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 20:59:01 -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 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 7  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 8  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 9  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 10  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 11  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 12  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 13  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 14  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 15  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 16  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 17  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 18  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 19  NYSE 20.75 20.56 3,349,284 66,985,680 2,149,700 0.47 39.50 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 20  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 21  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 22  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 23  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 24  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 25  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 26  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 27  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 28  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 29  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 30  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 31  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 32  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 33  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 34  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 35  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 36  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 37  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 38  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 39  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 40  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 41  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 42  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 43  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 44  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 45  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 46  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 47  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 48  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 49  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 50  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 51  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 52  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 53  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 54  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 55  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 56  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 57  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 58  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 59  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 60  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 61  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 62  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 63  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 64  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 65  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 66  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 67  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 68  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 69  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 70  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 71  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 72  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 73  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 74  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 75  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 76  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 77  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 78  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 79  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 80  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 81  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 82  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 83  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 84  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 85  NYSE 55.76 55.33 6,791,003 373,505,165 1,086,500 3.10 10.90 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 86  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 87  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 88  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 89  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 90  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 91  NASDAQ 31.71 31.23 9,124,537 282,860,647 1,042,300 3.96 10.50 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 92  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 93  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 94  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 95  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 96  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 97  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 98  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 99  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 00:00:00 100  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 00:00:00 101  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 00:00:00 102  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 00:00:00 103  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 00:00:00 104  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 00:00:00 105  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 00:00:00 106  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 00:00:00 107  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 00:00:00 108  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 00:00:00 109  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 00:00:00 110  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 00:00:00 111  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 00:00:00 112  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 00:00:00 113  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 00:00:00 114  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 00:00:00 115  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 00:00:00 116  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 00:00:00 117  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 00:00:00 118  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 00:00:00 119  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 00:00:00 120  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 00:00:00 121  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 00:00:00 122  16.45 16.13 11,688,036 187,008,576 2,608,600 12.63 20.50 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 123  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 00:00:00 124  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 00:00:00 125  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 00:00:00 126  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 00:00:00 127  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 00:00:00 128  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 00:00:00 129  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 00:00:00 130  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 00:00:00 131  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 00:00:00 132  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 00:00:00 133  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 00:00:00 134  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 00:00:00 135  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 00:00:00 136  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 00:00:00 137  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 00:00:00 138  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 00:00:00 139  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 00:00:00 140  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 00:00:00 141  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 00:00:00 142  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 00:00:00 143  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 00:00:00 144  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 00:00:00 145  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 00:00:00 146  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 00:00:00 147  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 00:00:00 148  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 00:00:00 149  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 00:00:00 150  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 00:00:00 151  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 00:00:00 152  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 00:00:00 153  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 00:00:00 154  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 00:00:00 155  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 00:00:00 156  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 00:00:00 157  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 00:00:00 158  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 00:00:00 159  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 00:00:00 160  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 00:00:00 161  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 00:00:00 162  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 00:00:00 163  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 00:00:00 164  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 00:00:00 165  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 00:00:00 166  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 00:00:00 167  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 00:00:00 168  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 00:00:00 169  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 00:00:00 170  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 00:00:00 171  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 00:00:00 172  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 00:00:00 173  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 00:00:00 174  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 00:00:00 175  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 00:00:00 176  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 00:00:00 177  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 00:00:00 178  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 00:00:00 179  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 00:00:00 180  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 00:00:00 181  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 00:00:00 182  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 00:00:00 183  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 00:00:00 184  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 00:00:00 185  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 00:00:00 186  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 00:00:00 187  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 00:00:00 188  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 00:00:00 189  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 00:00:00 190  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 00:00:00 191  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 00:00:00 192  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 00:00:00 193  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 00:00:00 194  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 00:00:00 195  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 00:00:00 196  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 00:00:00 197  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 00:00:00 198  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 00:00:00 199  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 00:00:00 200  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 00:00:00 201  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 00:00:00 202  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 00:00:00 203  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 00:00:00 204  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 00:00:00 205  NYSE 23.71 23.58 2,134,024 49,082,552 473,800 3.47 9.50 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 206  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 00:00:00 207  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 00:00:00 208  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 00:00:00 209  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 00:00:00 210  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 00:00:00 211  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 00:00:00 212  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 00:00:00 213  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 00:00:00 214  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 00:00:00 215  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 00:00:00 216  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 00:00:00 217  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 00:00:00 218  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 00:00:00 219  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 00:00:00 220  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 00:00:00 221  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 00:00:00 222  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 00:00:00 223  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 00:00:00 224  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 00:00:00 225  NASDAQ 2.99 2.92 200 400 13,500 0.12 1.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 226  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 00:00:00 227  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 00:00:00 228  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 00:00:00 229  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 00:00:00 230  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 00:00:00 231  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 00:00:00 232  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 00:00:00 233  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 00:00:00 234  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 00:00:00 235  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 00:00:00 236  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 00:00:00 237  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 00:00:00 238  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 00:00:00 239  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 00:00:00 240  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 00:00:00 241  NASDAQ 37.35 36.49 826 29,736 400 0.02 0.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 242  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 00:00:00 243  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 00:00:00 244  NASDAQ 16.96 16.70 2,284,511 36,552,176 501,300 3.10 13.20 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 245  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 00:00:00 246  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 00:00:00 247  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 00:00:00 248  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 00:00:00 249  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 00:00:00 250  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 00:00:00 251  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 00:00:00 252  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 00:00:00 253  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 00:00:00 254  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 00:00:00 255  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 00:00:00 256  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 00:00:00 257  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 00:00:00 258  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 00:00:00 259  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 00:00:00 260  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 00:00:00 261  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 00:00:00 262  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 00:00:00 263  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 00:00:00 264  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 00:00:00 265  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 00:00:00 266  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 00:00:00 267  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 00:00:00 268  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 00:00:00 269  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 00:00:00 270  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 00:00:00 271  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 00:00:00 272  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 00:00:00 273  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 00:00:00 274  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 00:00:00 275  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 00:00:00 276  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 00:00:00 277  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 00:00:00 278  NASDAQ 16.42 16.25 4,947,615 79,161,840 597,000 1.60 9.80 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 279  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 00:00:00 280  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  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 00:00:00 282  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 00:00:00 283  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 00:00:00 284  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 00:00:00 285  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 00:00:00 286  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 00:00:00 287  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 00:00:00 288  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 00:00:00 289  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 00:00:00 290  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 00:00:00 291  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 00:00:00 292  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 00:00:00 293  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 00:00:00 294  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 00:00:00 295  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 00:00:00 296  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 00:00:00 297  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 00:00:00 298  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 00:00:00 299  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 00:00:00 300  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 00:00:00 301  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 00:00:00 302  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 00:00:00 303  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 00:00:00 304  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 00:00:00 305  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 00:00:00 306  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 00:00:00 307  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 00:00:00 308  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 00:00:00 309  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 00:00:00 310  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 00:00:00 311  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 00:00:00 312  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 00:00:00 313  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 00:00:00 314  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 00:00:00 315  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 00:00:00 316  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 00:00:00 317  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 00:00:00 318  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 00:00:00 319  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 00:00:00 320  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 00:00:00 321  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 00:00:00 322  NASDAQ 42.99 42.47 5,112,664 214,731,888 557,800 3.63 11.90 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 323  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 00:00:00 324  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 00:00:00 325  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 00:00:00 326  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 00:00:00 327  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 00:00:00 328  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 00:00:00 329  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 00:00:00 330  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 00:00:00 331  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 00:00:00 332  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 00:00:00 333  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 00:00:00 334  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 00:00:00 335  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 00:00:00 336  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 00:00:00 337  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 00:00:00 338  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 00:00:00 339  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 00:00:00 340  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 00:00:00 341  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 00:00:00 342  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 00:00:00 343  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 00:00:00 344  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 00:00:00 345  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 00:00:00 346  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 00:00:00 347  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 00:00:00 348  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 00:00:00 349  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 00:00:00 350  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 00:00:00 351  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 00:00:00 352  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 00:00:00 353  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 00:00:00 354  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 00:00:00 355  NYSE 20.20 20.08 3,583,324 71,666,480 464,300 4.30 8.70 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 356  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 00:00:00 357  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 00:00:00 358  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 00:00:00 359  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 00:00:00 360  NASDAQ 8.25 8.04 3,851,233 30,809,864 861,200 6.53 17.90 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 361  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 00:00:00 362  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 00:00:00 363  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 00:00:00 364  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 00:00:00 365  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 00:00:00 366  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 00:00:00 367  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 00:00:00 368  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 00:00:00 369  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 00:00:00 370  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 00:00:00 371  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 00:00:00 372  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 00:00:00 373  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 00:00:00 374  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 00:00:00 375  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 00:00:00 376  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 00:00:00 377  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 00:00:00 378  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 00:00:00 379  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 00:00:00 380  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 00:00:00 381  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 00:00:00 382  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 00:00:00 383  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 00:00:00 384  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 00:00:00 385  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 00:00:00 386  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 00:00:00 387  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 00:00:00 388  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 00:00:00 389  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 00:00:00 390  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 00:00:00 391  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 00:00:00 392  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 00:00:00 393  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 00:00:00 394  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 00:00:00 395  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 00:00:00 396  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 00:00:00 397  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 00:00:00 398  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 00:00:00 399  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 00:00:00 400  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 00:00:00 401  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 00:00:00 402  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 00:00:00 403  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 00:00:00 404  NASDAQ 12.26 12.19 4,258,832 51,105,984 630,000 3.68 11.40 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 405  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 00:00:00 406  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 00:00:00 407  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 00:00:00 408  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 00:00:00 409  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 00:00:00 410  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 00:00:00 411  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 00:00:00 412  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 00:00:00 413  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 00:00:00 414  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 00:00:00 415  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 00:00:00 416  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 00:00:00 417  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 00:00:00 418  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 00:00:00 419  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 00:00:00 420  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 00:00:00 421  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 00:00:00 422  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 00:00:00 423  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 00:00:00 424  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 00:00:00 425  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 00:00:00 426  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 00:00:00 427  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 00:00:00 428  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 00:00:00 429  NYSE 25.77 25.71 4,115,032 102,875,800 757,400 3.10 9.60 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 430  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 00:00:00 431  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 00:00:00 432  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 00:00:00 433  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 00:00:00 434  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 00:00:00 435  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 00:00:00 436  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 00:00:00 437  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 00:00:00 438  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 00:00:00 439  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 00:00:00 440  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 00:00:00 441  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 00:00:00 442  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 00:00:00 443  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 00:00:00 444  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 00:00:00 445  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 00:00:00 446  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 00:00:00 447  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 00:00:00 448  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 00:00:00 449  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 00:00:00 450  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 00:00:00 451  NASDAQ 19.53 19.46 19,152,134 363,890,546 2,172,600 7.04 9.30 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 452  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 00:00:00 453  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 00:00:00 454  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 00:00:00 455  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 00:00:00 456  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 00:00:00 457  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 00:00:00 458  AMEX 14.50 14.44 900 12,600 400 0.04 4.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 459  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 00:00:00 460  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 00:00:00 461  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 00:00:00 462  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 00:00:00 463  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 00:00:00 464  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 00:00:00 465  NASDAQ 8.52 8.45 149,714,262 1,197,714,096 10,780,400 8.70 8.60 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 466  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 00:00:00 467  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 00:00:00 468  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 00:00:00 469  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 00:00:00 470  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 00:00:00 471  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 00:00:00 472  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 00:00:00 473  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 00:00:00 474  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 00:00:00 475  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 00:00:00 476  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 00:00:00 477  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 00:00:00 478  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 00:00:00 479  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 00:00:00 480  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 00:00:00 481  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 00:00:00 482  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 00:00:00 483  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 00:00:00 484  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 00:00:00 485  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 00:00:00 486  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 00:00:00 487  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 00:00:00 488  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 00:00:00 489  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 00:00:00 490  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 00:00:00 491  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 00:00:00 492  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 00:00:00 493  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 00:00:00 494  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 00:00:00 495  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 00:00:00 496  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 00:00:00 497  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 00:00:00 498  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 00:00:00 499  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 00:00:00 500  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 00:00:00 501  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 00:00:00 502  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 00:00:00 503  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 00:00:00 504  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 00:00:00 505  NASDAQ 13.70 13.58 13,170,128 171,211,664 1,000,500 6.48 8.90 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 506  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 00:00:00 507  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 00:00:00 508  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 00:00:00 509  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 00:00:00 510  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 00:00:00 511  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 00:00:00 512  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 00:00:00 513  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 00:00:00 514  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 00:00:00 515  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 00:00:00 516  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 00:00:00 517  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 00:00:00 518  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 00:00:00 519  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 00:00:00 520  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 00:00:00 521  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 00:00:00 522  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 00:00:00 523  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 00:00:00 524  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 00:00:00 525  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 00:00:00 526  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 00:00:00 527  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 00:00:00 528  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 00:00:00 529  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 00:00:00 530  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 00:00:00 531  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 00:00:00 532  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 00:00:00 533  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 00:00:00 534  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 00:00:00 535  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 00:00:00 536  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 00:00:00 537  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 00:00:00 538  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 00:00:00 539  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 00:00:00 540  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 00:00:00 541  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 00:00:00 542  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 00:00:00 543  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 00:00:00 544  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 00:00:00 545  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 00:00:00 546  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 00:00:00 547  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 00:00:00 548  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 00:00:00 549  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 00:00:00 550  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 00:00:00 551  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 00:00:00 552  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 00:00:00 553  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 00:00:00 554  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 00:00:00 555  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 00:00:00 556  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 00:00:00 557  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 00:00:00 558  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 00:00:00 559  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 00:00:00 560  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 00:00:00 561  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 00:00:00 562  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 00:00:00 563  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 00:00:00 564  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 00:00:00 565  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 00:00:00 566  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 00:00:00 567  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 00:00:00 568  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 00:00:00 569  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 00:00:00 570  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 00:00:00 571  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 00:00:00 572  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 00:00:00 573  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 00:00:00 574  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 00:00:00 575  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 00:00:00 576  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 00:00:00 577  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 00:00:00 578  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 00:00:00 579  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 00:00:00 580  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 00:00:00 581  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 00:00:00 582  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 00:00:00 583  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 00:00:00 584  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 00:00:00 585  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 00:00:00 586  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 00:00:00 587  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 00:00:00 588  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 00:00:00 589  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 00:00:00 590  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 00:00:00 591  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 00:00:00 592  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 00:00:00 593  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 00:00:00 594  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 00:00:00 595  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 00:00:00 596  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 00:00:00 597  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 00:00:00 598  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 00:00:00 599  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 00:00:00 600  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 00:00:00 601  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 00:00:00 602  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 00:00:00 603  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 00:00:00 604  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 00:00:00 605  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 00:00:00 606  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 00:00:00 607  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 00:00:00 608  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 00:00:00 609  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 00:00:00 610  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 00:00:00 611  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 00:00:00 612  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 00:00:00 613  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 00:00:00 614  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 00:00:00 615  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 00:00:00 616  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 00:00:00 617  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 00:00:00 618  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 00:00:00 619  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 00:00:00 620  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 00:00:00 621  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 00:00:00 622  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 00:00:00 623  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 00:00:00 624  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 00:00:00 625  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 00:00:00 626  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 00:00:00 627  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 00:00:00 628  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 00:00:00 629  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 00:00:00 630  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 00:00:00 631  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 00:00:00 632  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 00:00:00 633  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 00:00:00 634  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 00:00:00 635  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 00:00:00 636  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 00:00:00 637  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 00:00:00 638  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 00:00:00 639  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 00:00:00 640  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 00:00:00 641  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 00:00:00 642  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 00:00:00 643  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 00:00:00 644  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 00:00:00 645  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 00:00:00 646  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 00:00:00 647  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 00:00:00 648  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 00:00:00 649  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 00:00:00 650  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 00:00:00 651  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 00:00:00 652  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 00:00:00 653  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 00:00:00 654  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 00:00:00 655  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 00:00:00 656  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 00:00:00 657  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 00:00:00 658  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 00:00:00 659  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 00:00:00 660  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 00:00:00 661  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 00:00:00 662  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 00:00:00 663  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 00:00:00 664  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 00:00:00 665  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 00:00:00 666  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 00:00:00 667  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 00:00:00 668  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 00:00:00 669  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 00:00:00 670  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 00:00:00 671  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 00:00:00 672  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 00:00:00 673  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 00:00:00 674  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 00:00:00 675  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 00:00:00 676  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 00:00:00 677  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 00:00:00 678  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 00:00:00 679  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 00:00:00 680  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 00:00:00 681  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 00:00:00 682  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 00:00:00 683  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 00:00:00 684  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 00:00:00 685  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 00:00:00 686  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 00:00:00 687  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 00:00:00 688  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 00:00:00 689  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 00:00:00 690  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 00:00:00 691  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 00:00:00 692  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 00:00:00 693  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 00:00:00 694  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 00:00:00 695  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 00:00:00 696  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 00:00:00 697  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 00:00:00 698  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 00:00:00 699  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 00:00:00 700  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 00:00:00 701  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 00:00:00 702  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 00:00:00 703  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 00:00:00 704  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 00:00:00 705  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 00:00:00 706  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 00:00:00 707  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 00:00:00 708  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 00:00:00 709  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 00:00:00 710  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 00:00:00 711  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 00:00:00 712  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 00:00:00 713  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 00:00:00 714  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 00:00:00 715  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 00:00:00 716  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 00:00:00 717  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 00:00:00 718  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 00:00:00 719  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 00:00:00 720  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 00:00:00 721  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 00:00:00 722  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 00:00:00 723  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 00:00:00 724  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 00:00:00 725  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 00:00:00 726  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 00:00:00 727  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 00:00:00 728  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 00:00:00 729  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 00:00:00 730  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 00:00:00 731  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 00:00:00 732  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 00:00:00 733  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 00:00:00 734  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 00:00:00 735  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 00:00:00 736  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 00:00:00 737  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 00:00:00 738  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 00:00:00 739  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 00:00:00 740  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 00:00:00 741  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 00:00:00 742  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 00:00:00 743  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 00:00:00 744  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 00:00:00 745  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 00:00:00 746  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 00:00:00 747  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 00:00:00 748  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 00:00:00 749  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 00:00:00 750  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 00:00:00 751  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 00:00:00 752  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 00:00:00 753  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 00:00:00 754  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 00:00:00 755  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 00:00:00 756  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 00:00:00 757  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 00:00:00 758  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 00:00:00 759  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 00:00:00 760  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 00:00:00 761  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 00:00:00 762  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 00:00:00 763  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 00:00:00 764  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 00:00:00 765  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 00:00:00 766  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 00:00:00 767  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 00:00:00 768  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 00:00:00 769  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 00:00:00 770  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 00:00:00 771  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 00:00:00 772  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 00:00:00 773  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 00:00:00 774  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 00:00:00 775  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 00:00:00 776  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 00:00:00 777  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 00:00:00 778  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 00:00:00 779  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 00:00:00 780  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 00:00:00 781  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 00:00:00 782  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 00:00:00 783  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 00:00:00 784  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 00:00:00 785  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 00:00:00 786  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 00:00:00 787  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 00:00:00 788  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 00:00:00 789  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 00:00:00 790  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 00:00:00 791  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 00:00:00 792  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 00:00:00 793  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 00:00:00 794  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 00:00:00 795  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 00:00:00 796  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 00:00:00 797  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 00:00:00 798  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 00:00:00 799  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 00:00:00 800  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 00:00:00 801  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 00:00:00 802  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 00:00:00 803  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 00:00:00 804  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 00:00:00 805  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 00:00:00 806  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 00:00:00 807  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 00:00:00 808  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 00:00:00 809  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 00:00:00 810  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 00:00:00 811  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 00:00:00 812  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 00:00:00 813  NASDAQ 20.25 19.24 275 5,225 500 0.04 0.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 814  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 00:00:00 815  NASDAQ 7.49 7.48 127,179 890,253 256,200 2.43 10.50