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 3,350,000,000 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 Sun, 05 Sep 2010 21:15:12 -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  NASDAQ 6.29 6.04 428,587 2,571,522 8,894,400 14.65 5.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 2  NASDAQ 8.59 8.25 288,721 2,309,768 683,500 3.07 11.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 3  NASDAQ 40.73 40.42 167,396 6,695,840 229,200 5.45 6.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 4  NASDAQ 2.71 2.71 1,170,059 2,340,118 43,700 0.17 0.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 5  NASDAQ 10.65 10.61 300 3,000 1,600 0.04 0.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 6  NASDAQ 5.00 4.64 7,246 28,984 3,700 0.20 1.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 7  NASDAQ 9.33 9.02 1,126,598 10,139,382 4,905,400 15.19 17.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 8  AMEX 2.91 2.91 23,481 46,962 4,100 0.04 0.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 9  AMEX 15.43 15.25 31,485 472,275 2,200 0.03 0.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 10  AMEX 5.38 5.32 6,986,154 34,930,770 4,629,000 4.29 4.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 11  25.13 25.09 262,897 6,572,425 12,300 0.20 0.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 12  14.39 14.37 174,019 2,436,266 13,000 0.90 0.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 13  NYSE 6.55 6.52 46,220 277,320 2,200 0.26 0.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 14  NYSE 17.10 17.01 281,286 4,781,862 1,106,200 2.57 10.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 15  NYSE 4.45 4.37 4,217,693 16,870,772 2,743,000 3.78 7.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 16  NYSE 15.78 15.54 6,336,102 95,041,530 9,236,200 1.02 4.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 17  NYSE 20.17 19.99 8,265,243 157,039,617 3,417,600 0.19 2.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 18  NYSE 19.85 19.45 53,740 1,021,060 664,500 3.64 4.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 19  NASDAQ 3.44 3.38 1,103,311 3,309,933 2,119,700 4.80 18.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 20  NASDAQ 2.00 2.00 2,750 2,750 202,200 1.10 4.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 21  NYSE 41.96 41.71 12,568,211 515,296,651 2,117,100 9.11 7.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 22  NYSE 11.20 11.19 25,100 276,100 24,400 0.02 0.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 23  NASDAQ 1.93 1.93 2,400 2,400 166,400 0.58 6.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 24  4.09 4.05 34,765 139,060 1,876,700 0.61 14.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 25  AMEX 8.48 8.47 11,012 88,096 45,100 0.11 1.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 26  NYSE 19.89 19.83 103,305 1,962,795 37,200 0.07 0.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 27  NYSE 6.66 6.63 1,414,917 8,489,502 744,700 0.06 3.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 28  NASDAQ 2.20 2.15 5,130 10,260 59,300 1.15 7.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 29  NASDAQ 7.41 7.32 89,625 627,375 1,637,000 7.53 11.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 30  NYSE 15.88 15.64 394,766 5,921,490 1,723,800 8.31 20.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 31  NASDAQ 1.49 1.29 2,796 2,796 2,700 0.28 0.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 32  NASDAQ 13.47 13.34 10,067,003 130,871,039 6,447,600 7.22 6.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 33  NASDAQ 28.40 28.29 9,012,930 252,362,040 15,740,600 21.45 11.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 34  7.70 7.70 300,251 2,101,757 2,468,100 6.02 4.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 35  NASDAQ 2.58 2.57 65,131 130,262 2,613,500 2.95 11.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 36  NASDAQ 3.50 3.45 56,443 169,329 91,900 0.80 7.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 37  NYSE 18.18 18.11 713,060 12,835,080 666,000 3.86 5.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 38  NYSE 13.24 13.19 69,839 907,907 9,700 0.18 0.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 39  AMEX 7.42 7.38 1,631,142 11,417,994 10,731,700 7.73 5.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 40  21.42 21.37 2,488,592 52,260,432 1,495,000 5.30 1.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 41  OTC BB 3.04 3.00 3,105 9,315 19,700 0.15 1.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 42  NASDAQ 6.35 6.24 8,200 49,200 159,600 4.63 1.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 43  OTC BB 17.65 17.50 4,432,413 75,351,021 4,827,100 23.04 16.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 44  NASDAQ 44.50 44.23 470,242 20,690,648 5,847,100 10.30 5.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 45  NYSE 21.94 21.85 3,442,812 72,299,052 3,750,300 4.06 5.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 46  AMEX 6.44 6.43 8,005,753 48,034,518 516,000 0.16 0.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 47  NASDAQ 14.49 14.08 200 2,800 9,700 0.43 9.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 48  NASDAQ 1.25 1.25 284,681 284,681 57,600 0.43 1.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 49  NYSE 14.69 14.56 1,184,549 16,583,686 11,461,500 14.25 6.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 50  NYSE 22.04 21.74 47,340 994,140 502,400 1.21 3.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 51  NASDAQ 8.66 8.48 10,907,463 87,259,704 14,145,900 11.88 5.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 52  NYSE 23.49 23.27 129,075 2,968,725 14,400 0.09 0.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 53  NASDAQ 14.48 14.46 173,289 2,426,046 183,400 3.16 6.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 54  AMEX 7.94 7.90 2,227,229 15,590,603 2,572,300 3.02 7.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 55  AMEX 6.09 6.08 74,095 444,570 1,300 0.04 0.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 56  AMEX 4.15 4.14 265,571 1,062,284 146,400 7.11 5.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 57  NYSE 3.69 3.57 4,077,251 12,231,753 1,424,700 0.19 1.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 58  6.44 6.43 62,362 374,172 1,800 0.05 0.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 59  NYSE 37.88 37.76 178,307 6,597,359 23,300 0.02 1.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 60  NASDAQ 1.09 1.07 1,572 1,572 341,600 0.17 0.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 61  NASDAQ 14.99 14.92 2,197,812 30,769,368 2,981,900 6.68 12.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 62  NASDAQ 9.90 9.82 500 4,500 45,600 2.88 5.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 63  NYSE 17.24 17.17 220,650 3,751,050 13,500 0.19 0.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 64  NASDAQ 1.69 1.64 168,106 168,106 257,100 0.60 3.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 65  NASDAQ 4.58 4.53 10,110,936 40,443,744 10,768,200 33.42 11.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 66  AMEX 3.32 3.29 150,860 452,580 2,390,200 6.45 6.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 67  NASDAQ 2.32 2.31 237,930 475,860 5,600 0.10 1.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 68  OTC BB 11.16 11.16 850 9,350 12,800 4.24 1.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 69  OTC BB 15.75 15.66 1,298 19,470 270 0.01 1.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 70  OTC BB 4.89 4.84 5,073 20,292 6,500 0.33 5.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 71  OTC BB 9.18 9.17 300 2,700 700 0.13 0.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 72  AMEX 16.49 16.47 2,268,290 36,292,640 16,000 0.24 0.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 73  NYSE 3.99 3.94 329,400 988,200 38,000 0.03 0.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 74  NYSE 21.47 21.38 532,373 11,179,833 1,736,100 1.64 11.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 75  NYSE 69.70 69.58 3,088,274 213,090,906 1,094,900 0.03 1.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 76  NASDAQ 12.24 11.99 327,909 3,606,999 937,600 12.67 35.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 77  NYSE 39.50 39.44 1,379,584 53,803,776 678,000 3.97 5.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 78  NYSE 17.42 17.33 5,393,526 91,689,942 6,399,100 4.73 3.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 79  NASDAQ 13.73 13.63 140,563 1,827,319 573,600 3.30 11.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 80  NASDAQ 7.85 7.81 10,299 72,093 99,700 3.64 4.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 81  NASDAQ 12.50 12.43 192,938 2,315,256 690,900 5.98 6.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 82  AMEX 4.44 4.41 71,955 287,820 101,400 3.57 1.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 83  NASDAQ 16.45 16.45 86,967,798 1,391,484,768 14,678,200 4.82 3.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 84  NASDAQ 5.52 5.45 336,491 1,682,455 605,100 5.98 21.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 85  NYSE 30.37 30.28 3,524,114 105,723,420 708,200 1.70 0.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 86  NYSE 9.20 9.16 29,309 263,781 671,000 4.33 9.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 87  NASDAQ 23.85 23.60 27,238 626,474 380,300 5.43 29.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 88  NASDAQ 11.03 10.84 33,120 331,200 5,100 2.59 1.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 89  NYSE 14.88 14.80 320 4,480 3,400 0.01 0.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 90  NYSE 24.06 24.04 2,438,539 58,524,936 3,224,000 2.79 1.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 91  NASDAQ 31.89 31.40 14,295,445 443,158,795 20,661,300 16.92 7.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 92  NYSE 17.65 17.50 588,854 10,010,518 1,665,000 3.01 3.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 93  NYSE 38.46 38.04 17,065,483 648,488,354 8,144,400 0.81 1.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 94  AMEX 27.97 27.71 613,620 16,567,740 643,300 7.50 14.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 95  AMEX 6.74 6.68 128,852 773,112 545,400 2.84 12.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 96  AMEX 4.72 4.39 29,738 118,952 2,100 0.11 0.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 97  NYSE 2.92 2.92 208,240 416,480 12,200 0.07 0.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 98  NASDAQ 16.69 16.32 3,062,197 48,995,152 3,589,200 6.65 9.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 99  NYSE 22.12 21.77 12,037,241 252,782,061 8,623,500 14.31 5.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 100  NYSE 9.77 9.71 7,908 71,172 41,800 0.46 3.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 101  NASDAQ 4.14 4.12 200,023 800,092 71,500 0.27 1.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 102  NASDAQ 23.12 23.02 85,469 1,965,787 24,700 3.81 1.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 103  NYSE 28.40 27.94 74,043 1,999,161 3,698,200 11.02 9.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 104  NYSE 13.07 12.93 2,037,654 24,451,848 11,484,400 11.73 9.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 105  NASDAQ 13.00 12.99 5,389 64,668 500 0.04 0.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 106  NASDAQ 27.96 27.69 1,174,912 31,722,624 1,838,300 7.80 8.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 107  AMEX 1.27 1.26 167,825 167,825 5,500 0.04 1.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 108  NYSE 29.70 29.31 2,551,073 73,981,117 609,400 1.18 1.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 109  NYSE 18.66 18.65 255,996 4,607,928 8,300 0.08 0.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 110  NYSE 22.06 22.01 258,175 5,679,850 707,800 0.18 8.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 111  NYSE 68.59 68.48 2,275,449 154,730,532 924,700 2.76 2.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 112  AMEX 39.49 39.12 94,889 3,700,671 485,100 8.43 24.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 113  NYSE 5.64 5.59 63,227 316,135 1,299,200 0.06 2.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 114  NYSE 33.08 33.01 42,139 1,390,587 197,800 4.35 15.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 115  NYSE 9.65 9.63 691,563 6,224,067 34,200 0.05 0.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 116  NASDAQ 36.72 36.67 3,612,936 130,065,696 2,217,300 14.97 21.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 117  NYSE 82.46 82.42 4,957,140 406,485,480 700,600 0.77 1.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 118  NYSE 42.30 41.52 1,779,217 72,947,897 804,800 0.07 1.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 119  NASDAQ 12.73 12.68 300 3,600 60,400 3.65 15.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 120  NASDAQ 19.46 19.31 187,087 3,554,653 763,600 6.95 17.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 121  NASDAQ 7.21 7.13 75,596 529,172 7,700 0.03 0.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 122  NASDAQ 40.63 40.24 2,605,291 104,211,640 2,296,000 3.06 7.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 123  NYSE 7.30 7.27 596,084 4,172,588 1,596,600 6.66 6.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 124  NASDAQ 16.82 16.62 833,552 13,336,832 1,404,200 5.58 10.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 125  NYSE 6.19 6.15 656,745 3,940,470 95,000 0.42 0.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 126  NASDAQ 5.44 5.42 9,451 47,255 278,700 2.42 2.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 127  NYSE 45.81 44.86 9,345,921 411,220,524 3,438,800 1.42 2.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 128  NYSE 52.03 51.86 4,984 254,184 15,100 0.10 0.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 129  AMEX 44.65 44.42 6,881 302,764 9,000 0.09 3.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 130  NYSE 15.48 15.48 31,670 475,050 12,700 0.03 0.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 131  NYSE 49.39 49.28 26,537,588 1,300,341,812 5,669,200 1.10 1.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 132  NASDAQ 11.21 10.95 8,842 88,420 177,200 0.12 4.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 133  NASDAQ 3.43 3.43 348,419 1,045,257 207,800 4.13 2.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 134  20.76 20.34 586,216 11,724,320 2,324,200 15.61 13.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 135  NYSE 17.37 16.81 1,698,287 27,172,592 3,011,500 8.87 8.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 136  NASDAQ 1.20 1.19 10,969 10,969 1,800 0.12 0.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 137  NASDAQ 18.85 18.78 138,603 2,494,854 11,093,900 29.20 31.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 138  NASDAQ 12.91 12.67 39,601 475,212 222,200 0.38 14.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 139  NYSE 75.59 75.39 366,861 27,514,575 205,700 0.44 2.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 140  NYSE 9.02 8.95 371,007 2,968,056 1,151,300 3.59 7.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 141  NYSE 9.68 9.62 1,677,557 15,098,013 159,500 0.85 0.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 142  NYSE 36.03 35.99 1,273,177 44,561,195 11,689,700 0.96 2.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 143  AMEX 15.68 15.63 1,432 21,480 4,000 0.12 1.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 144  NASDAQ 9.50 9.44 5,100 45,900 7,500 0.17 2.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 145  NASDAQ 12.88 12.66 232,143 2,785,716 709,800 4.41 12.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 146  NYSE 9.78 9.61 1,832,342 16,491,078 8,637,700 11.90 9.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 147  NASDAQ 15.82 15.81 118,819 1,782,285 563,000 7.06 17.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 148  NASDAQ 9.69 9.66 1,600 14,400 2,200 0.05 0.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 149  NYSE 41.67 40.98 4,326,523 173,060,920 14,697,500 1.21 1.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 150  NYSE 37.69 37.33 42,943 1,588,891 3,438,100 7.25 9.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 151  NASDAQ 15.82 15.80 131,319 1,969,785 401,600 2.60 15.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 152  NASDAQ 29.76 29.55 12,555,692 364,115,068 4,414,600 3.55 2.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 153  NASDAQ 8.24 8.23 609,047 4,872,376 1,623,100 2.91 5.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 154  NYSE 3.56 3.53 2,569,317 7,707,951 4,162,100 5.52 6.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 155  NYSE 41.47 40.79 91,908 3,676,320 2,749,100 3.29 5.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 156  AMEX 6.71 6.69 4,844,831 29,068,986 67,400 0.31 0.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 157  NYSE 80.83 80.35 2,873,788 229,903,040 334,500 0.13 1.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 158  NYSE 31.68 31.40 503,103 15,596,193 4,456,700 0.35 7.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 159  NYSE 22.14 22.10 68,561 1,508,342 1,822,500 3.43 9.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 160  NASDAQ 18.74 18.57 835,201 15,033,618 2,060,400 4.47 4.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 161  NYSE 19.76 19.60 1,149,787 21,845,953 1,509,900 2.43 7.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 162  NASDAQ 48.00 47.16 27,408,177 1,288,184,319 8,598,100 3.60 3.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 163  NASDAQ 13.62 13.39 1,792,583 23,303,579 5,879,600 7.80 19.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 164  NYSE 22.13 21.82 1,615,961 33,935,181 8,774,800 8.80 2.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 165  NASDAQ 38.95 38.59 162,771 6,185,298 2,035,700 1.92 7.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 166  NASDAQ 4.47 4.45 55,042 220,168 1,500 0.06 0.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 167  NASDAQ 5.78 5.77 28,256 141,280 1,500 0.16 5.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 168  NASDAQ 9.87 9.69 270,633 2,435,697 674,800 2.38 8.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 169  NYSE 16.62 16.51 641,682 10,266,912 232,700 0.09 0.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 170  NASDAQ 11.18 11.09 771,962 8,491,582 1,517,000 2.63 5.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 171  NASDAQ 42.94 42.84 198,945 8,355,690 925,700 16.22 13.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 172  NYSE 32.79 32.71 3,432,965 109,854,880 4,534,200 8.00 3.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 173  NYSE 13.22 13.20 2,765,472 35,951,136 10,702,300 6.51 16.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 174  NYSE 21.91 21.78 66,002,303 1,386,048,363 8,747,700 1.56 1.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 175  NASDAQ 9.89 9.69 702,452 6,322,068 2,358,100 0.52 12.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 176  NASDAQ 87.69 86.06 35,335,607 3,038,862,202 5,140,000 7.63 1.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 177  NYSE 73.90 73.75 3,448,684 251,753,932 910,000 5.01 2.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 178  NASDAQ 5.79 5.67 24,318,424 121,592,120 21,206,000 18.95 8.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 179  NYSE 16.72 16.62 759,426 12,150,816 3,282,900 0.63 3.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 180  44.94 44.34 2,322,292 102,180,848 580,500 0.58 1.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 181  NYSE 24.43 24.31 1,068,439 25,642,536 4,459,300 7.11 6.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 182  NYSE 12.70 12.67 1,265,390 15,184,680 62,700 0.06 0.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 183  NYSE 16.37 16.06 1,885,059 30,160,944 29,736,700 6.87 8.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 184  NYSE 28.50 28.32 1,473,666 41,262,648 1,116,500 0.73 4.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 185  NASDAQ 22.58 22.56 26,066 573,452 1,966,900 15.27 36.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 186  NYSE 12.33 12.29 4,952 59,424 35,700 0.03 2.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 187  NASDAQ 6.47 6.46 40,752 244,512 5,300 0.01 0.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 188  NYSE 35.67 35.45 370,436 12,965,260 677,900 3.10 6.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 189  NASDAQ 10.53 10.23 303,912 3,039,120 73,100 0.17 1.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 190  NASDAQ 6.45 6.43 62,218 373,308 134,000 0.38 9.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 191  NYSE 37.97 37.70 816,560 30,212,720 1,480,400 4.17 8.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 192  NYSE 58.69 58.51 133,701 7,754,658 459,200 3.79 12.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 193  NYSE 4.70 4.69 7,698,616 30,794,464 8,772,200 8.37 7.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 194  NASDAQ 21.67 21.61 2,049,002 43,029,042 3,117,200 6.44 18.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 195  NASDAQ 16.50 16.46 12,274 196,384 800 0.03 0.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 196  NASDAQ 15.48 15.23 776,984 11,654,760 1,105,000 4.71 11.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 197  NASDAQ 6.25 6.21 72,280 433,680 517,000 3.30 9.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 198  AMEX 14.63 14.56 22,401 313,614 7,000 0.11 1.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 199  AMEX 61.75 60.56 347,169 20,830,140 1,167,600 7.46 31.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 200  NYSE 15.10 15.05 4,233 63,495 36,200 4.38 7.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 201  NYSE 14.35 14.27 14,439,101 202,147,414 16,335,400 15.95 7.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 202  NASDAQ 19.26 19.08 7,777,691 147,776,129 7,383,300 5.66 6.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 203  NYSE 21.33 21.25 326,120 6,848,520 111,800 0.04 1.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 204  NYSE 4.80 4.65 125,259 501,036 1,367,900 4.33 5.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 205  NASDAQ 5.22 5.01 859,330 4,296,650 588,600 7.69 6.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 206  NYSE 10.90 10.84 373,124 3,731,240 240,300 0.62 4.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 207  NASDAQ 4.92 4.89 669,679 2,678,716 1,126,100 3.18 8.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 208  AMEX 1.49 1.47 263,441 263,441 70,300 0.23 2.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 209  NYSE 58.00 57.55 82,063 4,677,591 2,648,900 2.27 6.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 210  NASDAQ 2.99 2.92 200 400 13,500 0.12 1.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 211  NYSE 10.40 10.29 428,129 4,281,290 1,399,400 2.82 4.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 212  NYSE 28.31 28.29 12,267,433 343,488,124 7,048,600 7.57 3.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 213  NASDAQ 45.34 45.16 2,553,525 114,908,625 3,341,100 1.72 12.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 214  NASDAQ 6.09 6.04 714,460 4,286,760 879,600 3.88 10.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 215  NASDAQ 7.73 7.68 25,127 175,889 1,351,900 4.21 11.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 216  NYSE 19.37 19.27 1,600,210 30,403,990 7,144,200 13.80 20.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 217  NASDAQ 4.27 4.20 172,854 691,416 2,400 0.38 0.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 218  AMEX 13.26 13.10 17,356 225,628 9,000 0.26 0.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 219  NYSE 17.07 16.97 3,081,963 49,311,408 3,888,400 10.88 10.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 220  NYSE 56.29 55.67 1,345,010 73,975,550 4,651,300 1.85 1.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 221  NYSE 7.73 7.62 210,703 1,474,921 587,600 4.14 10.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 222  NYSE 5.26 5.05 78,998 394,990 7,900 0.16 0.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 223  NYSE 11.25 11.20 47,662 524,282 53,400 0.71 0.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 224  NASDAQ 26.99 26.88 13,050 339,300 493,000 3.13 11.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 225  NYSE 25.01 24.78 1,762,873 42,308,952 1,262,700 4.42 6.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 226  NASDAQ 37.35 36.49 826 29,736 400 0.02 0.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 227  NYSE 21.19 21.18 1,778,140 37,340,940 2,576,700 3.95 6.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 228  NYSE 12.61 12.44 6,489,814 77,877,768 10,387,000 10.95 6.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 229  NYSE 11.26 11.05 1,356,747 14,924,217 2,012,400 4.92 9.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 230  NYSE 44.11 44.00 1,223,113 53,816,972 2,428,100 3.44 9.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 231  AMEX 14.70 14.67 100 1,400 12,300 0.03 1.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 232  NYSE 30.35 30.28 29,499,316 884,979,480 6,763,900 1.62 1.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 233  NASDAQ 3.90 3.64 500 1,500 20,000 0.36 6.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 234  AMEX 15.65 15.61 121,594 1,823,910 5,300 0.12 0.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 235  NASDAQ 42.20 41.91 67,645 2,773,445 577,500 3.16 13.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 236  NYSE 76.52 74.96 578,126 42,781,324 3,246,200 10.34 13.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 237  NASDAQ 33.00 32.92 855,277 27,368,864 818,800 5.15 10.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 238  NYSE 5.60 5.58 5,178,144 25,890,720 1,700 0.22 0.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 239  NYSE 42.04 41.34 297,859 12,212,219 927,700 6.46 7.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 240  NYSE 12.69 12.61 272,456 3,269,472 11,300 0.01 0.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 241  NYSE 15.83 15.79 34,631,641 519,474,615 7,831,700 1.13 1.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 242  NYSE 11.46 11.30 646,305 7,109,355 2,399,500 6.36 10.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 243  NASDAQ 24.00 23.80 51,088 1,175,024 186,500 4.17 11.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 244  10.29 10.18 5,052,207 50,522,070 4,565,700 6.54 10.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 245  NYSE 41.83 41.78 1,167,774 47,878,734 1,388,600 7.38 4.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 246  NYSE 38.05 37.81 1,511,866 55,939,042 272,600 0.50 0.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 247  NASDAQ 9.74 9.62 867,060 7,803,540 970,600 3.14 10.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 248  NYSE 25.99 25.94 94,991,848 2,374,796,200 37,859,800 1.49 4.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 249  NASDAQ 40.66 40.02 2,753,460 110,138,400 4,707,200 9.56 6.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 250  NYSE 6.29 6.26 11,279,100 67,674,600 3,481,800 5.06 2.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 251  NASDAQ 2.33 2.31 5,015,275 10,030,550 6,011,100 6.37 9.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 252  NASDAQ 19.49 19.43 50,158 953,002 341,000 3.26 8.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 253  AMEX 1.57 1.55 78,847 78,847 3,400 0.06 1.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 254  NYSE 17.33 17.28 54,969 934,473 343,100 0.09 2.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 255  NASDAQ 5.30 5.01 8,400 42,000 2,500 0.08 1.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 256  NASDAQ 12.41 11.87 385,180 4,236,980 1,498,600 5.02 13.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 257  NYSE 56.70 55.84 1,667,764 91,727,020 1,630,600 4.11 3.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 258  NYSE 14.87 14.80 1,303 18,242 4,000 0.14 0.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 259  NASDAQ 26.72 26.41 2,353,547 61,192,222 979,800 2.59 0.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 260  NYSE 1.07 1.06 309,367 309,367 4,631,900 5.75 5.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 261  NASDAQ 3.34 3.29 310,913 932,739 1,232,000 7.96 107.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 262  NASDAQ 15.50 15.32 16,170 242,550 1,800 0.23 1.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 263  NYSE 9.27 9.22 215,210 1,936,890 74,800 0.11 0.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 264  NASDAQ 37.38 37.14 2,152,230 79,632,510 1,265,200 3.58 2.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 265  NASDAQ 48.63 48.15 21,409,321 1,027,647,408 4,902,600 3.87 2.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 266  NYSE 15.00 14.85 1,317,201 18,440,814 2,553,600 1.67 5.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 267  29.50 29.48 38,848,649 1,126,610,821 9,756,200 1.57 2.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 268  AMEX 3.11 3.06 76,865 230,595 4,200 0.14 0.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 269  NYSE 12.71 12.54 6,580,024 78,960,288 4,227,300 8.77 6.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 270  NYSE 8.30 8.22 2,781 22,248 9,100 0.15 0.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 271  NYSE 8.60 8.49 2,609,913 20,879,304 1,403,700 3.70 6.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 272  AMEX 10.39 10.38 115,669,419 1,156,694,190 4,494,300 0.44 0.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 273  NASDAQ 1.84 1.83 13,100 13,100 60,400 3.50 0.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 274  NASDAQ 4.71 4.71 792,109 3,168,436 168,300 1.35 1.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 275  NYSE 20.20 19.94 94,482 1,795,158 536,200 7.12 21.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 276  NYSE 10.70 10.45 628,111 6,281,110 763,000 3.98 3.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 277  NYSE 19.68 19.46 408,054 7,753,026 1,917,400 6.68 11.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 278  NASDAQ 7.65 7.64 2,561,226 17,928,582 2,527,900 4.27 7.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 279  NYSE 12.65 12.64 188,910 2,266,920 880,300 16.68 14.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 280  NASDAQ 11.73 11.66 142,978 1,572,758 1,211,200 9.00 27.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 281  NYSE 30.51 30.31 4,729,672 141,890,160 939,700 0.41 0.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 282  NASDAQ 25.01 24.34 649,073 15,577,752 644,700 3.96 3.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 283  NYSE 7.31 7.19 5,138,078 35,966,546 16,784,900 26.89 5.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 284  22.99 22.62 2,049,020 45,078,440 1,051,600 7.48 8.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 285  NASDAQ 34.85 34.44 70,719 2,404,446 464,100 7.35 24.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 286  NYSE 5.72 5.68 382,496 1,912,480 1,528,700 10.10 11.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 287  NYSE 25.29 25.02 8,256,336 206,408,400 1,557,200 1.02 1.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 288  NYSE 3.10 3.10 1,183,588 3,550,764 1,241,600 1.25 3.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 289  NYSE 22.60 22.14 63,625,969 1,399,771,318 24,187,500 1.46 1.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 290  NYSE 25.13 24.86 537,850 12,908,400 233,900 1.03 1.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 291  NASDAQ 6.65 6.47 1,341,788 8,050,728 1,334,000 7.53 10.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 292  NASDAQ 28.74 28.26 2,755,578 77,156,184 1,595,200 5.09 5.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 293  NASDAQ 9.10 8.97 145,196 1,161,568 4,655,500 14.71 10.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 294  NYSE 4.43 4.43 1,462,880 5,851,520 438,900 0.31 1.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 295  NYSE 6.33 6.23 204,940 1,229,640 4,500 0.50 0.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 296  NASDAQ 3.65 3.62 30,532 91,596 402,100 4.05 18.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 297  NASDAQ 6.55 6.55 100,928 605,568 1,800 0.08 0.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 298  NYSE 26.46 26.10 941,269 24,472,994 4,100,500 7.41 15.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 299  AMEX 7.29 7.29 3,459,312 24,215,184 89,600 0.36 0.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 300  NYSE 35.74 35.74 173,771 6,081,985 2,511,200 2.53 4.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 301  NASDAQ 25.22 24.78 489,843 11,756,232 802,800 4.53 6.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 302  NYSE 11.63 11.56 185,299 2,038,289 450,800 3.86 14.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 303  NASDAQ 10.77 10.77 5,276,956 52,769,560 6,062,700 10.34 13.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 304  NYSE 33.20 31.75 2,747,098 85,160,038 367,800 2.00 0.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 305  NASDAQ 4.60 4.60 73,189 292,756 24,700 0.42 2.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 306  NYSE 89.80 88.57 186,240 16,389,120 191,300 2.30 5.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 307  NYSE 3.55 3.55 82,659 247,977 74,500 0.11 4.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 308  NASDAQ 49.93 49.80 15,621,444 765,450,756 6,425,900 8.68 4.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 309  NYSE 56.30 55.80 60,090 3,304,950 665,800 2.25 5.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 310  NYSE 24.35 24.18 4,666,774 112,002,576 5,823,800 15.96 6.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 311  NASDAQ 55.98 53.65 12,295 651,635 63,300 5.14 30.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 312  NYSE 2.99 2.96 24,877 49,754 926,200 4.79 12.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 313  NYSE 15.83 15.79 49,441,594 741,623,910 17,275,200 3.51 2.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 314  NASDAQ 3.16 3.13 1,273,200 3,819,600 4,893,300 27.70 41.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 315  NYSE 11.51 11.51 221,610 2,437,710 50,900 0.08 0.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 316  NASDAQ 5.16 5.15 4,624,117 23,120,585 10,589,800 9.98 9.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 317  NYSE 19.34 19.30 25,190 478,610 21,700 0.41 5.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 318  NYSE 46.37 45.94 3,816,015 171,720,675 3,729,200 2.55 2.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 319  AMEX 58.63 58.60 250,221 14,512,818 1,094,800 3.20 13.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 320  NYSE 38.12 37.70 3,494,369 129,291,653 4,164,500 9.21 8.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 321  AMEX 12.45 12.08 12,132 145,584 1,400 0.07 2.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 322  NYSE 31.88 31.85 15,395,856 477,271,536 15,070,900 1.28 2.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 323  NASDAQ 4.85 4.73 3,237,819 12,951,276 2,492,900 2.11 6.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 324  AMEX 19.60 19.49 37,093 704,767 800 0.11 0.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 325  NYSE 20.54 20.36 336,630 6,732,600 1,693,300 3.21 6.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 326  AMEX 7.80 7.77 29,698 207,886 1,140,700 4.24 8.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 327  NYSE 17.34 17.26 9,975 169,575 369,000 3.20 9.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 328  NASDAQ 17.62 17.30 1,470,159 24,992,703 1,056,400 3.70 7.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 329  NASDAQ 19.92 19.54 1,373,178 26,090,382 5,878,000 11.35 13.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 330  AMEX 65.00 64.73 2,000 128,000 200 0.02 0.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 331  NYSE 28.20 27.49 18,660,815 503,842,005 4,023,200 1.50 1.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 332  NYSE 50.79 50.76 7,783,954 389,197,700 10,292,100 0.85 9.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 333  NYSE 14.25 14.24 67,703 947,842 113,000 0.23 0.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 334  NASDAQ 38.90 38.63 8,490,298 322,631,324 7,876,900 2.60 2.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 335  NYSE 9.59 9.51 621,684 5,595,156 1,258,100 1.38 13.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 336  NYSE 10.10 9.96 32,100,162 288,901,458 15,552,900 7.38 3.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 337  NYSE 21.90 21.84 2,936,203 61,660,263 1,015,200 0.05 2.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 338  NASDAQ 23.66 23.48 94,188 2,166,324 308,200 3.41 13.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 339  NYSE 3.97 3.97 627,032 1,881,096 82,000 0.08 0.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 340  NYSE 4.59 4.57 1,554,629 6,218,516 2,170,200 3.74 13.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 341  NYSE 11.89 11.67 901,148 9,912,628 2,501,200 4.42 9.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 342  NASDAQ 18.38 18.23 220,514 3,969,252 766,700 3.28 15.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 343  NYSE 18.09 17.71 2,130,937 36,225,929 2,110,700 1.99 2.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 344  NASDAQ 13.07 12.95 1,600 19,200 274,100 3.29 4.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 345  NASDAQ 23.00 22.98 619,292 13,624,424 424,300 1.46 1.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 346  NYSE 9.20 9.16 51,511 463,599 11,500 0.21 4.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 347  NYSE 99.50 98.39 56,588 5,545,624 58,900 4.12 13.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 348  NYSE 7.50 7.31 3,273,957 22,917,699 526,200 0.11 1.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 349  NYSE 25.37 25.04 3,699,219 92,480,475 2,365,300 2.06 1.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 350  NYSE 14.06 13.85 89,248 1,160,224 2,567,700 4.25 8.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 351  28.67 28.57 18,885,590 528,796,520 4,553,500 1.28 1.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 352  NASDAQ 7.31 7.26 1,097,795 7,684,565 1,675,700 3.85 6.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 353  NYSE 12.30 12.26 32,999 395,988 17,100 0.13 0.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 354  NASDAQ 2.64 2.63 65,963 131,926 26,800 0.62 3.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 355  NYSE 11.66 11.66 7,573 83,303 123,600 0.04 0.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 356  8.49 8.38 2,747 21,976 341,300 3.62 15.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 357  NASDAQ 12.41 12.23 8,759 105,108 585,000 3.13 11.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 358  NASDAQ 17.59 17.54 337,639 5,739,863 297,000 3.13 19.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 359  NASDAQ 21.22 21.02 2,760 57,960 149,200 2.26 6.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 360  64.61 64.14 40,988,067 2,623,236,288 14,675,800 2.21 2.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 361  NASDAQ 7.88 7.75 22,634 158,438 731,300 3.09 8.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 362  NASDAQ 9.76 9.72 54,716 492,444 18,200 4.53 1.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 363  NASDAQ 14.99 14.82 831,109 11,635,526 432,100 3.18 3.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 364  NYSE 25.18 25.09 5,304,491 132,612,275 3,264,700 1.65 4.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 365  NASDAQ 1.32 1.26 1,700 1,700 101,300 0.77 6.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 366  NYSE 53.94 53.16 17,766 941,598 1,656,900 9.95 15.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 367  NYSE 34.33 34.09 15,996 543,864 681,700 2.71 8.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 368  NASDAQ 138.35 136.23 49,690,948 6,757,968,928 14,306,800 3.41 1.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 369  NASDAQ 12.80 12.47 5,856 70,272 867,000 7.30 17.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 370  NYSE 28.11 27.92 316,371 8,542,017 901,100 0.89 1.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 371  NYSE 14.75 14.55 841,365 11,779,110 2,108,500 4.95 7.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 372  NASDAQ 8.17 8.01 166,188 1,329,504 896,400 3.05 11.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 373  NASDAQ 21.38 21.11 2,185,886 45,903,606 1,415,000 7.06 7.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 374  NASDAQ 8.06 8.06 525,388 4,203,104 12,400 0.48 0.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 375  NYSE 12.84 12.56 461,259 5,535,108 891,600 5.93 3.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 376  NASDAQ 6.46 6.38 116,279 697,674 978,600 4.98 15.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 377  NYSE 9.25 9.13 10,411,492 93,703,428 6,999,300 1.53 2.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 378  NASDAQ 7.29 7.08 161,033 1,127,231 90,200 0.84 0.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 379  NASDAQ 29.77 29.75 352,315 10,217,135 434,900 5.53 6.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 380  NASDAQ 11.60 11.53 6,290,791 69,198,701 6,640,200 7.18 5.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 381  NYSE 48.38 48.33 2,793,593 134,092,464 2,400,500 10.86 2.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 382  NYSE 64.57 64.28 4,523,295 289,490,880 1,574,700 2.53 1.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 383  NASDAQ 17.44 17.41 34,496 586,432 10,300 3.79 0.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 384  NASDAQ 3.80 3.71 68,697 206,091 831,700 8.52 96.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 385  NASDAQ 13.72 13.49 762,399 9,911,187 1,244,600 4.16 6.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 386  NYSE 58.85 58.61 51,742,629 3,001,072,482 25,917,900 0.73 1.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 387  NYSE 32.16 31.89 422,008 13,082,248 1,503,900 2.83 8.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 388  NASDAQ 5.04 5.03 2,325,871 11,629,355 12,151,100 13.68 27.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 389  NYSE 1.67 1.61 2,006,683 2,006,683 4,608,600 20.32 14.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 390  NYSE 9.12 8.93 26,958,957 215,671,656 10,033,600 6.74 2.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 391  NYSE 34.79 33.71 885,734 29,229,222 1,104,700 4.91 5.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 392  NASDAQ 2.29 2.21 4,682,232 9,364,464 969,700 20.07 0.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 393  NASDAQ 38.59 38.31 14,541 552,558 491,600 3.57 7.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 394  NYSE 27.33 27.32 1,170,190 31,595,130 3,834,100 18.46 16.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 395  NASDAQ 18.86 18.74 2,632,623 47,387,214 3,129,200 11.01 9.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 396  NASDAQ 8.55 8.38 14,567 116,536 34,100 1.30 6.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 397  NYSE 2.50 2.46 3,835 7,670 32,800 0.25 0.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 398  NASDAQ 7.00 6.98 6,351,816 38,110,896 7,386,900 10.12 10.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 399  NASDAQ 31.61 31.59 314,684 9,755,204 2,082,000 10.52 18.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 400  NASDAQ 53.78 53.74 1,290,121 68,376,413 3,890,500 14.24 18.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 401  NYSE 10.82 10.76 651,920 6,519,200 2,371,700 16.20 14.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 402  NASDAQ 258.31 252.19 197,275,512 49,713,429,024 10,294,800 1.27 0.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 403  NYSE 30.58 30.18 2,732,029 81,960,870 9,146,400 11.47 12.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 404  NYSE 4.89 4.88 12,485,061 49,940,244 6,164,400 13.83 12.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 405  NYSE 46.63 46.57 30,816 1,417,536 1,963,900 5.83 17.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 406  NYSE 18.55 18.39 121,546 2,187,828 372,800 0.68 2.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 407  AMEX 1.24 1.22 358,791 358,791 5,700 0.06 0.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 408  NASDAQ 10.76 10.73 9,650 96,500 1,000 0.15 1.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 409  NASDAQ 16.17 16.06 31,944,354 511,109,664 4,845,700 4.57 2.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 410  NYSE 50.87 50.11 19,100,345 955,017,250 10,214,300 1.12 1.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 411  NYSE 14.82 14.70 221,801 3,105,214 141,300 0.56 1.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 412  AMEX 6.87 6.77 286,285 1,717,710 5,900 0.09 0.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 413  NYSE 8.74 8.16 697,853 5,582,824 3,630,400 9.36 21.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 414  AMEX 19.86 19.72 12,623 239,837 31,800 2.12 6.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 415  NASDAQ 47.54 47.45 5,653,299 265,705,053 3,841,600 15.58 5.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 416  NYSE 56.30 56.18 417,859 23,400,104 604,300 2.90 7.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 417  NYSE 25.43 24.72 15,572 373,728 443,300 4.66 5.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 418  NASDAQ 18.80 18.76 2,546,293 45,833,274 2,725,600 4.49 5.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 419  NYSE 36.23 35.85 2,578,992 90,264,720 5,406,700 16.07 16.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 420  NASDAQ 30.27 29.90 41,390,207 1,200,316,003 5,651,200 4.43 1.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 421  NYSE 35.86 35.77 1,236,636 43,282,260 2,178,700 4.81 8.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 422  NASDAQ 4.00 3.98 5,453,904 16,361,712 8,540,700 7.94 10.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 423  AMEX 14.50 14.44 900 12,600 400 0.04 4.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 424  NYSE 20.03 19.74 572,611 10,879,609 522,500 0.19 4.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 425  NASDAQ 4.83 4.75 105,598 422,392 4,400 0.03 0.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 426  NYSE 26.23 26.21 9,578,637 249,044,562 3,828,700 6.72 5.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 427  NASDAQ 25.89 25.79 371,475 9,286,875 424,500 4.54 4.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 428  NYSE 12.02 11.80 912,178 10,033,958 4,105,900 5.36 16.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 429  NASDAQ 1.89 1.83 9,908 9,908 3,300 0.07 1.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 430  NASDAQ 21.88 21.71 5,641,062 118,462,302 5,350,500 8.04 8.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 431  NASDAQ 17.89 17.70 1,779,449 30,250,633 4,465,400 7.93 12.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 432  AMEX 12.62 12.50 9,414 112,968 1,500 0.05 3.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 433  NASDAQ 50.81 50.25 999,747 49,987,350 2,844,300 8.93 11.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 434  AMEX 43.65 43.52 374,810 16,116,830 287,100 1.10 4.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 435  NYSE 23.04 23.01 3,026,372 69,606,556 6,078,900 3.15 5.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 436  NYSE 13.72 13.58 3,222,173 41,888,249 9,077,500 10.12 6.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 437  NASDAQ 8.52 8.48 262,863 2,102,904 1,208,100 4.80 9.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 438  NYSE 64.10 64.08 7,278,846 465,846,144 1,859,200 1.86 1.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 439  NASDAQ 19.45 19.33 841,905 15,996,195 1,817,500 4.69 13.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 440  NASDAQ 15.70 15.50 3,886,059 58,290,885 2,503,500 3.64 2.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 441  NYSE 33.19 32.60 609,070 19,490,240 908,200 2.94 7.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 442  NYSE 5.27 5.25 105,702 528,510 11,600 0.27 0.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 443  NYSE 75.43 74.49 4,139,069 306,291,106 4,066,100 3.63 3.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 444  NASDAQ 5.73 5.70 97,701,242 488,506,210 27,678,700 4.59 1.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 445  NASDAQ 4.23 4.03 3,430,046 13,720,184 4,758,800 3.69 2.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 446  NYSE 16.96 16.90 8,963 143,408 7,600 0.01 1.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 447  NASDAQ 47.96 47.46 9,200 432,400 411,500 2.31 7.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 448  NYSE 5.93 5.81 413,466 2,067,330 2,456,700 3.44 12.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 449  NASDAQ 4.07 4.06 176,110 704,440 11,600 0.04 0.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 450  NASDAQ 2.50 2.48 4,000 8,000 6,400 0.14 2.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 451  NYSE 15.00 14.89 9,954 139,356 408,600 0.52 7.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 452  NASDAQ 3.57 3.56 4,670 14,010 20,900 0.11 1.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 453  NASDAQ 3.92 3.70 583,170 1,749,510 1,352,100 5.39 7.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 454  NYSE 55.22 54.91 344,736 18,615,744 2,368,400 8.03 17.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 455  NYSE 7.82 7.81 537,122 3,759,854 16,100 0.11 0.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 456  NASDAQ 17.25 16.91 9,900 158,400 659,400 6.20 12.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 457  NYSE 34.67 34.47 31,659,099 1,076,409,366 16,480,100 4.74 4.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 458  NASDAQ 12.30 12.26 613,905 7,366,860 825,200 3.29 9.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 459  NYSE 15.99 15.95 2,860 42,900 271,500 2.91 13.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 460  NASDAQ 6.55 6.51 12,269 73,614 1,800 0.06 1.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 461  NASDAQ 1.73 1.71 4,420 4,420 11,900 0.29 0.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 462  AMEX 4.85 4.78 17,008 68,032 174,100 1.46 5.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 463  NYSE 7.35 6.91 372,745 2,236,470 2,002,600 5.25 8.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 464  NYSE 74.72 74.69 2,314,981 171,308,594 4,880,500 4.92 2.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 465  NASDAQ 29.70 29.57 89,422 2,593,238 415,400 3.30 10.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 466  NASDAQ 4.94 4.82 54,736 218,944 10,500 0.07 0.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 467  5.92 5.91 352,729 1,763,645 200,100 0.79 4.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 468  AMEX 18.82 18.77 12,292 221,256 1,800 0.22 1.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 469  NASDAQ 19.61 19.58 95,480 1,814,120 580,000 3.65 11.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 470  NYSE 60.15 59.94 5,109,891 301,483,569 1,704,100 0.89 2.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 471  NASDAQ 29.25 28.64 2,791,218 78,154,104 2,154,000 3.05 6.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 472  NASDAQ 9.48 9.29 1,193,282 10,739,538 584,800 0.24 5.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 473  NYSE 7.21 7.11 797,635 5,583,445 1,368,300 4.86 3.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 474  NYSE 92.63 92.13 14,531,358 1,336,884,936 11,020,800 2.22 1.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 475  NYSE 53.14 52.78 2,553,649 132,789,748 2,734,700 5.37 5.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 476  30.80 29.72 16,739,474 485,444,746 7,069,100 10.32 6.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 477  NYSE 24.33 24.32 518,769 12,450,456 271,600 3.15 3.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 478  NYSE 11.49 11.48 59,014 649,154 24,400 2.01 0.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 479  NYSE 32.28 32.17 199,345 6,379,040 133,700 12.21 20.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 480  NYSE 39.80 39.76 1,669,566 65,113,074 408,900 0.05 0.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 481  NYSE 54.00 53.95 2,242,544 118,854,832 2,280,000 55.59 7.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 482  NYSE 13.58 13.48 629,214 8,179,782 1,677,500 5.45 5.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 483  AMEX 3.91 3.88 449,720 1,349,160 2,745,800 2.70 6.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 484  NYSE 16.09 15.89 24,788,015 371,820,225 20,675,800 10.17 6.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 485  NYSE 4.14 3.76 124,150 372,450 1,892,800 7.17 3.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 486  NYSE 51.84 51.64 17,550,243 895,062,393 12,258,300 1.50 2.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 487  NASDAQ 9.93 9.76 4,974 44,766 47,600 3.87 1.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 488  NASDAQ 14.56 14.51 127,122 1,779,708 700,200 5.67 26.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 489  AMEX 16.18 16.15 12,972 207,552 2,100 0.04 1.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 490  NYSE 23.30 23.28 11,040,613 253,934,099 2,804,200 2.53 1.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 491  NYSE 40.06 39.75 975,944 38,061,816 1,635,500 18.54 13.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 492  NYSE 48.50 48.22 1,352,285 64,909,680 414,900 1.22 1.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 493  NYSE 88.17 87.96 48,016 4,177,392 824,700 0.33 4.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 494  NASDAQ 21.58 21.56 69,739,446 1,464,528,366 15,449,700 9.46 8.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 495  NASDAQ 5.38 5.25 164,204 821,020 647,200 2.68 8.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 496  NASDAQ 11.73 11.64 11,453 125,983 502,400 3.13 8.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 497  NASDAQ 21.03 20.96 3,195,304 63,906,080 2,771,700 3.22 4.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 498  NYSE 39.31 39.18 6,234,533 243,146,787 13,224,100 17.62 11.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 499  NASDAQ 7.06 6.88 54,460 326,760 164,400 2.17 4.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 500  NASDAQ 4.60 4.41 87,792 351,168 4,782,000 36.63 22.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 501  NASDAQ 3.74 3.59 16,081 48,243 186,000 0.46 10.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 502  NASDAQ 2.62 2.61 5,363 10,726 205,600 4.73 4.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 503  NASDAQ 3.03 2.95 29,523 59,046 13,300 0.15 0.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 504  NYSE 42.03 41.91 464,643 19,050,363 506,200 6.52 4.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 505  NYSE 11.76 11.68 20,427,117 224,698,287 26,061,800 3.81 4.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 506  AMEX 11.52 11.04 1,400 15,400 291,600 4.17 22.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 507  NYSE 3.62 3.32 56,997,392 170,992,176 20,273,600 28.47 2.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 508  NASDAQ 16.55 15.70 240,871 3,613,065 363,700 3.79 10.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 509  NASDAQ 4.54 4.50 509,729 2,038,916 1,144,500 0.57 12.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 510  NYSE 15.94 15.85 590,848 8,862,720 245,700 0.54 3.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 511  NYSE 79.04 78.71 5,345,173 416,923,494 7,490,700 8.14 2.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 512  NASDAQ 6.88 6.81 181,390 1,088,340 284,000 3.00 8.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 513  NYSE 26.85 26.84 699,669 18,191,394 1,443,900 2.98 7.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 514  NASDAQ 16.60 16.51 71,869 1,149,904 624,600 4.42 15.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 515  NYSE 6.34 6.31 414,802 2,488,812 150,600 0.04 1.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 516  NYSE 29.36 29.16 12,910,540 374,405,660 4,761,200 1.59 1.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 517  NASDAQ 16.43 16.39 1,454,695 23,275,120 3,425,700 6.90 8.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 518  NASDAQ 10.48 10.23 1,235,143 12,351,430 1,450,200 1.88 7.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 519  NYSE 35.66 35.35 59,751 2,091,285 15,100 0.32 1.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 520  NYSE 33.67 33.63 84,818 2,798,994 74,200 0.03 1.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 521  NYSE 25.30 25.06 322,456 8,061,400 872,600 2.93 6.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 522  NYSE 88.75 87.50 5,425,348 472,005,276 8,084,200 13.92 8.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 523  NYSE 54.79 52.43 2,245,972 116,790,544 1,096,700 4.01 4.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 524  NYSE 8.23 8.18 978,947 7,831,576 3,329,900 3.61 6.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 525  NASDAQ 1.12 1.11 454,673 454,673 24,800 0.28 0.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 526  NASDAQ 13.22 12.70 385,418 4,625,016 478,600 3.85 7.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 527  NYSE 118.69 116.44 1,325,261 153,730,276 1,034,500 2.37 3.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 528  NASDAQ 69.26 68.99 2,095,157 142,470,676 2,306,300 7.04 11.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 529  NASDAQ 49.96 49.60 902,757 44,235,093 945,200 3.18 6.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 530  NASDAQ 14.64 14.42 500 7,000 6,100 3.67 0.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 531  NASDAQ 9.67 9.56 5,328,046 47,952,414 4,096,200 7.70 4.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 532  NASDAQ 16.21 16.06 214,506 3,432,096 12,400 3.77 0.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 533  NYSE 16.05 15.92 863,402 12,951,030 1,473,100 5.47 8.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 534  NYSE 16.52 16.50 1,829,174 29,266,784 777,100 0.14 1.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 535  NASDAQ 2.29 2.28 36,769 73,538 2,233,800 3.15 14.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 536  NYSE 28.73 28.69 2,374,977 66,499,356 2,952,000 6.07 12.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 537  NASDAQ 33.00 32.63 13,402,812 428,889,984 17,094,500 7.54 5.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 538  NYSE 12.97 12.96 998,837 11,986,044 11,900 0.02 0.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 539  NASDAQ 36.31 36.19 118,160 4,253,760 472,100 8.44 11.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 540  NASDAQ 2.10 2.08 2,640 5,280 2,200 0.03 0.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 541  NYSE 26.82 26.62 652,127 16,955,302 2,134,700 7.48 11.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 542  NASDAQ 24.30 24.10 1,781,268 42,750,432 7,430,900 21.69 41.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 543  NYSE 39.93 39.84 39,749,227 1,550,219,853 6,325,200 0.97 1.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 544  NASDAQ 14.45 14.39 15,410 215,740 460,000 1.09 5.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 545  NASDAQ 20.90 20.84 2,410 48,200 9,400 0.29 0.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 546  NASDAQ 3.60 3.57 455,567 1,366,701 7,008,900 10.32 11.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 547  NYSE 4.18 4.15 141,533 566,132 33,600 1.65 5.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 548  NASDAQ 41.47 40.75 218,093 8,723,720 699,900 4.71 4.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 549  NASDAQ 29.34 28.57 2,352,458 65,868,824 11,327,200 34.35 18.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 550  AMEX 16.95 16.80 1,139 18,224 6,500 0.44 1.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 551  AMEX 13.94 13.92 202 2,626 1,500 0.05 0.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 552  NASDAQ 29.93 29.52 53,063,752 1,538,848,808 8,741,300 4.75 1.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 553  NASDAQ 10.16 10.09 4,534,844 45,348,440 7,612,000 10.19 9.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 554  NYSE 37.08 36.90 1,371,822 49,385,592 436,600 0.54 0.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 555  NYSE 50.63 50.42 33,932,990 1,696,649,500 13,084,300 8.15 3.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 556  NYSE 13.63 13.60 140,547 1,827,111 11,200 0.11 0.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 557  NASDAQ 2.17 2.14 506,034 1,012,068 9,951,300 7.40 3.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 558  NASDAQ 15.07 14.98 16,228,456 227,198,384 5,159,300 2.50 1.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 559  NYSE 13.77 13.71 12,486,668 162,326,684 3,715,600 5.95 4.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 560  NYSE 42.57 41.96 2,335,613 95,760,133 353,600 0.06 1.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 561  NASDAQ 7.00 6.90 26,251 157,506 14,800 0.34 3.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 562  NYSE 4.03 3.94 16,671,408 50,014,224 1,631,200 0.20 0.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 563  NYSE 25.20 24.91 220,478 5,291,472 520,800 4.55 15.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 564  NYSE 37.07 36.32 10,026,899 360,968,364 4,235,500 5.55 2.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 565  NYSE 20.64 20.50 55,488,926 1,109,778,520 11,517,900 2.52 1.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 566  NYSE 25.81 24.97 6,793,261 163,038,264 3,397,300 2.37 3.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 567  NASDAQ 3.20 3.16 49,955 149,865 7,000 0.09 1.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 568  NASDAQ 1.11 1.07 5,722 5,722 3,500 0.05 2.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 569  AMEX 9.90 9.85 34,453 310,077 2,300 0.25 3.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 570  NYSE 24.23 24.05 750,884 18,021,216 755,100 0.78 7.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 571  NASDAQ 37.45 37.09 3,526,029 130,463,073 1,625,700 1.74 4.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 572  NASDAQ 12.97 12.82 645,836 7,750,032 724,000 3.47 13.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 573  AMEX 17.34 17.04 32,593 554,081 1,088,900 4.31 10.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 574  NYSE 32.65 32.46 2,440,726 78,103,232 2,540,400 1.92 3.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 575  NYSE 11.98 11.84 16,540,835 181,949,185 5,775,100 2.28 1.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 576  NYSE 44.46 44.12 7,899,636 347,583,984 2,872,800 1.65 1.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 577  NYSE 38.09 38.04 1,761,295 66,929,210 2,713,200 6.15 18.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 578  NYSE 65.43 65.06 992,942 64,541,230 5,483,400 4.93 2.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 579  NYSE 19.83 19.83 73,899 1,404,081 1,600,100 4.69 8.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 580  NASDAQ 20.40 20.35 186,972 3,739,440 1,200,400 10.37 4.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 581  NASDAQ 5.38 5.37 13,693 68,465 2,883,000 9.83 17.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 582  NYSE 14.31 14.21 39,392 551,488 1,400 0.19 0.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 583  NYSE 37.84 36.67 35,742,920 1,286,745,120 6,457,100 1.77 1.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 584  NYSE 72.08 71.53 1,492,040 105,934,840 1,360,300 7.44 4.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 585  NASDAQ 2.52 2.49 2,044,058 4,088,116 185,600 1.19 5.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 586  NYSE 1.13 1.12 39,464 39,464 3,229,000 16.15 38.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 587  NASDAQ 30.70 30.40 52,871,829 1,586,154,870 12,332,800 6.17 2.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 588  NASDAQ 8.98 8.94 19,066 152,528 890,100 1.54 3.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 589  56.05 55.92 10,788,104 593,345,720 11,876,200 2.12 2.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 590  NASDAQ 16.74 16.62 26,930 430,880 328,200 5.95 11.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 591  NASDAQ 2.20 2.18 5,800 11,600 222,900 5.73 36.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 592  NASDAQ 5.08 5.07 198,881 994,405 3,705,200 4.49 5.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 593  NASDAQ 15.30 14.88 101,823 1,425,522 343,100 2.98 7.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 594  NYSE 40.89 40.77 409,480 16,379,200 4,183,700 1.85 3.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 595  NYSE 24.09 23.95 2,388,464 54,934,672 2,793,400 8.42 8.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 596  NYSE 39.27 39.10 506,890 19,768,710 2,386,300 2.23 1.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 597  NYSE 2.51 2.50 402,653 805,306 11,200 1.70 0.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 598  NYSE 38.40 38.32 162,203 6,163,714 6,720,200 4.56 11.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 599  NYSE 9.50 9.23 44,194 397,746 1,177,500 4.45 7.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 600  AMEX 38.02 37.75 709,571 26,254,127 1,995,700 0.98 13.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 601  NYSE 12.49 12.44 549,689 6,596,268 168,600 0.40 1.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 602  AMEX 14.88 14.72 1,233,520 17,269,280 731,300 4.65 4.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 603  NYSE 13.27 13.24 815,495 10,601,435 184,700 0.31 1.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 604  NASDAQ 6.88 6.86 25,136 150,816 790,100 4.89 9.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 605  NYSE 2.80 2.77 293,244 586,488 554,200 3.95 8.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 606  NYSE 28.59 27.70 1,663,881 44,924,787 5,213,900 25.18 8.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 607  NASDAQ 81.26 81.05 237,279 19,219,599 2,338,300 2.46 5.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 608  NASDAQ 15.48 15.40 112,661 1,689,915 170,700 3.16 3.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 609  NASDAQ 13.07 12.72 6,663,802 79,965,624 3,317,100 1.88 5.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 610  NASDAQ 19.14 19.09 5,468,541 103,902,279 8,308,500 11.55 9.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 611  NYSE 10.86 10.83 107,982,321 1,079,823,210 77,292,000 7.90 3.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 612  NASDAQ 14.34 14.28 249,961 3,499,454 323,300 5.22 7.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 613  NASDAQ 15.90 15.81 903,994 13,559,910 4,079,200 12.66 12.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 614  AMEX 4.30 4.25 3,000 12,000 26,500 0.11 5.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 615  AMEX 16.65 16.55 122,179 1,954,864 3,500 0.24 1.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 616  AMEX 14.97 14.91 100 1,400 6,500 0.09 2.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 617  NASDAQ 4.24 4.05 2,750 11,000 2,200 0.02 0.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 618  NASDAQ 17.80 17.50 30,184 513,128 3,188,400 12.40 21.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 619  NYSE 28.55 28.30 3,174,508 88,886,224 4,630,800 4.28 6.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 620  NYSE 17.60 17.40 611,310 10,392,270 836,800 3.03 7.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 621  NASDAQ 30.20 30.09 124,823 3,744,690 2,532,500 9.42 12.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 622  NYSE 21.80 21.62 319,237 6,703,977 324,100 3.78 4.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 623  NYSE 8.01 7.98 114,260,361 799,822,527 35,271,500 5.45 2.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 624  NASDAQ 4.00 3.99 12,644 37,932 1,000 0.13 0.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 625  NYSE 3.15 3.11 3,912,511 11,737,533 20,420,500 25.15 17.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 626  NYSE 24.37 24.36 245,944 5,902,656 1,333,600 24.20 36.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 627  NASDAQ 12.14 12.08 21,690,325 260,283,900 19,106,100 25.37 5.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 628  NYSE 14.70 14.63 10,934 153,076 39,900 0.18 0.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 629  NYSE 24.70 24.21 1,522,694 36,544,656 2,776,200 4.93 9.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 630  NYSE 6.86 6.73 12,016 72,096 15,400 3.00 3.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 631  NASDAQ 15.62 15.56 15,806,519 237,097,785 1,069,100 5.13 0.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 632  NASDAQ 16.50 16.33 39,186 626,976 505,200 5.26 35.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 633  NYSE 16.43 16.26 919,841 14,717,456 3,341,800 5.74 11.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 634  NYSE 5.83 5.78 626,309 3,131,545 969,100 1.17 11.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 635  NASDAQ 14.85 14.71 29,111 407,554 1,600 0.04 0.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 636  NYSE 13.05 12.93 500 6,000 5,000 0.05 1.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 637  NASDAQ 12.51 12.50 78,458 941,496 900,500 3.63 4.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 638  NYSE 25.98 25.83 1,231,419 30,785,475 542,900 1.27 1.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 639  NYSE 25.73 25.26 5,011,906 125,297,650 8,454,700 4.77 3.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 640  NASDAQ 17.20 17.15 3,492 59,364 1,100 0.10 0.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 641  NYSE 6.38 6.29 1,633,904 9,803,424 136,500 0.11 0.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 642  NASDAQ 12.44 12.34 610,808 7,329,696 772,100 6.01 5.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 643  NASDAQ 9.70 9.65 301,694 2,715,246 301,600 1.62 4.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 644  NYSE 46.58 45.56 2,507,695 112,846,275 1,736,700 3.36 3.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 645  AMEX 3.80 3.77 37,997 113,991 1,400 0.05 2.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 646  NASDAQ 5.25 5.20 79,960 399,800 1,838,800 3.60 14.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 647  NASDAQ 19.00 18.79 7,353 132,354 743,100 4.78 7.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 648  NYSE 11.23 10.94 1,091,574 10,915,740 1,864,600 3.43 4.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 649  NASDAQ 2.99 2.93 3,113,396 6,226,792 1,768,700 0.53 3.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 650  NASDAQ 31.69 31.62 1,685,356 52,246,036 3,343,600 9.02 9.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 651  NYSE 13.25 13.06 2,962,718 38,515,334 1,321,600 3.22 5.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 652  NASDAQ 37.82 37.79 2,752,108 101,827,996 2,637,700 6.66 9.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 653  NASDAQ 38.42 38.28 12,318 468,084 240,100 3.01 4.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 654  AMEX 12.11 12.02 112,824 1,353,888 111,700 1.58 5.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 655  NYSE 37.84 37.34 3,510,682 129,895,234 4,810,800 7.78 5.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 656  NYSE 7.44 7.35 488,818 3,421,726 564,000 0.75 6.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 657  NASDAQ 21.80 21.54 9,507 199,647 2,204,700 11.22 23.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 658  NASDAQ 45.90 45.42 6,621,819 297,981,855 8,986,600 4.35 2.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 659  NYSE 28.61 28.59 579,708 16,231,824 38,700 0.14 1.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 660  NYSE 42.88 42.65 89,805 3,771,810 113,800 0.10 6.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 661  NASDAQ 13.54 13.43 239,283 3,110,679 53,100 1.42 3.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 662  NYSE 32.23 31.68 335,966 10,414,946 1,491,700 6.89 7.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 663  NYSE 9.55 9.42 3,047,058 27,423,522 1,770,100 8.18 6.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 664  NYSE 4.07 4.06 164,046 656,184 1,073,700 2.87 11.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 665  NASDAQ 17.22 16.99 285,950 4,575,200 326,600 3.95 4.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 666  NASDAQ 3.85 3.84 79,116 237,348 123,000 1.42 14.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 667  NASDAQ 21.89 21.76 97,311 2,043,531 111,500 3.16 12.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 668  NYSE 9.44 9.33 12,844,256 115,598,304 9,699,200 11.79 3.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 669  NYSE 57.15 56.36 5,957 333,592 886,000 7.89 14.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 670  NYSE 29.04 28.71 2,817,490 78,889,720 1,142,300 4.68 1.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 671  11.18 11.07 56,540,459 621,945,049 22,122,700 2.53 2.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 672  NASDAQ 4.47 4.46 20,964,447 83,857,788 6,774,200 14.44 4.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 673  NYSE 45.10 44.50 15,227,910 670,028,040 5,733,400 2.11 1.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 674  NYSE 32.07 31.91 3,274,402 101,506,462 2,983,300 2.16 1.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 675  NYSE 8.48 8.27 14,259 114,072 1,900 3.51 0.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 676  AMEX 1.83 1.81 255,577 255,577 59,200 0.31 2.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 677  NYSE 7.79 7.68 751,587 5,261,109 2,146,400 4.95 7.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 678  NYSE 301.00 298.59 96,149 28,652,402 39,600 0.40 2.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 679  NYSE 21.43 21.19 895,516 18,805,836 4,430,500 8.37 19.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 680  NASDAQ 17.10 17.10 209,899 3,568,283 577,100 3.81 14.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 681  NYSE 8.39 8.37 2,117,052 16,936,416 87,300 0.07 0.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 682  NASDAQ 42.85 42.59 531,271 22,313,382 702,400 3.67 10.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 683  NYSE 3.58 3.57 173,028 519,084 58,900 0.20 1.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 684  NYSE 47.30 46.09 2,825,398 129,968,308 2,698,000 11.03 10.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 685  NASDAQ 2.65 2.61 12,716 25,432 3,400 0.07 0.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 686  NASDAQ 14.75 14.72 4,557 63,798 260,400 2.26 10.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 687  NASDAQ 2.15 2.13 25,989 51,978 2,200 0.10 1.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 688  NYSE 77.79 77.74 23,366,123 1,799,191,471 24,762,500 1.23 2.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 689  NYSE 16.04 15.95 248,085 3,721,275 949,600 2.40 6.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 690  NYSE 38.01 37.62 158,785 5,875,045 281,500 4.63 13.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 691  NYSE 11.56 11.46 34,757,223 382,329,453 11,135,200 7.55 3.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 692  NYSE 18.98 18.42 3,050,499 54,908,982 5,735,000 10.90 8.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 693  NASDAQ 22.09 22.08 34,471 758,362 1,028,900 4.50 2.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 694  NASDAQ 1.37 1.34 176,397 176,397 1,403,000 15.05 3.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 695  NYSE 23.12 23.05 94,700 2,178,100 234,000 0.66 3.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 696  NYSE 30.19 30.13 11,491,952 344,758,560 4,368,600 5.66 3.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 697  NYSE 14.90 14.90 4,489 62,846 5,300 0.09 0.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 698  NASDAQ 10.36 10.32 40,621 406,210 1,300 0.02 0.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 699  NYSE 71.73 71.19 3,337,981 236,996,651 3,013,700 14.26 6.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 700  NASDAQ 13.93 13.75 27,772 361,036 1,300 0.10 0.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 701  NASDAQ 14.82 14.81 3,639,876 50,958,264 2,041,500 1.92 2.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 702  NYSE 56.63 56.36 136,057 7,619,192 2,038,900 4.07 5.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 703  NYSE 22.73 21.96 3,291,056 69,112,176 5,184,600 6.71 4.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 704  NYSE 29.50 29.15 465,660 13,504,140 1,310,100 6.44 7.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 705  NYSE 7.15 7.11 13,686,559 95,805,913 9,936,100 8.03 8.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 706  NYSE 29.57 29.44 12,414,395 360,017,455 8,780,400 2.37 4.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 707  NASDAQ 9.00 8.91 9,379 75,032 475,300 4.20 14.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 708  NASDAQ 4.51 4.50 91,829 367,316 464,500 7.47 81.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 709  26.84 26.55 3,829,026 99,554,676 4,114,800 6.55 6.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 710  NYSE 35.44 35.26 4,115,003 144,025,105 3,635,700 8.95 3.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 711  NYSE 4.18 4.15 2,041,847 8,167,388 606,800 0.13 1.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 712  NYSE 66.76 66.22 306,150 20,205,900 3,605,700 1.09 4.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 713  NASDAQ 6.18 6.09 10,362,139 62,172,834 8,836,900 8.06 12.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 714  NYSE 22.52 22.34 4,226,033 92,972,726 2,645,100 1.99 1.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 715  NYSE 27.12 26.77 1,677,790 43,622,540 2,127,700 12.55 8.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 716  NASDAQ 28.01 27.88 361,781 9,768,087 365,300 3.77 7.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 717  NYSE 13.58 13.53 55,327 719,251 1,342,300 3.62 6.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 718  NYSE 11.41 10.89 26,420 264,200 680,400 4.90 3.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 719  NYSE 14.55 14.43 12,212,605 170,976,470 13,162,500 7.82 8.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 720  NASDAQ 32.03 31.18 11,341 351,571 377,600 5.85 12.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 721  NYSE 26.63 25.38 2,748,529 68,713,225 2,284,600 0.44 3.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 722  NYSE 9.70 9.66 154,709 1,392,381 32,000 0.17 0.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 723  NYSE 23.90 23.57 7,489,373 172,255,579 18,126,400 14.03 18.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 724  NASDAQ 10.69 10.64 92,619 926,190 391,200 3.21 11.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 725  NASDAQ 14.88 14.74 2,200 30,800 317,800 3.64 15.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 726  NASDAQ 9.05 9.03 247,208 2,224,872 583,400 3.84 13.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 727  AMEX 30.89 30.87 623,657 18,709,710 1,587,100 1.74 7.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 728  NYSE 13.34 13.14 1,157,741 15,050,633 921,300 2.12 5.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 729  NASDAQ 30.06 29.83 6,277,676 182,052,604 2,083,000 3.22 1.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 730  NASDAQ 19.09 19.08 46,448,182 882,515,458 14,440,400 2.24 2.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 731  NYSE 25.15 25.03 15,349 383,725 413,100 3.09 4.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 732  NYSE 13.75 13.70 80,367,470 1,044,777,110 10,934,200 15.63 1.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 733  NASDAQ 9.68 9.67 1,283,604 11,552,436 3,459,500 5.57 8.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 734  NASDAQ 2.24 2.02 77,637 155,274 183,700 4.52 32.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 735  NASDAQ 20.31 20.26 1,225,595 24,511,900 5,470,600 8.45 13.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 736  NYSE 32.75 32.67 95,762 3,064,384 370,000 2.65 6.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 737  NASDAQ 1.78 1.74 10,580 10,580 3,400 0.13 0.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 738  NASDAQ 20.00 19.83 9,430 179,170 3,100 8.61 0.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 739  NASDAQ 4.17 4.14 500 2,000 10,000 0.03 1.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 740  NASDAQ 1.97 1.96 1,500 1,500 1,600 0.44 16.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 741  OTC BB 17.86 17.79 17,842 303,314 282,500 2.63 16.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 742  NASDAQ 11.75 11.65 7,329 80,619 4,700 0.13 2.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 743  NASDAQ 7.76 7.75 1,000 7,000 1,700 0.04 1.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 744  NASDAQ 10.40 10.23 5,645 56,450 1,000 0.15 1.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 745  NASDAQ 20.25 19.24 275 5,225 500 0.04 0.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 746  NASDAQ 7.49 7.48 127,179 890,253 256,200 2.43 10.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 747  NYSE 47.64 47.12 199,406 9,372,082 737,900 2.27 2.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 748  NYSE 1.79 1.73 772,600 772,600 1,123,700 7.41 1.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 749  NYSE 9.43 9.19 12,565,610 113,090,490 6,590,600 5.00 2.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 750  NASDAQ 27.96 27.78 233,896 6,315,192 194,900 0.84 2.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 751  NYSE 23.55 23.54 507,600 11,674,800 2,352,500 3.91 4.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 752  NASDAQ 8.41 8.41 427,047 3,416,376 1,357,800 3.43 15.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 753  NYSE 14.49 14.37 36,616 512,624 362,600 2.02 11.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 754  NASDAQ 17.80 17.72 40,878 694,926 853,500 3.47 5.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 755  NYSE 11.19 11.19 71,275 784,025 293,200 0.79 1.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 756  NASDAQ 3.70 3.63 1,607,802 4,823,406 1,565,000 5.68 4.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 757  NASDAQ 1.61 1.60 100 100 29,300 0.18 2.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 758  NYSE 49.82 49.80 390,096 19,114,704 191,000 0.28 1.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 759  NYSE 15.58 15.16 750,256 11,253,840 2,688,700 5.02 15.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 760  NYSE 47.14 46.90 20,300,234 933,810,764 4,657,100 2.19 1.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 761  NASDAQ 6.59 6.53 1,700 10,200 38,500 0.26 3.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 762  NYSE 3.98 3.95 104,041 312,123 1,793,800 3.40 10.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 763  NASDAQ 7.90 7.62 2,383,366 16,683,562 2,170,300 36.15 6.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 764  NASDAQ 23.09 22.70 395,222 8,694,884 817,600 2.39 7.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 765  NYSE 11.16 11.10 1,903,397 20,937,367 1,308,200 2.53 3.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 766  Pink 25.44 25.36 48,086 1,202,150 5,805,300 37.39 11.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 767  Pink 8.04 8.02 87,607 700,856 7,709,600 40.01 68.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 768  Pink 7.74 7.72 55,148 386,036 22,800 4.49 1.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 769  Pink 4.87 4.84 483,625 1,934,500 61,200 1.80 0.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 770  Pink 18.07 17.97 8,958 152,286 522,600 3.61 10.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 771  Pink 3.24 3.21 28,397 85,191 5,200 0.04 0.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 772  Pink 3.12 3.11 27,400 82,200 86,900 1.79 5.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 773  Pink 4.40 4.36 12,302 49,208 1,700 0.03 0.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 774  Pink 18.46 18.13 1,618,053 29,124,954 8,696,700 23.57 30.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 775  Pink 27.79 27.34 1,151,368 31,086,936 928,600 12.82 4.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 776  Pink 12.69 12.50 279,149 3,349,788 442,700 0.03 3.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 777  Pink 1.65 1.62 7,563,714 7,563,714 3,533,600 4.37 8.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 778  Pink 7.15 7.06 20,963 146,741 1,300 0.10 0.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 779  Pink 2.76 2.67 3,290 6,580 3,275,300 8.52 17.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 780  Pink 1.15 1.14 2,200 2,200 21,100 0.05 1.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 781  Pink 2.74 2.64 9,210,086 18,420,172 1,855,600 14.85 2.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 782  Pink 9.40 9.39 15,517 139,653 8,200 0.14 1.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 783  Pink 10.45 10.32 5,344,691 53,446,910 1,531,600 3.18 7.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 784  Pink 7.44 7.38 10,109 70,763 1,500 0.06 1.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 785  Pink 3.92 3.85 1,107,377 3,322,131 249,000 0.54 1.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 786  Pink 28.27 27.07 3,578,809 96,627,843 7,157,900 34.32 10.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 787  Pink 6.05 5.97 866,787 4,333,935 98,200 0.06 12.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 788  Pink 3.48 3.48 90,011 270,033 478,300 3.80 13.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 789  Pink 2.61 2.52 86,433 172,866 387,200 4.89 11.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 790  Pink 9.90 9.85 1,678,868 15,109,812 1,251,700 19.92 3.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 791  Pink 7.83 7.82 164,362 1,150,534 744,500 2.52 5.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 792  Pink 5.26 5.13 29,683 148,415 1,986,500 1.49 19.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 793  Pink 4.55 4.50 27,554 110,216 262,300 3.96 2.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 794  AMEX 17.30 17.26 34,161 580,737 783,600 4.93 2.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 795  NASDAQ 16.20 16.03 1,478,686 23,658,976 3,278,800 8.17 14.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 796  NASDAQ 27.62 27.56 712,352 19,233,504 913,700 8.48 10.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 797  AMEX 11.60 11.54 277,996 3,057,956 318,600 0.22 11.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 798  NYSE 13.92 13.87 56,592,566 735,703,358 13,786,500 6.28 3.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 799  NASDAQ 21.36 21.19 374,373 7,861,833 588,600 3.55 9.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 800  NASDAQ 23.92 23.84 300,928 6,921,344 1,884,400 4.97 8.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 801  NYSE 4.58 4.40 3,123 12,492 192,200 2.26 1.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 802  NYSE 27.47 27.28 25,547,777 689,789,979 25,386,700 1.09 3.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 803  NYSE 35.13 34.89 2,186,403 74,337,702 2,378,000 5.28 9.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 804  NASDAQ 11.69 11.60 15,751 173,261 11,800 0.40 0.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 805  NYSE 30.19 30.06 919,579 27,587,370 149,700 0.37 0.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 806  NYSE 15.29 15.03 32,800 492,000 49,000 0.09 1.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 807  NASDAQ 5.39 5.25 5,345,646 26,728,230 1,839,000 10.80 10.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 808  NYSE 5.14 5.05 57,696 288,480 32,700 0.08 0.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 809  NYSE 23.13 23.04 9,725,919 223,696,137 18,457,100 3.85 4.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 810  NASDAQ 9.42 9.21 1,332,873 11,995,857 4,104,800 10.18 18.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 811  NASDAQ 6.14 6.05 141,343 848,058 15,700 0.20 0.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 812  NASDAQ 5.20 5.15 2,300 11,500 40,400 0.50 2.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 813  NASDAQ 2.44 2.43 2,577,756 5,155,512 682,200 0.32 2.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 814  NASDAQ 1.41 1.40 1,541 1,541 21,800 0.30 0.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 815  NASDAQ 6.81 6.67 1,834,360 11,006,160 2,895,200 18.40 14.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 816  NYSE 24.94</