| EII | ENERGY INFRASTRUCTUR | AMEX | 8/27/2008 | $10.07 | $10.08 | $10.07 | $10.08 | $0.02 | 11700 | Chart |
| TGC | Tengasco, Inc. | AMEX | 8/27/2008 | $1.75 | $1.87 | $1.73 | $1.79 | $0.12 | 1567300 | Chart |
| DELL | Dell Inc. | NASDAQ | 8/27/2008 | $25.25 | $25.81 | $25.08 | $25.63 | $0.46 | 22556200 | Chart |
| HELE | Helen of Troy | NASDAQ | 8/27/2008 | $21.41 | $23.30 | $21.15 | $23.12 | $1.64 | 606300 | Chart |
| HIBB | Hibbett Sporting Goods, Inc. | NASDAQ | 8/27/2008 | $22.98 | $23.70 | $22.70 | $23.50 | $0.45 | 421900 | Chart |
| HRLY | Herley Industries, Inc. | NASDAQ | 8/27/2008 | $17.13 | $17.75 | $17.13 | $17.70 | $0.61 | 53500 | Chart |
| LUFK | Lufkin Industries, Inc. | NASDAQ | 8/27/2008 | $91.33 | $94.33 | $90.87 | $94.00 | $3.31 | 182300 | Chart |
| LUNA | LUNA INNOVATIO INC | NASDAQ | 8/27/2008 | $5.77 | $6.09 | $5.77 | $5.86 | $0.17 | 17500 | Chart |
| PBNY | Provident New York Bancorp | NASDAQ | 8/27/2008 | $13.43 | $13.76 | $13.37 | $13.66 | $0.19 | 134900 | Chart |
| PCYC | Pharmacyclics, Inc. | NASDAQ | 8/27/2008 | $1.59 | $1.89 | $1.59 | $1.72 | $0.10 | 138700 | Chart |
| PDLI | Protein Design Labs, Inc. | NASDAQ | 8/27/2008 | $12.19 | $12.45 | $12.19 | $12.39 | $0.16 | 2119000 | Chart |
| SCSS | Select Comfort Corporation | NASDAQ | 8/27/2008 | $2.26 | $2.35 | $2.24 | $2.33 | $0.07 | 108700 | Chart |
| SEAB | SeaBright Insurance Holdings, Inc. | NASDAQ | 8/27/2008 | $11.89 | $12.36 | $11.88 | $12.00 | $0.12 | 72900 | Chart |
| SEAC | SeaChange International, Inc. | NASDAQ | 8/27/2008 | $8.23 | $8.40 | $8.20 | $8.37 | $0.20 | 147600 | Chart |
| SIFY | Sify | NASDAQ | 8/27/2008 | $2.99 | $3.29 | $2.91 | $3.13 | $0.48 | 782300 | Chart |
| SINT | SI International, Inc. | NASDAQ | 8/27/2008 | $31.00 | $31.38 | $30.84 | $31.05 | $8.16 | 2780200 | Chart |
| TZOO | Travelzoo Inc | NASDAQ | 8/27/2008 | $7.79 | $8.05 | $7.78 | $7.82 | ($0.02) | 87700 | Chart |
| ULBI | Ultralife Batteries, Inc. | NASDAQ | 8/27/2008 | $11.39 | $11.76 | $11.29 | $11.71 | $0.39 | 80200 | Chart |
| AG | AGCO Corporation | NYSE | 8/27/2008 | $61.06 | $62.19 | $60.94 | $61.42 | $0.66 | 955500 | Chart |
| CCC | Calgon Carbon Corporation | NYSE | 8/27/2008 | $19.34 | $20.08 | $19.12 | $19.66 | $0.47 | 479800 | Chart |
| DRC | Dresser-Rand Group Inc. | NYSE | 8/27/2008 | $38.94 | $39.54 | $38.63 | $39.03 | $0.66 | 589900 | Chart |
| FDG | Fording Inc | NYSE | 8/27/2008 | $88.80 | $89.13 | $88.27 | $89.13 | $0.33 | 1429000 | Chart |
| FIF | Financial Federal Corporation | NYSE | 8/27/2008 | $24.30 | $24.65 | $24.30 | $24.57 | $0.21 | 137600 | Chart |
| FII | Federated Investors, Inc. | NYSE | 8/27/2008 | $32.96 | $33.39 | $32.44 | $33.38 | $0.76 | 1293700 | Chart |
| FMO | Fiduciary/Claymore MLP Opportunity Fund | NYSE | 8/27/2008 | $20.69 | $21.78 | $20.69 | $21.35 | $0.64 | 53400 | Chart |
| ICO | INTERNATIONAL COAL GROUP INC | NYSE | 8/27/2008 | $10.21 | $10.57 | $10.14 | $10.50 | $0.34 | 1554700 | Chart |
| ID | L-1 IDENTITY SOLUTIO INC. | NYSE | 8/27/2008 | $15.92 | $16.75 | $15.92 | $16.54 | $0.65 | 833900 | Chart |
| IKN | IKON Office Solutions, Inc. | NYSE | 8/27/2008 | $17.00 | $17.23 | $16.95 | $17.02 | $1.46 | 37212700 | Chart |
| KED | KAYNE ANDERSON ENERGY DEVELOP | NYSE | 8/27/2008 | $23.47 | $24.07 | $23.47 | $24.06 | $0.56 | 38000 | Chart |
| MBI | MBIA, Inc. | NYSE | 8/27/2008 | $11.32 | $12.24 | $11.00 | $11.98 | $1.06 | 12332700 | Chart |
| MDU | MDU RES GROUP INC | NYSE | 8/27/2008 | $32.11 | $33.07 | $32.11 | $33.01 | $0.95 | 710100 | Chart |
| MFE | Networks Associates, Inc. | NYSE | 8/27/2008 | $38.57 | $40.06 | $38.57 | $39.73 | $0.60 | 4180200 | Chart |
| MAS | Masco Corporation | NYSE | 8/27/2008 | $17.98 | $18.64 | $17.97 | $18.49 | $0.51 | 2944600 | Chart |
| DRS | DRS Technologies, Inc. | NYSE | 8/27/2008 | $79.35 | $79.54 | $79.28 | $79.52 | $0.12 | 179200 | Chart |
| DSW | DSW Inc. | NYSE | 8/27/2008 | $14.58 | $15.35 | $14.54 | $14.95 | $0.48 | 739300 | Chart |
| FNF | Fidelity National Financial, Inc. | NYSE | 8/27/2008 | $13.22 | $13.96 | $13.19 | $13.94 | $0.61 | 1501800 | Chart |
| FST | Forest Oil Corporation | NYSE | 8/27/2008 | $58.49 | $60.16 | $58.48 | $58.72 | $0.94 | 1480400 | Chart |
| MTW | Manitowoc Company, Inc. | NYSE | 8/27/2008 | $24.82 | $25.70 | $24.81 | $25.40 | $0.68 | 1441500 | Chart |
| MUR | Murphy Oil Corporation | NYSE | 8/27/2008 | $80.49 | $82.07 | $79.70 | $80.76 | $1.22 | 1670300 | Chart |
| NBR | NABORS INDS INC NEW | NYSE | 8/27/2008 | $37.11 | $37.86 | $36.73 | $37.16 | $0.49 | 5226800 | Chart |
| NFX | Newfield Exploration Company | NYSE | 8/27/2008 | $46.88 | $49.12 | $46.88 | $47.45 | $1.13 | 2229900 | Chart |
| NHI | National Health Investors, Inc. | NYSE | 8/27/2008 | $32.24 | $32.61 | $32.23 | $32.51 | $0.17 | 72800 | Chart |
| NPT | Nuveen Premium Income Municipal Fund IV, Inc. | NYSE | 8/27/2008 | $11.04 | $11.10 | $11.00 | $11.07 | $0.05 | 62100 | Chart |
| NST | TAR | NYSE | 8/27/2008 | $33.73 | $34.04 | $33.60 | $33.80 | $0.17 | 219300 | Chart |
| NWN | Northwest Natural Gas Company | NYSE | 8/27/2008 | $48.33 | $48.97 | $48.25 | $48.76 | $0.46 | 138400 | Chart |
| NXY | Nexen, Inc. | NYSE | 8/27/2008 | $31.99 | $32.97 | $31.99 | $32.24 | $0.55 | 1687600 | Chart |
| OMG | OM Group, Inc. | NYSE | 8/27/2008 | $34.62 | $34.86 | $33.54 | $34.08 | ($0.54) | 972300 | Chart |
| ORA | Ormat Technologies, Inc. | NYSE | 8/27/2008 | $50.01 | $50.51 | $49.82 | $50.07 | $0.33 | 148700 | Chart |
| PAA | Plains All American Pipeline, L.P. | NYSE | 8/27/2008 | $45.96 | $46.83 | $45.80 | $46.82 | $0.92 | 248900 | Chart |
| PCG | Pacific Gas & Electric Co. | NYSE | 8/27/2008 | $40.67 | $41.72 | $40.67 | $41.57 | $0.66 | 1711100 | Chart |
| MGG | MGM MIRAGE | NYSE | 8/27/2008 | $20.96 | $21.70 | $20.89 | $21.61 | $0.77 | 194700 | Chart |
| MIR | MIRANT CORPORATION | NYSE | 8/27/2008 | $30.09 | $30.26 | $29.83 | $30.14 | $0.21 | 5068100 | Chart |
| MLM | Martin Marietta Materials, Inc. | NYSE | 8/27/2008 | $107.60 | $113.17 | $107.19 | $112.97 | $4.73 | 426700 | Chart |
| EAS | Energy East Corporation | NYSE | 8/27/2008 | $26.65 | $27.27 | $26.21 | $27.00 | $0.52 | 2845500 | Chart |
| ED | Consolidated Edison, Inc. | NYSE | 8/27/2008 | $41.07 | $41.37 | $41.06 | $41.29 | $0.16 | 1100200 | Chart |
| EEP | Enbridge Energy, Partnership | NYSE | 8/27/2008 | $48.92 | $49.15 | $48.71 | $49.12 | $0.70 | 96000 | Chart |
| EMC | EMC Corporation | NYSE | 8/27/2008 | $15.29 | $15.69 | $15.01 | $15.60 | $0.29 | 24176900 | Chart |
| FCL | Foundation Coal Holdings, Inc. | NYSE | 8/27/2008 | $61.65 | $62.18 | $60.51 | $61.88 | $1.77 | 739800 | Chart |
| KYE | Kayne Anderson Energy Total Return Fund, Inc. | NYSE | 8/27/2008 | $27.22 | $27.87 | $27.16 | $27.87 | $0.67 | 59000 | Chart |
| LFC | China Life Insurance Company | NYSE | 8/27/2008 | $57.03 | $58.50 | $56.75 | $58.13 | $2.98 | 4388100 | Chart |
| LFG | LandAmerica Financial Group, Inc. | NYSE | 8/27/2008 | $15.18 | $16.83 | $15.18 | $16.50 | $1.30 | 452900 | Chart |
| HAL | Halliburton Company | NYSE | 8/27/2008 | $46.25 | $46.26 | $45.02 | $45.77 | $0.27 | 11271300 | Chart |
| HCF | HIGHLAND CREDIT STRATEGIES FUN | NYSE | 8/27/2008 | $12.31 | $12.31 | $12.15 | $12.18 | ($0.08) | 141300 | Chart |
| VITA | Orthovita, Inc. | NASDAQ | 8/27/2008 | $2.82 | $3.17 | $2.82 | $3.16 | $0.35 | 425600 | Chart |
| ANR | Alpha Natural Resources, inc. | NYSE | 8/27/2008 | $100.80 | $103.20 | $100.42 | $102.00 | $2.25 | 2719800 | Chart |
| CEO | CNOOC | NYSE | 8/27/2008 | $149.81 | $157.74 | $149.81 | $156.96 | $11.25 | 1203200 | Chart |
| CGV | Lehman ABS Corporation | NYSE | 8/27/2008 | $39.83 | $40.21 | $39.66 | $40.17 | $0.93 | 122600 | Chart |
| CHY | Calamos Convertible and High Income Fund | NYSE | 8/27/2008 | $13.40 | $13.40 | $12.74 | $12.99 | $0.21 | 118500 | Chart |
| CIT | CIT Group Inc (DEL) | NYSE | 8/27/2008 | $9.49 | $9.91 | $9.33 | $9.88 | $0.47 | 6627500 | Chart |
| HVT | Haverty Furniture Companies, Inc. | NYSE | 8/27/2008 | $11.24 | $11.58 | $11.19 | $11.35 | $0.07 | 168300 | Chart |
| KBH | KB HOME | NYSE | 8/27/2008 | $17.62 | $19.56 | $17.51 | $19.35 | $1.76 | 7118500 | Chart |
| ARP | American Reprographics Company | NYSE | 8/27/2008 | $16.70 | $17.47 | $16.70 | $17.19 | $0.49 | 172500 | Chart |
| ATO | Atmos Energy Corporation | NYSE | 8/27/2008 | $27.12 | $27.51 | $27.04 | $27.41 | $0.37 | 218900 | Chart |
| IVC | Invacare Corporation | NYSE | 8/27/2008 | $25.50 | $26.48 | $25.48 | $26.36 | $0.76 | 214000 | Chart |
| IVN | Ivanhoe Mines Ltd | NYSE | 8/27/2008 | $10.94 | $11.42 | $10.90 | $11.38 | $0.58 | 453800 | Chart |
| IWA | Iowa Telecommunications Services, Inc. | NYSE | 8/27/2008 | $17.94 | $18.38 | $17.83 | $18.23 | $0.38 | 199500 | Chart |
| JAH | Jarden Corporation | NYSE | 8/27/2008 | $24.64 | $25.28 | $24.36 | $25.16 | $0.80 | 545100 | Chart |
| BBG | Bill Barrett Corporation | NYSE | 8/27/2008 | $42.08 | $42.74 | $41.31 | $41.49 | $0.24 | 742100 | Chart |
| BBW | Build-A-Bear Workshop, Inc. | NYSE | 8/27/2008 | $6.91 | $7.50 | $6.91 | $7.50 | $0.60 | 507600 | Chart |
| CNC | Centene Corporation | NYSE | 8/27/2008 | $23.35 | $23.96 | $23.03 | $23.65 | $0.27 | 428900 | Chart |
| EP | El Paso Corporation | NYSE | 8/27/2008 | $17.22 | $17.67 | $17.20 | $17.32 | $0.33 | 8432000 | Chart |
| EPE | Enterprise GP Holdings L.P. | NYSE | 8/27/2008 | $28.15 | $29.18 | $28.08 | $29.14 | $1.03 | 86400 | Chart |
| ESV | ECO International Incorporated | NYSE | 8/27/2008 | $70.00 | $70.90 | $69.51 | $70.22 | $1.20 | 1565600 | Chart |
| HLX | Helix Energy Solutions Group Inc | NYSE | 8/27/2008 | $31.58 | $32.00 | $31.21 | $31.60 | $0.52 | 787000 | Chart |
| HNI | HON INDUSTRIES Inc. | NYSE | 8/27/2008 | $22.71 | $23.96 | $22.34 | $23.46 | $1.10 | 306400 | Chart |
| HNP | Huaneng Power Intl | NYSE | 8/27/2008 | $29.25 | $30.17 | $29.22 | $30.13 | $0.93 | 404600 | Chart |
| HOS | Hornbeck Offshore Services | NYSE | 8/27/2008 | $43.30 | $44.56 | $42.96 | $43.94 | $0.84 | 1448000 | Chart |
| MGLN | Magellan Health Services, Inc. | NASDAQ | 8/27/2008 | $43.85 | $44.24 | $43.68 | $43.95 | $0.13 | 419800 | Chart |
| PMCS | PMC - Sierra, Inc. | NASDAQ | 8/27/2008 | $8.23 | $8.87 | $8.17 | $8.67 | $0.44 | 11743400 | Chart |
| PRSC | The Providence Service Corporation | NASDAQ | 8/27/2008 | $12.63 | $12.94 | $12.50 | $12.86 | $0.26 | 105800 | Chart |
| HPC | Hercules Incorporated | NYSE | 8/27/2008 | $21.40 | $21.66 | $21.36 | $21.55 | $0.20 | 764000 | Chart |
| HPS | John Hancock Preferred Income Fund III | NYSE | 8/27/2008 | $16.30 | $16.94 | $16.24 | $16.89 | $0.59 | 63700 | Chart |
| COG | Cabot Oil & Gas Corporation | NYSE | 8/27/2008 | $45.21 | $46.86 | $45.05 | $45.63 | $1.28 | 2456600 | Chart |
| COP | CONOCOPHILLIPS | NYSE | 8/27/2008 | $83.43 | $84.25 | $82.86 | $83.47 | $1.09 | 8384900 | Chart |
| CR | Crane Company | NYSE | 8/27/2008 | $35.36 | $36.15 | $35.34 | $36.04 | $0.67 | 313700 | Chart |
| MRCY | Mercury Computer Systems | NASDAQ | 8/27/2008 | $8.88 | $9.25 | $8.79 | $9.03 | $0.20 | 106100 | Chart |
| ETP | ENERGY TRAFER PARTNERS | NYSE | 8/27/2008 | $44.33 | $44.82 | $44.15 | $44.78 | $0.77 | 255500 | Chart |
| ETR | Entergy Corporation | NYSE | 8/27/2008 | $106.93 | $106.99 | $105.66 | $106.35 | $0.24 | 954200 | Chart |
| EXC | EXELON CORP | NYSE | 8/27/2008 | $75.96 | $77.76 | $75.96 | $77.36 | $1.29 | 2755400 | Chart |
| NATL | National Interstate Corporation | NASDAQ | 8/27/2008 | $18.58 | $19.55 | $18.28 | $19.33 | $0.66 | 32000 | Chart |
| PTIX | Performance Technologies, Incorporated | NASDAQ | 8/27/2008 | $4.74 | $5.02 | $4.72 | $4.99 | $0.26 | 7100 | Chart |
| PVSW | Pervasive Software Inc. | NASDAQ | 8/27/2008 | $4.26 | $4.33 | $4.25 | $4.27 | ($0.01) | 2500 | Chart |
| CTS | CTS Corporation | NYSE | 8/27/2008 | $13.43 | $13.90 | $13.43 | $13.70 | $0.27 | 136900 | Chart |
| CVA | COVANTA HOLDINGS CORPORATION | NYSE | 8/27/2008 | $27.90 | $28.18 | $27.76 | $28.01 | $0.43 | 401100 | Chart |
| RAIL | FreightCar America, Inc. | NASDAQ | 8/27/2008 | $33.66 | $36.23 | $33.29 | $36.03 | $2.38 | 381500 | Chart |
| RAVN | Raven Industries, Inc. | NASDAQ | 8/27/2008 | $42.06 | $44.60 | $41.55 | $44.43 | $2.46 | 147500 | Chart |
| REVU | Princeton Review, Inc. (The) | NASDAQ | 8/27/2008 | $7.90 | $7.96 | $7.83 | $7.95 | $0.15 | 61800 | Chart |
| XTXI | Crosstex Energy, Inc. | NASDAQ | 8/27/2008 | $32.06 | $32.52 | $32.03 | $32.38 | $0.51 | 129600 | Chart |
| BFR | BBVA Banco Frances S.A. | NYSE | 8/27/2008 | $5.42 | $5.57 | $5.36 | $5.50 | $0.08 | 38700 | Chart |
| BGP | Borders Group, Inc. | NYSE | 8/27/2008 | $5.82 | $6.83 | $5.82 | $6.39 | $1.03 | 3363400 | Chart |
| BGR | Black Rock Global Energy and Resources Trust | NYSE | 8/27/2008 | $31.45 | $31.67 | $31.22 | $31.59 | $0.56 | 116900 | Chart |
| BKE | Buckle, Inc. (The) | NYSE | 8/27/2008 | $50.00 | $51.48 | $49.25 | $51.18 | $0.90 | 584800 | Chart |
| SWSI | Superior Well Services, Inc. | NASDAQ | 8/27/2008 | $34.05 | $35.69 | $34.05 | $35.02 | $1.45 | 393600 | Chart |
| TAXI | Medallion Financial Corp. | NASDAQ | 8/27/2008 | $9.72 | $10.83 | $9.68 | $10.25 | $0.45 | 868500 | Chart |
| GRZ | Gold Reserve Inc | AMEX | 8/27/2008 | $1.46 | $1.67 | $1.41 | $1.51 | $0.06 | 113700 | Chart |
| GV | Goldfield Corporation (The) | AMEX | 8/27/2008 | $0.51 | $0.58 | $0.51 | $0.55 | $0.04 | 116900 | Chart |
| GW | Grey Wolf, Inc. | AMEX | 8/27/2008 | $8.70 | $8.85 | $8.65 | $8.84 | $0.15 | 7557200 | Chart |
| ZIPR | ZipRealty, Inc. | NASDAQ | 8/27/2008 | $4.33 | $4.59 | $4.33 | $4.59 | $0.24 | 2000 | Chart |
| ZONS | Zones Inc. | NASDAQ | 8/27/2008 | $8.33 | $8.34 | $8.30 | $8.30 | ($0.02) | 17600 | Chart |
| ABM | ABM Industries Incorporated | NYSE | 8/27/2008 | $25.75 | $26.43 | $25.75 | $26.00 | $0.30 | 246700 | Chart |
| VDE | Vanguard Energy VIPERs | AMEX | 8/27/2008 | $112.99 | $112.99 | $111.16 | $112.42 | $1.67 | 123800 | Chart |
| VGZ | Vista Gold Corporation | AMEX | 8/27/2008 | $3.65 | $3.79 | $3.60 | $3.75 | $0.19 | 96200 | Chart |
| XLE | SPDR Energy | AMEX | 8/27/2008 | $76.08 | $76.66 | $75.60 | $76.34 | $1.19 | 24056700 | Chart |
| BRLI | Bio-Reference Laboratories, Inc. | NASDAQ | 8/27/2008 | $27.06 | $28.13 | $26.70 | $27.56 | $0.45 | 146900 | Chart |
| DXPE | DXP Enterprises, Inc. | NASDAQ | 8/27/2008 | $52.44 | $54.63 | $52.00 | $54.12 | $2.25 | 210400 | Chart |
| IDCC | InterDigital Communications Corp. | NASDAQ | 8/27/2008 | $25.87 | $26.98 | $25.74 | $26.91 | $1.01 | 585000 | Chart |
| IDMI | IDM Pharma, Inc. | NASDAQ | 8/27/2008 | $3.30 | $3.56 | $3.29 | $3.49 | $0.14 | 198600 | Chart |
| IMCL | ImClone Systems Incorporated | NASDAQ | 8/27/2008 | $64.75 | $65.31 | $64.45 | $65.12 | $0.36 | 919100 | Chart |
| ELNK | EarthLink, Inc. | NASDAQ | 8/27/2008 | $9.18 | $9.36 | $9.18 | $9.25 | $0.02 | 765600 | Chart |
| EMAG | Emageon Inc. | NASDAQ | 8/27/2008 | $2.09 | $2.27 | $2.04 | $2.11 | ($0.01) | 39800 | Chart |
| VLO | Valero Energy Corporation | NYSE | 8/27/2008 | $33.89 | $35.95 | $33.80 | $35.02 | $1.42 | 13265500 | Chart |
| VQ | | NYSE | 8/27/2008 | $16.80 | $17.78 | $16.80 | $17.77 | $1.13 | 446300 | Chart |
| WFT | Weatherford International, Inc. | NYSE | 8/27/2008 | $39.06 | $39.87 | $38.70 | $39.15 | $0.51 | 6928600 | Chart |
| IMO | Imperial Oil | AMEX | 8/27/2008 | $52.04 | $52.98 | $51.05 | $52.15 | $0.60 | 399500 | Chart |
| XLU | SPDR Utilities | AMEX | 8/27/2008 | $38.07 | $38.25 | $37.82 | $38.13 | $0.27 | 2623000 | Chart |
| XOP | ST SPDR O& G E& P ETF | AMEX | 8/27/2008 | $55.65 | $57.13 | $55.65 | $56.55 | $1.63 | 1762900 | Chart |
| FCEL | FuelCell Energy, Inc. | NASDAQ | 8/27/2008 | $8.46 | $8.83 | $8.32 | $8.78 | $0.40 | 845200 | Chart |
| INSU | Insituform Technologies, Inc. | NASDAQ | 8/27/2008 | $18.19 | $18.50 | $18.19 | $18.38 | $0.26 | 112800 | Chart |
| NGAS | NGAS Resources, Inc. | NASDAQ | 8/27/2008 | $6.15 | $6.33 | $6.10 | $6.29 | $0.40 | 552800 | Chart |
| NLST | NETLIST INC | NASDAQ | 8/27/2008 | $1.90 | $2.06 | $1.89 | $2.01 | $0.04 | 15300 | Chart |
| NMGC | NeoMagic Corporation | NASDAQ | 8/27/2008 | $0.41 | $0.41 | $0.40 | $0.41 | $0.00 | 9400 | Chart |
| NPSP | NPS Pharmaceuticals, Inc. | NASDAQ | 8/27/2008 | $7.79 | $8.04 | $7.65 | $7.94 | $0.25 | 782400 | Chart |
| NYMX | Nymox Pharmaceutical Corporation | NASDAQ | 8/27/2008 | $5.60 | $5.67 | $5.52 | $5.65 | $0.13 | 42500 | Chart |
| OCCF | Optical Cable Corporation | NASDAQ | 8/27/2008 | $6.89 | $6.94 | $6.72 | $6.89 | $0.20 | 9400 | Chart |
| MSN | Emerson Radio Corporation | AMEX | 8/27/2008 | $1.09 | $1.12 | $1.08 | $1.12 | $0.04 | 5500 | Chart |
| NSU | Nevsun Resources Ltd | AMEX | 8/27/2008 | $1.57 | $1.59 | $1.52 | $1.54 | ($0.01) | 79000 | Chart |
| NZF | Nuveen Dividend Advantage Municipal Fund 3 | AMEX | 8/27/2008 | $13.03 | $13.05 | $12.95 | $13.05 | $0.11 | 36600 | Chart |
| ACGY | ACERGY SA | NASDAQ | 8/27/2008 | $17.18 | $17.25 | $16.97 | $17.25 | $0.50 | 210200 | Chart |
| ACLI | AMERICAN COMML LN | NASDAQ | 8/27/2008 | $11.02 | $11.82 | $10.98 | $11.74 | $0.77 | 648300 | Chart |
| ACXM | Acxiom Corporation | NASDAQ | 8/27/2008 | $13.88 | $14.95 | $13.88 | $14.75 | $0.83 | 972100 | Chart |
| AINV | Apollo Investment Corporation | NASDAQ | 8/27/2008 | $16.90 | $17.41 | $16.69 | $17.31 | $0.44 | 1436200 | Chart |
| CINF | Cincinnati Financial Corporation | NASDAQ | 8/27/2008 | $28.14 | $28.92 | $27.82 | $28.88 | $0.66 | 1191400 | Chart |
| CLHB | Clean Harbors, Inc. | NASDAQ | 8/27/2008 | $79.21 | $82.47 | $79.21 | $81.69 | $2.63 | 346700 | Chart |
| KALU | KAISER ALUMINUM | NASDAQ | 8/27/2008 | $51.81 | $54.07 | $51.80 | $54.02 | $1.26 | 341700 | Chart |
| KEYN | Keynote Systems, Inc. | NASDAQ | 8/27/2008 | $13.77 | $14.23 | $13.65 | $13.96 | $0.14 | 46600 | Chart |
| KNOT | Knot, Inc. (The) | NASDAQ | 8/27/2008 | $9.09 | $9.37 | $8.95 | $9.18 | $0.22 | 211400 | Chart |
| LBTYK | LIBERTY GLOBAL C | NASDAQ | 8/27/2008 | $32.03 | $33.34 | $32.00 | $32.81 | $0.64 | 490900 | Chart |
| PKD | Parker Drilling Company | NYSE | 8/27/2008 | $9.29 | $9.55 | $9.29 | $9.41 | $0.21 | 2219100 | Chart |
| PLT | Plantronics, Inc. | NYSE | 8/27/2008 | $25.33 | $26.01 | $25.17 | $25.96 | $0.60 | 294700 | Chart |
| PNX | Phoenix Companies, Inc. (The) | NYSE | 8/27/2008 | $11.28 | $11.74 | $11.28 | $11.70 | $0.39 | 577500 | Chart |
| POM | Potomac Electric Power Company | NYSE | 8/27/2008 | $25.05 | $25.62 | $25.03 | $25.51 | $0.46 | 933400 | Chart |
| PSD | PUGET SOUND ENERGY CAP TR II | NYSE | 8/27/2008 | $28.00 | $28.23 | $27.88 | $28.06 | $0.01 | 223900 | Chart |
| RCS | RCM Strategic Global Government Fund, Inc. | NYSE | 8/27/2008 | $10.35 | $10.35 | $10.20 | $10.26 | $0.11 | 69900 | Chart |
| RRC | Range Resources Corporation | NYSE | 8/27/2008 | $47.84 | $49.34 | $47.08 | $47.54 | $0.49 | 2916000 | Chart |
| RTI | RTI International Metals, Inc. | NYSE | 8/27/2008 | $32.60 | $33.12 | $32.35 | $33.00 | $0.35 | 365800 | Chart |
| RVI | Retail Ventures, Inc. | NYSE | 8/27/2008 | $4.42 | $4.56 | $4.41 | $4.53 | $0.09 | 125800 | Chart |
| SAF | Scudder New Asia Fund, Inc. | NYSE | 8/27/2008 | $67.55 | $67.71 | $67.49 | $67.70 | $0.23 | 1017200 | Chart |
| SBG | Salomon Brothers 2008 Worldwide Dollar Government Term Trust I | NYSE | 8/27/2008 | $10.16 | $10.30 | $10.16 | $10.18 | $0.02 | 82400 | Chart |
| SCG | SCANA Corporation | NYSE | 8/27/2008 | $38.45 | $39.53 | $38.02 | $39.43 | $1.12 | 657400 | Chart |
| SEE | Sealed Air Corporation | NYSE | 8/27/2008 | $23.23 | $23.86 | $23.23 | $23.73 | $0.48 | 675200 | Chart |
| SKS | Saks Incorporated | NYSE | 8/27/2008 | $11.02 | $11.36 | $10.98 | $11.19 | $0.19 | 1228100 | Chart |
| SM | St. Mary Land | NYSE | 8/27/2008 | $44.27 | $44.89 | $43.49 | $43.94 | $0.77 | 684800 | Chart |
| SMG | Scotts Company (The) | NYSE | 8/27/2008 | $26.13 | $26.77 | $26.04 | $26.34 | $0.27 | 734000 | Chart |
| SPN | Superior Energy Services, Inc. | NYSE | 8/27/2008 | $47.49 | $48.89 | $47.49 | $48.05 | $0.56 | 1182900 | Chart |
| SRE | SEMPRA ENERGY | NYSE | 8/27/2008 | $57.27 | $58.44 | $57.26 | $58.08 | $0.75 | 1018200 | Chart |
| SRP | Sierra Pacific Resources | NYSE | 8/27/2008 | $11.27 | $11.57 | $11.27 | $11.39 | $0.12 | 2021500 | Chart |
| STR | Questar Corporation | NYSE | 8/27/2008 | $53.62 | $54.64 | $53.20 | $53.50 | $0.65 | 1200100 | Chart |
| SUR | CNA Surety Corporation | NYSE | 8/27/2008 | $15.18 | $15.76 | $15.18 | $15.72 | $0.56 | 46500 | Chart |
| SWX | Southwest Gas Corporation | NYSE | 8/27/2008 | $29.68 | $30.69 | $29.51 | $30.35 | $0.65 | 238900 | Chart |
| TDW | Tidewater Inc. | NYSE | 8/27/2008 | $58.80 | $59.88 | $58.49 | $59.71 | $1.61 | 901800 | Chart |
| TLM | Talisman Energy Inc. | NYSE | 8/27/2008 | $17.81 | $18.18 | $17.81 | $18.11 | $0.51 | 3547000 | Chart |
| TNH | Terra Nitrogen Company, L.P. | NYSE | 8/27/2008 | $112.00 | $116.00 | $112.00 | $115.36 | $3.72 | 146200 | Chart |
| TOL | Toll Brothers Inc. | NYSE | 8/27/2008 | $22.42 | $23.57 | $22.33 | $23.41 | $1.08 | 4954700 | Chart |
| TU | Telus Corporation | NYSE | 8/27/2008 | $36.45 | $37.51 | $36.40 | $37.41 | $1.14 | 84000 | Chart |
| TYG | Tortoise Energy Infrastructure Corporation | NYSE | 8/27/2008 | $29.39 | $30.45 | $29.39 | $30.30 | $0.54 | 71700 | Chart |
| UGI | UGI Corporation | NYSE | 8/27/2008 | $27.49 | $27.94 | $27.34 | $27.77 | $0.39 | 292500 | Chart |
| VCI | Valassis Communications, Inc. | NYSE | 8/27/2008 | $9.44 | $9.59 | $9.32 | $9.51 | $0.16 | 628100 | Chart |
| WMB | Williams Companies, Inc. (The) | NYSE | 8/27/2008 | $31.83 | $32.35 | $31.78 | $31.93 | $0.58 | 5669300 | Chart |
| XOM | Exxon Mobil Corporation | NYSE | 8/27/2008 | $80.67 | $81.28 | $80.00 | $80.47 | $0.52 | 20249200 | Chart |
| XRM | Xerium Technologies, Inc. | NYSE | 8/27/2008 | $7.49 | $8.04 | $7.48 | $7.74 | $0.24 | 614100 | Chart |
| ZQK | Quiksilver, Inc. | NYSE | 8/27/2008 | $8.25 | $9.20 | $7.95 | $8.64 | $0.88 | 5971100 | Chart |
| ZTR | Zweig Total Return Fund, Inc. (The) | NYSE | 8/27/2008 | $4.26 | $4.31 | $4.26 | $4.30 | $0.01 | 207800 | Chart |
| EGU.TO | European Goldfields | TSE | 8/26/2008 | $3.60 | $3.96 | $3.60 | $3.85 | $0.28 | 806994 | Chart |
| ELD.TO | Eldorado Gold Cp | TSE | 8/26/2008 | $8.10 | $8.38 | $8.10 | $8.26 | $0.17 | 1706726 | Chart |
| GWO.TO | Great West Lifeco Inc | TSE | 8/27/2008 | $31.25 | $31.96 | $31.06 | $31.90 | $0.89 | 2116222 | Chart |
| HPX.TO | Highpine Oil & Gas Ltd | TSE | 8/27/2008 | $13.21 | $13.72 | $13.21 | $13.50 | $0.36 | 356164 | Chart |
| IMG.TO | IAMGold Cp | TSE | 8/26/2008 | $6.47 | $6.76 | $6.45 | $6.60 | $0.10 | 1276748 | Chart |
| QLT.TO | QLT Inc | TSE | 8/26/2008 | $4.09 | $4.09 | $4.01 | $4.07 | $0.06 | 36500 | Chart |
| AAG.V | Andean American Mining Cp | VSE | 8/27/2008 | $0.29 | $0.41 | $0.29 | $0.41 | $0.12 | 133560 | Chart |
| ATH.V | Athlone Energy Ltd | VSE | 8/27/2008 | $0.83 | $0.84 | $0.83 | $0.83 | $0.00 | 79000 | Chart |
| BUZ.V | Contec Innovations Inc | VSE | 8/26/2008 | $0.10 | $0.11 | $0.10 | $0.11 | $0.02 | 135000 | Chart |
| GCN.V | Goldcliff Resources Cp | VSE | 8/26/2008 | $0.21 | $0.24 | $0.21 | $0.24 | $0.03 | 12000 | Chart |
| KMK.V | Continental Minerals Cp | VSE | 8/27/2008 | $1.03 | $1.04 | $0.94 | $0.94 | ($0.09) | 97670 | Chart |
| PIO.V | Pioneering Tech Inc | VSE | 8/27/2008 | $0.02 | $0.03 | $0.02 | $0.02 | $0.01 | 2722552 | Chart |
| URA.V | Anglo-Canadian Uranium Cp | VSE | 8/26/2008 | $0.15 | $0.17 | $0.15 | $0.15 | ($0.02) | 47000 | Chart |
| UZZ.V | United Protection Security Group Inc | VSE | 8/26/2008 | $0.25 | $0.25 | $0.25 | $0.25 | $0.04 | 500 | Chart |
| WNP.V | Western Prospector Group Ltd | VSE | 8/27/2008 | $1.32 | $1.33 | $1.32 | $1.32 | $0.01 | 231100 | Chart |
| ADDL | ADUDDELL INDUSTRIES | OTCBB | 8/27/2008 | $0.09 | $0.14 | $0.09 | $0.14 | $0.05 | 249600 | Chart |
| ASLRF | ARIAN SILVER COPR | OTCBB | 8/27/2008 | $0.24 | $0.24 | $0.19 | $0.24 | $0.07 | 12500 | Chart |
| BDRBF | Bombardier Inc Class B F | OTCBB | 8/27/2008 | $7.25 | $7.27 | $7.09 | $7.25 | $0.12 | 22400 | Chart |
| BUGS | US MICROBICS | OTCBB | 8/27/2008 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 6397300 | Chart |
| CALVF | CALEDONIA MINING | OTCBB | 8/27/2008 | $0.16 | $0.16 | $0.14 | $0.15 | $0.00 | 485400 | Chart |
| CDCOR | COMDISCO CONT RT | OTCBB | 8/27/2008 | $0.10 | $0.10 | $0.09 | $0.10 | $0.01 | 44500 | Chart |
| CFSC | Chef Selections Inc | OTCBB | 8/27/2008 | $0.02 | $0.02 | $0.02 | $0.02 | $0.00 | 230500 | Chart |
| CJBFF | CONJUCHEM BIOTECHNOL | OTCBB | 8/26/2008 | $0.10 | $0.10 | $0.10 | $0.10 | $0.03 | 200000 | Chart |
| CLSI | CLANCY SYS INTL | OTCBB | 8/27/2008 | $0.01 | $0.01 | $0.01 | $0.01 | $0.00 | 68000 | Chart |
| EACC | EAUTOCLAIMS.COM | OTCBB | 8/27/2008 | $0.03 | $0.03 | $0.03 | $0.03 | $0.01 | 25000 | Chart |
| ECPN | EL CAPITAN PREC | OTCBB | 8/27/2008 | $0.17 | $0.19 | $0.17 | $0.19 | $0.02 | 262100 | Chart |
| EXBX | EXOBOX TECH CORP | OTCBB | 8/27/2008 | $0.20 | $0.24 | $0.20 | $0.22 | $0.03 | 619300 | Chart |
| GOIH | | OTCBB | 8/26/2008 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 650900 | Chart |
| HYPF | HYPOWER FUEL INC NEW | OTCBB | 8/27/2008 | $0.07 | $0.07 | $0.07 | $0.07 | $0.00 | 20900 | Chart |
| IBXG | iBX Group Inc | OTCBB | 8/27/2008 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3091500 | Chart |
| IDIB | IDI GLOBAL INC | OTCBB | 8/27/2008 | $0.01 | $0.01 | $0.01 | $0.01 | $0.00 | 41300 | Chart |
| JAGH | Jag Media Holdings Inc | OTCBB | 8/27/2008 | $0.18 | $0.28 | $0.18 | $0.25 | $0.07 | 922100 | Chart |
| KMKCF | CONTL MINERALS | OTCBB | 8/27/2008 | $0.89 | $1.01 | $0.89 | $0.94 | $0.05 | 69000 | Chart |
| LGOV | LARGO VISTA GRP | OTCBB | 8/27/2008 | $0.01 | $0.01 | $0.01 | $0.01 | $0.00 | 185900 | Chart |
| MLPH | MOLECULAR PHARMACOL | OTCBB | 8/27/2008 | $0.05 | $0.05 | $0.05 | $0.05 | $0.02 | 9900 | Chart |
| NNLX | NanoLogic inc | OTCBB | 8/27/2008 | $0.05 | $0.06 | $0.05 | $0.05 | $0.01 | 292200 | Chart |
| NSMG | NATIONAL STORM MGMT | OTCBB | 8/27/2008 | $0.03 | $0.04 | $0.02 | $0.04 | $0.01 | 1226500 | Chart |
| PDGE | PDG ENVIRONMNTL | OTCBB | 8/27/2008 | $0.38 | $0.43 | $0.38 | $0.43 | $0.06 | 1000 | Chart |
| PFSD | PACIFIC SANDS | OTCBB | 8/27/2008 | $0.08 | $0.09 | $0.08 | $0.09 | $0.00 | 332000 | Chart |
| PHEI | PHANTOM ENTERTAINMNT | OTCBB | 8/27/2008 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2000300 | Chart |
| QTEK | QUINTEK TECH | OTCBB | 8/26/2008 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 50000 | Chart |
| SGIHF | SUNGOLD ENTMNT | OTCBB | 8/26/2008 | $0.08 | $0.08 | $0.08 | $0.08 | $0.00 | 1000 | Chart |
| STTK | SMART-TEK SOLUTIO | OTCBB | 8/26/2008 | $0.02 | $0.02 | $0.02 | $0.02 | $0.00 | 10000 | Chart |
| VCTPF | VALCENT PRODUCTS INC | OTCBB | 8/27/2008 | $0.60 | $0.62 | $0.59 | $0.60 | $0.01 | 255600 | Chart |
| AEZ | American Oil & Gas, Inc. | AMEX | 8/27/2008 | $2.90 | $3.07 | $2.73 | $3.03 | $0.34 | 585100 | Chart |
| BPG | BPI INDUSTRIES INC | AMEX | 8/27/2008 | $0.32 | $0.33 | $0.31 | $0.32 | $0.00 | 70600 | Chart |
| CVP | Volume Services America Holdings, Inc. | AMEX | 8/27/2008 | $4.25 | $4.35 | $4.20 | $4.25 | ($0.05) | 126000 | Chart |
| AMCP | AMCOMP INCORPORATED | NASDAQ | 8/27/2008 | $10.00 | $10.60 | $9.75 | $10.45 | $0.50 | 131900 | Chart |
|