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 21:16:29 -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  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 2  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 3  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 4  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 5  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 6  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 7  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 8  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 9  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 10  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 11  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 12  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 13  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 14  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 15  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 16  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 17  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 18  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 19  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 20  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 21  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 22  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 23  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 24  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 25  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 26  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 27  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 28  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 29  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 30  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 31  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 32  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 33  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 34  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 35  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 36  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 37  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 38  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 39  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 40  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 41  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 42  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 43  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 44  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 45  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 46  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 47  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 48  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 49  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 50  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 51  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 52  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 53  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 54  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 55  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 56  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 57  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 58  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 59  Pink 2.76 2.67 3,290 6,580 3,275,300 8.52 17.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 60  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 61  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 62  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 63  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 64  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 65  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 66  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 67  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 68  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 69  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 70  NASDAQ 11.20 11.19 4,500 49,500 856,000 5.63 26.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 71  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 72  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 73  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 74  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 75  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 76  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 77  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 78  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 79  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 80  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 81  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 82  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 83  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 84  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 85  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 86  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 87  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 88  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 89  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 90  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 91  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 92  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 93  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 94  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 95  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 96  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 97  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 98  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 99  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 00:00:00 100  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 00:00:00 101  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 00:00:00 102  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 00:00:00 103  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 00:00:00 104  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 00:00:00 105  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 00:00:00 106  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 00:00:00 107  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 00:00:00 108  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 00:00:00 109  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 00:00:00 110  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 00:00:00 111  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 00:00:00 112  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 00:00:00 113  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 00:00:00 114  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 00:00:00 115  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 00:00:00 116  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 00:00:00 117  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 00:00:00 118  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 00:00:00 119  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 00:00:00 120  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 00:00:00 121  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 00:00:00 122  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 00:00:00 123  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 00:00:00 124  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 00:00:00 125  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 00:00:00 126  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 00:00:00 127  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 00:00:00 128  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 00:00:00 129  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 00:00:00 130  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 00:00:00 131  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 00:00:00 132  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 00:00:00 133  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 00:00:00 134  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 00:00:00 135  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 00:00:00 136  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 00:00:00 137  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 00:00:00 138  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 00:00:00 139  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 00:00:00 140  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 00:00:00 141  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 00:00:00 142  NASDAQ 5.05 4.98 14,194 56,776 1,243,100 8.84 11.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 143  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 00:00:00 144  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 00:00:00 145  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 00:00:00 146  NYSE 23.40 23.23 14,576 335,248 78,000 1.37 0.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 147  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 00:00:00 148  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 00:00:00 149  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 00:00:00 150  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 00:00:00 151  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 00:00:00 152  NASDAQ 15.99 15.89 15,892 238,380 1,233,400 5.15 8.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 153  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 00:00:00 154  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 00:00:00 155  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 00:00:00 156  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 00:00:00 157  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 00:00:00 158  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 00:00:00 159  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 00:00:00 160  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 00:00:00 161  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 00:00:00 162  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 00:00:00 163  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 00:00:00 164  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 00:00:00 165  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 00:00:00 166  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 00:00:00 167  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 00:00:00 168  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 00:00:00 169  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 00:00:00 170  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 00:00:00 171  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 00:00:00 172  NASDAQ 13.51 13.45 21,440 278,720 1,271,000 7.19 12.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 173  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 00:00:00 174  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 00:00:00 175  NASDAQ 9.67 9.62 22,725 204,525 1,147,100 14.77 8.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 176  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 00:00:00 177  NASDAQ 6.91 6.77 24,032 144,192 1,797,400 12.20 16.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 178  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 00:00:00 179  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 00:00:00 180  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 00:00:00 181  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 00:00:00 182  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 00:00:00 183  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 00:00:00 184  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 00:00:00 185  NASDAQ 22.58 22.56 26,066 573,452 1,966,900 15.27 36.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 186  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 00:00:00 187  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 00:00:00 188  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 00:00:00 189  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 00:00:00 190  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 00:00:00 191  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 00:00:00 192  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 00:00:00 193  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 00:00:00 194  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 00:00:00 195  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 00:00:00 196  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 00:00:00 197  NYSE 20.94 20.86 28,358 567,160 188,600 15.05 1.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 198  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 00:00:00 199  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 00:00:00 200  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 00:00:00 201  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 00:00:00 202  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 00:00:00 203  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 00:00:00 204  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 00:00:00 205  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 00:00:00 206  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 00:00:00 207  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 00:00:00 208  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 00:00:00 209  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 00:00:00 210  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 00:00:00 211  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 00:00:00 212  NASDAQ 37.98 37.59 32,183 1,190,771 861,600 5.23 5.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 213  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 00:00:00 214  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 00:00:00 215  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 00:00:00 216  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 00:00:00 217  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 00:00:00 218  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 00:00:00 219  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 00:00:00 220  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 00:00:00 221  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 00:00:00 222  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 00:00:00 223  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 00:00:00 224  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 00:00:00 225  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 00:00:00 226  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 00:00:00 227  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 00:00:00 228  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 00:00:00 229  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 00:00:00 230  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 00:00:00 231  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 00:00:00 232  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 00:00:00 233  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 00:00:00 234  NYSE 9.56 9.41 39,249 353,241 1,636,900 6.48 8.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 235  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 00:00:00 236  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 00:00:00 237  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 00:00:00 238  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 00:00:00 239  NASDAQ 4.92 4.77 39,630 158,520 3,513,000 19.48 17.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 240  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 00:00:00 241  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 00:00:00 242  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 00:00:00 243  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 00:00:00 244  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 00:00:00 245  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 00:00:00 246  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 00:00:00 247  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 00:00:00 248  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 00:00:00 249  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 00:00:00 250  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 00:00:00 251  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 00:00:00 252  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 00:00:00 253  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 00:00:00 254  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  Pink 25.44 25.36 48,086 1,202,150 5,805,300 37.39 11.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 256  NASDAQ 5.59 5.56 49,549 247,745 1,203,100 28.32 2.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 257  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 00:00:00 258  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 00:00:00 259  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 00:00:00 260  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  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 00:00:00 262  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 00:00:00 263  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 00:00:00 264  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 00:00:00 265  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 00:00:00 266  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 00:00:00 267  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 00:00:00 268  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 00:00:00 269  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 00:00:00 270  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 00:00:00 271  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 00:00:00 272  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 00:00:00 273  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 00:00:00 274  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 00:00:00 275  NASDAQ 22.25 21.49 57,176 1,200,696 1,379,900 5.33 13.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 276  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 00:00:00 277  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 00:00:00 278  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 00:00:00 279  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 00:00:00 280  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 00:00:00 281  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 00:00:00 282  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 00:00:00 283  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 00:00:00 284  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 00:00:00 285  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 00:00:00 286  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 00:00:00 287  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 00:00:00 288  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 00:00:00 289  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 00:00:00 290  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 00:00:00 291  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 00:00:00 292  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 00:00:00 293  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 00:00:00 294  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 00:00:00 295  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 00:00:00 296  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 00:00:00 297  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 00:00:00 298  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 00:00:00 299  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 00:00:00 300  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 00:00:00 301  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 00:00:00 302  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 00:00:00 303  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 00:00:00 304  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 00:00:00 305  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 00:00:00 306  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 00:00:00 307  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 00:00:00 308  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 00:00:00 309  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 00:00:00 310  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 00:00:00 311  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 00:00:00 312  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 00:00:00 313  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 00:00:00 314  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 00:00:00 315  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 00:00:00 316  OTC BB 3.50 3.42 83,715 251,145 497,600 17.91 1.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 317  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 00:00:00 318  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 00:00:00 319  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 00:00:00 320  Pink 8.04 8.02 87,607 700,856 7,709,600 40.01 68.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 321  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 00:00:00 322  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 00:00:00 323  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 00:00:00 324  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 00:00:00 325  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 00:00:00 326  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 00:00:00 327  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 00:00:00 328  NASDAQ 14.04 14.01 91,076 1,275,064 30,100 5.73 1.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 329  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 00:00:00 330  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 00:00:00 331  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 00:00:00 332  NYSE 8.27 8.21 93,021 744,168 463,900 5.39 7.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 333  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 00:00:00 334  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 00:00:00 335  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 00:00:00 336  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 00:00:00 337  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 00:00:00 338  NASDAQ 4.44 4.43 95,203 380,812 1,242,600 10.24 3.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 339  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 00:00:00 340  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 00:00:00 341  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 00:00:00 342  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 00:00:00 343  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 00:00:00 344  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 00:00:00 345  NASDAQ 1.54 1.44 99,716 99,716 3,166,000 5.15 10.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 346  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 00:00:00 347  NASDAQ 15.15 15.07 101,694 1,525,410 4,808,800 54.79 10.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 348  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 00:00:00 349  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 00:00:00 350  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 00:00:00 351  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 00:00:00 352  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 00:00:00 353  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 00:00:00 354  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 00:00:00 355  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 00:00:00 356  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 00:00:00 357  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 00:00:00 358  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 00:00:00 359  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 00:00:00 360  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 00:00:00 361  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 00:00:00 362  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 00:00:00 363  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 00:00:00 364  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 00:00:00 365  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 00:00:00 366  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 00:00:00 367  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 00:00:00 368  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 00:00:00 369  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 00:00:00 370  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 00:00:00 371  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 00:00:00 372  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 00:00:00 373  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 00:00:00 374  NASDAQ 3.73 3.67 133,848 401,544 2,756,700 5.51 5.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 375  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 00:00:00 376  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 00:00:00 377  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 00:00:00 378  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 00:00:00 379  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 00:00:00 380  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 00:00:00 381  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 00:00:00 382  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 00:00:00 383  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 00:00:00 384  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 00:00:00 385  NYSE 17.87 17.68 143,891 2,446,147 1,029,600 5.59 11.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 386  NASDAQ 28.39 28.33 144,334 4,041,352 354,100 8.35 10.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 387  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 00:00:00 388  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 00:00:00 389  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 00:00:00 390  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 00:00:00 391  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 00:00:00 392  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 00:00:00 393  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 00:00:00 394  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 00:00:00 395  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 00:00:00 396  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 00:00:00 397  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 00:00:00 398  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 00:00:00 399  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 00:00:00 400  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 00:00:00 401  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 00:00:00 402  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 00:00:00 403  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 00:00:00 404  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 00:00:00 405  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 00:00:00 406  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 00:00:00 407  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 00:00:00 408  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 00:00:00 409  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 00:00:00 410  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 00:00:00 411  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 00:00:00 412  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 00:00:00 413  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 00:00:00 414  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 00:00:00 415  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 00:00:00 416  NASDAQ 20.94 20.64 182,606 3,652,120 4,396,600 5.55 7.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 417  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 00:00:00 418  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 00:00:00 419  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 00:00:00 420  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 00:00:00 421  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 00:00:00 422  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 00:00:00 423  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 00:00:00 424  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 00:00:00 425  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 00:00:00 426  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 00:00:00 427  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 00:00:00 428  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 00:00:00 429  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 00:00:00 430  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 00:00:00 431  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 00:00:00 432  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 00:00:00 433  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 00:00:00 434  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 00:00:00 435  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 00:00:00 436  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 00:00:00 437  NASDAQ 13.11 13.06 207,088 2,692,144 157,400 7.09 3.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 438  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 00:00:00 439  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 00:00:00 440  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 00:00:00 441  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 00:00:00 442  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 00:00:00 443  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 00:00:00 444  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 00:00:00 445  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 00:00:00 446  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 00:00:00 447  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 00:00:00 448  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 00:00:00 449  AMEX 2.81 2.78 222,103 444,206 245,300 5.62 3.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 450  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 00:00:00 451  NASDAQ 17.00 16.96 227,030 3,632,480 1,354,600 5.28 0.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 452  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 00:00:00 453  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 00:00:00 454  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 00:00:00 455  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 00:00:00 456  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 00:00:00 457  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 00:00:00 458  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 00:00:00 459  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 00:00:00 460  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 00:00:00 461  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 00:00:00 462  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 00:00:00 463  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 00:00:00 464  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 00:00:00 465  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 00:00:00 466  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 00:00:00 467  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 00:00:00 468  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 00:00:00 469  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 00:00:00 470  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 00:00:00 471  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 00:00:00 472  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 00:00:00 473  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 00:00:00 474  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 00:00:00 475  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 00:00:00 476  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 00:00:00 477  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 00:00:00 478  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 00:00:00 479  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 00:00:00 480  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 00:00:00 481  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 00:00:00 482  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 00:00:00 483  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 00:00:00 484  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 00:00:00 485  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 00:00:00 486  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 00:00:00 487  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 00:00:00 488  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 00:00:00 489  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 00:00:00 490  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 00:00:00 491  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 00:00:00 492  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 00:00:00 493  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 00:00:00 494  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 00:00:00 495  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 00:00:00 496  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 00:00:00 497  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 00:00:00 498  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 00:00:00 499  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 00:00:00 500  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 00:00:00 501  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 00:00:00 502  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 00:00:00 503  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 00:00:00 504  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 00:00:00 505  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 00:00:00 506  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 00:00:00 507  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 00:00:00 508  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 00:00:00 509  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 00:00:00 510  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 00:00:00 511  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 00:00:00 512  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 00:00:00 513  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 00:00:00 514  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 00:00:00 515  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 00:00:00 516  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 00:00:00 517  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 00:00:00 518  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 00:00:00 519  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 00:00:00 520  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 00:00:00 521  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 00:00:00 522  OTC BB 7.77 7.61 365,883 2,561,181 1,149,000 23.19 13.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 523  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 00:00:00 524  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 00:00:00 525  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 00:00:00 526  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 00:00:00 527  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 00:00:00 528  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 00:00:00 529  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 00:00:00 530  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 00:00:00 531  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 00:00:00 532  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 00:00:00 533  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 00:00:00 534  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 00:00:00 535  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 00:00:00 536  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 00:00:00 537  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 00:00:00 538  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 00:00:00 539  OTC BB 4.94 4.91 402,565 1,610,260 420,400 6.47 8.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 540  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 00:00:00 541  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 00:00:00 542  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 00:00:00 543  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 00:00:00 544  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 00:00:00 545  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 00:00:00 546  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 00:00:00 547  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 00:00:00 548  NYSE 10.40 10.29 428,129 4,281,290 1,399,400 2.82 4.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 549  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 00:00:00 550  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 00:00:00 551  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 00:00:00 552  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 00:00:00 553  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 00:00:00 554  NASDAQ 3.55 3.50 447,386 1,342,158 1,716,500 6.95 31.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 555  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 00:00:00 556  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 00:00:00 557  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 00:00:00 558  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 00:00:00 559  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 00:00:00 560  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 00:00:00 561  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 00:00:00 562  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 00:00:00 563  NYSE 17.50 17.36 471,647 8,017,999 2,165,600 17.72 6.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 564  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 00:00:00 565  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 00:00:00 566  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 00:00:00 567  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 00:00:00 568  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 00:00:00 569  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 00:00:00 570  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 00:00:00 571  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 00:00:00 572  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 00:00:00 573  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 00:00:00 574  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 00:00:00 575  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 00:00:00 576  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 00:00:00 577  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 00:00:00 578  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 00:00:00 579  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 00:00:00 580  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 00:00:00 581  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 00:00:00 582  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 00:00:00 583  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 00:00:00 584  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 00:00:00 585  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 00:00:00 586  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 00:00:00 587  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 00:00:00 588  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 00:00:00 589  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 00:00:00 590  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 00:00:00 591  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 00:00:00 592  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 00:00:00 593  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 00:00:00 594  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 00:00:00 595  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 00:00:00 596  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 00:00:00 597  AMEX 2.18 2.15 600,294 1,200,588 19,334,900 5.89 22.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 598  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 00:00:00 599  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 00:00:00 600  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 00:00:00 601  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 00:00:00 602  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 00:00:00 603  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 00:00:00 604  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 00:00:00 605  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 00:00:00 606  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 00:00:00 607  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 00:00:00 608  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 00:00:00 609  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 00:00:00 610  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 00:00:00 611  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 00:00:00 612  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 00:00:00 613  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 00:00:00 614  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 00:00:00 615  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 00:00:00 616  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 00:00:00 617  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 00:00:00 618  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 00:00:00 619  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 00:00:00 620  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 00:00:00 621  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 00:00:00 622  NYSE 24.39 24.18 661,050 15,865,200 1,812,300 6.55 12.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 623  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 00:00:00 624  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 00:00:00 625  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 00:00:00 626  NASDAQ 43.95 43.52 689,946 29,667,678 8,689,000 5.56 7.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 627  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 00:00:00 628  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 00:00:00 629  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 00:00:00 630  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 00:00:00 631  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 00:00:00 632  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 00:00:00 633  NASDAQ 5.41 5.29 710,485 3,552,425 984,300 7.27 11.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 634  NASDAQ 27.62 27.56 712,352 19,233,504 913,700 8.48 10.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 635  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 00:00:00 636  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 00:00:00 637  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 00:00:00 638  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 00:00:00 639  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 00:00:00 640  NYSE 28.56 28.54 750,898 21,025,144 1,485,000 6.58 6.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 641  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 00:00:00 642  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 00:00:00 643  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 00:00:00 644  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 00:00:00 645  NYSE 1.79 1.73 772,600 772,600 1,123,700 7.41 1.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 646  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 00:00:00 647  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 00:00:00 648  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 00:00:00 649  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 00:00:00 650  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 00:00:00 651  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 00:00:00 652  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 00:00:00 653  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 00:00:00 654  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 00:00:00 655  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 00:00:00 656  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 00:00:00 657  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 00:00:00 658  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 00:00:00 659  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 00:00:00 660  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 00:00:00 661  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 00:00:00 662  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 00:00:00 663  AMEX 16.58 16.55 874,682 13,994,912 1,232,700 5.45 7.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 664  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 00:00:00 665  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 00:00:00 666  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 00:00:00 667  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 00:00:00 668  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 00:00:00 669  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 00:00:00 670  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 00:00:00 671  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 00:00:00 672  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 00:00:00 673  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 00:00:00 674  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 00:00:00 675  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 00:00:00 676  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 00:00:00 677  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 00:00:00 678  NYSE 24.33 24.16 944,385 22,665,240 3,092,000 14.44 15.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 679  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 00:00:00 680  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 00:00:00 681  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 00:00:00 682  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 00:00:00 683  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 00:00:00 684  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 00:00:00 685  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 00:00:00 686  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 00:00:00 687  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 00:00:00 688  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 00:00:00 689  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 00:00:00 690  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 00:00:00 691  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 00:00:00 692  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 00:00:00 693  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 00:00:00 694  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 00:00:00 695  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 00:00:00 696  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 00:00:00 697  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 00:00:00 698  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 00:00:00 699  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 00:00:00 700  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 00:00:00 701  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 00:00:00 702  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 00:00:00 703  Pink 27.79 27.34 1,151,368 31,086,936 928,600 12.82 4.70 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 704  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 00:00:00 705  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 00:00:00 706  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 00:00:00 707  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 00:00:00 708  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 00:00:00 709  NYSE 7.07 6.96 1,178,312 7,069,872 3,354,800 8.27 5.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 710  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 00:00:00 711  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 00:00:00 712  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 00:00:00 713  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 00:00:00 714  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 00:00:00 715  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 00:00:00 716  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 00:00:00 717  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 00:00:00 718  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 00:00:00 719  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 00:00:00 720  NASDAQ 19.48 18.91 1,245,416 22,417,488 21,047,300 22.89 11.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 721  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 00:00:00 722  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 00:00:00 723  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 00:00:00 724  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 00:00:00 725  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 00:00:00 726  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 00:00:00 727  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 00:00:00 728  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 00:00:00 729  NASDAQ 9.42 9.21 1,332,873 11,995,857 4,104,800 10.18 18.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 730  NYSE 21.47 21.36 1,341,785 28,177,485 2,436,700 17.82 15.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 731  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 00:00:00 732  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 00:00:00 733  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 00:00:00 734  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 00:00:00 735  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 00:00:00 736  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 00:00:00 737  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 00:00:00 738  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 00:00:00 739  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 00:00:00 740  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 00:00:00 741  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 00:00:00 742  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 00:00:00 743  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 00:00:00 744  AMEX 5.13 5.10 1,457,308 7,286,540 937,600 8.41 14.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 745  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 00:00:00 746  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 00:00:00 747  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 00:00:00 748  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 00:00:00 749  NASDAQ 16.20 16.03 1,478,686 23,658,976 3,278,800 8.17 14.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 750  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 00:00:00 751  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 00:00:00 752  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 00:00:00 753  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 00:00:00 754  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 00:00:00 755  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 00:00:00 756  NASDAQ 23.75 23.66 1,546,749 35,575,227 1,644,800 6.56 12.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 757  NASDAQ 11.12 11.07 1,551,254 17,063,794 1,374,900 11.33 3.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 758  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 00:00:00 759  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 00:00:00 760  NASDAQ 6.73 6.52 1,598,148 9,588,888 1,107,500 6.79 3.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 761  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 00:00:00 762  NASDAQ 10.72 10.60 1,607,439 16,074,390 5,007,500 11.96 21.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 763  NASDAQ 3.70 3.63 1,607,802 4,823,406 1,565,000 5.68 4.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 764  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 00:00:00 765  Pink 18.46 18.13 1,618,053 29,124,954 8,696,700 23.57 30.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 766  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 00:00:00 767  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 00:00:00 768  NYSE 23.25 23.21 1,641,150 37,746,450 3,924,800 18.14 12.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 769  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 00:00:00 770  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 00:00:00 771  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 00:00:00 772  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 00:00:00 773  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 00:00:00 774  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 00:00:00 775  Pink 9.90 9.85 1,678,868 15,109,812 1,251,700 19.92 3.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 776  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 00:00:00 777  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 00:00:00 778  NYSE 29.58 29.56 1,758,274 50,989,946 3,609,200 8.16 5.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 779  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 00:00:00 780  NYSE 2.65 2.63 1,761,512 3,523,024 9,442,000 14.72 40.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 781  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 00:00:00 782  NASDAQ 17.52 17.42 1,765,790 30,018,430 4,569,400 17.76 12.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 783  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 00:00:00 784  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 00:00:00 785  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 00:00:00 786  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 00:00:00 787  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 00:00:00 788  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 00:00:00 789  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 00:00:00 790  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 00:00:00 791  NASDAQ 6.81 6.67 1,834,360 11,006,160 2,895,200 18.40 14.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 792  NYSE 16.37 16.06 1,885,059 30,160,944 29,736,700 6.87 8.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 793  NYSE 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 00:00:00 794  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 00:00:00 795  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 00:00:00 796  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 00:00:00 797  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 00:00:00 798  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 00:00:00 799  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 00:00:00 800  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 00:00:00 801  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 00:00:00 802  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 00:00:00 803  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 00:00:00 804  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 00:00:00 805  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 00:00:00 806  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 00:00:00 807  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 00:00:00 808  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 00:00:00 809  NYSE 35.13 34.89 2,186,403 74,337,702 2,378,000 5.28 9.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 810  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 00:00:00 811  NASDAQ 38.75 38.43 2,216,218 84,216,284 3,378,100 33.54 11.10 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 812  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 00:00:00 813  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 00:00:00 814  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 00:00:00 815  NASDAQ 24.09 24.00 2,254,948 54,118,752 2,694,700 6.71 8.20 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 816  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 00:00:00 817  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 00:00:00 818  NASDAQ 16.96 16.70 2,284,511 36,552,176 501,300 3.10