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 21:18:23 -0700

SqueezeTrigger Alerts Scans Market In Real Time For Short Squeezes Starting Right Now!

To sort stock lists, click on the header you wish to sort by. Rec.# Exchange $ Current Price $ Squeeze Price Squeeze Volume $ Squeeze Value Total Short Interest Short % Of Float Days To Cover Days Naked Cumulative Record Created Date 1  NASDAQ 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 2  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 3  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 4  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 5  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 6  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 7  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 8  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 9  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 10  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 11  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 12  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 13  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 14  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 15  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 16  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 17  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 18  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 19  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 20  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 21  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 22  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 23  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 24  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 25  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 26  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 27  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 28  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 29  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 30  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 31  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 32  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 33  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 34  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 35  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 36  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 37  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 38  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 39  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 40  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 41  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 42  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 43  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 44  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 45  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 46  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 47  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 48  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 49  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 50  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 51  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 52  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 53  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 54  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 55  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 56  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 57  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 58  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 59  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 60  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 61  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 62  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 63  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 64  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 65  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 66  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 67  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 68  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 69  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 70  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 71  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 72  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 73  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 74  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 75  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 76  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 77  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 78  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 79  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 80  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 81  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 82  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 83  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 84  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 85  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 86  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 87  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 88  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 89  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 90  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 91  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 92  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 93  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 94  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 95  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 96  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 97  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 98  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 99  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 00:00:00 100  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 00:00:00 101  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 00:00:00 102  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 00:00:00 103  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 00:00:00 104  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 00:00:00 105  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 00:00:00 106  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 00:00:00 107  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 00:00:00 108  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 00:00:00 109  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 00:00:00 110  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 00:00:00 111  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 00:00:00 112  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 00:00:00 113  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 00:00:00 114  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 00:00:00 115  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 00:00:00 116  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 00:00:00 117  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 00:00:00 118  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 00:00:00 119  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 00:00:00 120  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 00:00:00 121  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 00:00:00 122  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 00:00:00 123  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 00:00:00 124  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 00:00:00 125  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 00:00:00 126  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 00:00:00 127  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 00:00:00 128  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 00:00:00 129  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 00:00:00 130  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 00:00:00 131  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 00:00:00 132  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 00:00:00 133  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 00:00:00 134  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 00:00:00 135  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 00:00:00 136  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 00:00:00 137  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 00:00:00 138  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  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 00:00:00 140  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 00:00:00 141  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 00:00:00 142  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 00:00:00 143  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 00:00:00 144  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 00:00:00 145  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 00:00:00 146  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 00:00:00 147  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 00:00:00 148  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 00:00:00 149  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 00:00:00 150  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 00:00:00 151  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 00:00:00 152  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 00:00:00 153  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 00:00:00 154  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 00:00:00 155  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 00:00:00 156  NASDAQ 2.99 2.92 200 400 13,500 0.12 1.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 157  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 00:00:00 158  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 00:00:00 159  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 00:00:00 160  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 00:00:00 161  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 00:00:00 162  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 00:00:00 163  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 00:00:00 164  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 00:00:00 165  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 00:00:00 166  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 00:00:00 167  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 00:00:00 168  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 00:00:00 169  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 00:00:00 170  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 00:00:00 171  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 00:00:00 172  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 00:00:00 173  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 00:00:00 174  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 00:00:00 175  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 00:00:00 176  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 00:00:00 177  NASDAQ 3.57 3.56 4,670 14,010 20,900 0.11 1.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 178  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 00:00:00 179  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 00:00:00 180  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 00:00:00 181  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 00:00:00 182  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 00:00:00 183  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 00:00:00 184  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 00:00:00 185  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 00:00:00 186  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 00:00:00 187  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 00:00:00 188  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 00:00:00 189  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 00:00:00 190  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 00:00:00 191  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 00:00:00 192  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 00:00:00 193  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 00:00:00 194  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 00:00:00 195  NASDAQ 1.61 1.60 100 100 29,300 0.18 2.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 196  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 00:00:00 197  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 00:00:00 198  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 00:00:00 199  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 00:00:00 200  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 00:00:00 201  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 00:00:00 202  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 00:00:00 203  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 00:00:00 204  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 00:00:00 205  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 00:00:00 206  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 00:00:00 207  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 00:00:00 208  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 00:00:00 209  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 00:00:00 210  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 00:00:00 211  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 00:00:00 212  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 00:00:00 213  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 00:00:00 214  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 00:00:00 215  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 00:00:00 216  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 00:00:00 217  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 00:00:00 218  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 00:00:00 219  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 00:00:00 220  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 00:00:00 221  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 00:00:00 222  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 00:00:00 223  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 00:00:00 224  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 00:00:00 225  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 00:00:00 226  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 00:00:00 227  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 00:00:00 228  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 00:00:00 229  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 00:00:00 230  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 00:00:00 231  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 00:00:00 232  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 00:00:00 233  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 00:00:00 234  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 00:00:00 235  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 00:00:00 236  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 00:00:00 237  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 00:00:00 238  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 00:00:00 239  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 00:00:00 240  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 00:00:00 241  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 00:00:00 242  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 00:00:00 243  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 00:00:00 244  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 00:00:00 245  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 00:00:00 246  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 00:00:00 247  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 00:00:00 248  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 00:00:00 249  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 00:00:00 250  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 00:00:00 251  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 00:00:00 252  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 00:00:00 253  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 00:00:00 254  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 00:00:00 255  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 00:00:00 256  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 00:00:00 257  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 00:00:00 258  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 00:00:00 259  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 00:00:00 260  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 00:00:00 261  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 00:00:00 262  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 00:00:00 263  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 00:00:00 264  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 00:00:00 265  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 00:00:00 266  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 00:00:00 267  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 00:00:00 268  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 00:00:00 269  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 00:00:00 270  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 00:00:00 271  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 00:00:00 272  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 00:00:00 273  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 00:00:00 274  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 00:00:00 275  NASDAQ 7.38 7.36 3,197,529 22,382,703 109,500 5.48 3.30 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 276  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 00:00:00 277  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 00:00:00 278  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 00:00:00 279  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 00:00:00 280  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 00:00:00 281  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 00:00:00 282  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 00:00:00 283  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 00:00:00 284  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 00:00:00 285  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 00:00:00 286  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 00:00:00 287  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 00:00:00 288  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 00:00:00 289  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 00:00:00 290  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 00:00:00 291  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 00:00:00 292  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 00:00:00 293  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 00:00:00 294  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 00:00:00 295  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 00:00:00 296  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 00:00:00 297  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 00:00:00 298  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 00:00:00 299  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 00:00:00 300  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 00:00:00 301  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 00:00:00 302  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 00:00:00 303  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 00:00:00 304  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 00:00:00 305  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 00:00:00 306  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 00:00:00 307  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 00:00:00 308  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 00:00:00 309  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 00:00:00 310  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 00:00:00 311  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 00:00:00 312  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 00:00:00 313  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 00:00:00 314  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 00:00:00 315  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 00:00:00 316  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 00:00:00 317  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 00:00:00 318  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 00:00:00 319  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 00:00:00 320  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 00:00:00 321  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 00:00:00 322  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 00:00:00 323  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 00:00:00 324  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 00:00:00 325  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 00:00:00 326  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 00:00:00 327  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 00:00:00 328  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 00:00:00 329  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 00:00:00 330  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 00:00:00 331  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 00:00:00 332  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 00:00:00 333  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 00:00:00 334  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 00:00:00 335  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 00:00:00 336  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 00:00:00 337  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 00:00:00 338  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 00:00:00 339  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 00:00:00 340  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 00:00:00 341  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 00:00:00 342  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 00:00:00 343  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 00:00:00 344  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 00:00:00 345  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 00:00:00 346  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 00:00:00 347  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 00:00:00 348  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 00:00:00 349  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 00:00:00 350  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 00:00:00 351  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 00:00:00 352  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 00:00:00 353  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 00:00:00 354  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 00:00:00 355  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 00:00:00 356  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 00:00:00 357  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 00:00:00 358  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 00:00:00 359  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 00:00:00 360  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 00:00:00 361  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 00:00:00 362  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 00:00:00 363  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 00:00:00 364  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 00:00:00 365  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 00:00:00 366  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 00:00:00 367  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 00:00:00 368  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 00:00:00 369  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 00:00:00 370  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 00:00:00 371  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 00:00:00 372  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 00:00:00 373  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 00:00:00 374  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 00:00:00 375  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 00:00:00 376  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 00:00:00 377  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 00:00:00 378  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 00:00:00 379  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 00:00:00 380  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 00:00:00 381  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 00:00:00 382  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 00:00:00 383  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 00:00:00 384  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 00:00:00 385  8.49 8.38 2,747 21,976 341,300 3.62 15.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 386  NASDAQ 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 00:00:00 387  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 00:00:00 388  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 00:00:00 389  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 00:00:00 390  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 00:00:00 391  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 00:00:00 392  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 00:00:00 393  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 00:00:00 394  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 00:00:00 395  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 00:00:00 396  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 00:00:00 397  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 00:00:00 398  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 00:00:00 399  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 00:00:00 400  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 00:00:00 401  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 00:00:00 402  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 00:00:00 403  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 00:00:00 404  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 00:00:00 405  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 00:00:00 406  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 00:00:00 407  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 00:00:00 408  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 00:00:00 409  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 00:00:00 410  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 00:00:00 411  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 00:00:00 412  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 00:00:00 413  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 00:00:00 414  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 00:00:00 415  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 00:00:00 416  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 00:00:00 417  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 00:00:00 418  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 00:00:00 419  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 00:00:00 420  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 00:00:00 421  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 00:00:00 422  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 00:00:00 423  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 00:00:00 424  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 00:00:00 425  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 00:00:00 426  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 00:00:00 427  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 00:00:00 428  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 00:00:00 429  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 00:00:00 430  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 00:00:00 431  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 00:00:00 432  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 00:00:00 433  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 00:00:00 434  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 00:00:00 435  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 00:00:00 436  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 00:00:00 437  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 00:00:00 438  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 00:00:00 439  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 00:00:00 440  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 00:00:00 441  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 00:00:00 442  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 00:00:00 443  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 00:00:00 444  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 00:00:00 445  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 00:00:00 446  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 00:00:00 447  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 00:00:00 448  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 00:00:00 449  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 00:00:00 450  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 00:00:00 451  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 00:00:00 452  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 00:00:00 453  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 00:00:00 454  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 00:00:00 455  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 00:00:00 456  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 00:00:00 457  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 00:00:00 458  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 00:00:00 459  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 00:00:00 460  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 00:00:00 461  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 00:00:00 462  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 00:00:00 463  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 00:00:00 464  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 00:00:00 465  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 00:00:00 466  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 00:00:00 467  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 00:00:00 468  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 00:00:00 469  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 00:00:00 470  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 00:00:00 471  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 00:00:00 472  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 00:00:00 473  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 00:00:00 474  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 00:00:00 475  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 00:00:00 476  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 00:00:00 477  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 00:00:00 478  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 00:00:00 479  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 00:00:00 480  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 00:00:00 481  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 00:00:00 482  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 00:00:00 483  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 00:00:00 484  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 00:00:00 485  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 00:00:00 486  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 00:00:00 487  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 00:00:00 488  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 00:00:00 489  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 00:00:00 490  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 00:00:00 491  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 00:00:00 492  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 00:00:00 493  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 00:00:00 494  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 00:00:00 495  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 00:00:00 496  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 00:00:00 497  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 00:00:00 498  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 00:00:00 499  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 00:00:00 500  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 00:00:00 501  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 00:00:00 502  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 00:00:00 503  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 00:00:00 504  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 00:00:00 505  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 00:00:00 506  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 00:00:00 507  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 00:00:00 508  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 00:00:00 509  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 00:00:00 510  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 00:00:00 511  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 00:00:00 512  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 00:00:00 513  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 00:00:00 514  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 00:00:00 515  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 00:00:00 516  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 00:00:00 517  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 00:00:00 518  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 00:00:00 519  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 00:00:00 520  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 00:00:00 521  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 00:00:00 522  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 00:00:00 523  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 00:00:00 524  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 00:00:00 525  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 00:00:00 526  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 00:00:00 527  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 00:00:00 528  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 00:00:00 529  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 00:00:00 530  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 00:00:00 531  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 00:00:00 532  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 00:00:00 533  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 00:00:00 534  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 00:00:00 535  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 00:00:00 536  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 00:00:00 537  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 00:00:00 538  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 00:00:00 539  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 00:00:00 540  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 00:00:00 541  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 00:00:00 542  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 00:00:00 543  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 00:00:00 544  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 00:00:00 545  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 00:00:00 546  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 00:00:00 547  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 00:00:00 548  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 00:00:00 549  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 00:00:00 550  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 00:00:00 551  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 00:00:00 552  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 00:00:00 553  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 00:00:00 554  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 00:00:00 555  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 00:00:00 556  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 00:00:00 557  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 00:00:00 558  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 00:00:00 559  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 00:00:00 560  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 00:00:00 561  NASDAQ 8.25 8.04 3,851,233 30,809,864 861,200 6.53 17.90 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 562  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 00:00:00 563  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 00:00:00 564  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 00:00:00 565  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 00:00:00 566  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 00:00:00 567  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 00:00:00 568  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 00:00:00 569  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 00:00:00 570  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 00:00:00 571  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 00:00:00 572  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 00:00:00 573  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 00:00:00 574  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 00:00:00 575  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 00:00:00 576  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 00:00:00 577  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 00:00:00 578  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 00:00:00 579  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 00:00:00 580  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 00:00:00 581  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 00:00:00 582  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 00:00:00 583  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 00:00:00 584  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 00:00:00 585  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 00:00:00 586  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 00:00:00 587  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 00:00:00 588  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 00:00:00 589  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 00:00:00 590  NASDAQ 2.29 2.21 4,682,232 9,364,464 969,700 20.07 0.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 591  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 00:00:00 592  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 00:00:00 593  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 00:00:00 594  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 00:00:00 595  NASDAQ 13.70 13.58 13,170,128 171,211,664 1,000,500 6.48 8.90 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 596  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 00:00:00 597  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 00:00:00 598  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 00:00:00 599  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 00:00:00 600  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 00:00:00 601  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 00:00:00 602  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 00:00:00 603  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 00:00:00 604  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 00:00:00 605  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 00:00:00 606  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 00:00:00 607  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 00:00:00 608  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 00:00:00 609  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 00:00:00 610  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 00:00:00 611  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 00:00:00 612  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 00:00:00 613  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 00:00:00 614  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 00:00:00 615  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 00:00:00 616  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 00:00:00 617  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 00:00:00 618  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 00:00:00 619  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 00:00:00 620  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 00:00:00 621  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 00:00:00 622  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 00:00:00 623  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 00:00:00 624  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 00:00:00 625  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 00:00:00 626  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 00:00:00 627  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 00:00:00 628  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 00:00:00 629  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 00:00:00 630  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 00:00:00 631  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 00:00:00 632  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 00:00:00 633  NASDAQ 9.00 8.74 12,230,453 97,843,624 1,206,800 6.92 12.30 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 634  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 00:00:00 635  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 00:00:00 636  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 00:00:00 637  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 00:00:00 638  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 00:00:00 639  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 00:00:00 640  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 00:00:00 641  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 00:00:00 642  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 00:00:00 643  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 00:00:00 644  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 00:00:00 645  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 00:00:00 646  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 00:00:00 647  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 00:00:00 648  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 00:00:00 649  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 00:00:00 650  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 00:00:00 651  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 00:00:00 652  NYSE 71.63 70.78 38,076,533 2,665,357,310 1,276,300 7.72 1.60 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 653  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 00:00:00 654  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 00:00:00 655  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 00:00:00 656  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 00:00:00 657  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 00:00:00 658  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 00:00:00 659  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 00:00:00 660  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 00:00:00 661  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 00:00:00 662  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 00:00:00 663  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 00:00:00 664  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 00:00:00 665  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 00:00:00 666  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 00:00:00 667  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 00:00:00 668  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 00:00:00 669  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 00:00:00 670  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 00:00:00 671  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 00:00:00 672  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 00:00:00 673  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 00:00:00 674  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 00:00:00 675  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 00:00:00 676  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 00:00:00 677  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 00:00:00 678  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 00:00:00 679  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 00:00:00 680  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 00:00:00 681  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 00:00:00 682  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 00:00:00 683  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 00:00:00 684  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 00:00:00 685  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 00:00:00 686  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 00:00:00 687  NYSE 28.56 28.54 750,898 21,025,144 1,485,000 6.58 6.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 688  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 00:00:00 689  21.42 21.37 2,488,592 52,260,432 1,495,000 5.30 1.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 690  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 00:00:00 691  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 00:00:00 692  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 00:00:00 693  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 00:00:00 694  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 00:00:00 695  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 00:00:00 696  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 00:00:00 697  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 00:00:00 698  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 00:00:00 699  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 00:00:00 700  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 00:00:00 701  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 00:00:00 702  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 00:00:00 703  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 00:00:00 704  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 00:00:00 705  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 00:00:00 706  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 00:00:00 707  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 00:00:00 708  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 00:00:00 709  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 00:00:00 710  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 00:00:00 711  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 00:00:00 712  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 00:00:00 713  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 00:00:00 714  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 00:00:00 715  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 00:00:00 716  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 00:00:00 717  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 00:00:00 718  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 00:00:00 719  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 00:00:00 720  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 00:00:00 721  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 00:00:00 722  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 00:00:00 723  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 00:00:00 724  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 00:00:00 725  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 00:00:00 726  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 00:00:00 727  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 00:00:00 728  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 00:00:00 729  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 00:00:00 730  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 00:00:00 731  NYSE 9.55 9.42 3,047,058 27,423,522 1,770,100 8.18 6.80 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 732  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 00:00:00 733  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 00:00:00 734  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 00:00:00 735  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 00:00:00 736  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 00:00:00 737  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 00:00:00 738  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 00:00:00 739  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 00:00:00 740  NASDAQ 5.39 5.25 5,345,646 26,728,230 1,839,000 10.80 10.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 741  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 00:00:00 742  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 00:00:00 743  Pink 2.74 2.64 9,210,086 18,420,172 1,855,600 14.85 2.00 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 744  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 00:00:00 745  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 00:00:00 746  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 00:00:00 747  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 00:00:00 748  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 00:00:00 749  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 00:00:00 750  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 00:00:00 751  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 00:00:00 752  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 00:00:00 753  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 00:00:00 754  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 00:00:00 755  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 00:00:00 756  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 00:00:00 757  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 00:00:00 758  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 00:00:00 759  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 00:00:00 760  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 00:00:00 761  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 00:00:00 762  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 00:00:00 763  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 00:00:00 764  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 00:00:00 765  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 00:00:00 766  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 00:00:00 767  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 00:00:00 768  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 00:00:00 769  NYSE 41.96 41.71 12,568,211 515,296,651 2,117,100 9.11 7.60 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 770  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 00:00:00 771  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 00:00:00 772  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 00:00:00 773  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 00:00:00 774  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 00:00:00 775  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 00:00:00 776  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 00:00:00 777  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 00:00:00 778  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 00:00:00 779  NASDAQ 7.90 7.62 2,383,366 16,683,562 2,170,300 36.15 6.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 780  NASDAQ 19.53 19.46 19,152,134 363,890,546 2,172,600 7.04 9.30 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 781  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 00:00:00 782  NASDAQ 10.29 10.14 16,219,425 162,194,250 2,187,000 6.31 11.40 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 783  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 00:00:00 784  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 00:00:00 785  OTC BB 8.52 8.48 8,804,864 70,438,912 2,205,200 10.15 5.90 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 786  NASDAQ 36.72 36.67 3,612,936 130,065,696 2,217,300 14.97 21.30 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 787  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 00:00:00 788  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 00:00:00 789  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 00:00:00 790  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 00:00:00 791  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 00:00:00 792  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 00:00:00 793  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 00:00:00 794  NASDAQ 26.11 25.80 16,418,409 410,460,225 2,330,000 5.69 13.60 0 1 2010-09-03 13:15:33 2010-09-03 00:00:00 795  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 00:00:00 796  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 00:00:00 797  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 00:00:00 798  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 00:00:00 799  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 00:00:00 800  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 00:00:00 801  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 00:00:00 802  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 00:00:00 803  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 00:00:00 804  NASDAQ 22.22 21.85 2,307,948 48,466,908 2,398,900 14.40 22.40 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 805  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 00:00:00 806  NYSE 48.38 48.33 2,793,593 134,092,464 2,400,500 10.86 2.50 0 0 2010-09-03 13:15:33 2010-09-03 00:00:00 807  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 00:00:00 808  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 00:00:00 809  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 00:00:00 810  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 00:00:00 811  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 00:00:00 812  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 00:00:00 813  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 00:00:00 814  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 00:00:00 815  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 00:00:00 816  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 00:00:00 817  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 00:00:00 818  NYSE 35.74 35.74 173,771 6,081,985 2,511,