Wah kacau berat nih,
Masak dat RTI sama dgn e-trading, Tapi data dari BEI http://www.idx.co.id/MarketData/DefinedData/tabid/166/language/id-ID/Default.aspx beda banget ? Sbg contoh saja masak SMCB dan ANTM ditutup menguat, Padahal di yahoo, e-trading dan RTI disebut tutup melemah Coba disimak data yg saya donlod dari situs BEI terlampir . Apa ini TAL ? Atau ada yg sengaja mengacaukan ? Maaf kalo mengganggu weekend rekan2 OB semua A3K
<date>,<ticker>,Previous,OpenPrice,<open>,<high>,<low>,<close>,<volume> 7/24/2009,AALI,17900,18100,18150,18200,17850,17900,2353500 7/24/2009,ABBA,120,120,120,120,120,120,0 7/24/2009,ABDA,235,0,250,250,250,250,22500 7/24/2009,ACES,980,980,980,980,980,980,0 7/24/2009,ADES,600,0,610,610,610,610,88000 7/24/2009,ADHI,435,0,435,450,435,440,4238000 7/24/2009,ADMF,3550,0,3550,3550,3525,3525,20000 7/24/2009,ADMG,104,0,105,106,104,105,1913000 7/24/2009,ADRO,1200,1220,1220,1230,1180,1210,102735500 7/24/2009,AHAP,90,0,95,105,95,105,50500 7/24/2009,AIMS,90,0,90,100,90,100,124500 7/24/2009,AISA,420,0,415,430,415,420,3689500 7/24/2009,AKKU,134,0,134,145,134,135,304500 7/24/2009,AKPI,600,0,590,590,590,590,1000 7/24/2009,AKRA,780,790,800,820,790,810,9127500 7/24/2009,AKSI,111,111,111,111,111,111,0 7/24/2009,ALFA,2700,2700,2700,2700,2700,2700,0 7/24/2009,ALKA,800,800,800,800,800,800,0 7/24/2009,ALMI,630,0,630,660,600,600,11500 7/24/2009,AMAG,80,0,81,82,79,80,3376500 7/24/2009,AMFG,1710,0,1730,1780,1730,1780,12000 7/24/2009,AMRT,415,415,415,415,415,415,0 7/24/2009,ANTA,188,188,188,188,188,188,0 7/24/2009,ANTM,2125,2175,2150,2175,2075,2100,72583000 7/24/2009,APIC,130,130,130,130,130,130,0 7/24/2009,APLI,56,0,53,57,53,57,57500 7/24/2009,APOL,215,0,230,230,220,225,1769500 7/24/2009,AQUA,244800,244800,244800,244800,244800,244800,0 7/24/2009,ARGO,1300,1300,1300,1300,1300,1300,0 7/24/2009,ARNA,300,0,295,315,275,300,262500 7/24/2009,ARTA,420,420,420,420,420,420,0 7/24/2009,ARTI,540,0,540,540,530,540,63000 7/24/2009,ASBI,290,290,290,290,290,290,0 7/24/2009,ASDM,230,0,200,220,200,220,22500 7/24/2009,ASGR,280,0,280,280,270,280,1550500 7/24/2009,ASIA,152,0,153,157,153,156,42659500 7/24/2009,ASII,27400,27700,27700,28100,27500,27600,2844500 7/24/2009,ASJT,420,420,420,420,420,420,0 7/24/2009,ASRI,113,0,116,116,111,112,18871000 7/24/2009,ASRM,1000,1000,1000,1000,1000,1000,0 7/24/2009,ATPK,270,0,270,270,250,270,115500 7/24/2009,AUTO,3275,0,3300,3300,3275,3275,5500 7/24/2009,BABP,110,110,110,110,110,110,0 7/24/2009,BACA,99,0,98,98,97,97,25000 7/24/2009,BAEK,2650,2650,2650,2650,2650,2650,0 7/24/2009,BAPA,95,95,95,95,95,95,0 7/24/2009,BATA,30150,30150,30150,30150,30150,30150,0 7/24/2009,BATI,6300,6300,6300,6300,6300,6300,0 7/24/2009,BAYU,169,0,168,172,145,146,2036500 7/24/2009,BBCA,3700,3700,3725,3750,3675,3700,25186500 7/24/2009,BBKP,420,0,430,440,415,430,78704000 7/24/2009,BBLD,400,0,400,400,400,400,7000 7/24/2009,BBNI,1760,1790,1790,1820,1770,1780,28054000 7/24/2009,BBNP,1420,1420,1420,1420,1420,1420,0 7/24/2009,BBRI,6700,6850,6850,7000,6750,6900,28217000 7/24/2009,BCAP,500,500,500,500,500,500,0 7/24/2009,BCIC,50,50,50,50,50,50,0 7/24/2009,BDMN,4600,4650,4675,4825,4625,4750,21632000 7/24/2009,BEKS,92,92,92,92,92,92,0 7/24/2009,BFIN,1170,0,1200,1200,1180,1180,263500 7/24/2009,BHIT,255,0,260,260,250,255,2980000 7/24/2009,BIMA,900,900,900,900,900,900,0 7/24/2009,BIPP,55,0,56,59,56,58,9463000 7/24/2009,BISI,1850,1880,1880,1890,1840,1850,3820500 7/24/2009,BKDP,92,0,95,95,92,92,100500 7/24/2009,BKSL,158,0,160,161,156,157,56632500 7/24/2009,BKSW,690,690,690,690,690,690,0 7/24/2009,BLTA,780,790,790,800,780,790,23774500 7/24/2009,BMRI,3575,3625,3625,3675,3575,3650,33891000 7/24/2009,BMSR,255,0,220,245,220,245,21000 7/24/2009,BMTR,365,0,365,365,350,355,33873000 7/24/2009,BNBA,129,129,129,129,129,129,0 7/24/2009,BNBR,89,0,90,90,88,89,268963000 7/24/2009,BNGA,660,0,670,670,650,650,596000 7/24/2009,BNII,415,0,420,425,405,420,2286500 7/24/2009,BNLI,610,0,590,590,590,590,500 7/24/2009,BPFI,128,128,128,128,128,128,0 7/24/2009,BRAM,1700,1700,1700,1700,1700,1700,0 7/24/2009,BRNA,770,0,780,800,770,790,936000 7/24/2009,BRPT,1240,1250,1250,1260,1220,1230,4289500 7/24/2009,BSDE,620,0,620,640,620,630,10995000 7/24/2009,BSWD,600,600,600,600,600,600,0 7/24/2009,BTEK,61,0,66,68,65,67,317000 7/24/2009,BTEL,132,0,134,134,130,132,106646500 7/24/2009,BTON,340,340,340,340,340,340,0 7/24/2009,BTPN,1880,0,1900,1900,1900,1900,748500 7/24/2009,BUDI,205,0,210,230,197,215,2528500 7/24/2009,BUMI,2050,0,2100,2100,2025,2050,279126000 7/24/2009,BVIC,112,0,116,117,112,117,204000 7/24/2009,BYAN,5450,0,5450,5450,5300,5450,294500 7/24/2009,CEKA,1350,0,1350,1350,1350,1350,1000 7/24/2009,CENT,285,285,285,285,285,285,0 7/24/2009,CFIN,200,0,210,215,199,200,28621500 7/24/2009,CITA,750,750,750,750,750,750,0 7/24/2009,CKRA,159,0,158,160,140,150,202500 7/24/2009,CLPI,1640,1640,1640,1640,1640,1640,0 7/24/2009,CMNP,920,0,930,950,920,930,505500 7/24/2009,CMPP,270,270,270,270,270,270,0 7/24/2009,CNKO,78,0,79,79,77,78,4177000 7/24/2009,CNTB,5000,5000,5000,5000,5000,5000,0 7/24/2009,CNTX,2650,2650,2650,2650,2650,2650,0 7/24/2009,COWL,350,350,350,350,350,350,0 7/24/2009,CPDW,229,229,229,229,229,229,0 7/24/2009,CPIN,720,0,720,730,710,720,1854500 7/24/2009,CPRO,98,0,99,103,98,100,58333500 7/24/2009,CSAP,119,0,119,120,118,119,537500 7/24/2009,CTBN,3100,3100,3100,3100,3100,3100,0 7/24/2009,CTRA,740,740,750,770,740,750,8491000 7/24/2009,CTRP,395,0,395,405,390,400,60354000 7/24/2009,CTRS,520,0,520,540,510,530,13555500 7/24/2009,CTTH,60,0,59,61,59,61,344000 7/24/2009,DART,370,0,365,370,360,370,524000 7/24/2009,DAVO,73,73,73,73,73,73,0 7/24/2009,DEFI,630,630,630,630,630,630,0 7/24/2009,DEWA,198,0,200,205,197,198,75741000 7/24/2009,DGIK,111,0,111,113,108,109,55555000 7/24/2009,DILD,275,275,275,275,275,275,0 7/24/2009,DLTA,41000,41000,41000,41000,41000,41000,0 7/24/2009,DNET,350,350,350,350,350,350,0 7/24/2009,DOID,1200,0,1210,1230,1180,1190,5527000 7/24/2009,DPNS,450,450,450,450,450,450,0 7/24/2009,DSFI,50,0,50,50,50,50,201000 7/24/2009,DSUC,230,230,230,230,230,230,0 7/24/2009,DUTI,900,900,900,900,900,900,0 7/24/2009,DVLA,1610,0,1620,1620,1620,1620,5000 7/24/2009,DYNA,930,930,930,930,930,930,0 7/24/2009,EKAD,119,0,120,120,118,120,2010500 7/24/2009,ELSA,335,340,340,340,330,335,16583500 7/24/2009,ELTY,305,0,310,320,305,320,213469500 7/24/2009,ENRG,340,0,345,350,335,340,129914500 7/24/2009,EPMT,860,0,860,870,860,870,5703500 7/24/2009,ERTX,200,200,200,200,200,200,0 7/24/2009,ESTI,67,67,67,67,67,67,0 7/24/2009,ETWA,230,0,240,240,230,235,1570500 7/24/2009,FAST,3200,3200,3200,3200,3200,3200,0 7/24/2009,FASW,1450,1450,1450,1450,1450,1450,0 7/24/2009,FISH,740,0,750,750,730,740,38500 7/24/2009,FMII,90,90,90,90,90,90,0 7/24/2009,FORU,82,0,82,82,82,82,4000 7/24/2009,FPNI,164,0,165,168,165,166,329500 7/24/2009,FREN,55,0,56,56,54,55,73249000 7/24/2009,GDYR,7200,0,7200,7200,7200,7200,500 7/24/2009,GEMA,110,110,110,110,110,110,0 7/24/2009,GGRM,13650,0,13700,14200,13700,13850,1336500 7/24/2009,GJTL,290,0,300,300,290,290,1530000 7/24/2009,GMCW,860,860,860,860,860,860,0 7/24/2009,GMTD,147,147,147,147,147,147,0 7/24/2009,GPRA,180,0,184,187,176,177,33000 7/24/2009,GSMF,110,0,104,110,104,110,36500 7/24/2009,GTBO,97,0,98,98,96,97,701500 7/24/2009,GZCO,184,0,186,205,185,205,128060500 7/24/2009,HADE,85,0,86,89,82,85,53414500 7/24/2009,HDTX,400,400,400,400,400,400,0 7/24/2009,HERO,4000,4000,4000,4000,4000,4000,0 7/24/2009,HEXA,2300,0,2325,2350,2275,2275,1907000 7/24/2009,HITS,580,0,580,610,570,570,6747500 7/24/2009,HOME,100,0,103,103,103,103,5000 7/24/2009,IATA,57,0,57,58,55,56,1700000 7/24/2009,IATG,184,184,184,184,184,184,0 7/24/2009,IDKM,170,170,170,170,170,170,0 7/24/2009,IGAR,115,0,117,119,115,115,1226500 7/24/2009,IIKP,600,600,600,600,600,600,0 7/24/2009,IKAI,1250,1250,1250,1250,1250,1250,0 7/24/2009,IKBI,1450,1450,1450,1450,1450,1450,0 7/24/2009,IMAS,860,860,860,860,860,860,0 7/24/2009,INAF,94,0,95,98,93,94,3082500 7/24/2009,INAI,200,0,205,210,200,205,31000 7/24/2009,INCF,500,500,500,500,500,500,0 7/24/2009,INCI,275,0,280,285,265,280,301000 7/24/2009,INCO,4200,4250,4250,4250,4100,4175,30513000 7/24/2009,INDF,2100,2125,2150,2175,2075,2100,31486500 7/24/2009,INDR,440,440,440,440,440,440,0 7/24/2009,INDS,1350,1350,1350,1350,1350,1350,0 7/24/2009,INDX,165,165,165,165,165,165,0 7/24/2009,INDY,2425,2475,2475,2500,2400,2425,27186000 7/24/2009,INKP,1790,1820,1820,1830,1790,1790,8798000 7/24/2009,INPC,86,0,95,95,82,89,45000 7/24/2009,INRU,275,275,275,275,275,275,0 7/24/2009,INTA,650,0,650,670,640,650,500500 7/24/2009,INTD,560,560,560,560,560,560,0 7/24/2009,INTP,8150,8200,8300,8500,8200,8400,2240000 7/24/2009,INVS,128,0,127,128,126,128,184000 7/24/2009,ISAT,5300,5300,5350,5400,5300,5300,2873500 7/24/2009,ITMA,700,700,700,700,700,700,0 7/24/2009,ITMG,21750,22000,22000,22100,21800,21950,1500500 7/24/2009,ITTG,157,157,157,157,157,157,0 7/24/2009,JECC,400,0,450,450,450,450,500 7/24/2009,JIHD,580,0,580,620,570,610,50500 7/24/2009,JKON,510,0,510,510,500,500,21000 7/24/2009,JKSW,85,85,85,85,85,85,0 7/24/2009,JPFA,720,0,700,730,700,720,100500 7/24/2009,JPRS,305,0,310,310,305,310,724000 7/24/2009,JRPT,650,0,750,750,660,660,557000 7/24/2009,JSMR,1620,1630,1640,1640,1620,1620,8643000 7/24/2009,JSPT,700,700,700,700,700,700,0 7/24/2009,JTPE,510,510,510,510,510,510,0 7/24/2009,KAEF,148,0,150,151,147,149,1923500 7/24/2009,KARK,107,0,106,108,106,107,509500 7/24/2009,KARW,105,105,105,105,105,105,0 7/24/2009,KBLI,65,0,66,68,66,68,50000 7/24/2009,KBLM,115,115,115,115,115,115,0 7/24/2009,KBLV,960,960,960,960,960,960,0 7/24/2009,KBRI,300,300,300,300,300,300,0 7/24/2009,KDSI,136,0,137,137,137,137,13500 7/24/2009,KICI,110,110,110,110,110,110,0 7/24/2009,KIJA,124,0,125,126,121,122,241710000 7/24/2009,KKGI,2100,2100,2100,2100,2100,2100,0 7/24/2009,KLBF,1100,0,1100,1160,1090,1150,19061500 7/24/2009,KOIN,75,0,79,79,72,72,8500 7/24/2009,KONI,82,82,82,82,82,82,0 7/24/2009,KPIG,280,280,280,280,280,280,0 7/24/2009,KREN,340,0,340,345,340,340,913500 7/24/2009,LAMI,109,0,105,105,105,105,83500 7/24/2009,LAPD,215,0,215,215,210,210,13000 7/24/2009,LCGP,51,0,52,53,51,51,4472500 7/24/2009,LION,2500,2500,2500,2500,2500,2500,0 7/24/2009,LMAS,53,0,53,54,53,54,1106500 7/24/2009,LMPI,215,0,220,225,205,205,295500 7/24/2009,LMSH,2400,2400,2400,2400,2400,2400,0 7/24/2009,LPCK,275,0,245,245,245,245,1000 7/24/2009,LPGI,610,0,520,520,520,520,3000 7/24/2009,LPIN,900,900,900,900,900,900,0 7/24/2009,LPKR,710,710,710,730,700,710,110967500 7/24/2009,LPLI,220,0,220,245,220,235,1358000 7/24/2009,LPPF,50,50,50,50,50,50,0 7/24/2009,LPPS,50,0,50,51,50,50,2232500 7/24/2009,LSIP,6550,6650,6650,6650,6350,6400,5602000 7/24/2009,LTLS,790,0,800,820,800,820,6048500 7/24/2009,MAIN,870,0,880,890,880,880,32500 7/24/2009,MAMI,60,0,62,64,60,61,82341500 7/24/2009,MAMIP,600,600,600,600,600,600,0 7/24/2009,MAPI,370,0,375,400,370,380,1141500 7/24/2009,MASA,160,0,151,157,145,157,150500 7/24/2009,MAYA,1670,1670,1670,1670,1670,1670,0 7/24/2009,MBAI,1530,1530,1530,1530,1530,1530,0 7/24/2009,MCOR,105,105,105,105,105,105,0 7/24/2009,MDLN,158,0,162,167,159,167,7578000 7/24/2009,MDRN,265,0,250,270,250,260,93500 7/24/2009,MEDC,3050,3100,3125,3200,3100,3200,31496500 7/24/2009,MEGA,2300,2300,2300,2300,2300,2300,0 7/24/2009,MERK,57500,57500,57500,57500,57500,57500,0 7/24/2009,META,128,0,129,132,126,132,11263500 7/24/2009,MFIN,235,0,235,250,235,240,2097500 7/24/2009,MICE,265,0,270,270,255,265,2805000 7/24/2009,MIRA,530,540,540,570,530,540,156655500 7/24/2009,MITI,69,0,70,72,69,71,25771000 7/24/2009,MKPI,3050,3050,3050,3050,3050,3050,0 7/24/2009,MLBI,110000,110000,110000,110000,110000,110000,0 7/24/2009,MLIA,300,300,300,300,300,300,0 7/24/2009,MLPL,58,0,58,61,57,60,33970000 7/24/2009,MNCN,260,0,265,270,255,255,15408500 7/24/2009,MPPA,750,0,770,770,760,760,6500 7/24/2009,MRAT,475,0,485,560,455,460,120188500 7/24/2009,MREI,310,310,310,310,310,310,0 7/24/2009,MTDL,101,0,103,103,102,103,497000 7/24/2009,MTFN,730,730,730,730,730,730,0 7/24/2009,MTSM,300,300,300,300,300,300,0 7/24/2009,MYOH,50,0,50,50,50,50,1500 7/24/2009,MYOR,1680,0,1690,1690,1670,1670,168500 7/24/2009,MYRX,50,50,50,50,50,50,0 7/24/2009,MYRXP,50,50,50,50,50,50,0 7/24/2009,MYTX,64,0,60,63,60,63,139500 7/24/2009,NIPS,1750,1750,1750,1750,1750,1750,0 7/24/2009,NISP,720,720,720,720,720,720,0 7/24/2009,OCAP,550,0,470,470,470,470,1500 7/24/2009,OMRE,445,445,445,445,445,445,0 7/24/2009,PAFI,250,250,250,250,250,250,0 7/24/2009,PANR,190,0,180,195,180,195,5500 7/24/2009,PANS,495,0,480,500,455,455,43000 7/24/2009,PBRX,143,0,143,143,143,143,2500 7/24/2009,PDES,230,230,230,230,230,230,0 7/24/2009,PEGE,140,140,140,140,140,140,0 7/24/2009,PGAS,3350,3400,3400,3425,3350,3400,45777500 7/24/2009,PGLI,120,120,120,120,120,120,0 7/24/2009,PICO,220,220,220,220,220,220,0 7/24/2009,PJAA,540,0,510,530,510,530,43500 7/24/2009,PKPK,365,0,370,380,370,380,72000 7/24/2009,PLAS,1130,0,1100,1100,1100,1100,14000 7/24/2009,PLIN,1800,1800,1800,1800,1800,1800,0 7/24/2009,PNBN,700,720,720,720,700,710,7107500 7/24/2009,PNIN,235,0,240,240,230,235,930000 7/24/2009,PNLF,112,0,115,116,112,115,137226000 7/24/2009,PNSE,750,750,750,750,750,750,0 7/24/2009,POLY,65,0,65,66,64,66,526500 7/24/2009,POOL,565,565,565,565,565,565,0 7/24/2009,PRAS,118,0,120,130,113,119,2500 7/24/2009,PSDN,100,100,100,100,100,100,0 7/24/2009,PTBA,12150,12300,12300,12300,12050,12150,6713000 7/24/2009,PTRA,50,50,50,50,50,50,0 7/24/2009,PTRO,10150,0,10150,10200,10150,10200,105500 7/24/2009,PTSN,350,350,350,350,350,350,0 7/24/2009,PTSP,265,265,265,265,265,265,0 7/24/2009,PUDP,220,220,220,220,220,220,0 7/24/2009,PWON,250,0,300,300,300,300,5000 7/24/2009,PWSI,60,0,76,76,76,76,4000 7/24/2009,PYFA,116,0,118,118,112,113,6346000 7/24/2009,RAJA,112,0,113,114,111,111,38695000 7/24/2009,RALS,580,0,580,590,570,580,2374500 7/24/2009,RBMS,125,0,120,130,120,128,212000 7/24/2009,RDTX,1300,1300,1300,1300,1300,1300,0 7/24/2009,RELI,320,320,320,320,320,320,0 7/24/2009,RICY,250,0,250,280,250,280,57500 7/24/2009,RIGS,750,0,750,750,750,750,7500 7/24/2009,RIMO,190,190,190,190,190,190,0 7/24/2009,RINA,152,0,152,154,152,152,109500 7/24/2009,RMBA,850,0,850,860,850,850,312500 7/24/2009,RODA,60,0,63,63,63,63,75500 7/24/2009,RUIS,385,0,385,385,385,385,15000 7/24/2009,SAFE,115,115,115,115,115,115,0 7/24/2009,SAIP,190,190,190,190,190,190,0 7/24/2009,SCCO,1310,1310,1310,1310,1310,1310,0 7/24/2009,SCMA,760,0,770,790,770,770,16000 7/24/2009,SCPI,24000,24000,24000,24000,24000,24000,0 7/24/2009,SDPC,119,119,119,119,119,119,0 7/24/2009,SDRA,122,0,121,122,118,119,420000 7/24/2009,SGRO,1690,1710,1710,1710,1680,1690,5660500 7/24/2009,SHID,225,0,235,235,210,210,56000 7/24/2009,SIAP,62,0,84,84,74,84,2000 7/24/2009,SIIP,140,0,140,141,138,138,209000 7/24/2009,SIMA,128,0,132,132,121,123,363500 7/24/2009,SIMM,145,145,145,145,145,145,0 7/24/2009,SIPD,51,0,51,52,50,50,19767000 7/24/2009,SKLT,90,90,90,90,90,90,0 7/24/2009,SMAR,3150,0,3025,3025,3025,3025,500 7/24/2009,SMCB,1390,1400,1400,1410,1360,1380,8583000 7/24/2009,SMDM,91,91,91,91,91,91,0 7/24/2009,SMDR,3800,0,3775,3775,3775,3775,2500 7/24/2009,SMGR,5300,5400,5350,5550,5350,5550,19211500 7/24/2009,SMMA,1450,0,1450,1500,1450,1500,243500 7/24/2009,SMRA,420,0,420,475,420,450,54950500 7/24/2009,SMSM,560,0,560,560,550,550,150000 7/24/2009,SOBI,1120,0,1110,1120,1040,1110,51500 7/24/2009,SONA,1550,1550,1550,1550,1550,1550,0 7/24/2009,SPMA,198,0,198,205,197,200,288500 7/24/2009,SQBB,10500,10500,10500,10500,10500,10500,0 7/24/2009,SQBI,55000,55000,55000,55000,55000,55000,0 7/24/2009,SQMI,90,90,90,90,90,90,0 7/24/2009,SRSN,67,0,67,69,66,67,2000500 7/24/2009,SSIA,340,340,340,340,340,340,0 7/24/2009,SSTM,250,250,250,250,250,250,0 7/24/2009,STTP,170,170,170,170,170,170,0 7/24/2009,SUGI,133,0,130,133,130,133,12500 7/24/2009,SULI,550,0,560,570,530,540,1707000 7/24/2009,TBLA,310,310,315,315,305,315,8166500 7/24/2009,TBMS,5000,5000,5000,5000,5000,5000,0 7/24/2009,TCID,6300,6300,6300,6300,6300,6300,0 7/24/2009,TFCO,200,200,200,200,200,200,0 7/24/2009,TGKA,390,390,390,390,390,390,0 7/24/2009,TINS,2050,2125,2100,2125,2050,2075,58951500 7/24/2009,TIRA,1600,1600,1600,1600,1600,1600,0 7/24/2009,TIRT,67,0,67,68,64,65,302000 7/24/2009,TKGA,260,260,260,260,260,260,0 7/24/2009,TKIM,1820,0,1830,1830,1800,1800,329500 7/24/2009,TLKM,8250,8350,8400,8600,8350,8550,25438500 7/24/2009,TMAS,290,0,290,295,280,285,1008500 7/24/2009,TMPI,139,0,139,140,136,136,3740000 7/24/2009,TMPO,90,0,95,95,95,95,5000 7/24/2009,TOTL,205,0,205,210,200,205,2633500 7/24/2009,TOTO,8000,8000,8000,8000,8000,8000,0 7/24/2009,TPIA,2325,2325,2325,2325,2325,2325,0 7/24/2009,TRAM,197,0,197,200,196,198,2443500 7/24/2009,TRIL,151,0,153,160,152,152,1881500 7/24/2009,TRIM,265,265,265,265,265,265,0 7/24/2009,TRIO,220,0,220,220,215,220,127500 7/24/2009,TRST,170,0,163,179,163,175,89000 7/24/2009,TRUB,172,0,174,175,170,171,135064000 7/24/2009,TRUS,375,375,375,375,375,375,0 7/24/2009,TSPC,630,0,640,650,630,650,1154000 7/24/2009,TURI,1570,0,1570,1600,1560,1580,11639000 7/24/2009,ULTJ,640,0,620,630,620,630,20500 7/24/2009,UNIC,2500,2500,2500,2500,2500,2500,0 7/24/2009,UNIT,100,0,86,86,86,86,2500 7/24/2009,UNSP,710,720,720,730,700,700,44185000 7/24/2009,UNTR,11300,11400,11400,11700,11400,11450,7501000 7/24/2009,UNTX,3500,3500,3500,3500,3500,3500,0 7/24/2009,UNVR,10900,10900,10900,11050,10850,10850,1585500 7/24/2009,VOKS,420,420,420,420,420,420,0 7/24/2009,VRNA,61,0,61,66,61,63,2407000 7/24/2009,WAPO,58,58,58,58,58,58,0 7/24/2009,WEHA,176,0,176,180,175,175,3182000 7/24/2009,WICO,51,0,51,51,50,51,516500 7/24/2009,WIKA,345,345,345,355,345,350,25473000 7/24/2009,WOMF,128,0,124,124,120,120,196000 7/24/2009,YPAS,480,0,475,490,475,490,510500 7/24/2009,YULE,56,0,60,60,60,60,500 7/24/2009,ZBRA,51,0,51,51,50,50,404500
