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 21:21:50 -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 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 2  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 3  NASDAQ 5.49 5.27 33,504 167,520 100 0.26 0.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 4  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 5  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 6  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 7  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 8  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 9  NYSE 16.58 16.56 444,385 7,110,160 500 0.03 0.10 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 10  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 11  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 12  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 13  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 14  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 15  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 16  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 17  AMEX 3.42 3.41 62,331 186,993 1,400 1.04 0.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 18  NYSE 1.14 1.07 26,584 26,584 13,500 0.14 0.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 19  NYSE 13.35 13.25 8,935 116,155 700 0.01 0.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 20  NASDAQ 2.89 2.72 3,305,293 6,610,586 9,900 0.05 0.20 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 21  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 22  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 23  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 24  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 25  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 26  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 27  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 28  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 29  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 30  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 31  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 32  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 33  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 34  NASDAQ 2.90 2.85 9,386,862 18,773,724 49,300 0.39 0.20 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 35  NYSE 7.68 7.61 3,178,012 22,246,084 8,900 0.17 0.20 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 36  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 37  NYSE 8.53 8.51 20,100 160,800 46,400 0.39 0.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 38  NYSE 27.91 27.84 18,726 505,602 13,100 0.05 0.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 39  NYSE 3.00 2.99 52,645 105,290 30,200 2.07 0.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 40  NYSE 4.58 4.57 98,314 393,256 6,800 0.11 0.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 41  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 42  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 43  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 44  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 45  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 46  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 47  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 48  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 49  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 50  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 51  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 52  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 53  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 54  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 55  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 56  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 57  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 58  NYSE 3.09 3.05 9,171 27,513 16,900 0.21 0.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 59  NYSE 7.61 7.57 12,514,990 87,604,930 85,300 0.04 0.30 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 60  AMEX 1.82 1.81 438,014 438,014 26,200 0.02 0.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 61  NYSE 1.93 1.83 74,912 74,912 32,000 0.58 0.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 62  NASDAQ 7.11 7.07 29,358 205,506 2,400 0.03 0.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 63  NASDAQ 7.40 7.25 200 1,400 1,200 0.07 0.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 64  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 65  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 66  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 67  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 68  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 69  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 70  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 71  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 72  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 73  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 74  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 75  NYSE 59.75 59.11 152,680,513 9,008,150,267 898,900 0.02 0.40 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 76  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 77  NASDAQ 6.28 6.15 11,073,701 66,442,206 57,900 0.19 0.40 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 78  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 79  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 80  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 81  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 82  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 83  Pink 1.51 1.46 1,530,053 1,530,053 6,100 0.06 0.40 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 84  NYSE 24.94 24.64 5,031,542 120,757,008 609,500 2.67 0.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 85  NYSE 41.96 41.91 2,100 86,100 24,500 0.30 0.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 86  NYSE 20.86 20.61 140,117 2,802,340 13,800 0.44 0.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 87  NASDAQ 2.58 2.55 70,434 140,868 3,300 0.16 0.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 88  NASDAQ 1.36 1.35 2,400 2,400 4,700 0.36 0.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 89  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 90  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 91  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 92  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 93  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 94  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 95  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 96  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 97  AMEX 2.84 2.80 451,324 902,648 2,200 0.22 0.50 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 98  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 99  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 00:00:00 100  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 00:00:00 101  NASDAQ 14.80 14.52 1,361,923 19,066,922 400 0.04 0.50 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 102  NASDAQ 6.00 5.86 19,700 98,500 48,000 0.71 0.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 103  NASDAQ 7.10 7.07 100 700 1,400 0.15 0.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 104  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 00:00:00 105  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 00:00:00 106  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 00:00:00 107  AMEX 4.01 3.89 313,356 940,068 1,200 0.07 0.60 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 108  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 00:00:00 109  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 00:00:00 110  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 00:00:00 111  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 00:00:00 112  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 00:00:00 113  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 00:00:00 114  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 00:00:00 115  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 00:00:00 116  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 00:00:00 117  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 00:00:00 118  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 00:00:00 119  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 00:00:00 120  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 00:00:00 121  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 00:00:00 122  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 00:00:00 123  NYSE 13.29 13.24 15,695,047 204,035,611 126,600 0.06 0.60 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 124  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 00:00:00 125  NASDAQ 20.25 19.24 275 5,225 500 0.04 0.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 126  NYSE 38.13 37.81 31,977,615 1,183,171,755 3,025,500 0.46 0.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 127  NASDAQ 10.50 10.35 200 2,000 1,700 0.01 0.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 128  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 00:00:00 129  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 00:00:00 130  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 00:00:00 131  NASDAQ 5.01 4.79 1,774,622 7,098,488 5,700 0.05 0.70 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 132  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 00:00:00 133  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 00:00:00 134  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 00:00:00 135  NYSE 8.53 8.51 24,412,919 195,303,352 263,600 0.03 0.70 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 136  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 00:00:00 137  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 00:00:00 138  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 00:00:00 139  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 00:00:00 140  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 00:00:00 141  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 00:00:00 142  NASDAQ 17.00 16.96 227,030 3,632,480 1,354,600 5.28 0.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 143  NYSE 2.51 2.50 11,200 22,400 23,000 0.10 0.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 144  AMEX 3.03 3.03 30,042 90,126 4,500 0.02 0.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 145  NASDAQ 3.00 2.97 16,351 32,702 7,100 0.26 0.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 146  NYSE 23.40 23.23 14,576 335,248 78,000 1.37 0.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 147  NASDAQ 6.35 6.30 55,647 333,882 35,100 3.35 0.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 148  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 00:00:00 149  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 00:00:00 150  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 00:00:00 151  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 00:00:00 152  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 00:00:00 153  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 00:00:00 154  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 00:00:00 155  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 00:00:00 156  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 00:00:00 157  NYSE 6.70 6.62 173,630 1,041,780 16,400 0.27 0.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 158  NYSE 23.56 23.50 83,582 1,922,386 339,600 4.91 0.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 159  NYSE 18.07 18.06 974,137 17,534,466 881,800 4.79 0.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 160  OTC BB 9.70 9.33 46,663 419,967 17,400 0.03 0.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 161  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 00:00:00 162  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 00:00:00 163  AMEX 15.02 14.98 947,992 13,271,888 9,300 0.06 0.90 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 164  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 00:00:00 165  NASDAQ 7.20 7.14 504,759 3,533,313 4,200 0.04 0.90 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 166  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 00:00:00 167  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 00:00:00 168  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 00:00:00 169  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 00:00:00 170  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 00:00:00 171  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 00:00:00 172  NYSE 11.99 11.98 617,310 6,790,410 24,200 0.15 0.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 173  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 00:00:00 174  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 00:00:00 175  NASDAQ 2.99 2.92 200 400 13,500 0.12 1.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 176  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 00:00:00 177  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 00:00:00 178  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 00:00:00 179  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 00:00:00 180  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 00:00:00 181  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 00:00:00 182  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 00:00:00 183  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 00:00:00 184  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 00:00:00 185  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 00:00:00 186  NASDAQ 1.10 1.02 38,217 38,217 31,600 0.43 1.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 187  NASDAQ 7.68 7.59 2,848 19,936 700 0.04 1.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 188  NYSE 26.33 26.25 160,564,748 4,174,683,448 2,791,600 0.72 1.00 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 189  NYSE 1.62 1.60 663,477 663,477 122,100 0.35 1.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 190  NYSE 17.65 17.59 713,928 12,136,776 58,000 0.11 1.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 191  NASDAQ 2.49 2.37 16,618 33,236 2,800 3.52 1.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 192  NYSE 12.93 12.90 2,077,260 24,927,120 428,600 0.02 1.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 193  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 00:00:00 194  NASDAQ 14.79 14.46 623,754 8,732,556 6,500 0.47 1.10 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 195  NASDAQ 1.45 1.38 537,799 537,799 5,100 0.05 1.10 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 196  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 00:00:00 197  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 00:00:00 198  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 00:00:00 199  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 00:00:00 200  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 00:00:00 201  NASDAQ 8.07 8.03 299,263 2,394,104 2,400 0.05 1.10 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 202  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 00:00:00 203  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 00:00:00 204  NYSE 20.28 19.72 147,863,040 2,809,397,760 3,421,000 0.09 1.10 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 205  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 00:00:00 206  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 00:00:00 207  NASDAQ 183.15 181.69 1,032,413 186,866,753 15,100 0.21 1.10 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 208  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 00:00:00 209  NYSE 13.42 13.35 1,775,654,165 23,083,504,145 19,460,800 0.94 1.10 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 210  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 00:00:00 211  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 00:00:00 212  NYSE 18.40 18.40 14,213,622 255,845,196 225,700 0.27 1.10 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 213  AMEX 2.05 2.04 53,072 106,144 352,400 1.87 1.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 214  NYSE 16.24 15.72 528,387 7,925,805 103,600 0.10 1.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 215  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 00:00:00 216  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 00:00:00 217  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 00:00:00 218  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 00:00:00 219  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 00:00:00 220  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 00:00:00 221  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 00:00:00 222  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 00:00:00 223  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 00:00:00 224  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 00:00:00 225  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 00:00:00 226  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 00:00:00 227  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 00:00:00 228  NYSE 8.95 8.94 42,769 342,152 28,200 0.27 1.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 229  AMEX 7.03 6.87 33,234,568 199,407,408 244,700 0.69 1.20 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 230  NYSE 59.10 58.93 1,589,474 92,189,492 242,000 1.07 1.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 231  NYSE 10.87 10.86 3,048,800 30,488,000 416,300 0.32 1.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 232  AMEX 6.74 6.64 39,352 236,112 59,500 0.12 1.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 233  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 00:00:00 234  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 00:00:00 235  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 00:00:00 236  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 00:00:00 237  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 00:00:00 238  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 00:00:00 239  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 00:00:00 240  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 00:00:00 241  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 00:00:00 242  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 00:00:00 243  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 00:00:00 244  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 00:00:00 245  NYSE 46.49 46.11 82,218,722 3,782,061,212 1,810,200 0.16 1.30 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 246  NASDAQ 6.46 6.44 1,100 6,600 34,600 0.47 1.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 247  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 00:00:00 248  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 00:00:00 249  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 00:00:00 250  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 00:00:00 251  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 00:00:00 252  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 00:00:00 253  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 00:00:00 254  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 00:00:00 255  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 00:00:00 256  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 00:00:00 257  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 00:00:00 258  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 00:00:00 259  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 00:00:00 260  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 00:00:00 261  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 00:00:00 262  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 00:00:00 263  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 00:00:00 264  NASDAQ 5.25 5.16 104,642 523,210 1,000 0.06 1.40 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 265  NYSE 91.88 91.77 3,211,026 292,203,366 56,400 2.58 1.40 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 266  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 00:00:00 267  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 00:00:00 268  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 00:00:00 269  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 00:00:00 270  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 00:00:00 271  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 00:00:00 272  NASDAQ 14.45 14.31 27,900 390,600 241,400 2.71 1.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 273  NYSE 18.86 18.75 653,609 11,764,962 1,674,500 0.60 1.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 274  AMEX 1.24 1.24 1,134,426 1,134,426 780,400 3.64 1.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 275  AMEX 10.07 10.07 6,300,541 63,005,410 411,300 0.09 1.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 276  OTC BB 3.50 3.42 83,715 251,145 497,600 17.91 1.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 277  NASDAQ 4.00 4.00 481,646 1,444,938 1,200 0.04 1.50 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 278  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 00:00:00 279  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 00:00:00 280  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 00:00:00 281  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 00:00:00 282  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 00:00:00 283  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 00:00:00 284  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 00:00:00 285  NASDAQ 1.65 1.64 13,099 13,099 11,500 0.20 1.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 286  NASDAQ 11.75 11.67 17,433,344 191,766,784 5,852,000 0.90 1.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 287  NASDAQ 14.10 13.98 22,816,628 296,616,164 6,906,800 3.05 1.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 288  NYSE 50.96 50.55 333,798,338 16,689,916,900 8,067,200 1.67 1.50 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 289  NASDAQ 4.93 4.79 176,923 707,692 12,800 0.04 1.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 290  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 00:00:00 291  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 00:00:00 292  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 00:00:00 293  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 00:00:00 294  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 00:00:00 295  NYSE 24.82 24.55 1,669,272 40,062,528 18,500 0.01 1.60 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 296  NYSE 71.63 70.78 38,076,533 2,665,357,310 1,276,300 7.72 1.60 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 297  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 00:00:00 298  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 00:00:00 299  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 00:00:00 300  NASDAQ 9.40 9.31 62,904 566,136 800 0.01 1.60 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 301  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 00:00:00 302  NYSE 32.75 32.75 71,887,448 2,300,398,336 2,040,700 2.74 1.60 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 303  NYSE 2.79 2.76 52,201,457 104,402,914 24,495,100 1.14 1.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 304  NASDAQ 13.57 13.48 244,289 3,175,757 175,200 0.56 1.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 305  NASDAQ 14.04 14.01 91,076 1,275,064 30,100 5.73 1.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 306  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 00:00:00 307  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 00:00:00 308  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 00:00:00 309  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 00:00:00 310  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 00:00:00 311  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 00:00:00 312  AMEX 1.05 1.05 993,768 993,768 328,400 0.87 1.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 313  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 00:00:00 314  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 00:00:00 315  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 00:00:00 316  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 00:00:00 317  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 00:00:00 318  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 00:00:00 319  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 00:00:00 320  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 00:00:00 321  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 00:00:00 322  NYSE 82.72 82.06 238,909,551 19,590,583,182 5,829,500 1.75 1.80 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 323  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 00:00:00 324  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 00:00:00 325  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 00:00:00 326  NYSE 20.94 20.86 28,358 567,160 188,600 15.05 1.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 327  OTC BB 9.69 9.64 4,446 40,014 61,200 1.02 1.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 328  NYSE 10.81 10.75 41,864 418,640 591,600 1.01 1.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 329  NASDAQ 20.19 20.02 631,471 12,629,420 263,400 0.90 1.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 330  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 00:00:00 331  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 00:00:00 332  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 00:00:00 333  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 00:00:00 334  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 00:00:00 335  NYSE 70.78 70.71 352,613,518 24,682,946,260 7,935,900 0.21 1.90 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 336  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 00:00:00 337  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 00:00:00 338  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 00:00:00 339  NASDAQ 5.66 5.55 8,162 40,810 2,800 0.11 1.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 340  NYSE 16.59 16.44 349,476 5,591,616 231,800 0.02 1.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 341  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 00:00:00 342  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 00:00:00 343  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 00:00:00 344  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 00:00:00 345  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 00:00:00 346  NYSE 34.79 34.50 103,598,529 3,522,349,986 2,805,600 4.89 2.00 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 347  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 00:00:00 348  NASDAQ 1.61 1.60 100 100 29,300 0.18 2.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 349  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 00:00:00 350  NYSE 14.97 14.68 7,297,121 102,159,694 3,845,400 16.51 2.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 351  NASDAQ 1.50 1.48 288,772 288,772 154,600 3.57 2.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 352  NASDAQ 6.00 5.76 204,343 1,021,715 301,200 0.62 2.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 353  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 00:00:00 354  NASDAQ 4.89 4.80 2,067,873 8,271,492 30,600 0.33 2.10 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 355  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 00:00:00 356  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 00:00:00 357  NASDAQ 17.51 17.17 9,023,507 153,399,619 2,017,900 5.08 2.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 358  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 00:00:00 359  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 00:00:00 360  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 00:00:00 361  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 00:00:00 362  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 00:00:00 363  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 00:00:00 364  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 00:00:00 365  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 00:00:00 366  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 00:00:00 367  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 00:00:00 368  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 00:00:00 369  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 00:00:00 370  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 00:00:00 371  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 00:00:00 372  OTC BB 8.30 8.27 158,480 1,267,840 434,000 3.28 2.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 373  NYSE 16.67 16.64 8,985,812 143,772,992 5,684,800 24.25 2.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 374  NASDAQ 2.36 2.36 203,392 406,784 41,400 0.40 2.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 375  NYSE 43.11 43.03 5,550,048 238,652,064 1,541,800 3.16 2.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 376  NASDAQ 5.59 5.56 49,549 247,745 1,203,100 28.32 2.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 377  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 00:00:00 378  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 00:00:00 379  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 00:00:00 380  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 00:00:00 381  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 00:00:00 382  NYSE 14.74 14.57 37,863 530,082 8,900 0.58 2.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 383  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 00:00:00 384  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 00:00:00 385  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 00:00:00 386  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 00:00:00 387  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 00:00:00 388  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 00:00:00 389  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 00:00:00 390  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 00:00:00 391  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 00:00:00 392  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 00:00:00 393  NYSE 55.56 55.05 11,780,255 647,914,025 5,541,600 3.52 2.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 394  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 00:00:00 395  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 00:00:00 396  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 00:00:00 397  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 00:00:00 398  NASDAQ 20.33 20.25 753,219,310 15,064,386,200 17,990,800 14.10 2.60 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 399  NASDAQ 10.70 10.62 96,313 963,130 1,800 0.05 2.60 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 400  NASDAQ 21.96 21.89 379,335 7,966,035 1,350,200 0.98 2.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 401  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 00:00:00 402  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 00:00:00 403  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 00:00:00 404  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 00:00:00 405  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 00:00:00 406  NYSE 24.14 24.12 749,151,191 17,979,628,584 21,181,000 5.57 2.70 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 407  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 00:00:00 408  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 00:00:00 409  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 00:00:00 410  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 00:00:00 411  AMEX 3.10 3.09 1,238,890 3,716,670 20,800 0.24 2.70 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 412  NASDAQ 4.53 4.51 797,224 3,188,896 169,800 0.19 2.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 413  AMEX 15.00 14.91 17,646 247,044 421,700 0.15 2.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 414  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 00:00:00 415  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 00:00:00 416  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 00:00:00 417  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 00:00:00 418  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 00:00:00 419  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 00:00:00 420  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 00:00:00 421  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 00:00:00 422  NYSE 11.95 11.91 1,363,925 15,003,175 1,190,100 2.80 2.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 423  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 00:00:00 424  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 00:00:00 425  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 00:00:00 426  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 00:00:00 427  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 00:00:00 428  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 00:00:00 429  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 00:00:00 430  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 00:00:00 431  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 00:00:00 432  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 00:00:00 433  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 00:00:00 434  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 00:00:00 435  AMEX 2.81 2.78 222,103 444,206 245,300 5.62 3.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 436  NYSE 26.46 26.34 1,264,634 32,880,484 1,340,600 1.67 3.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 437  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 00:00:00 438  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 00:00:00 439  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 00:00:00 440  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 00:00:00 441  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 00:00:00 442  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 00:00:00 443  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 00:00:00 444  NYSE 10.19 10.07 15,250,369 152,503,690 6,873,800 5.36 3.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 445  NASDAQ 6.73 6.52 1,598,148 9,588,888 1,107,500 6.79 3.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 446  NYSE 15.29 14.89 13,484,587 188,784,218 7,479,000 5.22 3.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 447  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 00:00:00 448  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 00:00:00 449  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 00:00:00 450  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 00:00:00 451  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 00:00:00 452  NYSE 25.98 25.89 5,098,033 127,450,825 3,081,100 3.34 3.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 453  NASDAQ 7.38 7.36 3,197,529 22,382,703 109,500 5.48 3.30 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 454  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 00:00:00 455  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 00:00:00 456  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 00:00:00 457  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 00:00:00 458  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 00:00:00 459  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 00:00:00 460  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 00:00:00 461  NYSE 14.12 13.96 118,009,708 1,534,126,204 43,696,500 7.27 3.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 462  NASDAQ 1.12 1.11 8,030 8,030 118,500 0.58 3.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 463  NASDAQ 16.59 16.58 2,684,802 42,956,832 3,991,300 12.71 3.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 464  NASDAQ 13.11 13.06 207,088 2,692,144 157,400 7.09 3.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 465  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 00:00:00 466  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 00:00:00 467  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 00:00:00 468  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 00:00:00 469  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 00:00:00 470  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 00:00:00 471  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 00:00:00 472  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 00:00:00 473  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 00:00:00 474  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 00:00:00 475  NASDAQ 9.61 9.54 26,499 238,491 168,800 2.74 3.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 476  NASDAQ 2.54 2.53 147,410 294,820 45,300 0.19 3.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 477  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 00:00:00 478  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 00:00:00 479  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 00:00:00 480  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 00:00:00 481  NASDAQ 5.49 5.45 33,502 167,510 57,100 2.19 3.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 482  NYSE 28.43 28.38 525,424 14,711,872 414,200 2.99 3.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 483  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 00:00:00 484  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 00:00:00 485  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 00:00:00 486  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 00:00:00 487  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 00:00:00 488  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 00:00:00 489  NYSE 8.18 8.13 14,015 112,120 460,500 2.10 3.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 490  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 00:00:00 491  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 00:00:00 492  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 00:00:00 493  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 00:00:00 494  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 00:00:00 495  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 00:00:00 496  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 00:00:00 497  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 00:00:00 498  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 00:00:00 499  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 00:00:00 500  NASDAQ 4.35 4.30 63,966,708 255,866,832 2,495,100 4.20 3.90 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 501  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 00:00:00 502  NASDAQ 11.12 11.07 1,551,254 17,063,794 1,374,900 11.33 3.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 503  NASDAQ 4.44 4.43 95,203 380,812 1,242,600 10.24 3.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 504  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 00:00:00 505  AMEX 14.50 14.44 900 12,600 400 0.04 4.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 506  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 00:00:00 507  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 00:00:00 508  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 00:00:00 509  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 00:00:00 510  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 00:00:00 511  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 00:00:00 512  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 00:00:00 513  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 00:00:00 514  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 00:00:00 515  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 00:00:00 516  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 00:00:00 517  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 00:00:00 518  NYSE 8.77 8.65 938,270 7,506,160 1,845,900 2.06 4.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 519  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 00:00:00 520  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 00:00:00 521  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 00:00:00 522  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 00:00:00 523  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 00:00:00 524  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 00:00:00 525  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 00:00:00 526  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 00:00:00 527  NASDAQ 2.23 2.21 11,467 22,934 192,700 3.90 4.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 528  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 00:00:00 529  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 00:00:00 530  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 00:00:00 531  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 00:00:00 532  NYSE 15.97 15.73 39,202,475 588,037,125 2,473,600 2.65 4.30 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 533  NASDAQ 4.25 4.18 2,200 8,800 6,400 0.12 4.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 534  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 00:00:00 535  NYSE 20.54 20.09 50,688,273 1,013,765,460 2,839,600 2.59 4.40 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 536  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 00:00:00 537  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 00:00:00 538  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 00:00:00 539  NYSE 9.67 9.44 15,960,813 143,647,317 9,652,400 2.94 4.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 540  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 00:00:00 541  NYSE 25.21 24.94 1,108,192 26,596,608 77,800 0.20 4.50 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 542  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 00:00:00 543  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 00:00:00 544  NYSE 27.11 26.90 324,603,640 8,439,694,640 21,250,000 11.27 4.50 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 545  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 00:00:00 546  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 00:00:00 547  NASDAQ 24.90 24.81 1,386,702 33,280,848 205,900 3.26 4.60 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 548  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 00:00:00 549  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 00:00:00 550  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 00:00:00 551  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 00:00:00 552  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 00:00:00 553  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 00:00:00 554  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 00:00:00 555  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 00:00:00 556  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 00:00:00 557  NASDAQ 1.94 1.91 2,967,764 2,967,764 3,499,700 1.33 4.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 558  NYSE 36.66 36.38 1,470,376,853 52,933,566,708 20,161,200 19.18 4.70 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 559  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 00:00:00 560  NASDAQ 15.55 15.31 59,827,445 897,411,675 3,603,300 8.94 4.70 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 561  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 00:00:00 562  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 00:00:00 563  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 00:00:00 564  NASDAQ 3.07 3.06 251,756 755,268 82,600 0.10 4.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 565  NASDAQ 11.99 11.83 1,518,601 16,704,611 2,044,100 0.20 4.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 566  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 00:00:00 567  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 00:00:00 568  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 00:00:00 569  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 00:00:00 570  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 00:00:00 571  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 00:00:00 572  NYSE 10.40 10.26 11,668,424 116,684,240 14,078,800 14.49 4.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 573  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 00:00:00 574  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 00:00:00 575  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 00:00:00 576  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 00:00:00 577  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 00:00:00 578  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 00:00:00 579  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 00:00:00 580  NASDAQ 21.01 20.94 52,080,561 1,041,611,220 2,623,900 3.55 5.00 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 581  NYSE 9.70 9.60 7,920,364 71,283,276 27,831,900 11.98 5.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 582  NYSE 13.76 13.54 943,033 12,259,429 1,545,900 3.33 5.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 583  NYSE 10.43 10.38 951,087 9,510,870 3,005,300 4.96 5.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 584  AMEX 1.08 1.08 59,120 59,120 4,500 0.30 5.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 585  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 00:00:00 586  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 00:00:00 587  NYSE 44.85 44.71 188,204,656 8,281,004,864 11,233,000 11.57 5.10 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 588  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 00:00:00 589  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 00:00:00 590  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 00:00:00 591  NYSE 15.51 15.45 985,777 14,786,655 1,716,700 4.30 5.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 592  NASDAQ 2.00 1.93 3,023,616 3,023,616 4,046,400 2.87 5.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 593  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 00:00:00 594  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 00:00:00 595  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 00:00:00 596  NYSE 9.00 8.99 7,449,703 59,597,624 6,046,000 6.40 5.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 597  NYSE 13.68 13.68 42,581 553,553 462,800 1.79 5.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 598  OTC BB 3.70 3.54 238,222 714,666 172,900 0.69 5.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 599  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 00:00:00 600  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 00:00:00 601  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 00:00:00 602  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 00:00:00 603  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 00:00:00 604  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 00:00:00 605  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 00:00:00 606  NYSE 29.58 29.56 1,758,274 50,989,946 3,609,200 8.16 5.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 607  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 00:00:00 608  22.98 22.58 29,989,587 659,770,914 3,367,300 5.32 5.40 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 609  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 00:00:00 610  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 00:00:00 611  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 00:00:00 612  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 00:00:00 613  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 00:00:00 614  NYSE 32.14 31.64 24,813,552 769,220,112 3,031,500 6.96 5.50 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 615  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 00:00:00 616  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 00:00:00 617  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 00:00:00 618  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 00:00:00 619  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 00:00:00 620  NYSE 7.07 6.96 1,178,312 7,069,872 3,354,800 8.27 5.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 621  NYSE 8.58 8.43 669,365 5,354,920 1,191,700 3.80 5.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 622  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 00:00:00 623  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 00:00:00 624  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 00:00:00 625  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 00:00:00 626  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 00:00:00 627  17.31 17.09 180,334,832 3,065,692,144 9,881,800 15.10 5.60 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 628  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 00:00:00 629  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 00:00:00 630  NYSE 12.36 12.10 1,464,203 17,570,436 1,667,500 3.73 5.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 631  NYSE 11.40 11.32 37,751 415,261 591,500 0.52 5.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 632  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 00:00:00 633  NYSE 7.87 7.80 14,054,086 98,378,602 10,681,800 32.00 5.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 634  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 00:00:00 635  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 00:00:00 636  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 00:00:00 637  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 00:00:00 638  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 00:00:00 639  NYSE 30.68 29.40 5,829,302 169,049,758 538,100 2.68 5.80 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 640  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 00:00:00 641  NASDAQ 5.15 5.09 2,896,933 14,484,665 110,000 0.32 5.80 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 642  NASDAQ 4.07 4.06 9,006,885 36,027,540 4,036,600 7.41 5.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 643  NASDAQ 8.94 8.89 322,335 2,578,680 467,500 2.68 5.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 644  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 00:00:00 645  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 00:00:00 646  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 00:00:00 647  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 00:00:00 648  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 00:00:00 649  NASDAQ 37.98 37.59 32,183 1,190,771 861,600 5.23 5.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 650  OTC BB 8.52 8.48 8,804,864 70,438,912 2,205,200 10.15 5.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 651  NASDAQ 3.73 3.67 133,848 401,544 2,756,700 5.51 5.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 652  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 00:00:00 653  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 00:00:00 654  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 00:00:00 655  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 00:00:00 656  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 00:00:00 657  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 00:00:00 658  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 00:00:00 659  NASDAQ 8.49 8.43 3,412,796 27,302,368 2,869,400 3.41 6.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 660  NYSE 9.30 9.16 203,425 1,830,825 223,600 1.01 6.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 661  NYSE 14.95 14.91 904,553 12,663,742 1,590,500 2.03 6.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 662  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 00:00:00 663  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 00:00:00 664  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 00:00:00 665  NASDAQ 15.72 15.52 6,768,511 101,527,665 537,700 3.66 6.10 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 666  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 00:00:00 667  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 00:00:00 668  NASDAQ 5.05 4.88 234,474 937,896 467,400 2.13 6.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 669  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 00:00:00 670  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 00:00:00 671  NYSE 27.50 27.32 18,525,576 500,190,552 2,446,400 3.57 6.20 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 672  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 00:00:00 673  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 00:00:00 674  NASDAQ 7.52 7.51 18,302,343 128,116,401 2,123,800 2.94 6.20 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 675  NASDAQ 10.69 10.65 136,480 1,364,800 327,100 4.19 6.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 676  NASDAQ 9.27 8.85 184,112 1,472,896 369,100 1.55 6.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 677  NYSE 43.82 43.17 2,882,528 123,948,704 3,658,600 6.86 6.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 678  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 00:00:00 679  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 00:00:00 680  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 00:00:00 681  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 00:00:00 682  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 00:00:00 683  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 00:00:00 684  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 00:00:00 685  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 00:00:00 686  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 00:00:00 687  NYSE 28.56 28.54 750,898 21,025,144 1,485,000 6.58 6.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 688  OTC BB 6.30 6.28 113,552 681,312 672,800 1.24 6.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 689  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 00:00:00 690  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 00:00:00 691  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 00:00:00 692  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 00:00:00 693  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 00:00:00 694  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 00:00:00 695  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 00:00:00 696  NYSE 15.61 15.20 436,246 6,543,690 1,213,300 2.99 6.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 697  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 00:00:00 698  NYSE 26.57 26.52 3,964,038 103,064,988 9,048,600 6.06 6.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 699  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 00:00:00 700  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 00:00:00 701  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 00:00:00 702  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 00:00:00 703  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 00:00:00 704  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 00:00:00 705  NYSE 18.37 18.24 22,631,627 407,369,286 2,938,200 4.65 6.80 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 706  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 00:00:00 707  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 00:00:00 708  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 00:00:00 709  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 00:00:00 710  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 00:00:00 711  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 00:00:00 712  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 00:00:00 713  NYSE 10.78 10.76 444,357 4,443,570 1,222,800 4.27 6.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 714  NASDAQ 9.34 9.26 18,513 166,617 459,900 3.00 6.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 715  NYSE 17.50 17.36 471,647 8,017,999 2,165,600 17.72 6.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 716  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 00:00:00 717  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 00:00:00 718  NASDAQ 12.90 12.77 230,599,838 2,767,198,056 12,547,700 6.53 6.90 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 719  21.33 21.27 33,840,517 710,650,857 2,721,200 4.24 6.90 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 720  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 00:00:00 721  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 00:00:00 722  NASDAQ 6.38 6.20 3,410,249 20,461,494 2,947,800 12.97 6.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 723  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 00:00:00 724  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 00:00:00 725  AMEX 16.58 16.55 874,682 13,994,912 1,232,700 5.45 7.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 726  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 00:00:00 727  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 00:00:00 728  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 00:00:00 729  NASDAQ 14.16 13.81 570,223 7,412,899 1,160,800 3.36 7.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 730  NYSE 16.17 16.11 264,172 4,226,752 757,800 3.32 7.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 731  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 00:00:00 732  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 00:00:00 733  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 00:00:00 734  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 00:00:00 735  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 00:00:00 736  NASDAQ 10.03 10.02 4,761 47,610 142,400 4.02 7.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 737  NYSE 21.24 20.48 18,885 377,700 420,700 2.82 7.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 738  NYSE 27.75 27.42 50,913 1,374,651 808,700 1.13 7.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 739  NASDAQ 11.32 11.32 4,941,065 54,351,715 4,579,100 1.70 7.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 740  NYSE 8.27 8.21 93,021 744,168 463,900 5.39 7.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 741  NYSE 8.18 8.14 74,499,347 595,994,776 6,541,000 2.56 7.30 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 742  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 00:00:00 743  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 00:00:00 744  NYSE 12.33 11.63 16,482,329 181,305,619 16,909,900 18.94 7.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 745  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 00:00:00 746  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 00:00:00 747  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 00:00:00 748  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 00:00:00 749  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 00:00:00 750  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 00:00:00 751  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 00:00:00 752  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 00:00:00 753  NASDAQ 4.37 4.22 904,286 3,617,144 1,663,000 3.11 7.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 754  NASDAQ 2.37 2.36 524,495 1,048,990 820,400 0.62 7.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 755  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 00:00:00 756  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 00:00:00 757  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 00:00:00 758  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 00:00:00 759  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 00:00:00 760  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 00:00:00 761  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 00:00:00 762  NASDAQ 9.39 9.20 1,985,555 17,869,995 536,100 2.79 7.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 763  NYSE 7.30 7.07 4,104,552 28,731,864 574,800 3.76 7.60 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 764  NASDAQ 43.95 43.52 689,946 29,667,678 8,689,000 5.56 7.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 765  NASDAQ 14.93 14.81 146,799 2,055,186 147,400 0.12 7.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 766  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 00:00:00 767  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 00:00:00 768  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 00:00:00 769  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 00:00:00 770  NYSE 38.41 38.30 9,759,166 370,848,308 1,373,800 2.64 7.70 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 771  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 00:00:00 772  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 00:00:00 773  NYSE 24.45 24.38 17,717,680 425,224,320 2,053,900 4.01 7.70 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 774  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 00:00:00 775  NASDAQ 45.15 44.93 227,098 9,992,312 417,000 4.22 7.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 776  NASDAQ 9.84 9.54 550,301 4,952,709 1,310,900 3.99 7.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 777  NYSE 9.51 9.44 39,931,773 359,385,957 36,414,000 9.01 7.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 778  NYSE 10.70 10.67 102,900 1,029,000 420,500 0.02 7.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 779  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 00:00:00 780  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 00:00:00 781  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 00:00:00 782  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 00:00:00 783  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 00:00:00 784  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 00:00:00 785  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 00:00:00 786  NASDAQ 20.94 20.64 182,606 3,652,120 4,396,600 5.55 7.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 787  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 00:00:00 788  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 00:00:00 789  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 00:00:00 790  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 00:00:00 791  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 00:00:00 792  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 00:00:00 793  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 00:00:00 794  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 00:00:00 795  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 00:00:00 796  AMEX 62.49 61.39 77,760,172 4,743,370,492 4,557,700 10.82 8.20 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 797  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 00:00:00 798  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 00:00:00 799  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 00:00:00 800  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 00:00:00 801  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 00:00:00 802  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 00:00:00 803  NASDAQ 15.99 15.89 15,892 238,380 1,233,400 5.15 8.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 804  NASDAQ 24.09 24.00 2,254,948 54,118,752 2,694,700 6.71 8.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 805  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 00:00:00 806  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 00:00:00 807  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 00:00:00 808  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 00:00:00 809  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 00:00:00 810  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 00:00:00 811  NYSE 6.02 5.91 508,972 2,544,860 1,930,500 4.16 8.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 812  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 00:00:00 813  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 00:00:00 814  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 00:00:00 815  NASDAQ 28.51 28.21 4,618,698 129,323,544 519,200 2.68 8.40 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 816  NASDAQ 19.49 19.43 50,158 953,002 341,000 3.26