18.7,18.7,18.7,19690 ral,8/18/2008,42.6,42.6,42,42.6,183090 ree,8/18/2008,30.2,30.2,30.2,30.2,6760 rhc,8/18/2008,24,25,24,25,4370 ric,8/18/2008,20,20,19.2,20,78260 saf,8/18/2008,23.9,24.3,23.8,24.3,18780 sam,8/18/2008,24.8,24.8,24.8,24.8,214250 sav,8/18/2008,15.5,15.5,15.3,15.5,38200 sbt,8/18/2008,9.5,10,9.5,10,461270 sc5,8/18/2008,34,34,34,34,117470 scd,8/18/2008,19.9,20.8,19.9,20.8,37750 sdn,8/18/2008,23.5,23.6,23.5,23.6,1760 sfc,8/18/2008,0,32.9,32.9,32.9,650 sfi,8/18/2008,59.5,59.5,59.5,59.5,6120 sfn,8/18/2008,11.7,11.8,11.7,11.8,2100 sgc,8/18/2008,16.6,16.6,16.6,16.6,17750 sgh,8/18/2008,99,99,90.5,90.5,1260 sgt,8/18/2008,37.5,37.5,35.8,35.8,294330 shc,8/18/2008,40.4,40.4,40.4,40.4,2800 sj1,8/18/2008,17.8,17.8,17.8,17.8,2100 sjd,8/18/2008,16,16.6,16,16.6,32160 sjs,8/18/2008,90,90,90,90,2320 smc,8/18/2008,40.2,40.2,39.5,40.2,115810 ssc,8/18/2008,29.1,29.1,29.1,29.1,65130 ssi,8/18/2008,44.2,44.2,44.2,44.2,80650 st8,8/18/2008,38.9,38.9,38.9,38.9,9600
stb,8/18/2008,26.9,26.9,26.9,26.9,304980 tac,8/18/2008,63.5,63.5,63.5,63.5,238290 tcm,8/18/2008,13.9,13.9,13.3,13.7,143970 tcr,8/18/2008,11.9,12.7,11.9,12.7,13130 tct,8/18/2008,127,127,127,127,1110 tdh,8/18/2008,58,58,58,58,148170 tmc,8/18/2008,30.1,32.8,30.1,32.7,45620 tms,8/18/2008,50.5,50.5,45.8,45.8,10030 tna,8/18/2008,25.5,25.5,25.3,25.5,5910 tnc,8/18/2008,15.9,16,15.3,15.8,116210 tpc,8/18/2008,9.4,9.4,9.4,9.4,10 trc,8/18/2008,77.5,77.5,77.5,77.5,29390 tri,8/18/2008,17.8,18,17.5,18,6410 ts4,8/18/2008,12.4,12.4,12.3,12.4,29230 tsc,8/18/2008,88,88.5,86.5,88.5,124770 ttc,8/18/2008,12.5,12.9,12,12.9,23060 ttf,8/18/2008,25.5,25.5,25.5,25.5,16150 ttp,8/18/2008,23.3,23.3,23.3,23.3,80390 tya,8/18/2008,13,13,13,13,4980 uic,8/18/2008,13,13.1,12.5,13.1,64340 uni,8/18/2008,17.8,17.8,17,17.8,40720 vfc,8/18/2008,15.6,16.4,15.6,16.2,16710 vgp,8/18/2008,25.9,26.1,24.9,26.1,13380 vhc,8/18/2008,24.1,24.1,24,24.1,17840 vhg,8/18/2008,15.8,17.3,15.8,17.3,135830 vic,8/18/2008,118,118,117,118,385970 vid,8/18/2008,12.8,12.9,12.4,12.9,67670 vip,8/18/2008,17.4,17.5,16.7,17.5,539200 vis,8/18/2008,34.4,34.4,34.4,34.4,33120 vkp,8/18/2008,14.3,15.4,14.3,15.3,213780 vne,8/18/2008,11.4,11.5,11.2,11.5,353620 vnm,8/18/2008,115,115,113,115,195120 vns,8/18/2008,35.2,35.4,35,35,31260 vpk,8/18/2008,11.6,11.6,11.1,11.6,28020 vpl,8/18/2008,118,125,118,124,26570 vsc,8/18/2008,75,75,75,75,12340 vsh,8/18/2008,36.6,36.6,36,36.6,465600 vta,8/18/2008,9.6,9.8,9.5,9.5,11280 vtb,8/18/2008,15.6,17.2,15.6,17.2,26870 vtc,8/18/2008,15.6,15.6,15.5,15.6,10380 vto,8/18/2008,17.1,17.1,16.9,17.1,754190 mafpf1,8/18/2008,5.3,5.4,5.2,5.4,87530 prubf1,8/18/2008,5.5,5.5,5.4,5.5,339220 vfmvf1,8/18/2008,13.7,13.7,13.6,13.7,450180 vfmvf4,8/18/2008,7.9,7.9,7.6,7.9,326260