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 21:19:59 -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  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 2  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 3  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 4  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 5  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 6  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 7  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 8  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 9  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 10  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 11  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 12  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 13  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 14  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 15  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 16  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 17  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 18  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 19  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 20  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 21  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 22  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 23  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 24  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 25  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 26  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 27  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 28  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 29  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 30  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 31  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 32  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 33  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 34  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 35  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 36  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 37  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 38  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 39  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 40  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 41  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 42  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 43  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 44  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 45  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 46  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 47  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 48  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 49  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 50  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 51  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 52  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 53  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 54  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 55  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 56  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 57  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 58  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 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  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 61  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 62  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 63  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 64  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 65  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 66  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 67  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 68  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 69  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 70  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 71  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 72  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 73  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 74  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 75  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 76  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 77  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 78  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 79  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 80  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 81  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 82  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 83  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 84  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 85  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 86  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 87  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 88  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 89  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 90  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 91  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 92  Pink 6.05 5.97 866,787 4,333,935 98,200 0.06 12.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 93  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 94  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 95  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 96  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 97  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 98  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 99  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 00:00:00 100  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 00:00:00 101  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 00:00:00 102  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 00:00:00 103  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 00:00:00 104  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 00:00:00 105  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 00:00:00 106  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 00:00:00 107  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 00:00:00 108  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 00:00:00 109  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 00:00:00 110  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 00:00:00 111  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 00:00:00 112  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 00:00:00 113  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 00:00:00 114  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 00:00:00 115  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 00:00:00 116  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 00:00:00 117  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 00:00:00 118  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 00:00:00 119  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 00:00:00 120  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 00:00:00 121  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 00:00:00 122  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 00:00:00 123  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 00:00:00 124  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 00:00:00 125  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 00:00:00 126  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 00:00:00 127  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 00:00:00 128  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 00:00:00 129  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 00:00:00 130  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 00:00:00 131  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 00:00:00 132  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 00:00:00 133  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 00:00:00 134  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 00:00:00 135  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 00:00:00 136  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 00:00:00 137  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 00:00:00 138  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 00:00:00 139  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 00:00:00 140  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 00:00:00 141  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 00:00:00 142  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 00:00:00 143  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 00:00:00 144  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 00:00:00 145  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 00:00:00 146  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 00:00:00 147  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 00:00:00 148  NASDAQ 2.99 2.92 200 400 13,500 0.12 1.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 149  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 00:00:00 150  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 00:00:00 151  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 00:00:00 152  OTC BB 2.86 2.85 340,859 681,718 1,178,800 0.12 40.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 153  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 00:00:00 154  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 00:00:00 155  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 00:00:00 156  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 00:00:00 157  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 00:00:00 158  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 00:00:00 159  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 00:00:00 160  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 00:00:00 161  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 00:00:00 162  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 00:00:00 163  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 00:00:00 164  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 00:00:00 165  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 00:00:00 166  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 00:00:00 167  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 00:00:00 168  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 00:00:00 169  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 00:00:00 170  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 00:00:00 171  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 00:00:00 172  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 00:00:00 173  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 00:00:00 174  NASDAQ 7.10 7.07 100 700 1,400 0.15 0.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 175  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 00:00:00 176  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 00:00:00 177  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 00:00:00 178  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 00:00:00 179  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 00:00:00 180  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 00:00:00 181  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 00:00:00 182  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 00:00:00 183  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 00:00:00 184  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 00:00:00 185  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 00:00:00 186  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 00:00:00 187  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 00:00:00 188  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 00:00:00 189  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 00:00:00 190  NASDAQ 1.61 1.60 100 100 29,300 0.18 2.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 191  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 00:00:00 192  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 00:00:00 193  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 00:00:00 194  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 00:00:00 195  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 00:00:00 196  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 00:00:00 197  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 00:00:00 198  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 00:00:00 199  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 00:00:00 200  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 00:00:00 201  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 00:00:00 202  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 00:00:00 203  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 00:00:00 204  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 00:00:00 205  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 00:00:00 206  NYSE 8.19 8.13 329,413 2,635,304 706,700 0.20 9.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 207  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 00:00:00 208  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 00:00:00 209  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 00:00:00 210  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 00:00:00 211  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 00:00:00 212  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 00:00:00 213  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 00:00:00 214  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 00:00:00 215  AMEX 11.60 11.54 277,996 3,057,956 318,600 0.22 11.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 216  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 00:00:00 217  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 00:00:00 218  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 00:00:00 219  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 00:00:00 220  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 00:00:00 221  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 00:00:00 222  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 00:00:00 223  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 00:00:00 224  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 00:00:00 225  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 00:00:00 226  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 00:00:00 227  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 00:00:00 228  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 00:00:00 229  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 00:00:00 230  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 00:00:00 231  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 00:00:00 232  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 00:00:00 233  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 00:00:00 234  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 00:00:00 235  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 00:00:00 236  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 00:00:00 237  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 00:00:00 238  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 00:00:00 239  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 00:00:00 240  NASDAQ 11.04 10.97 252,168 2,521,680 716,500 0.29 8.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 241  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 00:00:00 242  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 00:00:00 243  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 00:00:00 244  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 00:00:00 245  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 00:00:00 246  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 00:00:00 247  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 00:00:00 248  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 00:00:00 249  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 00:00:00 250  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 00:00:00 251  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 00:00:00 252  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 00:00:00 253  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 00:00:00 254  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 00:00:00 255  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 00:00:00 256  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 00:00:00 257  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 00:00:00 258  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 00:00:00 259  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 00:00:00 260  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 00:00:00 261  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 00:00:00 262  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 00:00:00 263  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 00:00:00 264  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 00:00:00 265  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 00:00:00 266  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 00:00:00 267  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 00:00:00 268  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 00:00:00 269  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 00:00:00 270  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 00:00:00 271  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 00:00:00 272  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 00:00:00 273  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 00:00:00 274  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 00:00:00 275  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 00:00:00 276  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 00:00:00 277  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 00:00:00 278  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 00:00:00 279  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 00:00:00 280  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 00:00:00 281  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 00:00:00 282  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 00:00:00 283  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 00:00:00 284  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 00:00:00 285  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 00:00:00 286  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 00:00:00 287  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 00:00:00 288  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 00:00:00 289  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 00:00:00 290  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 00:00:00 291  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 00:00:00 292  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 00:00:00 293  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 00:00:00 294  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 00:00:00 295  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 00:00:00 296  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 00:00:00 297  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 00:00:00 298  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 00:00:00 299  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 00:00:00 300  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 00:00:00 301  NASDAQ 1.45 1.37 120,852 120,852 429,000 0.55 10.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 302  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 00:00:00 303  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 00:00:00 304  NASDAQ 13.51 13.40 1,144,580 14,879,540 1,676,500 0.56 18.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 305  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 00:00:00 306  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 00:00:00 307  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  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 00:00:00 309  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 00:00:00 310  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 00:00:00 311  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 00:00:00 312  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 00:00:00 313  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 00:00:00 314  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 00:00:00 315  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 00:00:00 316  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 00:00:00 317  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 00:00:00 318  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 00:00:00 319  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 00:00:00 320  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 00:00:00 321  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 00:00:00 322  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 00:00:00 323  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 00:00:00 324  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 00:00:00 325  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 00:00:00 326  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 00:00:00 327  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 00:00:00 328  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 00:00:00 329  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 00:00:00 330  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 00:00:00 331  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 00:00:00 332  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 00:00:00 333  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 00:00:00 334  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 00:00:00 335  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 00:00:00 336  NASDAQ 1.27 1.22 3,612 3,612 105,800 0.81 8.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 337  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 00:00:00 338  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 00:00:00 339  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 00:00:00 340  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 00:00:00 341  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 00:00:00 342  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 00:00:00 343  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 00:00:00 344  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 00:00:00 345  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 00:00:00 346  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 00:00:00 347  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 00:00:00 348  NASDAQ 1.20 1.19 44,759 44,759 84,400 0.95 19.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 349  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 00:00:00 350  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 00:00:00 351  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 00:00:00 352  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 00:00:00 353  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 00:00:00 354  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 00:00:00 355  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 00:00:00 356  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 00:00:00 357  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 00:00:00 358  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 00:00:00 359  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 00:00:00 360  NASDAQ 11.31 10.97 825,653 8,256,530 1,460,100 1.05 13.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 361  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 00:00:00 362  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 00:00:00 363  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 00:00:00 364  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 00:00:00 365  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 00:00:00 366  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 00:00:00 367  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 00:00:00 368  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 00:00:00 369  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 00:00:00 370  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 00:00:00 371  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 00:00:00 372  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 00:00:00 373  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 00:00:00 374  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 00:00:00 375  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 00:00:00 376  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 00:00:00 377  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 00:00:00 378  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 00:00:00 379  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 00:00:00 380  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 00:00:00 381  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 00:00:00 382  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 00:00:00 383  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 00:00:00 384  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 00:00:00 385  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 00:00:00 386  NASDAQ 3.82 3.78 696,964 2,090,892 2,458,000 1.29 9.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 387  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 00:00:00 388  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 00:00:00 389  NASDAQ 8.76 8.67 88,812 710,496 60,200 1.34 10.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 390  NASDAQ 9.74 9.70 1,487,979 13,391,811 1,842,200 1.34 12.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 391  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 00:00:00 392  NASDAQ 9.26 9.14 979,284 8,813,556 1,100,800 1.37 11.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 393  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 00:00:00 394  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 00:00:00 395  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 00:00:00 396  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 00:00:00 397  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 00:00:00 398  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 00:00:00 399  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 00:00:00 400  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 00:00:00 401  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 00:00:00 402  Pink 5.26 5.13 29,683 148,415 1,986,500 1.49 19.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 403  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 00:00:00 404  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 00:00:00 405  NYSE 21.89 21.55 222,459 4,671,639 3,909,000 1.52 10.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 406  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 00:00:00 407  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 00:00:00 408  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 00:00:00 409  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 00:00:00 410  AMEX 4.05 3.88 25,359 76,077 246,200 1.56 23.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 411  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 00:00:00 412  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 00:00:00 413  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 00:00:00 414  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 00:00:00 415  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 00:00:00 416  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 00:00:00 417  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 00:00:00 418  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 00:00:00 419  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 00:00:00 420  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 00:00:00 421  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 00:00:00 422  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 00:00:00 423  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 00:00:00 424  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 00:00:00 425  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 00:00:00 426  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 00:00:00 427  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 00:00:00 428  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 00:00:00 429  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 00:00:00 430  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 00:00:00 431  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 00:00:00 432  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 00:00:00 433  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 00:00:00 434  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 00:00:00 435  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 00:00:00 436  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 00:00:00 437  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 00:00:00 438  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 00:00:00 439  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 00:00:00 440  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 00:00:00 441  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 00:00:00 442  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 00:00:00 443  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 00:00:00 444  NASDAQ 13.31 13.09 3,537 45,981 669,600 1.96 16.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 445  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 00:00:00 446  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 00:00:00 447  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 00:00:00 448  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 00:00:00 449  NYSE 14.49 14.37 36,616 512,624 362,600 2.02 11.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 450  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 00:00:00 451  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 00:00:00 452  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 00:00:00 453  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 00:00:00 454  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 00:00:00 455  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 00:00:00 456  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 00:00:00 457  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 00:00:00 458  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 00:00:00 459  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 00:00:00 460  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 00:00:00 461  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 00:00:00 462  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 00:00:00 463  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 00:00:00 464  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 00:00:00 465  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 00:00:00 466  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 00:00:00 467  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 00:00:00 468  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 00:00:00 469  NYSE 5.97 5.97 4,155 20,775 390,500 2.24 24.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 470  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 00:00:00 471  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 00:00:00 472  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 00:00:00 473  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 00:00:00 474  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 00:00:00 475  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 00:00:00 476  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 00:00:00 477  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 00:00:00 478  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 00:00:00 479  NYSE 12.25 12.24 391,686 4,700,232 519,000 2.32 9.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 480  NYSE 10.29 10.27 20,571 205,710 2,199,200 2.34 17.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 481  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 00:00:00 482  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 00:00:00 483  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 00:00:00 484  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 00:00:00 485  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 00:00:00 486  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 00:00:00 487  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 00:00:00 488  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 00:00:00 489  NASDAQ 7.49 7.48 127,179 890,253 256,200 2.43 10.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 490  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 00:00:00 491  OTC BB 1.85 1.75 186,309 186,309 124,600 2.47 9.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 492  NASDAQ 19.22 19.02 196,481 3,733,139 3,552,200 2.47 10.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 493  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 00:00:00 494  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 00:00:00 495  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 00:00:00 496  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 00:00:00 497  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 00:00:00 498  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 00:00:00 499  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 00:00:00 500  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 00:00:00 501  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 00:00:00 502  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 00:00:00 503  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 00:00:00 504  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 00:00:00 505  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 00:00:00 506  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 00:00:00 507  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 00:00:00 508  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 00:00:00 509  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 00:00:00 510  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 00:00:00 511  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 00:00:00 512  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 00:00:00 513  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 00:00:00 514  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 00:00:00 515  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 00:00:00 516  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 00:00:00 517  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 00:00:00 518  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 00:00:00 519  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 00:00:00 520  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 00:00:00 521  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 00:00:00 522  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 00:00:00 523  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 00:00:00 524  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 00:00:00 525  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 00:00:00 526  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 00:00:00 527  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 00:00:00 528  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 00:00:00 529  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 00:00:00 530  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 00:00:00 531  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 00:00:00 532  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 00:00:00 533  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 00:00:00 534  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 00:00:00 535  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 00:00:00 536  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 00:00:00 537  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 00:00:00 538  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 00:00:00 539  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 00:00:00 540  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 00:00:00 541  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 00:00:00 542  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 00:00:00 543  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 00:00:00 544  AMEX 4.39 4.37 525,031 2,100,124 727,500 2.96 8.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 545  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 00:00:00 546  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 00:00:00 547  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 00:00:00 548  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 00:00:00 549  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 00:00:00 550  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 00:00:00 551  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 00:00:00 552  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 00:00:00 553  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 00:00:00 554  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 00:00:00 555  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 00:00:00 556  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 00:00:00 557  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 00:00:00 558  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 00:00:00 559  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 00:00:00 560  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 00:00:00 561  NASDAQ 17.84 17.72 261,299 4,442,083 651,400 3.08 10.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 562  NYSE 19.47 19.33 93,204 1,770,876 1,689,200 3.08 9.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 563  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 00:00:00 564  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 00:00:00 565  AMEX 1.43 1.40 156,693 156,693 7,235,200 3.09 9.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 566  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 00:00:00 567  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 00:00:00 568  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 00:00:00 569  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 00:00:00 570  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 00:00:00 571  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 00:00:00 572  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 00:00:00 573  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 00:00:00 574  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 00:00:00 575  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 00:00:00 576  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 00:00:00 577  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 00:00:00 578  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 00:00:00 579  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 00:00:00 580  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 00:00:00 581  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 00:00:00 582  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 00:00:00 583  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 00:00:00 584  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 00:00:00 585  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 00:00:00 586  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 00:00:00 587  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 00:00:00 588  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 00:00:00 589  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 00:00:00 590  NYSE 4.58 4.53 1,377,115 5,508,460 1,245,500 3.20 15.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 591  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 00:00:00 592  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 00:00:00 593  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 00:00:00 594  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 00:00:00 595  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 00:00:00 596  NYSE 11.00 10.90 35,495 354,950 2,846,500 3.25 15.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 597  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 00:00:00 598  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 00:00:00 599  NASDAQ 11.00 10.85 80,922 809,220 298,500 3.26 14.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 600  NASDAQ 11.20 11.18 2,207 24,277 375,800 3.27 10.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 601  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 00:00:00 602  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 00:00:00 603  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 00:00:00 604  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 00:00:00 605  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 00:00:00 606  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 00:00:00 607  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 00:00:00 608  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 00:00:00 609  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 00:00:00 610  NYSE 12.91 12.87 6,151 73,812 808,900 3.32 8.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 611  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 00:00:00 612  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 00:00:00 613  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 00:00:00 614  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 00:00:00 615  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 00:00:00 616  NYSE 3.98 3.95 104,041 312,123 1,793,800 3.40 10.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 617  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 00:00:00 618  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 00:00:00 619  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 00:00:00 620  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 00:00:00 621  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 00:00:00 622  NASDAQ 8.41 8.41 427,047 3,416,376 1,357,800 3.43 15.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 623  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 00:00:00 624  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 00:00:00 625  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 00:00:00 626  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 00:00:00 627  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 00:00:00 628  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 00:00:00 629  NASDAQ 25.62 25.14 7,445,381 186,134,525 1,252,900 3.50 9.10 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 630  NASDAQ 2.91 2.89 921,051 1,842,102 1,292,200 3.50 14.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 631  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 00:00:00 632  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 00:00:00 633  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 00:00:00 634  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 00:00:00 635  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 00:00:00 636  NASDAQ 21.36 21.19 374,373 7,861,833 588,600 3.55 9.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 637  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 00:00:00 638  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 00:00:00 639  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 00:00:00 640  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 00:00:00 641  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 00:00:00 642  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 00:00:00 643  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 00:00:00 644  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 00:00:00 645  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 00:00:00 646  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 00:00:00 647  Pink 18.07 17.97 8,958 152,286 522,600 3.61 10.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 648  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 00:00:00 649  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 00:00:00 650  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 00:00:00 651  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 00:00:00 652  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 00:00:00 653  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 00:00:00 654  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 00:00:00 655  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 00:00:00 656  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 00:00:00 657  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 00:00:00 658  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 00:00:00 659  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 00:00:00 660  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 00:00:00 661  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 00:00:00 662  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 00:00:00 663  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 00:00:00 664  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 00:00:00 665  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 00:00:00 666  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 00:00:00 667  NASDAQ 24.32 24.17 206,593 4,958,232 330,000 3.72 12.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 668  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 00:00:00 669  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 00:00:00 670  NASDAQ 2.00 2.00 5,623,709 5,623,709 6,970,000 3.74 20.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 671  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 00:00:00 672  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 00:00:00 673  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 00:00:00 674  NASDAQ 24.06 23.84 8,607,086 197,962,978 1,034,900 3.77 14.70 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 675  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 00:00:00 676  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 00:00:00 677  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 00:00:00 678  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 00:00:00 679  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 00:00:00 680  Pink 3.48 3.48 90,011 270,033 478,300 3.80 13.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 681  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 00:00:00 682  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 00:00:00 683  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 00:00:00 684  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 00:00:00 685  NASDAQ 13.20 13.13 191,864 2,494,232 255,500 3.83 13.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 686  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 00:00:00 687  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 00:00:00 688  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 00:00:00 689  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 00:00:00 690  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 00:00:00 691  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 00:00:00 692  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 00:00:00 693  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 00:00:00 694  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 00:00:00 695  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 00:00:00 696  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 00:00:00 697  NYSE 15.43 15.34 1,149,544 17,243,160 16,322,800 3.91 9.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 698  NASDAQ 8.65 8.55 35,512 284,096 1,334,000 3.92 15.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 699  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 00:00:00 700  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 00:00:00 701  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 00:00:00 702  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 00:00:00 703  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 00:00:00 704  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 00:00:00 705  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 00:00:00 706  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 00:00:00 707  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 00:00:00 708  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 00:00:00 709  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 00:00:00 710  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 00:00:00 711  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 00:00:00 712  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 00:00:00 713  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 00:00:00 714  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 00:00:00 715  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 00:00:00 716  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 00:00:00 717  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 00:00:00 718  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 00:00:00 719  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 00:00:00 720  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 00:00:00 721  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 00:00:00 722  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 00:00:00 723  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 00:00:00 724  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 00:00:00 725  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 00:00:00 726  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 00:00:00 727  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 00:00:00 728  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 00:00:00 729  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 00:00:00 730  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 00:00:00 731  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 00:00:00 732  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 00:00:00 733  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 00:00:00 734  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 00:00:00 735  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 00:00:00 736  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 00:00:00 737  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 00:00:00 738  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 00:00:00 739  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 00:00:00 740  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 00:00:00 741  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 00:00:00 742  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 00:00:00 743  NASDAQ 7.62 7.55 287,528 2,012,696 615,100 4.35 8.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 744  Pink 1.65 1.62 7,563,714 7,563,714 3,533,600 4.37 8.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 745  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 00:00:00 746  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 00:00:00 747  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 00:00:00 748  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 00:00:00 749  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 00:00:00 750  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 00:00:00 751  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 00:00:00 752  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 00:00:00 753  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 00:00:00 754  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 00:00:00 755  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 00:00:00 756  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 00:00:00 757  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 00:00:00 758  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 00:00:00 759  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 00:00:00 760  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 00:00:00 761  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 00:00:00 762  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 00:00:00 763  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 00:00:00 764  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 00:00:00 765  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 00:00:00 766  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 00:00:00 767  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 00:00:00 768  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 00:00:00 769  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 00:00:00 770  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 00:00:00 771  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 00:00:00 772  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 00:00:00 773  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 00:00:00 774  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 00:00:00 775  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 00:00:00 776  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 00:00:00 777  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 00:00:00 778  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 00:00:00 779  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 00:00:00 780  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 00:00:00 781  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 00:00:00 782  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 00:00:00 783  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 00:00:00 784  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 00:00:00 785  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 00:00:00 786  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 00:00:00 787  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 00:00:00 788  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 00:00:00 789  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 00:00:00 790  Pink 2.61 2.52 86,433 172,866 387,200 4.89 11.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 791  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 00:00:00 792  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 00:00:00 793  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 00:00:00 794  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 00:00:00 795  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 00:00:00 796  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 00:00:00 797  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 00:00:00 798  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 00:00:00 799  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 00:00:00 800  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 00:00:00 801  NASDAQ 7.00 6.81 137,075 822,450 550,200 4.96 11.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 802  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 00:00:00 803  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 00:00:00 804  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 00:00:00 805  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 00:00:00 806  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 00:00:00 807  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 00:00:00 808  NYSE 15.58 15.16 750,256 11,253,840 2,688,700 5.02 15.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 809  NASDAQ 12.40 11.91 964,785 10,612,635 4,535,100 5.02 54.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 810  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 00:00:00 811  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 00:00:00 812  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 00:00:00 813  NASDAQ 26.25 23.23 3,139,024 72,197,552 4,711,800 5.11 9.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 814  NYSE 10.02 10.00 17,334 156,006 2,273,000 5.12 17.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 815  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 00:00:00 816  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 00:00:00 817  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