SqueezeTrigger

Short Squeezes are one of the most profitable trading events in the stock market. Using the SqueezeTrigger Strategy it is now possible for the first time in history to know the exact time, price, and size that a short squeeze will start!

Our SqueezeTrigger database of nearly 3,250,000,000 short sale transactions goes back to January 1, 2005, and calculates the exact price at which the Total Short Interest is short in each stock. This data was never before available prior to January 1, 2005, because the Self Regulatory Organizations (primary exchanges) guarded it aggressively. After the SEC passed Regulation SHO, exchanges were forced to allow data processors like SqueezeTrigger.com to access the data.

Existing SqueezeTrigger customers:

If you already subscribe to SqueezeTrigger there is no need to sign up again.

What's the next step?

OmniTrader 2006 software, the best trading software available! Find out why OmniTrader 2006 is head and shoulders above the competition.

Here are the current SqueezeTrigger Alerts

Click the icon to the right of any given record to go to that symbol and retrieve the SqueezeTrigger Report  SqueezeTrigger Alerts!  Report Generated on Thu, 29 Jul 2010 17:32:02 -0700

SqueezeTrigger Alerts Scans Market In Real Time For Short Squeezes Starting Right Now!

To sort stock lists, click on the header you wish to sort by. Rec.# Exchange $ Current Price $ Squeeze Price Squeeze Volume $ Squeeze Value Total Short Interest Short % Of Float Days To Cover Days Naked Cumulative Record Created Date 1  NYSE 14.09 14.04 94,963 1,329,482 158,200 1.88 6.80 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 2  NASDAQ 16.46 16.35 528,542 8,456,672 535,100 3.66 4.90 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 3  NASDAQ 2.29 2.27 23,166 46,332 57,800 1.15 12.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 4  AMEX 16.10 16.07 100 1,600 93,000 0.04 0.40 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 5  NYSE 49.98 49.54 12,017,410 588,853,090 6,717,700 1.12 1.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 6  NYSE 14.48 14.47 47,036 658,504 22,400 0.23 0.80 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 7  NASDAQ 19.62 19.55 1,739,082 33,042,558 2,278,800 7.04 8.00 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 8  NASDAQ 16.61 16.56 78,687,831 1,259,005,296 2,347,100 3.59 2.20 0 1 2010-07-29 13:18:32 2010-07-29 00:00:00 9  NYSE 30.98 30.95 1,398,472 41,954,160 1,527,900 3.48 7.50 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 10  NYSE 60.54 59.41 3,452,941 203,723,519 2,805,300 4.00 4.80 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 11  NYSE 93.74 93.19 5,031,988 467,974,884 1,761,700 3.35 2.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 12  1.11 1.08 1,923,987 1,923,987 1,316,500 1.22 1.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 13  4.77 4.76 469,435 1,877,740 679,400 2.67 3.90 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 14  NASDAQ 10.43 10.27 242,282 2,422,820 5,120,700 15.19 14.90 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 15  AMEX 2.35 2.30 115,773 231,546 3,200 0.06 0.20 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 16  NYSE 11.65 11.61 71,832,164 790,153,804 18,438,700 2.27 1.80 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 17  NYSE 23.05 22.76 1,505,309 33,116,798 461,900 0.65 0.90 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 18  NYSE 20.32 20.09 213,700 4,274,000 1,484,600 0.47 21.50 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 19  NASDAQ 2.16 2.15 1,200 2,400 193,000 1.10 9.10 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 20  Pink 10.86 10.75 118,813 1,188,130 236,900 0.59 3.20 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 21  NYSE 14.63 14.61 633,718 8,872,052 1,677,800 8.31 11.70 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 22  NASDAQ 12.38 12.05 20,300 243,600 5,720,400 7.22 6.40 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 23  38.34 37.98 31,828,157 1,177,641,809 3,484,300 4.37 0.90 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 24  AMEX 5.70 5.69 40,314 201,570 1,300 0.04 0.20 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 25  33.64 33.19 79,985 2,639,505 191,700 0.87 2.20 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 26  NYSE 14.45 14.44 2,562 35,868 126,700 0.20 1.20 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 27  NYSE 47.82 47.44 5,441,132 255,733,204 2,354,500 1.49 1.40 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 28  NASDAQ 10.02 9.99 379,644 3,416,796 410,900 3.08 5.10 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 29  NYSE 17.25 17.18 1,151,231 19,570,927 5,585,400 4.73 3.90 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 30  NYSE 156.50 156.16 600 93,600 2,940,900 2.15 2.40 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 31  NASDAQ 39.78 39.47 794,930 31,002,270 995,300 7.92 9.40 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 32  NASDAQ 10.87 10.81 3,823 38,230 3,800 0.10 0.50 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 33  NASDAQ 31.26 30.44 182,643 5,479,290 22,537,200 16.92 9.60 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 34  NYSE 7.30 7.25 72,552 507,864 16,500 0.16 1.00 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 35  NYSE 8.43 8.41 7,580,825 60,646,600 6,778,500 2.56 7.80 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 36  NYSE 19.49 19.46 10,101,982 191,937,658 5,627,800 3.34 6.70 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 37  AMEX 41.10 40.77 95,501 3,820,040 513,700 8.43 17.60 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 38  NYSE 16.77 16.16 200 3,200 1,175,300 2.28 4.20 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 39  AMEX 15.46 15.44 18,105 271,575 3,200 0.03 0.60 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 40  NASDAQ 13.04 12.99 5,000 60,000 3,155,700 11.07 22.50 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 41  NASDAQ 14.19 14.18 10,773 150,822 184,600 0.12 2.60 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 42  NASDAQ 25.63 25.31 821,229 20,530,725 1,130,100 5.56 6.60 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 43  NYSE 31.38 30.29 4,229,647 126,889,410 1,593,200 3.62 1.60 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 44  NYSE 6.92 6.91 121,673 730,038 198,600 0.25 1.70 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 45  NASDAQ 24.33 23.98 65,861 1,514,803 398,300 3.67 6.10 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 46  AMEX 15.04 14.96 5,687 79,618 1,100 0.12 0.60 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 47  NYSE 16.12 16.10 23,900 382,400 7,500 0.03 1.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 48  NYSE 10.12 9.99 131,200 1,180,800 8,014,400 20.47 8.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 49  AMEX 1.03 1.03 3,526 3,526 52,800 0.14 27.80 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 50  NASDAQ 9.90 9.76 159,888 1,438,992 647,800 2.38 8.50 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 51  NASDAQ 10.75 10.69 1,500 15,000 1,186,700 2.63 4.40 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 52  NYSE 62.36 61.29 12,418,671 757,538,931 1,426,300 1.45 1.20 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 53  7.23 7.22 83,815 586,705 17,400 0.09 1.50 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 54  NASDAQ 16.50 16.50 3,600 57,600 6,655,000 11.46 17.10 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 55  NYSE 16.62 15.75 39,600 594,000 16,041,500 15.95 6.40 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 56  NASDAQ 73.40 73.38 51,738 3,776,874 275,500 4.15 7.20 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 57  NYSE 16.00 15.99 171,695 2,575,425 40,400 0.24 2.00 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 58  NYSE 4.00 3.98 511,538 1,534,614 547,600 0.05 2.40 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 59  NASDAQ 8.91 8.72 600 4,800 1,304,200 4.21 9.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 60  NYSE 9.14 9.11 189,923 1,709,307 31,500 0.14 0.50 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 61  NYSE 5.82 5.64 151,326 756,630 12,900 0.16 0.90 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 62  NYSE 23.98 23.82 507,497 11,672,431 1,123,500 4.42 3.90 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 63  NASDAQ 22.05 19.87 2,135 40,565 700 0.02 0.60 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 64  NYSE 17.83 17.82 9,600 163,200 5,300 0.07 0.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 65  NASDAQ 32.46 31.10 19,448 602,888 3,300 0.05 1.70 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 66  NYSE 43.47 43.30 1,650,492 70,971,156 2,888,900 4.50 2.70 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 67  NYSE 15.09 15.07 375,300 5,629,500 9,377,300 1.13 1.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 68  NASDAQ 3.43 3.39 27,000 81,000 14,000 0.30 0.40 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 69  NYSE 71.95 71.22 5,200 369,200 1,420,400 3.11 2.80 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 70  NYSE 13.86 13.75 205,544 2,672,072 429,000 0.38 1.40 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 71  NASDAQ 16.24 15.96 72,969 1,094,535 341,600 3.70 6.60 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 72  NASDAQ 9.18 9.10 77,384 696,456 6,300,200 11.66 5.10 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 73  NYSE 2.97 2.94 7,146,784 14,293,568 17,424,200 7.99 14.90 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 74  AMEX 5.61 5.28 2,186 10,930 5,400 0.09 0.90 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 75  NYSE 14.03 14.03 32,838 459,732 24,700 0.20 1.00 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 76  NYSE 14.63 14.55 493,978 6,915,692 22,000 0.15 0.40 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 77  NYSE 16.38 16.26 1,100 17,600 987,900 16.68 10.50 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 78  26.00 25.94 378,035 9,450,875 1,061,200 7.48 8.40 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 79  NASDAQ 35.18 34.73 68,783 2,338,622 456,600 7.35 10.50 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 80  NYSE 10.09 10.06 50,005 500,050 561,500 1.52 2.00 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 81  NASDAQ 6.50 6.34 355,225 2,131,350 1,244,500 7.53 6.50 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 82  NASDAQ 3.60 3.60 110,929 332,787 373,400 4.05 18.90 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 83  NYSE 10.92 10.86 138,020 1,380,200 476,600 3.86 8.10 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 84  NASDAQ 21.48 21.33 272,304 5,718,384 907,100 9.73 23.40 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 85  NASDAQ 53.28 53.22 86,322 4,575,066 132,500 3.51 3.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 86  NYSE 49.93 49.36 269,700 13,215,300 4,009,400 27.35 18.10 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 87  NASDAQ 5.22 5.07 5,087 25,435 2,100 0.06 0.80 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 88  AMEX 14.02 13.96 32,910 427,830 9,800 0.02 0.90 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 89  AMEX 8.24 8.22 405,131 3,241,048 1,075,200 4.24 13.20 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 90  NYSE 6.98 6.96 640,141 3,840,846 1,236,900 3.49 6.10 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 91  NASDAQ 12.85 12.72 1,527 18,324 255,400 3.29 4.00 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 92  NASDAQ 3.65 3.53 143,335 430,005 75,700 0.51 3.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 93  NASDAQ 13.90 13.89 164,678 2,140,814 588,300 3.13 8.60 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 94  NYSE 11.15 11.02 679,887 7,478,757 1,384,200 3.76 5.60 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 95  NYSE 14.15 14.08 16,613,092 232,583,288 18,265,800 12.85 8.90 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 96  NASDAQ 19.15 18.76 83,057 1,495,026 366,600 3.35 11.60 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 97  AMEX 16.35 16.22 2,498 39,968 79,400 3.67 1.20 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 98  NYSE 15.28 15.25 28,403,301 426,049,515 2,946,400 6.86 8.30 0 1 2010-07-29 13:18:32 2010-07-29 00:00:00 99  NYSE 5.38 5.26 62,800 314,000 18,791,300 13.32 14.10 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 100  NYSE 40.61 40.58 27,900 1,116,000 7,346,300 13.30 5.80 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 101  NYSE 20.39 20.10 1,348,702 26,974,040 1,141,400 3.43 4.90 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 102  NASDAQ 21.50 21.41 1,644 34,524 3,400 0.02 3.40 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 103  NYSE 28.65 28.48 2,187,294 61,244,232 9,540,500 11.47 26.10 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 104  NASDAQ 9.54 9.53 791 7,119 4,700 0.10 0.10 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 105  NYSE 26.87 26.81 50,800 1,320,800 2,995,300 1.21 1.20 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 106  NASDAQ 1.95 1.94 1,200 1,200 16,100 0.29 1.60 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 107  NASDAQ 30.47 29.62 1,282,359 37,188,411 1,721,200 3.05 4.80 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 108  NYSE 55.74 55.25 1,649,675 90,732,125 2,311,600 5.37 5.60 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 109  27.61 27.38 265,800 7,176,600 6,833,900 10.32 2.80 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 110  NYSE 7.83 7.82 123,823 866,761 11,000 0.09 0.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 111  17.18 17.16 80,900 1,375,300 9,210,400 15.10 3.80 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 112  NYSE 37.55 37.38 8,168,323 302,227,951 12,961,500 17.62 14.10 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 113  NASDAQ 22.06 21.28 83,931,925 1,762,570,425 20,635,000 14.10 4.40 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 114  NYSE 3.66 3.65 749,471 2,248,413 105,100 0.26 0.60 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 115  AMEX 13.25 13.01 40,257 523,341 290,500 4.17 6.60 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 116  NASDAQ 15.88 15.67 33,273 499,095 375,300 3.79 7.20 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 117  AMEX 38.93 38.76 143,449 5,451,062 257,800 3.01 6.70 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 118  NASDAQ 6.80 6.47 223,793 1,342,758 272,100 3.00 5.40 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 119  AMEX 10.70 10.66 55,450 554,500 2,800 0.10 0.70 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 120  NYSE 35.59 35.53 90,061 3,152,135 730,000 6.53 8.10 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 121  NYSE 31.23 30.93 148,761,092 4,462,832,760 1,062,000 1.84 1.00 0 1 2010-07-29 13:18:32 2010-07-29 00:00:00 122  NASDAQ 1.05 1.02 386,189 386,189 5,600 0.14 1.80 0 1 2010-07-29 13:18:32 2010-07-29 00:00:00 123  NYSE 16.13 16.11 2,940,257 47,044,112 13,200 0.24 0.60 0 1 2010-07-29 13:18:32 2010-07-29 00:00:00 124  NYSE 24.19 24.17 3,377,338 81,056,112 4,328,200 2.37 4.00 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 125  NYSE 3.81 3.79 1,023,227 3,069,681 296,900 0.08 0.90 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 126  NYSE 13.81 13.81 48,830 634,790 72,300 0.93 1.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 127  NASDAQ 25.85 25.73 2,323,004 58,075,100 1,507,400 8.42 5.40 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 128  NYSE 3.26 3.26 200 600 163,200 5.26 0.70 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 129  NASDAQ 26.90 26.82 132,906 3,455,556 266,200 3.84 4.60 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 130  NYSE 3.17 3.10 7,968,185 23,904,555 5,170,700 1.13 3.70 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 131  NASDAQ 14.65 14.56 86,159 1,206,226 349,100 5.22 6.00 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 132  NASDAQ 3.24 3.23 7,445 22,335 1,800 0.24 0.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 133  NYSE 23.68 22.93 36,600 805,200 35,244,000 14.66 8.10 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 134  NYSE 7.95 7.92 61,280 428,960 48,400 0.28 2.50 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 135  NASDAQ 17.02 16.33 39,186 626,976 525,300 5.26 17.40 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 136  NASDAQ 2.30 2.29 45,145 90,290 4,800 0.04 0.40 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 137  87.48 84.40 2,100 176,400 5,246,800 11.67 4.90 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 138  NASDAQ 17.18 17.15 3,492 59,364 900 0.10 0.70 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 139  AMEX 10.63 10.31 7,300 73,000 85,100 4.64 0.90 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 140  NASDAQ 29.80 29.38 23,777 689,533 1,600 0.06 1.20 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 141  AMEX 4.69 4.62 218,749 874,996 367,900 3.56 10.00 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 142  NYSE 39.86 39.70 103,016 4,017,624 75,100 0.10 5.40 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 143  NYSE 27.20 27.09 326,471 8,814,717 964,000 4.68 1.40 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 144  AMEX 2.03 2.02 160,093 320,186 61,400 0.31 4.50 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 145  NASDAQ 17.26 17.10 209,899 3,568,283 592,300 3.81 10.40 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 146  NYSE 40.14 40.05 125,809 5,032,360 281,700 4.63 10.60 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 147  NYSE 22.91 22.04 1,400 30,800 1,047,300 3.93 6.00 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 148  NASDAQ 9.74 9.72 4,331 38,979 469,700 4.20 6.60 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 149  NYSE 57.70 57.69 2,655,109 151,341,213 3,648,900 5.58 3.10 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 150  NYSE 10.12 10.11 398,304 3,983,040 21,000 0.09 0.20 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 151  NASDAQ 16.99 16.96 22,627 362,032 8,400 0.04 1.20 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 152  NASDAQ 7.01 6.48 6,300 37,800 800 0.11 2.70 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 153  3.25 3.07 62,213 186,639 14,800 0.55 1.80 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 154  NYSE 3.42 3.41 73,400 220,200 964,500 6.51 9.10 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 155  NYSE 23.70 23.31 2,100 48,300 2,524,600 3.91 5.00 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 156  NASDAQ 25.00 24.89 6,712,307 161,095,368 854,500 7.13 21.10 0 1 2010-07-29 13:18:32 2010-07-29 00:00:00 157  NASDAQ 24.37 24.03 1,100 26,400 365,800 10.04 7.40 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 158  NYSE 43.13 40.41 10,722,828 428,913,120 4,250,400 2.19 1.80 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 159  NASDAQ 8.31 8.23 99,178 793,424 2,571,100 36.15 8.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 160  NASDAQ 22.84 22.46 456,245 10,037,390 679,000 2.39 3.70 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 161  Pink 2.45 2.44 6,087 12,174 16,700 0.11 3.00 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 162  Pink 2.37 2.36 425,308 850,616 62,600 0.14 0.60 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 163  Pink 7.82 7.46 182,988 1,280,916 3,283,400 4.58 1.80 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 164  Pink 14.74 14.55 225,476 3,156,664 806,200 2.15 5.20 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 165  Pink 8.61 8.52 506 4,048 421,600 3.78 4.00 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 166  Pink 19.34 19.24 531,375 10,096,125 759,400 4.50 4.10 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 167  Pink 12.04 11.95 2,500 27,500 298,200 3.27 4.70 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 168  NYSE 33.58 33.45 1,035,099 34,158,267 2,119,600 5.28 5.90 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 169  NYSE 4.64 4.53 25,127,695 100,510,780 9,367,100 8.13 2.80 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 170  NASDAQ 14.96 14.83 7,865 110,110 1,397,800 3.32 6.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 171  NASDAQ 2.27 2.25 2,000 4,000 6,612,500 3.74 11.90 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 172  AMEX 3.00 2.90 31,417 62,834 7,500 0.25 1.10 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 173  NASDAQ 22.83 22.18 280,914 6,180,108 417,600 3.16 5.10 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 174  NASDAQ 24.12 24.07 131,843 3,164,232 998,100 4.39 9.90 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 175  NYSE 49.69 49.42 3,767,247 184,595,103 414,400 0.47 1.00 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 176  AMEX 6.40 6.19 1,123 6,738 3,700 0.01 0.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 177  NYSE 11.86 11.42 26,200 288,200 15,904,200 14.49 5.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 178  NASDAQ 4.84 4.76 100 400 1,634,900 3.11 4.70 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 179  NYSE 45.82 45.53 50,900 2,290,500 2,016,600 0.16 1.80 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 180  NASDAQ 20.02 18.99 1,366,013 24,588,234 2,759,100 8.00 6.90 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 181  NASDAQ 5.79 5.70 200 1,000 349,000 4.27 9.40 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 182  NYSE 17.01 17.01 11,100 188,700 5,978,600 24.25 5.10 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 183  NASDAQ 4.44 4.44 1,016,364 4,065,456 875,200 4.82 1.50 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 184  NYSE 12.10 11.79 1,698,339 18,681,729 592,900 3.31 2.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 185  AMEX 17.11 16.90 3,696,529 59,144,464 4,359,500 5.91 4.20 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 186  NYSE 7.15 7.03 700 4,900 648,300 3.83 6.70 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 187  NASDAQ 11.80 11.72 192,780 2,120,580 262,100 1.28 5.90 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 188  NYSE 27.07 26.94 18,945,533 492,583,858 3,479,600 0.72 1.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 189  NASDAQ 10.20 10.14 1,887,961 18,879,610 1,288,700 6.92 8.10 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 190  AMEX 7.50 7.36 54,228 379,596 1,000 0.01 1.40 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 191  NYSE 38.67 38.60 4,600 174,800 27,500 0.21 1.60 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 192  NYSE 6.89 6.70 200 1,200 360,500 11.71 7.90 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 193  NYSE 16.85 15.47 2,344,365 35,165,475 1,638,300 2.03 6.50 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 194  NASDAQ 3.27 3.25 233,358 700,074 553,000 7.62 2.70 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 195  NASDAQ 2.00 1.98 343,013 343,013 81,400 0.52 1.40 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 196  NASDAQ 2.90 2.81 404,048 808,096 39,800 0.29 0.70 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 197  NYSE 7.68 7.57 13,142,196 91,995,372 203,900 0.55 1.40 0 1 2010-07-29 13:18:32 2010-07-29 00:00:00 198  NASDAQ 1.85 1.85 1,788,006 1,788,006 22,900 0.24 4.20 0 1 2010-07-29 13:18:32 2010-07-29 00:00:00 199  NASDAQ 14.08 14.01 91,076 1,275,064 64,300 5.73 0.60 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 200  NASDAQ 9.52 9.41 805,975 7,253,775 2,214,000 6.31 30.70 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 201  NASDAQ 66.11 65.60 441,639 28,706,535 700,200 0.14 4.00 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 202  NASDAQ 14.15 14.02 479,834 6,717,676 214,100 7.09 2.00 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 203  NYSE 6.45 6.44 86,908 521,448 352,800 2.24 12.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 204  NASDAQ 14.51 14.06 470,865 6,592,110 915,800 0.56 3.50 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 205  NYSE 11.13 11.12 325,300 3,578,300 522,000 0.02 2.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 206  NASDAQ 16.60 16.55 112,309 1,796,944 279,900 0.01 2.00 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 207  NYSE 14.51 14.50 62,382 873,348 16,200 0.08 0.60 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 208  AMEX 15.78 15.68 1,600 24,000 1,900 0.04 0.70 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 209  NYSE 28.21 27.89 1,979,432 53,444,664 2,808,100 1.51 8.50 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 210  NASDAQ 5.27 5.12 57,665 288,325 157,300 0.46 3.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 211  NYSE 12.97 12.93 75,800 909,600 171,600 0.44 6.50 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 212  NASDAQ 51.15 50.72 34,000 1,700,000 138,300 0.62 1.90 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 213  NASDAQ 17.96 17.61 957,703 16,280,951 5,080,800 10.07 22.10 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 214  NYSE 14.13 14.12 290,618 4,068,652 94,600 0.04 0.90 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 215  NYSE 2.43 2.39 454,969 909,938 342,400 2.32 4.90 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 216  NASDAQ 17.53 17.15 89,434 1,520,378 54,000 3.77 0.60 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 217  NYSE 7.75 7.68 494,500 3,461,500 13,500 0.23 1.00 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 218  NYSE 29.72 29.44 1,984,261 57,543,569 1,822,600 7.48 14.60 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 219  NASDAQ 13.35 13.29 901,985 11,725,805 1,420,600 4.57 10.10 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 220  NASDAQ 28.82 28.75 44,288,243 1,240,070,804 13,996,900 1.54 0.90 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 221  NASDAQ 5.27 5.22 89,456 447,280 294,600 2.79 6.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 222  NYSE 13.75 13.73 59,788 777,244 11,400 0.04 0.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 223  NYSE 27.81 27.64 86,533 2,336,391 470,900 4.55 8.90 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 224  NASDAQ 3.73 3.67 155,479 466,437 2,600 0.13 0.20 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 225  NASDAQ 30.23 30.10 2,600 78,000 546,500 3.01 6.50 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 226  NASDAQ 18.14 18.02 500 9,000 355,700 3.35 3.50 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 227  NASDAQ 9.47 9.44 19,505 175,545 278,700 0.22 3.50 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 228  NYSE 49.60 48.35 26,976 1,294,848 1,900 0.02 0.40 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 229  NYSE 24.31 24.29 957,000 22,968,000 2,931,300 8.42 8.60 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 230  NASDAQ 15.88 15.88 173,218 2,598,270 391,900 4.50 4.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 231  NYSE 14.72 14.71 8,759,871 122,638,194 27,000 0.02 0.70 0 1 2010-07-29 13:18:32 2010-07-29 00:00:00 232  NYSE 10.80 10.76 400 4,000 1,411,900 2.74 2.20 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 233  NYSE 17.50 17.27 753,156 12,803,652 834,600 3.03 4.50 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 234  NYSE 40.00 39.76 881,713 34,386,807 1,697,100 1.47 4.20 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 235  NYSE 13.32 13.31 30,532 396,916 1,600 0.03 0.60 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 236  AMEX 4.23 4.19 87,715 350,860 10,000 0.13 0.20 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 237  NYSE 6.91 6.86 424,013 2,544,078 3,150,000 4.42 2.70 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 238  NYSE 40.82 40.48 1,013,800 40,552,000 11,159,700 1.16 1.10 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 239  OTC BB 6.15 6.03 114,420 686,520 65,000 1.24 3.80 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 240  NYSE 13.30 13.15 129,459 1,682,967 2,600 0.22 0.10 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 241  NYSE 26.59 26.55 45,387 1,180,062 4,800 0.10 0.70 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 242  NYSE 9.04 8.78 18,424,738 147,397,904 8,593,800 11.79 3.40 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 243  NYSE 72.57 72.27 42,353,167 3,049,428,024 6,848,000 0.21 1.40 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 244  NASDAQ 39.25 38.65 283,307 10,765,666 2,822,400 13.17 7.50 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 245  NYSE 21.96 21.94 437,175 9,180,675 4,328,300 8.37 14.00 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 246  NYSE 13.80 13.80 95,900 1,246,700 8,400 0.04 0.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 247  NASDAQ 15.93 15.91 129,247 1,938,705 272,200 2.26 8.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 248  NYSE 25.47 25.43 689,764 17,244,100 159,800 0.43 1.00 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 249  NASDAQ 1.71 1.68 3,381 3,381 1,282,600 15.05 13.70 3 0 2010-07-29 13:18:32 2010-07-29 00:00:00 250  NASDAQ 7.13 7.03 852,974 5,970,818 1,614,000 3.47 12.00 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 251  NYSE 14.33 14.30 132,455 1,854,370 9,700 0.06 0.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 252  NYSE 23.85 23.75 1,047,417 24,090,591 800,100 0.05 1.40 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 253  NASDAQ 10.31 10.28 28,520 285,200 1,800 0.02 0.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 254  AMEX 14.87 14.82 101,877 1,426,278 8,400 0.05 0.20 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 255  NYSE 35.18 34.90 1,827,064 62,120,176 3,389,600 8.95 4.40 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 256  NASDAQ 14.03 14.03 19,994 279,916 335,100 4.26 8.20 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 257  NASDAQ 19.80 19.51 286,526 5,443,994 370,100 3.88 5.10 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 258  NYSE 29.91 28.73 104,151 2,916,228 410,200 3.09 3.20 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 259  NASDAQ 2.62 2.61 539,208 1,078,416 3,645,100 0.83 2.60 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 260  NYSE 5.95 5.69 3,675,711 18,378,555 3,917,100 7.12 5.40 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 261  NASDAQ 6.81 6.80 4,027 24,162 5,877,900 18.16 6.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 262  NASDAQ 6.71 6.46 30,268,599 181,611,594 15,285,600 3.24 4.80 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 263  NYSE 7.60 7.60 600,091 4,200,637 513,600 3.16 6.50 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 264  Pink 1.97 1.96 718,691 718,691 71,300 0.37 2.00 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 265  Pink 1.02 1.02 9,000 9,000 183,800 0.88 3.50 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 266  NYSE 18.93 17.62 1,351,005 22,967,085 2,233,500 3.03 5.10 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 267  NASDAQ 8.25 7.96 2,753 19,271 1,100 0.01 11.00 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 268  AMEX 6.17 6.10 1,383,140 8,298,840 336,500 0.79 2.60 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 269  NASDAQ 9.00 8.78 200 1,600 3,470,000 7.47 7.00 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 270  NYSE 30.29 30.27 6,067,135 182,014,050 13,076,700 12.65 21.20 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 271  NYSE 4.25 4.24 100 400 210,900 1.36 4.60 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 272  AMEX 3.10 3.09 2,329 6,987 1,700 0.07 0.70 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 273  OTC BB 2.80 2.79 539,646 1,079,292 265,200 1.88 4.00 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 274  NYSE 23.81 23.51 4,000 92,000 2,131,500 6.55 12.70 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 275  NASDAQ 1.27 1.24 51,527 51,527 24,700 0.43 1.90 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 276  NASDAQ 158.42 158.11 30,206 4,772,548 48,200 2.26 12.10 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 277  NASDAQ 5.52 5.50 7,961,898 39,809,490 24,100 0.10 0.30 0 1 2010-07-29 13:18:32 2010-07-29 00:00:00 278  NASDAQ 14.51 14.31 106,576 1,492,064 687,500 3.36 1.80 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 279  NASDAQ 5.71 5.70 16,447 82,235 2,244,300 2.42 2.10 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 280  NASDAQ 24.30 24.23 101,187 2,428,488 3,205,500 18.17 4.80 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 281  NYSE 8.87 8.86 48,475,560 387,804,480 25,536,000 9.01 3.50 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 282  NYSE 24.93 24.18 2,900 69,600 1,740,600 63.82 2.90 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 283  AMEX 13.50 13.49 139,199 1,809,587 271,100 4.20 4.50 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 284  AMEX 1.97 1.96 289,083 289,083 1,113,300 0.17 1.90 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 285  NASDAQ 4.73 4.72 113,195 452,780 5,000 0.04 0.40 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 286  NASDAQ 3.32 3.30 182,159 546,477 32,900 0.15 1.70 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 287  Pink 12.66 12.47 1,295,568 15,546,816 676,300 9.87 9.70 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 288  NASDAQ 4.56 4.54 100 400 738,600 3.70 8.60 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 289  NYSE 9.93 9.85 24,735 222,615 6,665,500 16.28 13.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 290  NASDAQ 3.71 3.63 1,842,624 5,527,872 806,400 7.03 2.10 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 291  AMEX 9.94 9.92 582,315 5,240,835 352,200 0.09 0.60 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 292  NASDAQ 7.25 7.22 267,848 1,874,936 1,101,400 30.12 4.80 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 293  NASDAQ 12.78 12.78 1,200 14,400 3,103,900 14.22 7.80 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 294  NYSE 61.66 58.44 640,659 37,158,222 367,500 4.12 3.20 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 295  NYSE 4.88 4.78 200 800 989,200 3.06 6.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 296  NYSE 31.94 30.55 600 18,000 4,535,700 4.41 5.20 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 297  NYSE 8.05 7.83 747,755 5,234,285 439,700 0.35 1.90 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 298  NASDAQ 18.31 18.09 20,402 367,236 633,000 6.20 16.80 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 299  NASDAQ 11.84 11.75 7,000 77,000 898,400 6.48 4.20 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 300  AMEX 14.76 14.74 28,983 405,762 5,200 0.06 0.70 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 301  NYSE 26.65 26.64 218,291 5,675,566 70,200 0.06 0.70 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 302  NYSE 23.02 22.96 357,910 7,874,020 287,300 3.15 3.10 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 303  NYSE 39.78 39.76 1,669,566 65,113,074 329,300 0.05 0.90 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 304  NYSE 32.63 32.41 500 16,000 2,332,300 6.82 11.70 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 305  NYSE 9.90 9.78 21,135 190,215 54,800 0.90 1.90 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 306  NYSE 122.73 122.40 34,200 4,172,400 3,195,200 1.99 2.20 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 307  NYSE 15.40 15.40 1,700 25,500 1,032,800 4.46 8.20 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 308  NASDAQ 5.59 5.48 116,449 582,245 626,600 2.68 7.80 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 309  NASDAQ 6.90 6.36 522,981,321 3,137,887,926 24,617,900 24.60 7.50 0 1 2010-07-29 13:18:32 2010-07-29 00:00:00 310  NYSE 14.16 14.14 161,488 2,260,832 84,900 0.37 1.00 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 311  AMEX 16.91 16.63 51,234,960 819,759,360 594,400 1.65 1.20 0 1 2010-07-29 13:18:32 2010-07-29 00:00:00 312  NASDAQ 10.39 10.28 1,000 10,000 1,862,800 1.88 3.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 313  NASDAQ 8.75 8.55 14,147 113,176 527,700 9.48 24.40 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 314  NASDAQ 58.62 58.44 1,811,448 105,063,984 798,700 3.18 3.20 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 315  NASDAQ 13.60 13.34 6,271,511 81,529,643 752,200 3.64 9.80 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 316  NASDAQ 35.80 35.53 100,257 3,508,995 389,400 8.44 9.50 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 317  NYSE 8.34 8.32 1,410,374 11,282,992 275,500 0.03 0.70 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 318  AMEX 14.00 13.92 8,700 113,100 136,400 3.55 2.50 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 319  NYSE 13.15 13.15 2,900 37,700 11,600 0.11 0.50 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 320  NYSE 158.21 157.98 2,388,012 374,917,884 984,300 0.72 2.70 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 321  NASDAQ 6.21 5.82 6,548 32,740 63,900 0.58 1.90 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 322  NYSE 14.77 14.69 294,689 4,125,646 16,400 0.05 0.20 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 323  NYSE 11.33 11.30 132,419 1,456,609 78,300 0.09 2.10 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 324  NASDAQ 2.50 2.49 6,170 12,340 152,100 1.19 3.10 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 325  NASDAQ 6.29 6.27 67,260,286 403,561,716 2,596,600 4.49 6.10 0 1 2010-07-29 13:18:32 2010-07-29 00:00:00 326  NYSE 2.55 2.52 285,121 570,242 44,300 1.70 0.80 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 327  AMEX 7.00 6.91 3,200 19,200 1,900 0.16 19.00 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 328  NASDAQ 13.41 13.38 135,331 1,759,303 3,640,400 1.88 3.00 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 329  NYSE 30.28 30.01 3,778,944 113,368,320 4,772,900 4.28 7.80 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 330  NYSE 24.37 23.97 25,600 588,800 336,600 3.78 3.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 331  NYSE 81.51 81.45 24,073 1,949,913 75,900 2.58 4.10 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 332  AMEX 11.53 11.44 5,100 56,100 458,700 3.32 5.90 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 333  18.32 18.32 188,450 3,392,100 24,100 0.04 0.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 334  37.18 36.89 3,878,924 139,641,264 2,187,400 1.79 1.20 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 335  NASDAQ 4.45 4.44 251,779 1,007,116 8,500 0.09 2.20 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 336  NASDAQ 4.00 3.95 71,779 215,337 97,800 1.42 46.60 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 337  NASDAQ 8.23 8.06 566,902 4,535,216 639,800 3.25 6.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 338  NYSE 8.05 8.03 2,545,361 20,362,888 1,585,500 4.95 4.70 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 339  NASDAQ 43.97 42.44 1,143,421 48,023,682 595,900 3.67 7.00 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 340  AMEX 14.45 14.41 21,200 296,800 5,500 0.09 2.50 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 341  NYSE 30.83 30.60 968,260 29,047,800 3,924,800 7.91 7.00 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 342  NYSE 1.32 1.21 100 100 334,800 0.82 0.60 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 343  NYSE 22.70 22.48 19,854,834 436,806,348 7,737,600 10.05 1.60 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 344  NYSE 16.60 16.59 90,700 1,451,200 330,700 3.04 3.40 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 345  NASDAQ 17.42 17.30 10,338,367 175,752,239 2,344,200 1.92 3.80 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 346  NASDAQ 53.86 53.59 5,322,808 282,108,824 2,910,700 3.14 4.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 347  NASDAQ 4.56 4.54 1,716,892 6,867,568 5,256,600 8.70 18.40 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 348  NASDAQ 12.05 11.70 200 2,200 734,900 5.33 8.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 349  NYSE 28.42 27.91 3,300 89,100 1,742,200 12.55 5.40 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 350  NYSE 28.22 27.32 2,208,949 59,641,623 2,642,500 0.44 6.60 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 351  NASDAQ 9.20 9.11 579,315 5,213,835 604,300 3.84 7.10 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 352  NASDAQ 26.06 26.05 227,758 5,921,708 77,900 0.36 2.60 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 353  NASDAQ 3.82 3.73 105,389 316,167 6,500 0.10 2.20 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 354  OTC BB 19.25 19.23 52,996 1,006,924 263,500 2.63 6.60 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 355  NYSE 32.99 32.93 32,468,700 1,038,998,400 12,523,000 1.44 2.40 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 356  NASDAQ 58.80 58.64 143,710 8,335,180 1,280,600 6.94 4.40 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 357  Pink 7.32 7.31 202,155 1,415,085 7,511,800 40.01 24.90 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 358  Pink 6.00 5.97 200 1,000 1,902,100 0.70 7.00 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 359  Pink 5.88 5.88 37,110 185,550 10,700 0.05 1.80 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 360  Pink 16.71 16.63 866,626 13,866,016 1,104,500 5.33 6.50 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 361  Pink 1.13 1.07 343 343 21,600 0.05 0.70 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 362  Pink 2.50 2.49 357,713 715,426 248,200 4.89 1.40 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 363  Pink 8.54 8.49 265,842 2,126,736 694,000 2.52 4.10 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 364  NASDAQ 30.51 30.45 520,676 15,620,280 829,200 8.48 8.50 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 365  NYSE 5.13 5.11 12,124,987 60,624,935 13,975,600 20.64 7.50 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 366  NASDAQ 2.74 2.70 163,550 327,100 261,500 4.25 0.80 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 367  NASDAQ 18.02 17.91 597,137 10,151,329 915,400 4.52 2.60 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 368  NASDAQ 30.11 28.71 13,600 380,800 7,470,400 56.01 25.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 369  NASDAQ 6.13 6.05 1,000 6,000 1,261,100 9.53 11.00 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 370  NASDAQ 10.31 10.12 583,025 5,830,250 385,500 1.55 3.40 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 371  NYSE 32.32 32.17 448,215 14,342,880 341,300 3.16 8.00 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 372  NASDAQ 1.92 1.92 112,447 112,447 36,900 0.12 1.10 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 373  NYSE 31.50 30.96 2,769,427 83,082,810 7,538,900 5.75 3.50 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 374  NYSE 9.32 9.22 3,732,335 33,591,015 13,095,500 7.54 5.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 375  AMEX 1.98 1.98 1,826,833 1,826,833 745,700 0.80 3.60 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 376  NASDAQ 10.00 9.96 11,869 106,821 22,300 0.13 2.90 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 377  NYSE 12.44 12.41 874,388 10,492,656 22,400 0.06 0.10 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 378  NASDAQ 1.95 1.93 614,394 614,394 746,200 4.37 15.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 379  NASDAQ 15.05 15.04 141,791 2,126,865 150,900 0.56 1.40 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 380  NASDAQ 6.55 6.54 934,621 5,607,726 3,984,600 7.39 6.70 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 381  NYSE 50.43 50.35 10,680,812 534,040,600 9,483,100 1.67 1.90 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 382  NASDAQ 4.73 4.71 5,100 20,400 4,783,000 16.01 4.40 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 383  NASDAQ 18.95 17.69 491,420 8,354,140 8,496,400 13.77 6.70 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 384  NYSE 4.30 4.18 470,384 1,881,536 1,249,200 3.20 10.60 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 385  NYSE 11.27 11.25 156,372 1,720,092 5,412,000 1.91 2.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 386  NYSE 24.74 24.60 2,208,562 53,005,488 1,693,800 1.67 2.60 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 387  NASDAQ 40.68 40.41 210,900 8,436,000 10,223,600 13.31 3.90 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 388  NYSE 7.73 7.72 393,581 2,755,067 7,816,400 4.73 3.70 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 389  NYSE 17.95 17.73 417,497 7,097,449 843,100 4.02 8.60 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 390  NYSE 7.84 7.68 921,800 6,452,600 80,600 0.12 1.10 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 391  NYSE 38.03 37.53 10,600 392,200 1,735,400 3.61 5.20 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 392  AMEX 3.89 3.87 898,626 2,695,878 4,890,700 7.87 9.60 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 393  NASDAQ 48.72 48.37 695,970 33,406,560 316,600 2.31 4.70 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 394  NYSE 54.52 54.41 873,963 47,194,002 2,009,400 8.03 14.40 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 395  NASDAQ 3.00 2.97 2,400 4,800 2,146,900 3.69 7.50 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 396  NYSE 95.64 95.38 3,628,404 344,698,380 9,168,400 2.22 2.00 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 397  AMEX 3.44 3.32 3,315 9,945 1,300 0.44 3.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 398  NYSE 21.15 20.82 1,001,578 20,031,560 987,600 5.10 2.70 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 399  NYSE 8.22 8.01 302,466 2,419,728 741,800 2.14 5.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 400  NYSE 47.45 47.16 18,800 883,600 3,400 0.02 0.20 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 401  AMEX 16.02 15.78 71,274,197 1,069,112,955 7,420,100 0.59 1.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 402  NASDAQ 17.50 17.19 49,953 849,201 322,000 3.21 9.80 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 403  AMEX 12.90 12.90 40,403 484,836 11,500 0.05 0.40 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 404  NASDAQ 29.25 29.10 28,363,655 822,545,995 8,106,800 4.75 1.60 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 405  NYSE 12.75 12.66 639,432 7,673,184 1,265,100 16.79 6.40 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 406  NASDAQ 6.32 5.52 600 3,000 1,254,100 1.98 4.10 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 407  NASDAQ 5.78 5.78 200 1,000 7,234,600 16.61 16.00 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 408  AMEX 13.96 13.93 74,000 962,000 32,200 0.02 1.60 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 409  NYSE 13.87 13.87 54,841 712,933 2,400 0.19 0.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 410  NYSE 78.02 76.41 300 22,800 1,140,700 7.44 5.90 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 411  56.59 56.43 6,322,638 354,067,728 7,134,600 2.12 2.10 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 412  NASDAQ 20.30 19.92 432 8,208 75,800 6.13 1.20 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 413  AMEX 14.96 14.90 174,658 2,445,212 858,400 4.65 3.80 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 414  NASDAQ 16.47 16.42 612,260 9,796,160 4,176,000 12.66 20.80 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 415  NASDAQ 9.67 9.60 23,364,523 210,280,707 2,769,100 13.53 5.60 0 1 2010-07-29 13:18:32 2010-07-29 00:00:00 416  NYSE 14.40 14.36 42,617 596,638 26,600 0.03 0.70 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 417  NYSE 25.89 25.83 1,231,419 30,785,475 925,500 1.27 1.40 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 418  NASDAQ 22.50 21.87 225,937 4,744,677 202,700 3.12 4.40 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 419  AMEX 12.15 12.09 4,800 57,600 1,000 0.02 0.20 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 420  NYSE 10.49 9.97 2,225,475 20,029,275 1,448,600 3.43 3.00 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 421  NYSE 63.19 63.01 692,794 43,646,022 3,082,200 3.18 3.90 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 422  NASDAQ 16.25 15.77 54 810 600 0.08 0.80 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 423  NYSE 11.29 11.13 1,200,552 13,206,072 1,616,800 4.75 5.40 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 424  NASDAQ 8.10 7.92 14,808 103,656 9,900 0.07 0.50 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 425  NASDAQ 1.64 1.56 46,440 46,440 13,800 0.47 6.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 426  NYSE 15.84 15.84 421,918 6,328,770 1,039,200 20.25 20.90 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 427  AMEX 13.74 13.68 18,590 241,670 6,000 0.08 3.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 428  AMEX 14.86 14.85 19,700 275,800 1,300 0.03 0.50 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 429  AMEX 1.55 1.53 105,534 105,534 107,600 0.56 2.10 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 430  NYSE 29.60 29.33 5,603,998 162,515,942 5,367,900 6.82 2.80 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 431  NASDAQ 17.15 16.36 123,492 1,975,872 293,800 5.60 3.10 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 432  NASDAQ 1.91 1.82 162,993 162,993 176,600 0.20 0.40 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 433  NASDAQ 10.59 10.26 25,636 256,360 51,200 2.88 13.50 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 434  OTC BB 11.29 11.25 100 1,100 47,100 4.24 0.50 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 435  OTC BB 4.75 3.78 40,837 122,511 484 0.02 7.70 0 1 2010-07-29 13:18:32 2010-07-29 00:00:00 436  OTC BB 5.19 5.17 35,316 176,580 6,500 0.33 3.80 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 437  NYSE 68.83 66.26 1,157,379 76,387,014 1,233,000 0.03 1.40 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 438  5.50 5.37 7,923 39,615 5,500 0.05 1.00 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 439  NASDAQ 19.36 19.07 362,420 6,885,980 432,000 4.47 4.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 440  NASDAQ 6.60 6.52 96,102 576,612 33,700 0.28 1.80 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 441  NASDAQ 5.88 5.81 88,498 442,490 263,700 4.22 2.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 442  NASDAQ 16.28 16.03 887,187 14,194,992 3,453,500 6.65 9.80 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 443  4.29 4.27 146,261 585,044 3,000 0.15 2.70 0 1 2010-07-29 13:18:32 2010-07-29 00:00:00 444  NYSE 66.52 66.49 1,225,885 80,908,410 476,900 1.33 5.70 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 445  1.07 1.06 510,524 510,524 4,295,700 3.33 1.80 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 446  NYSE 39.60 39.37 10,220,719 398,608,041 6,887,900 3.82 1.60 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 447  NYSE 12.44 12.41 414,705 4,976,460 16,000 0.22 0.10 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 448  NYSE 13.36 13.30 145,390 1,890,070 5,600 0.29 0.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 449  NASDAQ 25.02 24.87 19,142 459,408 740,800 6.95 14.50 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 450  NYSE 13.55 13.51 54,753 711,789 17,900 0.24 1.00 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 451  NYSE 19.57 19.50 760,892 14,456,948 1,202,900 0.29 9.80 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 452  NYSE 9.06 8.98 101,664 813,312 8,052,000 11.90 6.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 453  NYSE 14.20 14.18 115,400 1,615,600 26,200 0.14 0.70 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 454  NASDAQ 7.97 7.84 234,493 1,641,451 1,295,800 2.91 4.00 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 455  NYSE 41.56 41.55 1,046,776,188 42,917,823,708 6,310,000 1.97 1.20 0 1 2010-07-29 13:18:32 2010-07-29 00:00:00 456  NASDAQ 48.82 48.56 4,611,029 221,329,392 8,598,000 3.60 3.40 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 457  NYSE 31.80 30.82 2,015,745 60,472,350 5,859,000 8.00 5.60 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 458  NASDAQ 10.92 10.92 3,724,100 37,241,000 2,513,300 0.52 2.20 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 459  NYSE 17.30 17.21 4,052,483 68,892,211 22,692,600 6.87 6.50 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 460  NYSE 16.47 16.45 1,700 27,200 1,545,200 7.64 15.00 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 461  NASDAQ 3.32 3.32 75,270 225,810 2,300 0.24 0.10 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 462  NYSE 14.06 14.03 58,800 823,200 7,000 0.07 0.20 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 463  NASDAQ 1.08 1.06 46,386 46,386 4,600 0.14 2.60 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 464  NASDAQ 21.54 21.41 6,391 134,211 282,300 3.97 7.50 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 465  NYSE 22.58 22.48 2,000 44,000 128,100 0.04 1.90 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 466  NASDAQ 5.40 5.35 339,056 1,695,280 990,600 7.69 3.10 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 467  NYSE 37.04 36.97 2,318,860 83,478,960 1,262,700 4.50 3.50 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 468  AMEX 6.80 6.47 8,300 49,800 3,300 0.55 0.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 469  AMEX 27.04 27.02 11,500 310,500 67,400 4.04 1.80 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 470  NASDAQ 14.31 14.24 5,283,520 73,969,280 2,890,500 5.28 5.80 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 471  AMEX 4.93 4.87 2,280,833 9,123,332 181,900 0.17 0.40 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 472  NYSE 9.43 9.41 46,712 420,408 8,800 0.03 0.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 473  NYSE 17.20 17.19 1,204,903 20,483,351 556,500 0.09 1.70 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 474  NYSE 52.25 52.00 669,947 34,837,244 1,265,200 4.11 1.70 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 475  NASDAQ 17.00 16.61 4,362 69,792 11,000 0.09 27.50 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 476  7.35 7.31 1,200 8,400 422,600 7.15 2.80 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 477  NYSE 22.17 22.10 113,680 2,500,960 6,300 0.08 0.50 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 478  NYSE 20.20 20.09 100 2,000 535,200 7.12 8.70 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 479  NASDAQ 1.99 1.97 39,322 39,322 37,700 0.82 4.00 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 480  NYSE 34.88 34.85 4,149,795 141,093,030 1,084,300 0.27 3.00 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 481  NASDAQ 13.46 13.26 149,960 1,949,480 1,250,300 9.00 27.10 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 482  AMEX 14.50 14.50 58,863 824,082 1,400 0.21 0.20 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 483  NYSE 6.10 6.09 120,983 725,898 16,600 0.50 1.60 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 484  NYSE 4.43 4.41 815,650 3,262,600 25,447,100 4.34 2.10 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 485  NASDAQ 1.90 1.86 1,900 1,900 6,900 0.09 0.80 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 486  NYSE 14.67 14.65 91,508 1,281,112 6,000 0.15 0.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 487  NASDAQ 54.05 53.71 105 5,565 59,500 5.14 11.20 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 488  NASDAQ 21.39 21.30 1,500 31,500 1,366,500 4.92 9.50 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 489  NASDAQ 3.48 3.38 36,178 108,534 1,400 0.52 1.40 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 490  NASDAQ 22.66 22.45 3,817 83,974 900 0.01 1.00 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 491  NYSE 52.30 52.24 4,278,469 222,480,388 10,615,300 0.85 7.90 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 492  Pink 8.56 8.51 3,973 31,784 567,300 4.84 5.50 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 493  NASDAQ 10.43 10.40 234,061 2,340,610 98,500 4.53 0.70 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 494  NYSE 8.34 8.33 69,900 559,200 2,900 0.09 0.10 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 495  NASDAQ 14.02 13.14 280,123 3,641,599 465,300 3.18 3.40 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 496  NASDAQ 27.54 27.09 59,632 1,610,064 906,300 9.26 19.20 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 497  NYSE 8.50 8.49 260,407 2,083,256 19,900 0.06 0.20 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 498  NASDAQ 16.00 15.82 600 9,000 877,000 7.30 19.60 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 499  NASDAQ 7.27 7.23 3,051,407 21,359,849 2,271,500 4.68 3.60 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 500  NASDAQ 5.40 5.29 1,043,334 5,216,670 11,412,500 13.68 25.50 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 501  NASDAQ 7.73 7.65 375,478 2,628,346 1,800 0.02 0.50 0 1 2010-07-29 13:18:32 2010-07-29 00:00:00 502  NASDAQ 12.93 12.90 24,321 291,852 5,500 0.18 0.70 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 503  NASDAQ 8.84 8.71 2,900 23,200 10,383,800 8.70 7.60 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 504  AMEX 5.97 5.96 103,657 518,285 66,900 3.57 1.40 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 505  NYSE 30.12 29.24 2,204,885 63,941,665 378,600 0.87 0.70 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 506  NYSE 26.64 26.42 24,400 634,400 15,305,700 13.15 5.40 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 507  NASDAQ 41.56 40.22 263,704 10,548,160 430,900 3.33 4.60 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 508  NASDAQ 3.18 3.07 143,585 430,755 24,300 0.26 2.00 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 509  OTC BB 18.13 17.80 7,164,015 121,788,255 1,374,700 19.48 3.00 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 510  NASDAQ 3.28 3.26 531,793 1,595,379 2,631,400 2.95 4.90 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 511  NYSE 3.06 3.05 388,541 1,165,623 988,400 1.49 3.10 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 512  NASDAQ 1.50 1.50 96,002 96,002 4,700 0.36 1.80 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 513  OTC BB 1.89 1.65 14,200 14,200 1,000 0.04 0.20 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 514  NASDAQ 2.52 2.47 98,362 196,724 2,500 0.03 0.10 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 515  AMEX 16.56 16.46 1,985,803 31,772,848 421,300 0.15 1.20 0 1 2010-07-29 13:18:32 2010-07-29 00:00:00 516  NASDAQ 4.89 4.70 226,893 907,572 11,300 0.06 0.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 517  NYSE 5.31 5.21 133,923 669,615 856,200 2.71 8.60 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 518  24.56 24.42 258,378 6,201,072 14,200 0.20 0.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 519  AMEX 16.25 16.13 41,500 664,000 459,900 5.20 5.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 520  NYSE 39.61 38.30 101,084 3,841,192 17,500 0.02 0.80 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 521  NYSE 9.33 9.33 54,700 492,300 25,800 0.76 2.00 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 522  AMEX 6.15 5.95 400 2,000 5,986,900 4.29 3.50 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 523  NYSE 6.54 6.51 26,645 159,870 3,500 0.26 0.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 524  NYSE 3.91 3.86 2,845,379 8,536,137 2,984,200 3.78 7.90 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 525  NYSE 5.16 5.10 1,412,179 7,060,895 3,809,500 15.16 14.50 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 526  NYSE 24.20 23.88 241,495 5,554,385 72,000 0.11 2.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 527  NASDAQ 6.61 6.58 116,889 701,334 349,500 4.63 0.70 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 528  NASDAQ 14.54 14.54 14,456 202,384 9,700 0.43 16.20 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 529  AMEX 5.49 5.41 37,353 186,765 12,900 0.38 1.10 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 530  NYSE 15.91 15.89 1,494,537 22,418,055 545,400 0.09 2.50 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 531  OTC BB 2.76 2.72 24,950 49,900 2,500 0.18 0.50 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 532  4.64 4.63 107,210 428,840 3,400 0.15 0.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 533  18.04 17.90 60 1,020 44,300 2.20 1.00 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 534  OTC BB 12.60 12.58 45 540 100 0.01 0.20 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 535  OTC BB 17.97 17.78 977,941 16,624,997 503,900 4.03 4.80 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 536  4.22 3.66 262 786 1,500 0.11 2.50 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 537  NASDAQ 32.36 32.32 53,403 1,708,896 525,500 4.32 12.90 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 538  NYSE 3.98 3.96 2,256 6,768 2,100 0.05 0.80 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 539  NASDAQ 7.81 7.65 27,302 191,114 227,300 3.64 1.20 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 540  NASDAQ 25.80 25.70 61,414 1,535,350 387,700 5.43 12.90 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 541  NYSE 14.50 14.41 13,222 185,108 1,100 0.01 0.10 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 542  NYSE 17.92 17.86 920,553 15,649,401 1,945,400 3.01 3.50 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 543  NYSE 21.53 21.17 8,441,479 177,271,059 9,009,100 14.31 6.80 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 544  AMEX 1.11 1.10 659,281 659,281 57,100 0.01 0.50 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 545  NYSE 29.65 29.52 1,994,483 57,840,007 568,900 1.18 1.20 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 546  NASDAQ 2.34 2.30 47,257 94,514 23,600 3.77 3.20 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 547  AMEX 16.14 16.10 14,700 235,200 1,500 0.12 0.70 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 548  NASDAQ 15.48 15.41 287,906 4,318,590 435,000 3.28 8.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 549  NYSE 36.50 36.43 14,081,405 506,930,580 9,691,400 9.45 3.10 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 550  NASDAQ 13.07 12.99 93,294 1,119,528 39,300 0.19 2.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 551  AMEX 3.80 3.72 1,516,680 4,550,040 972,300 2.91 4.40 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 552  NYSE 32.92 32.72 4,648,821 148,762,272 4,401,900 8.54 4.80 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 553  NASDAQ 16.34 16.19 582,188 9,315,008 413,300 2.60 9.90 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 554  NASDAQ 40.77 40.73 164,534,993 6,581,399,720 1,765,600 3.26 4.10 0 1 2010-07-29 13:18:32 2010-07-29 00:00:00 555  NASDAQ 4.20 4.13 107,423 429,692 12,600 0.23 0.60 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 556  NYSE 10.99 10.81 900 9,000 39,300 0.25 1.20 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 557  NASDAQ 15.50 15.43 23,748 356,220 800 0.03 0.40 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 558  NASDAQ 16.94 16.83 214,345 3,429,520 1,081,000 4.71 13.20 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 559  NASDAQ 49.04 48.92 12,400 595,200 15,712,900 11.49 13.10 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 560  NYSE 5.83 5.82 4,676,082 23,380,410 5,103,500 13.78 2.80 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 561  NASDAQ 6.82 6.81 66,917 401,502 844,300 3.88 4.90 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 562  NYSE 30.27 29.85 11,488,844 333,176,476 8,217,700 1.62 2.10 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 563  NASDAQ 39.83 39.67 566,062 22,076,418 499,700 3.16 7.10 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 564  NASDAQ 1.53 1.51 27,411 27,411 2,900 0.06 0.70 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 565  NASDAQ 14.72 14.64 7,500 105,000 616,700 3.45 5.80 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 566  10.84 10.74 1,670,614 16,706,140 4,723,100 6.54 4.80 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 567  NYSE 41.42 40.74 3,877,885 155,115,400 1,849,300 7.38 3.20 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 568  AMEX 4.82 4.50 16,103 64,412 2,200 0.32 1.00 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 569  AMEX 13.57 13.42 5,145 66,885 408,700 3.86 2.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 570  NASDAQ 38.57 38.48 1,744,566 66,293,508 961,000 3.58 3.10 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 571  NASDAQ 9.00 8.96 2,000 16,000 1,567,600 7.02 20.70 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 572  NYSE 12.15 12.08 485,124 5,821,488 3,777,700 8.77 4.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 573  NYSE 100.06 97.70 325,507,574 31,574,234,678 3,495,900 2.07 2.00 0 1 2010-07-29 13:18:32 2010-07-29 00:00:00 574  NYSE 9.44 9.36 14,608,187 131,473,683 14,346,600 10.00 8.70 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 575  NASDAQ 11.32 11.13 1,724,699 18,971,689 3,556,700 13.62 8.40 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 576  NYSE 25.91 25.79 9,463,474 236,586,850 8,013,200 3.00 2.10 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 577  NYSE 11.19 11.12 721,511 7,936,621 3,600 0.56 0.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 578  NYSE 2.56 2.52 122,676,122 245,352,244 76,859,600 17.15 4.00 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 579  AMEX 39.85 39.71 100 3,900 1,548,500 11.21 14.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 580  NYSE 30.66 30.42 468,877 14,066,310 401,600 2.68 5.00 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 581  NYSE 26.46 26.32 2,750,721 71,518,746 7,387,900 15.96 11.40 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 582  NYSE 15.05 15.04 110,251 1,653,765 8,300 0.02 0.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 583  NYSE 19.35 19.30 25,190 478,610 33,300 0.41 5.00 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 584  NYSE 39.35 39.22 2,850,680 111,176,520 3,062,600 9.21 5.20 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 585  AMEX 12.49 11.85 10,051,829 110,570,119 1,128,400 3.68 5.80 0 1 2010-07-29 13:18:32 2010-07-29 00:00:00 586  NYSE 23.48 23.20 130,799 3,008,377 17,100 0.01 0.70 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 587  NYSE 24.96 24.40 33,760 810,240 228,600 2.56 2.80 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 588  NYSE 68.75 67.80 488,311 32,716,837 941,200 0.12 2.10 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 589  NASDAQ 1.79 1.70 12,290 12,290 76,100 1.42 0.10 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 590  12.60 12.58 181,288 2,175,456 12,200 0.22 0.20 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 591  NASDAQ 9.05 9.04 852,932 7,676,388 1,029,000 6.53 6.10 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 592  NASDAQ 22.36 22.23 34,793 765,446 302,100 3.41 12.60 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 593  NYSE 4.67 4.60 1,581,833 6,327,332 2,261,700 3.74 5.10 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 594  NYSE 4.65 4.64 150,587 602,348 37,000 0.17 1.70 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 595  NASDAQ 17.89 17.21 438,432 7,453,344 324,100 3.40 6.20 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 596  AMEX 1.30 1.27 99,030 99,030 14,600 0.09 2.20 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 597  NYSE 6.24 6.22 132,118 792,708 30,600 0.06 0.60 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 598  NASDAQ 36.01 35.81 2,052,397 71,833,895 1,336,200 4.76 8.20 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 599  NYSE 14.13 14.06 465,673 6,519,422 2,130,100 4.95 5.40 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 600  NASDAQ 8.72 8.58 992,761 7,942,088 901,600 3.05 8.10 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 601  NASDAQ 9.45 9.06 850 7,650 1,900 0.02 0.80 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 602  NYSE 3.76 3.74 1,584,960 4,754,880 2,527,900 0.06 2.40 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 603  NASDAQ 8.72 8.45 500 4,000 18,000 0.48 0.50 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 604  NASDAQ 39.80 38.42 71,815,602 2,728,992,876 1,367,600 4.23 4.60 0 1 2010-07-29 13:18:32 2010-07-29 00:00:00 605  NYSE 5.27 5.25 105,702 528,510 13,200 0.27 0.60 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 606  NASDAQ 9.19 9.07 52,664 473,976 628,000 4.10 5.70 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 607  NASDAQ 16.58 16.35 47,460 759,360 791,800 4.98 5.60 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 608  NYSE 1.88 1.86 312,870 312,870 207,000 0.44 1.40 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 609  NASDAQ 37.26 37.25 400 14,800 1,026,900 10.80 9.20 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 610  NASDAQ 41.92 41.57 73,300 3,005,300 5,609,400 10.30 7.70 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 611  NYSE 1.73 1.72 9,951 9,951 4,200 0.03 0.10 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 612  NASDAQ 14.96 14.95 231,254 3,237,556 176,800 3.16 4.20 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 613  NYSE 17.12 17.10 245,324 4,170,508 7,300 0.19 0.10 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 614  NYSE 3.36 3.33 339,598 1,018,794 1,737,500 3.21 5.10 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 615  NASDAQ 4.77 4.74 965,237 3,860,948 1,385,900 0.99 2.80 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 616  NASDAQ 12.16 12.00 100 1,200 1,002,000 12.67 26.10 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 617  NYSE 6.10 6.07 128,300 769,800 28,800 0.35 0.80 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 618  AMEX 7.04 7.01 507,765 3,554,355 600,200 2.84 5.40 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 619  AMEX 13.78 13.77 25,019 325,247 3,200 0.09 1.10 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 620  NYSE 14.60 14.58 107,800 1,509,200 13,400 0.04 0.70 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 621  NASDAQ 32.30 32.18 3,200 102,400 72,100 2.28 4.60 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 622  NYSE 337.61 336.04 40,984 13,770,624 197,100 2.37 9.00 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 623  NASDAQ 24.26 24.11 19,392 465,408 61,100 4.24 3.10 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 624  14.00 13.69 200 2,600 2,488,600 12.63 9.90 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 625  NASDAQ 5.92 5.88 8,474,105 42,370,525 8,107,800 22.80 16.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 626  NYSE 77.13 75.64 5,800 435,000 682,100 0.77 1.20 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 627  AMEX 1,561.01 1,545.95 18,109 27,978,405 9,100 2.67 6.50 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 628  NYSE 14.33 14.29 78,610 1,100,540 21,700 0.03 0.40 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 629  NASDAQ 3.55 3.50 31,741 95,223 26,000 0.27 1.00 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 630  NYSE 20.14 20.10 10,581,183 211,623,660 2,605,600 0.13 0.70 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 631  22.55 22.13 707,050 15,555,100 2,521,800 15.61 10.20 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 632  NASDAQ 17.06 16.86 53,422 854,752 379,200 3.86 5.20 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 633  AMEX 13.11 13.07 16,011 208,143 5,000 0.04 0.50 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 634  NYSE 16.05 15.90 7,754,147 116,312,205 15,209,600 19.04 7.00 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 635  AMEX 6.45 6.43 2,857,074 17,142,444 72,600 0.31 0.10 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 636  NYSE 21.75 21.74 24,818 521,178 459,700 1.72 8.50 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 637  NASDAQ 1.21 1.18 8,330 8,330 165,700 0.92 3.80 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 638  63.20 62.13 15,484,360 960,030,320 418,300 5.77 5.70 0 1 2010-07-29 13:18:32 2010-07-29 00:00:00 639  NASDAQ 5.85 5.84 10,015,026 50,075,130 23,301,700 18.95 7.70 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 640  NASDAQ 13.77 13.74 95,481 1,241,253 7,800 0.47 2.60 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 641  NASDAQ 2.57 2.45 610,234 1,220,468 105,300 0.18 1.40 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 642  NYSE 28.24 28.02 2,376,121 66,531,388 1,863,600 5.38 5.40 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 643  NYSE 56.87 56.78 2,851,819 159,701,864 3,243,700 2.27 3.80 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 644  NYSE 24.90 24.82 2,068,442 49,642,608 1,681,800 2.62 8.40 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 645  NYSE 18.90 18.89 200 3,600 7,206,500 13.80 14.10 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 646  NYSE 17.30 17.24 2,077,983 35,325,711 3,923,800 10.88 13.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 647  NYSE 20.54 20.40 6,655,327 133,106,540 2,807,800 2.80 2.60 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 648  NASDAQ 31.60 31.50 10,834 335,854 900 0.03 1.00 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 649  NASDAQ 18.70 18.60 48,792 878,256 479,200 3.10 13.10 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 650  NASDAQ 4.25 4.15 272,812 1,091,248 1,800 0.10 0.40 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 651  NYSE 3.95 3.80 1,787,001 5,361,003 2,491,600 4.78 4.60 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 652  NASDAQ 27.60 27.24 600 16,200 186,300 2.15 5.10 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 653  AMEX 61.00 59.06 300 17,700 600 0.08 1.00 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 654  NASDAQ 24.75 24.42 15,954,660 382,911,840 167,900 3.73 2.50 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 655  NASDAQ 5.31 5.21 2,781 13,905 2,400 0.08 0.80 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 656  NYSE 51.79 51.73 11,982,466 611,105,766 1,871,900 2.08 1.50 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 657  NASDAQ 14.58 14.06 209,716 2,936,024 1,745,200 10.94 9.60 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 658  NASDAQ 1.28 1.26 29,545 29,545 5,300 0.05 1.20 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 659  NYSE 51.44 51.04 2,795,684 142,579,884 1,664,100 4.72 1.40 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 660  NYSE 14.32 14.29 213,146 2,984,044 53,100 0.01 0.80 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 661  AMEX 11.42 11.33 2,577 28,347 1,200 0.14 0.80 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 662  NASDAQ 32.13 31.83 3,100 96,100 1,500,000 5.09 5.50 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 663  NASDAQ 15.56 15.23 5,168,998 77,534,970 1,666,500 8.21 6.90 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 664  NASDAQ 25.73 25.72 1,517,505 37,937,625 682,100 4.53 5.20 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 665  NYSE 14.83 14.75 161,901 2,266,614 17,100 0.02 0.40 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 666  NYSE 3.50 3.45 8,400 25,200 903,900 4.79 7.40 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 667  NASDAQ 6.50 6.49 374 2,244 4,400 0.30 2.80 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 668  NASDAQ 5.06 5.02 545,182 2,725,910 1,460,600 0.34 1.90 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 669  NYSE 95.93 94.68 34,019 3,197,786 61,400 4.12 6.70 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 670  NASDAQ 19.13 18.76 174,308,534 3,137,553,612 8,449,500 15.36 8.60 0 1 2010-07-29 13:18:32 2010-07-29 00:00:00 671  NYSE 11.90 11.87 100 1,100 53,700 0.13 0.80 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 672  AMEX 15.84 15.83 13,181 197,715 800 0.20 0.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 673  NYSE 33.57 33.04 7,222,944 238,357,152 2,658,300 3.88 3.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 674  NYSE 14.20 14.19 108,173 1,514,422 5,500 0.03 0.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 675  NYSE 9.81 9.79 68,166 613,494 159,000 1.57 6.90 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 676  NYSE 74.65 74.04 80,150 5,931,100 72,700 0.07 2.40 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 677  NASDAQ 7.72 7.45 1,500 10,500 991,700 4.98 10.50 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 678  NASDAQ 2.43 2.41 1,500 3,000 336,800 3.53 1.20 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 679  NYSE 24.07 24.03 1,060,876 25,461,024 3,674,400 10.67 14.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 680  AMEX 15.80 15.78 14,650 219,750 2,700 0.16 0.70 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 681  NYSE 4.52 4.45 500 2,000 1,881,100 6.34 11.20 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 682  NYSE 14.61 14.60 322,600 4,516,400 22,600 0.05 0.20 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 683  AMEX 1.32 1.25 29,700 29,700 4,800 0.14 1.20 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 684  NYSE 42.71 42.56 2,100 88,200 8,658,000 7.97 4.70 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 685  NASDAQ 2.41 2.36 680,981 1,361,962 3,553,200 4.50 10.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 686  AMEX 10.20 10.06 154,393 1,543,930 3,400 0.13 0.20 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 687  NASDAQ 29.09 28.79 40,581 1,136,268 400,100 3.30 8.90 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 688  NASDAQ 20.42 20.23 400 8,000 557,200 3.65 9.80 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 689  NYSE 102.56 101.48 116,912 11,808,112 305,900 6.69 10.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 690  NYSE 22.02 21.87 818,262 17,183,502 1,727,800 1.27 0.60 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 691  NASDAQ 24.52 24.36 700 16,800 2,102,900 11.22 25.60 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 692  NYSE 15.16 15.13 44,055 660,825 11,200 0.05 1.20 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 693  NYSE 32.30 32.17 1,182,915 37,853,280 1,659,600 6.89 5.80 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 694  NYSE 8.05 8.02 37 296 25,000 3.51 0.70 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 695  NYSE 18.88 18.75 196,650 3,539,700 397,300 3.34 3.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 696  NYSE 21.82 21.50 16,300 342,300 2,016,700 1.17 2.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 697  NYSE 6.28 6.25 99,737 598,422 17,400 0.16 0.70 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 698  NASDAQ 6.39 6.34 154,125 924,750 968,600 3.12 7.50 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 699  NYSE 3.07 3.02 11,996,477 35,989,431 4,989,700 5.81 2.80 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 700  NYSE 7.39 7.37 260,918,974 1,826,432,818 23,011,900 6.83 1.10 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 701  NASDAQ 4.20 4.05 1,038 4,152 1,300 0.05 4.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 702  NASDAQ 16.37 16.34 222,843 3,565,488 295,600 3.64 6.60 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 703  6.95 6.91 64,951 389,706 17,200 0.14 1.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 704  NASDAQ 9.73 9.71 3,500 31,500 3,087,200 5.57 4.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 705  NYSE 13.55 13.55 2,300 29,900 5,300 0.06 0.70 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 706  NASDAQ 9.22 9.21 25,965 233,685 27,500 1.18 2.00 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 707  NASDAQ 26.40 26.28 373 9,698 276,800 3.07 9.00 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 708  NASDAQ 14.50 14.25 900 12,600 1,400 0.18 0.00 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 709  NASDAQ 30.19 30.02 100 3,000 160,500 0.84 2.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 710  NYSE 11.15 10.94 1,221,625 12,216,250 301,600 0.79 1.50 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 711  NASDAQ 13.17 13.17 1,733,769 22,538,997 1,389,500 2.80 4.90 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 712  NYSE 4.21 4.21 1,700,041 6,800,164 1,867,100 3.40 9.20 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 713  Pink 7.69 7.55 1,107 7,749 110,700 4.49 0.70 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 714  Pink 10.43 10.38 27,334 273,340 1,658,400 3.18 5.10 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 715  Pink 3.50 3.48 472,889 1,418,667 484,600 3.80 4.80 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 716  NASDAQ 25.71 25.70 244,272 6,106,800 1,888,200 4.97 6.50 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 717  NASDAQ 11.49 11.38 164,908 1,813,988 140,400 3.47 0.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 718  NYSE 2.76 2.74 1,759,532 3,519,064 9,211,700 14.72 24.80 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 719  NASDAQ 5.30 5.28 262,090 1,310,450 102,100 0.32 2.50 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 720  NYSE 7.37 7.34 287,229 2,010,603 975,600 7.32 7.70 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 721  NYSE 53.81 53.45 32,294,027 1,711,583,431 5,261,100 1.62 1.40 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 722  NASDAQ 12.26 12.13 368,127 4,417,524 2,235,000 13.83 14.80 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 723  NASDAQ 12.25 12.14 23,602 283,224 5,000 0.21 3.10 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 724  OTC BB 3.02 2.97 41,219 82,438 509,900 0.93 2.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 725  AMEX 4.70 4.62 15,700 62,800 94,800 0.89 0.50 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 726  NYSE 11.57 11.45 200 2,200 429,200 3.61 4.90 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 727  NYSE 3.66 3.56 387,848 1,163,544 32,200 0.21 0.50 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 728  NYSE 11.29 11.15 10,100 111,100 27,109,000 11.98 6.60 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 729  NYSE 9.94 9.81 1,028,918 9,260,262 107,700 0.39 0.50 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 730  AMEX 4.74 4.65 1,162,304 4,649,216 3,963,800 5.69 1.80 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 731  NYSE 1.94 1.91 200,726 200,726 11,800 0.10 0.40 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 732  NASDAQ 9.85 9.68 6,978 62,802 6,000 0.08 2.20 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 733  NYSE 7.10 6.62 173,630 1,041,780 62,900 0.27 1.90 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 734  NASDAQ 14.97 14.72 6,400 89,600 4,764,500 18.63 16.80 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 735  NASDAQ 8.60 8.55 2,981,146 23,849,168 1,648,000 7.34 2.70 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 736  AMEX 2.25 2.18 342,492 684,984 4,500 0.08 0.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 737  NASDAQ 19.30 18.68 1,300 23,400 1,399,900 4.29 8.20 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 738  NYSE 26.50 26.21 5,232,270 136,039,020 5,960,600 11.92 7.10 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 739  NASDAQ 19.58 19.55 569,461 10,819,759 2,472,000 14.40 12.80 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 740  NASDAQ 1.71 1.65 2,034,575 2,034,575 5,754,400 6.21 5.50 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 741  NYSE 24.72 24.09 1,517,428 36,418,272 4,018,800 18.14 8.50 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 742  NASDAQ 14.11 13.98 1,800 23,400 1,490,400 13.21 8.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 743  NASDAQ 1.24 1.23 10,747,191 10,747,191 4,230,900 1.72 3.70 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 744  OTC BB 3.25 3.24 113,765 341,295 300 0.01 0.10 0 1 2010-07-29 13:18:32 2010-07-29 00:00:00 745  NASDAQ 3.75 3.71 107,174 321,522 4,800 0.12 0.70 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 746  NASDAQ 27.73 27.70 131,416 3,548,232 466,200 3.16 7.10 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 747  OTC BB 2.99 2.75 196,277 392,554 917,400 0.12 4.30 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 748  NYSE 5.85 5.82 321,865 1,609,325 1,800 0.01 0.00 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 749  NASDAQ 15.71 15.47 271,684 4,075,260 417,300 1.35 2.00 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 750  NASDAQ 19.47 19.41 2,411,368 45,815,992 3,036,700 2.47 2.40 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 751  NYSE 5.56 5.50 370,685 1,853,425 225,300 0.35 3.40 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 752  NYSE 12.86 12.77 4,478,653 53,743,836 3,760,100 0.46 5.10 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 753  NASDAQ 17.53 16.25 900 14,400 516,100 0.64 3.70 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 754  NASDAQ 11.27 10.42 8,780,390 87,803,900 4,418,000 7.54 5.10 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 755  NASDAQ 7.80 7.50 400 2,800 2,100 0.03 0.60 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 756  NYSE 8.02 7.94 968,529 6,779,703 265,300 2.99 1.40 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 757  NYSE 7.80 7.61 542,013 3,794,091 506,900 2.10 1.90 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 758  NYSE 19.62 19.21 668,024 12,692,456 118,700 0.27 0.60 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 759  NYSE 13.61 12.74 861,909 10,342,908 3,207,800 14.36 8.20 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 760  OTC BB 1.93 1.93 90,338 90,338 130,700 2.47 8.00 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 761  NYSE 29.41 29.23 2,666,174 77,319,046 4,107,400 8.16 5.20 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 762  AMEX 3.34 3.31 6,950,235 20,850,705 9,852,800 9.22 8.70 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 763  NYSE 51.24 51.23 1,037,900 52,932,900 21,841,700 1.14 1.90 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 764  NYSE 10.89 10.75 300 3,000 2,860,800 4.96 2.50 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 765  AMEX 1.42 1.41 11,206,690 11,206,690 2,348,700 5.56 1.20 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 766  NASDAQ 2.39 2.37 12,167 24,334 1,600 3.52 0.40 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 767  NYSE 19.76 19.70 235,365 4,471,935 442,300 2.82 4.40 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 768  NASDAQ 27.23 25.46 1,758,660 43,966,500 239,200 0.84 1.70 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 769  NYSE 7.02 6.93 269,780 1,618,680 20,400 0.14 0.70 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 770  AMEX 4.00 3.96 1,175,734 3,527,202 31,600 2.34 0.50 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 771  NASDAQ 2.10 2.06 118,209 236,418 32,900 0.40 2.80 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 772  NYSE 13.34 13.24 24,819,239 322,650,107 19,999,000 18.94 7.60 0 0 2010-07-29 13:18:32 2010-07-29 00:00:00 773  NYSE 18.54 18.15 135,615,304 2,441,075,472 17,617,300 14.36 7.10 0 1 2010-07-29 13:18:32 2010-07-29 00:00:00

Notice: Report Generated Every Hour from 8:00 to 19:00 EST