Re: [obrolan-bandar] Data metastock u/ tgl 14 Desember 2007

[A Wish]

silahkan pak...

On 12/17/07, Rokaya Aritonang <[EMAIL PROTECTED]> wrote:
>
>   hi..
> Bagi yang punya data metastock tgl.14 desember 2007
> ..tolong email ke saya dong..saya tidak bisa buka
> zip-nya..
> Thanks ya pertolongannya...
>
> Best Regard,
>
> Rokaya A.
>
> __________________________________________________________
> Be a better friend, newshound, and
> know-it-all with Yahoo! Mobile. Try it now.
> http://mobile.yahoo.com/;_ylt=Ahu06i62sR8HDtDypao8Wcj9tAcJ
>
> 
>

<date>,<ticker>,<open>,<high>,<low>,<close>,<volume>
12/14/07,IHSG,2754.24,2754.24,2719.50,2740.06,2151502000
12/14/07,AALI,25800.00,25850.00,25500.00,25550.00,661500
12/14/07,ABBA,205.00,215.00,205.00,215.00,50000
12/14/07,ABDA,220.00,220.00,220.00,220.00,0
12/14/07,ACES,840.00,850.00,840.00,850.00,1085000
12/14/07,ADES,760.00,820.00,760.00,820.00,111500
12/14/07,ADHI,1390.00,1390.00,1370.00,1390.00,3069500
12/14/07,ADMF,2300.00,2300.00,2300.00,2300.00,11000
12/14/07,ADMG,173.00,175.00,172.00,175.00,230500
12/14/07,AGRO,235.00,235.00,235.00,235.00,0
12/14/07,AHAP,195.00,195.00,185.00,185.00,20000
12/14/07,AIMS,135.00,135.00,135.00,135.00,204000
12/14/07,AISA,700.00,710.00,690.00,700.00,15960500
12/14/07,AKKU,64.00,70.00,64.00,70.00,99000
12/14/07,AKPI,460.00,460.00,460.00,460.00,0
12/14/07,AKRA,1340.00,1380.00,1310.00,1330.00,10354000
12/14/07,AKSI,105.00,105.00,105.00,105.00,0
12/14/07,ALFA,2300.00,2300.00,2300.00,2300.00,0
12/14/07,ALKA,710.00,710.00,710.00,710.00,0
12/14/07,ALMI,880.00,880.00,880.00,880.00,0
12/14/07,AMAG,82.00,82.00,82.00,82.00,150000
12/14/07,AMAG-W,32.00,32.00,31.00,31.00,285000
12/14/07,AMFG,3100.00,3100.00,3100.00,3100.00,0
12/14/07,ANTA,250.00,250.00,250.00,250.00,0
12/14/07,ANTM,4500.00,4500.00,4375.00,4450.00,27493000
12/14/07,APEX,2050.00,2100.00,2050.00,2100.00,54500
12/14/07,APIC,345.00,350.00,345.00,345.00,117000
12/14/07,APLI,72.00,72.00,67.00,68.00,644500
12/14/07,APOL,680.00,680.00,670.00,680.00,1194500
12/14/07,AQUA,128000.00,129500.00,128000.00,129500.00,1500
12/14/07,ARGO,1300.00,1300.00,1300.00,1300.00,5000
12/14/07,ARNA,375.00,375.00,375.00,375.00,0
12/14/07,ARTA,480.00,480.00,480.00,480.00,15000
12/14/07,ARTA-W,480.00,250.00,250.00,250.00,0
12/14/07,ARTI,500.00,500.00,500.00,500.00,0
12/14/07,ASBI,315.00,315.00,315.00,315.00,0
12/14/07,ASDM,290.00,290.00,290.00,290.00,0
12/14/07,ASGR,600.00,620.00,600.00,610.00,1629000
12/14/07,ASIA,25.00,25.00,25.00,25.00,0
12/14/07,ASII,27500.00,27800.00,27300.00,27450.00,2844500
12/14/07,ASJT,420.00,420.00,420.00,420.00,0
12/14/07,ASRM,1510.00,1510.00,1510.00,1510.00,0
12/14/07,ATPK,1070.00,1070.00,1070.00,1070.00,0
12/14/07,ATPK-W,530.00,530.00,530.00,530.00,100000
12/14/07,AUTO,3250.00,3250.00,3250.00,3250.00,0
12/14/07,BABP,131.00,131.00,131.00,131.00,0
12/14/07,BABP-W,40.00,40.00,40.00,40.00,0
12/14/07,BACA,108.00,109.00,105.00,105.00,146000
12/14/07,BASS,165.00,165.00,165.00,165.00,0
12/14/07,BATA,23000.00,23000.00,23000.00,23000.00,0
12/14/07,BATI,4600.00,4600.00,4600.00,4600.00,0
12/14/07,BAYU,125.00,131.00,125.00,130.00,416500
12/14/07,BBCA,7400.00,7400.00,7250.00,7400.00,7444500
12/14/07,BBIA,1010.00,1010.00,1010.00,1010.00,0
12/14/07,BBKP,570.00,570.00,550.00,560.00,1031500
12/14/07,BBLD,540.00,540.00,540.00,540.00,0
12/14/07,BBLD-W,1.00,1.00,1.00,1.00,0
12/14/07,BBNI,2025.00,2025.00,1975.00,2025.00,20660000
12/14/07,BBNP,1510.00,1510.00,1510.00,1510.00,0
12/14/07,BBRI,7800.00,7850.00,7750.00,7800.00,4127000
12/14/07,BCAP,780.00,780.00,780.00,780.00,0
12/14/07,BCIC,69.00,69.00,67.00,68.00,29492000
12/14/07,BCIC-W3,69.00,50.00,50.00,50.00,0
12/14/07,BCIC-W4,69.00,30.00,30.00,30.00,0
12/14/07,BCIC-W5,31.00,31.00,29.00,30.00,1461000
12/14/07,BDMN,8400.00,8400.00,8050.00,8100.00,4960500
12/14/07,BEKS,77.00,77.00,77.00,77.00,0
12/14/07,BFIN,1290.00,1290.00,1290.00,1290.00,0
12/14/07,BHIT,1040.00,1050.00,1030.00,1050.00,1268000
12/14/07,BIMA,900.00,900.00,900.00,900.00,0
12/14/07,BIPP,86.00,87.00,84.00,85.00,1446000
12/14/07,BISI,1880.00,1910.00,1870.00,1870.00,7159000
12/14/07,BKDP,205.00,230.00,205.00,205.00,20911500
12/14/07,BKDP-W,78.00,101.00,78.00,83.00,9005000
12/14/07,BKSL,730.00,730.00,700.00,700.00,8922000
12/14/07,BKSW,500.00,500.00,500.00,500.00,12500
12/14/07,BLTA,2625.00,2650.00,2600.00,2650.00,14077500
12/14/07,BLTA-W,2625.00,730.00,730.00,730.00,0
12/14/07,BMRI,3450.00,3475.00,3400.00,3425.00,18774500
12/14/07,BMSR,157.00,157.00,157.00,157.00,0
12/14/07,BMTR,1020.00,1040.00,1020.00,1030.00,1096500
12/14/07,BNBA,250.00,250.00,250.00,250.00,0
12/14/07,BNBR,310.00,310.00,300.00,310.00,121364500
12/14/07,BNGA,880.00,880.00,850.00,860.00,18781500
12/14/07,BNGA-W,880.00,460.00,460.00,460.00,0
12/14/07,BNII,310.00,310.00,290.00,300.00,201356000
12/14/07,BNLI,900.00,900.00,890.00,890.00,547000
12/14/07,BRAM,1900.00,1900.00,1900.00,1900.00,0
12/14/07,BRNA,990.00,990.00,990.00,990.00,0
12/14/07,BRPT,2775.00,2875.00,2700.00,2750.00,24144500
12/14/07,BSWD,900.00,900.00,900.00,900.00,0
12/14/07,BTEK,139.00,139.00,139.00,139.00,0
12/14/07,BTEL,435.00,440.00,425.00,430.00,28432500
12/14/07,BTEL-W,435.00,315.00,315.00,315.00,0
12/14/07,BTON,185.00,185.00,185.00,185.00,0
12/14/07,BUDI,310.00,310.00,305.00,310.00,6135500
12/14/07,BUDI-W,180.00,180.00,180.00,180.00,25000
12/14/07,BUKK,305.00,305.00,305.00,305.00,0
12/14/07,BUMI,5900.00,5950.00,5750.00,5900.00,106939000
12/14/07,BVIC,150.00,150.00,148.00,149.00,573000
12/14/07,BVIC-W,150.00,50.00,50.00,50.00,0
12/14/07,CEKA,740.00,740.00,740.00,740.00,50000
12/14/07,CENT,425.00,425.00,405.00,405.00,30000
12/14/07,CFIN,275.00,300.00,275.00,300.00,136500
12/14/07,CFIN-W,275.00,55.00,55.00,55.00,0
12/14/07,CITA,700.00,700.00,700.00,700.00,0
12/14/07,CKRA,340.00,340.00,315.00,330.00,115500
12/14/07,CLPI,1500.00,1500.00,1500.00,1500.00,0
12/14/07,CMNP,2275.00,2275.00,2200.00,2275.00,108500
12/14/07,CMPP,260.00,260.00,260.00,260.00,0
12/14/07,CNKO,220.00,240.00,210.00,240.00,81800000
12/14/07,CNTB,5000.00,5000.00,5000.00,5000.00,0
12/14/07,CNTX,2650.00,2650.00,2650.00,2650.00,0
12/14/07,CPDW,220.00,220.00,220.00,220.00,0
12/14/07,CPIN,1000.00,1010.00,990.00,1010.00,56841000
12/14/07,CPRO,435.00,460.00,435.00,455.00,220090000
12/14/07,CPRO-W,320.00,335.00,320.00,330.00,8453500
12/14/07,CPRO-W2,285.00,300.00,285.00,290.00,1677000
12/14/07,CPRO-W3,245.00,255.00,245.00,245.00,1618000
12/14/07,CPRO-W4,250.00,260.00,240.00,245.00,590500
12/14/07,CSAP,205.00,210.00,190.00,200.00,10955500
12/14/07,CSAP-W,33.00,33.00,24.00,26.00,53475000
12/14/07,CTBN,28000.00,28000.00,28000.00,28000.00,0
12/14/07,CTRA,820.00,840.00,810.00,820.00,6371000
12/14/07,CTRA-W,340.00,350.00,340.00,350.00,61000
12/14/07,CTRP,620.00,640.00,610.00,620.00,18170500
12/14/07,CTRS,1000.00,1020.00,980.00,1000.00,8929000
12/14/07,CTTH,89.00,89.00,87.00,87.00,450000
12/14/07,DART,540.00,540.00,540.00,540.00,0
12/14/07,DAVO,230.00,245.00,230.00,245.00,62637000
12/14/07,DEFI,920.00,920.00,920.00,920.00,0
12/14/07,DEWA,710.00,720.00,690.00,700.00,118790000
12/14/07,DEWA-W,400.00,400.00,385.00,395.00,27764500
12/14/07,DILD,880.00,900.00,880.00,890.00,12556000
12/14/07,DKFT,550.00,550.00,550.00,550.00,0
12/14/07,DLTA,16000.00,16000.00,16000.00,16000.00,0
12/14/07,DNET,620.00,620.00,620.00,620.00,0
12/14/07,DOID,1180.00,1180.00,1170.00,1170.00,215000
12/14/07,DPNS,470.00,470.00,470.00,470.00,0
12/14/07,DSFI,83.00,83.00,75.00,79.00,56500
12/14/07,DSUC,235.00,235.00,235.00,235.00,0
12/14/07,DUTI,900.00,920.00,900.00,920.00,50000
12/14/07,DVLA,1680.00,1680.00,1680.00,1680.00,0
12/14/07,DYNA,740.00,740.00,740.00,740.00,0
12/14/07,EKAD,124.00,124.00,124.00,124.00,0
12/14/07,ELTY,650.00,660.00,630.00,650.00,40122000
12/14/07,ELTY-W,395.00,400.00,385.00,395.00,11645500
12/14/07,ENRG,1480.00,1500.00,1460.00,1490.00,94875500
12/14/07,EPMT,770.00,800.00,770.00,800.00,96000
12/14/07,ERTX,280.00,280.00,280.00,280.00,0
12/14/07,ESTI,77.00,77.00,77.00,77.00,25000
12/14/07,ETWA,360.00,360.00,350.00,350.00,1097000
12/14/07,EXCL,2475.00,2550.00,2250.00,2475.00,191000
12/14/07,FAST,2300.00,2300.00,2300.00,2300.00,0
12/14/07,FASW,1760.00,1760.00,1750.00,1750.00,1038000
12/14/07,FISH,640.00,640.00,620.00,640.00,147500
12/14/07,FMII,125.00,125.00,125.00,125.00,0
12/14/07,FORU,115.00,120.00,115.00,118.00,16000
12/14/07,FPNI,445.00,445.00,445.00,445.00,0
12/14/07,FREN,265.00,265.00,260.00,265.00,4236500
12/14/07,GDYR,11000.00,11000.00,11000.00,11000.00,0
12/14/07,GEMA,173.00,173.00,173.00,173.00,0
12/14/07,GGRM,8750.00,8750.00,8500.00,8500.00,742000
12/14/07,GJTL,500.00,510.00,490.00,510.00,8382500
12/14/07,GMCW,830.00,830.00,830.00,830.00,500
12/14/07,GMTD,450.00,450.00,450.00,450.00,0
12/14/07,GPRA,425.00,425.00,415.00,420.00,5990000
12/14/07,GSMF,95.00,95.00,95.00,95.00,0
12/14/07,HADE,560.00,560.00,560.00,560.00,0
12/14/07,HDTX,400.00,400.00,400.00,400.00,0
12/14/07,HERO,4500.00,4500.00,4500.00,4500.00,0
12/14/07,HEXA,720.00,720.00,720.00,720.00,0
12/14/07,HITS,800.00,800.00,800.00,800.00,0
12/14/07,HMSP,14000.00,14000.00,14000.00,14000.00,3000
12/14/07,IATA,106.00,106.00,104.00,104.00,170000
12/14/07,IATG,210.00,210.00,210.00,210.00,0
12/14/07,ICON,870.00,870.00,870.00,870.00,0
12/14/07,IDKM,420.00,425.00,420.00,420.00,52500
12/14/07,IDKM-W,420.00,60.00,60.00,60.00,0
12/14/07,IGAR,123.00,123.00,121.00,121.00,1228500
12/14/07,IIKP,275.00,285.00,275.00,280.00,15288000
12/14/07,IKAI,1110.00,1140.00,1100.00,1110.00,3217000
12/14/07,IKBI,1150.00,1150.00,1150.00,1150.00,0
12/14/07,IMAS,1170.00,1170.00,1170.00,1170.00,0
12/14/07,INAF,210.00,210.00,210.00,210.00,2420000
12/14/07,INAI,290.00,300.00,285.00,290.00,62500
12/14/07,INCF,500.00,500.00,500.00,500.00,0
12/14/07,INCI,280.00,280.00,275.00,280.00,125000
12/14/07,INCO,96000.00,96000.00,94000.00,95000.00,620000
12/14/07,INDF,2600.00,2600.00,2475.00,2550.00,8717500
12/14/07,INDR,660.00,690.00,660.00,690.00,75500
12/14/07,INDS,1450.00,1450.00,1450.00,1450.00,0
12/14/07,INDX,170.00,170.00,170.00,170.00,0
12/14/07,INKP,850.00,870.00,850.00,870.00,1031500
12/14/07,INPC,90.00,101.00,90.00,99.00,98000
12/14/07,INPP,130.00,130.00,130.00,130.00,0
12/14/07,INRU,860.00,860.00,860.00,860.00,12500
12/14/07,INTA,550.00,550.00,550.00,550.00,0
12/14/07,INTD,650.00,650.00,650.00,650.00,3000
12/14/07,INTP,7700.00,7850.00,7700.00,7850.00,1139000
12/14/07,ISAT,9050.00,9250.00,9000.00,9000.00,3604500
12/14/07,ITMA,560.00,560.00,560.00,560.00,0
12/14/07,ITTG,1030.00,1050.00,1010.00,1030.00,966000
12/14/07,JAKA,100.00,100.00,100.00,100.00,0
12/14/07,JASS,50.00,50.00,50.00,50.00,0
12/14/07,JECC,495.00,495.00,495.00,495.00,0
12/14/07,JIHD,980.00,1010.00,980.00,1010.00,367000
12/14/07,JKON,1500.00,1540.00,1500.00,1540.00,49000
12/14/07,JKSW,245.00,245.00,245.00,245.00,14500
12/14/07,JPFA,780.00,780.00,760.00,780.00,546000
12/14/07,JPRS,400.00,420.00,400.00,400.00,4276500
12/14/07,JRPT,1500.00,1500.00,1500.00,1500.00,0
12/14/07,JSMR,1940.00,1950.00,1920.00,1930.00,7611500
12/14/07,JSPT,740.00,740.00,740.00,740.00,0
12/14/07,JTPE,118.00,118.00,118.00,118.00,0
12/14/07,KAEF,325.00,325.00,315.00,320.00,122500
12/14/07,KARK,315.00,315.00,305.00,305.00,673500
12/14/07,KARW,410.00,410.00,410.00,410.00,560000
12/14/07,KBLI,85.00,90.00,85.00,85.00,165000
12/14/07,KBLM,120.00,120.00,120.00,120.00,0
12/14/07,KBLV,940.00,940.00,940.00,940.00,0
12/14/07,KBLV-W,1.00,1.00,1.00,1.00,0
12/14/07,KDSI,270.00,270.00,270.00,270.00,0
12/14/07,KIAS,175.00,175.00,175.00,175.00,0
12/14/07,KICI,135.00,135.00,135.00,135.00,0
12/14/07,KIJA,220.00,220.00,210.00,220.00,31570000
12/14/07,KKGI,830.00,830.00,830.00,830.00,10000
12/14/07,KLBF,1260.00,1260.00,1230.00,1250.00,5594500
12/14/07,KONI,210.00,210.00,210.00,210.00,0
12/14/07,KPIG,500.00,510.00,490.00,510.00,261000
12/14/07,KREN,340.00,340.00,330.00,330.00,1376500
12/14/07,LAMI,190.00,190.00,190.00,190.00,0
12/14/07,LAPD,370.00,370.00,370.00,370.00,0
12/14/07,LCGP,85.00,85.00,82.00,83.00,532000
12/14/07,LION,1950.00,1950.00,1950.00,1950.00,0
12/14/07,LMAS,84.00,86.00,84.00,86.00,56500
12/14/07,LMPI,161.00,178.00,161.00,178.00,25500
12/14/07,LMSH,2000.00,2000.00,2000.00,2000.00,0
12/14/07,LPBN,2200.00,2200.00,2100.00,2150.00,80000
12/14/07,LPCK,640.00,640.00,640.00,640.00,0
12/14/07,LPGI,520.00,520.00,520.00,520.00,0
12/14/07,LPIN,1600.00,1600.00,1600.00,1600.00,0
12/14/07,LPKR,1680.00,1680.00,1660.00,1680.00,9671500
12/14/07,LPLI,480.00,480.00,475.00,475.00,252000
12/14/07,LPPF,175.00,175.00,175.00,175.00,0
12/14/07,LPPS,111.00,113.00,107.00,110.00,2109500
12/14/07,LSIP,10200.00,10200.00,10000.00,10100.00,2536000
12/14/07,LTLS,430.00,435.00,430.00,435.00,64000
12/14/07,MACO,100.00,100.00,100.00,100.00,0
12/14/07,MAIN,880.00,880.00,880.00,880.00,305500
12/14/07,MAMI,105.00,105.00,103.00,105.00,896000
12/14/07,MAMI-H,105.00,600.00,600.00,600.00,0
12/14/07,MAMIP,105.00,600.00,600.00,600.00,0
12/14/07,MAPI,680.00,680.00,660.00,670.00,1129000
12/14/07,MASA,220.00,225.00,215.00,220.00,4379500
12/14/07,MASA-W,65.00,66.00,62.00,65.00,172000
12/14/07,MAYA,680.00,720.00,680.00,720.00,60000
12/14/07,MBAI,2900.00,2900.00,2900.00,2900.00,0
12/14/07,MCOR,189.00,214.00,189.00,209.00,23913000
12/14/07,MDLN,460.00,460.00,445.00,460.00,20445000
12/14/07,MDRN,560.00,560.00,560.00,560.00,10000
12/14/07,MEDC,5350.00,5350.00,5200.00,5300.00,4929000
12/14/07,MEGA,3150.00,3150.00,3150.00,3150.00,0
12/14/07,MERK,51000.00,51000.00,51000.00,51000.00,0
12/14/07,META,245.00,245.00,240.00,245.00,211000
12/14/07,MFIN,235.00,235.00,230.00,230.00,65000
12/14/07,MICE,790.00,790.00,790.00,790.00,0
12/14/07,MIRA,750.00,780.00,720.00,730.00,49817000
12/14/07,MIRA-W,380.00,415.00,380.00,385.00,2604000
12/14/07,MITI,105.00,107.00,105.00,106.00,2218000
12/14/07,MLBI,55000.00,55000.00,55000.00,55000.00,0
12/14/07,MLIA,335.00,340.00,335.00,340.00,220000
12/14/07,MLPL,103.00,103.00,101.00,102.00,1529000
12/14/07,MLPL-W,38.00,40.00,38.00,40.00,517500
12/14/07,MNCN,860.00,860.00,840.00,850.00,2751500
12/14/07,MPPA,680.00,690.00,670.00,690.00,1530000
12/14/07,MPPA-W,62.00,62.00,62.00,62.00,100000
12/14/07,MRAT,290.00,290.00,290.00,290.00,30000
12/14/07,MREI,200.00,200.00,200.00,200.00,0
12/14/07,MTDL,191.00,204.00,188.00,195.00,42544000
12/14/07,MTFN,750.00,750.00,750.00,750.00,0
12/14/07,MTSM,710.00,710.00,710.00,710.00,0
12/14/07,MYOH,50.00,50.00,50.00,50.00,4000
12/14/07,MYOR,1780.00,1780.00,1770.00,1770.00,102000
12/14/07,MYRX,70.00,71.00,69.00,69.00,1923500
12/14/07,MYRXP,52.00,53.00,52.00,53.00,4660000
12/14/07,MYTX,118.00,120.00,118.00,120.00,15000
12/14/07,NIPS,1850.00,1850.00,1850.00,1850.00,0
12/14/07,NISP,900.00,900.00,900.00,900.00,113000
12/14/07,OCAP,210.00,210.00,210.00,210.00,0
12/14/07,OKAS,700.00,700.00,700.00,700.00,0
12/14/07,OMRE,475.00,475.00,475.00,475.00,0
12/14/07,PAFI,250.00,250.00,250.00,250.00,0
12/14/07,PANR,930.00,930.00,910.00,920.00,503000
12/14/07,PANS,1260.00,1260.00,1260.00,1260.00,0
12/14/07,PBRX,360.00,365.00,360.00,360.00,1858500
12/14/07,PEGE,205.00,205.00,205.00,205.00,0
12/14/07,PEGE-W,125.00,125.00,125.00,125.00,0
12/14/07,PGAS,16100.00,16100.00,15850.00,15900.00,2481500
12/14/07,PGLI,71.00,71.00,71.00,71.00,0
12/14/07,PICO,470.00,470.00,470.00,470.00,0
12/14/07,PJAA,1010.00,1010.00,1010.00,1010.00,500
12/14/07,PKPK,750.00,780.00,740.00,750.00,4924000
12/14/07,PLAS,690.00,690.00,690.00,690.00,0
12/14/07,PLIN,1200.00,1200.00,1200.00,1200.00,0
12/14/07,PNBN,660.00,680.00,660.00,680.00,5091500
12/14/07,PNBN-W,660.00,270.00,270.00,270.00,0
12/14/07,PNIN,330.00,335.00,330.00,335.00,87500
12/14/07,PNIN-W,330.00,85.00,85.00,85.00,0
12/14/07,PNLF,193.00,194.00,191.00,194.00,784000
12/14/07,PNLF-W,193.00,79.00,79.00,79.00,0
12/14/07,PNSE,900.00,900.00,900.00,900.00,0
12/14/07,POLY,50.00,50.00,50.00,50.00,500
12/14/07,POOL,580.00,580.00,580.00,580.00,0
12/14/07,PRAS,133.00,133.00,133.00,133.00,0
12/14/07,PROD,2250.00,2250.00,2250.00,2250.00,0
12/14/07,PSAB,330.00,330.00,330.00,330.00,0
12/14/07,PSDN,100.00,100.00,100.00,100.00,0
12/14/07,PSKT,700.00,700.00,700.00,700.00,0
12/14/07,PTBA,11800.00,11950.00,11650.00,11850.00,3336000
12/14/07,PTRA,85.00,86.00,83.00,86.00,8632000
12/14/07,PTRO,5800.00,5800.00,5800.00,5800.00,0
12/14/07,PTSN,580.00,580.00,570.00,580.00,415000
12/14/07,PTSP,400.00,400.00,400.00,400.00,0
12/14/07,PUDP,325.00,325.00,325.00,325.00,500
12/14/07,PWON,485.00,485.00,485.00,485.00,0
12/14/07,PWSI,130.00,130.00,130.00,130.00,0
12/14/07,PYFA,85.00,85.00,85.00,85.00,0
12/14/07,RAJA,265.00,265.00,260.00,260.00,6122500
12/14/07,RALS,840.00,860.00,840.00,850.00,5477500
12/14/07,RBMS,169.00,169.00,165.00,165.00,122500
12/14/07,RDTX,1290.00,1290.00,1290.00,1290.00,0
12/14/07,RELI,355.00,355.00,355.00,355.00,35000
12/14/07,RICY,540.00,550.00,540.00,540.00,969500
12/14/07,RIGS,830.00,830.00,830.00,830.00,0
12/14/07,RIMO,174.00,175.00,174.00,175.00,51000
12/14/07,RMBA,540.00,540.00,530.00,530.00,6211000
12/14/07,RODA,200.00,200.00,200.00,200.00,3000
12/14/07,RUIS,410.00,425.00,410.00,425.00,4000
12/14/07,SAFE,330.00,330.00,330.00,330.00,0
12/14/07,SAIP,335.00,335.00,335.00,335.00,0
12/14/07,SCBD,625.00,625.00,625.00,625.00,0
12/14/07,SCCO,1450.00,1450.00,1450.00,1450.00,0
12/14/07,SCMA,940.00,940.00,940.00,940.00,0
12/14/07,SCPI,21500.00,21500.00,21500.00,21500.00,0
12/14/07,SDPC,99.00,99.00,92.00,92.00,5500
12/14/07,SDRA,153.00,153.00,145.00,150.00,125500
12/14/07,SGRO,3425.00,3450.00,3375.00,3400.00,3500000
12/14/07,SHID,390.00,390.00,390.00,390.00,0
12/14/07,SIIP,1860.00,1860.00,1860.00,1860.00,470000
12/14/07,SIMA,235.00,235.00,235.00,235.00,0
12/14/07,SIMM,175.00,175.00,175.00,175.00,0
12/14/07,SING,1000.00,1000.00,1000.00,1000.00,0
12/14/07,SIPD,69.00,71.00,68.00,69.00,44236000
12/14/07,SKBM,450.00,450.00,450.00,450.00,0
12/14/07,SKLT,75.00,75.00,75.00,75.00,0
12/14/07,SMAR,5500.00,6000.00,5500.00,6000.00,18500
12/14/07,SMCB,1710.00,1720.00,1670.00,1700.00,11724500
12/14/07,SMDM,205.00,255.00,205.00,255.00,7000
12/14/07,SMDR,5700.00,5700.00,5700.00,5700.00,6000
12/14/07,SMGR,5550.00,5650.00,5450.00,5550.00,4915500
12/14/07,SMMA,760.00,770.00,740.00,770.00,412000
12/14/07,SMMA-W2,760.00,720.00,720.00,720.00,0
12/14/07,SMMA-W3,260.00,260.00,260.00,260.00,52500
12/14/07,SMMT,150.00,150.00,150.00,150.00,0
12/14/07,SMRA,1180.00,1200.00,1170.00,1170.00,3795500
12/14/07,SMRA-W,1180.00,305.00,305.00,305.00,0
12/14/07,SMSM,410.00,410.00,410.00,410.00,0
12/14/07,SOBI,1140.00,1190.00,1130.00,1140.00,10784000
12/14/07,SONA,1700.00,1700.00,1700.00,1700.00,0
12/14/07,SPMA,290.00,290.00,290.00,290.00,0
12/14/07,SQBB,10500.00,10500.00,10500.00,10500.00,0
12/14/07,SQBI,59000.00,59000.00,59000.00,59000.00,0
12/14/07,SQMI,190.00,190.00,155.00,165.00,44000
12/14/07,SRSN,425.00,425.00,425.00,425.00,0
12/14/07,SSIA,1040.00,1040.00,1040.00,1040.00,0
12/14/07,SSTM,400.00,400.00,400.00,400.00,0
12/14/07,STTP,370.00,370.00,370.00,370.00,0
12/14/07,SUBA,95.00,95.00,95.00,95.00,0
12/14/07,SUDI,360.00,360.00,360.00,360.00,0
12/14/07,SUGI,120.00,120.00,120.00,120.00,0
12/14/07,SULI,3575.00,3600.00,3300.00,3600.00,1891000
12/14/07,SULI-W,3575.00,2550.00,2550.00,2550.00,0
12/14/07,TALFA,10.00,10.00,10.00,10.00,0
12/14/07,TALFB,10.00,10.00,10.00,10.00,0
12/14/07,TBLA,640.00,640.00,620.00,630.00,4081000
12/14/07,TBLA-W,640.00,490.00,490.00,490.00,0
12/14/07,TBMS,5500.00,5500.00,5500.00,5500.00,0
12/14/07,TCID,8300.00,8300.00,8300.00,8300.00,0
12/14/07,TEJA,2950.00,2950.00,2950.00,2950.00,0
12/14/07,TFCO,315.00,315.00,315.00,315.00,0
12/14/07,TGKA,320.00,320.00,320.00,320.00,0
12/14/07,TINS,27450.00,28050.00,27450.00,28000.00,1372000
12/14/07,TIRA,1600.00,1600.00,1600.00,1600.00,0
12/14/07,TIRT,116.00,117.00,116.00,117.00,175500
12/14/07,TKGA,250.00,250.00,250.00,250.00,0
12/14/07,TKIM,1050.00,1050.00,990.00,1000.00,145500
12/14/07,TLKM,10650.00,10650.00,10300.00,10400.00,50434000
12/14/07,TMAS,420.00,420.00,415.00,415.00,50000
12/14/07,TMPI,380.00,435.00,360.00,410.00,91800500
12/14/07,TMPO,125.00,125.00,125.00,125.00,0
12/14/07,TOTL,610.00,610.00,590.00,610.00,5570500
12/14/07,TOTO,8000.00,8000.00,8000.00,8000.00,0
12/14/07,TRIM,330.00,330.00,310.00,310.00,5500
12/14/07,TRST,175.00,179.00,175.00,178.00,260000
12/14/07,TRUB,1450.00,1460.00,1440.00,1450.00,17204000
12/14/07,TRUB-W,1450.00,1330.00,1330.00,1330.00,0
12/14/07,TRUS,380.00,380.00,380.00,380.00,37500
12/14/07,TSPC,750.00,760.00,750.00,760.00,1289500
12/14/07,TURI,1270.00,1280.00,1260.00,1260.00,2833000
12/14/07,ULTJ,570.00,620.00,570.00,620.00,13000
12/14/07,UNIC,2500.00,2500.00,2500.00,2500.00,0
12/14/07,UNIT,177.00,177.00,177.00,177.00,10000
12/14/07,UNSP,2200.00,2225.00,2125.00,2175.00,14902500
12/14/07,UNSP-W,1020.00,1030.00,1020.00,1030.00,1300000
12/14/07,UNTR,10500.00,10700.00,10400.00,10700.00,3823500
12/14/07,UNTX,3500.00,3500.00,3500.00,3500.00,0
12/14/07,UNVR,6600.00,6650.00,6600.00,6600.00,350500
12/14/07,VOKS,710.00,710.00,710.00,710.00,0
12/14/07,WAPO,90.00,96.00,86.00,87.00,53498500
12/14/07,WEHA,500.00,510.00,490.00,490.00,2188000
12/14/07,WEHA-W,500.00,205.00,205.00,205.00,0
12/14/07,WICO,88.00,88.00,88.00,88.00,20000
12/14/07,WIKA,570.00,590.00,570.00,590.00,29101000
12/14/07,WOMF,350.00,370.00,350.00,370.00,537000
12/14/07,YULE,105.00,105.00,105.00,105.00,0
12/14/07,ZBRA,85.00,85.00,82.00,82.00,60000