.
.
.
.
.
.
.
.
.
.
Date
US/ET
Symbol
Description
Bid
Ask
Last/Value
Change
% Change
Volume
Detailed
Date
GMT
Currency Pair
Bid
Ask
Last
Change
% Change
Open
PrevClose
YTD % Change
Detailed
Date
US/ET
Symbol
Description
Current
Change
% Change
PrevClose
52wkLo
52wkHi
Detailed
Date
US/ET
Symbol
Description
Last/Value
Change
% Change
Open
PrevClose
Detailed
07/30/2010
16:00:12
AA
ALCOA
-
-
11.17
0.150000000
1.3612000
22648898
07/30/2010
16:00:16
AAPL
APPLE INC
256.99
999
257.25
-0.86000000
-0.333200
16016280
07/30/2010
16:00:06
ADBE
ADOBE SYSTEMS
-
-
28.72
0.020000000
0.0697000
4531420
07/30/2010
16:00:22
ADSK
AUTODESK INC
-
-
29.54
0.300000000
1.0260000
3620530
07/30/2010
16:00:15
ALGN
ALIGN TECH
-
-
17.35
-0.12000000
-0.686900
685110
07/30/2010
16:00:15
ALTR
ALTERA
27.6
27.94
27.72
0.110000000
0.3984000
10607759
07/30/2010
16:00:18
AMAT
APPLIED MATERIALS
-
-
11.8
-0.14000000
-1.172500
26268884
07/30/2010
16:00:18
AMGN
AMGEN
-
-
54.53
1.160000000
2.1735000
7289281
07/30/2010
16:00:19
AMKR
AMKOR TECH INC
-
-
5.77
-0.03000000
-0.517200
2297445
07/30/2010
16:00:15
AMZN
AMAZON.COM
117.95
118.25
117.89
1.030000000
0.8814000
7083180
07/30/2010
16:00:21
ATVI
ACTIVISION BLIZZARD
11.32
12.47
11.88
0.100000000
0.8489000
5960756
07/30/2010
16:01:29
AXP
AMERICAN EXPRESS
-
-
44.64
0.080000000
0.1795000
7341750
07/30/2010
16:00:33
BA
BOEING
66.99
68.1
68.14
0.920000000
1.3686000
6032163
07/30/2010
16:00:45
BAC
BANK of AMERICA
14.06
14.08
14.04
0.010000000
0.0713000
130223568
07/30/2010
16:00:18
BBBY
BED BATH & BEYOND
37.24
38.6
37.88
0.550000000
1.4733000
2512447
07/30/2010
16:00:04
BEXP
BRIGHAM EXPLORATION CO
16.95
17.35
17.26
-0.07000000
-0.403900
2813939
07/30/2010
16:00:17
BIDU
BAIDU ADR
81.3
81.54
81.41
2.210000000
2.7904000
12327713
07/30/2010
16:00:17
BIIB
BIOGEN IDEC
55.16
57.03
55.88
-0.65000000
-1.149800
5113391
07/30/2010
16:00:00
BUCY
BUCYRUS INTL A
61.3
62.49
62.22
1.420000000
2.3355000
1954518
07/30/2010
16:00:05
CA
CA
19.06
20.19
19.56
0.170000000
0.8767000
4448330
07/30/2010
16:00:15
CAKE
CHEESECAKE FACTORY INC
23.02
23.89
23.44
-0.02000000
-0.085300
1247761
07/30/2010
16:00:02
CELG
CELGENE
53.45
56
55.15
1.450000000
2.7002000
5224015
07/30/2010
16:00:14
CENX
CENTURY ALUMINUM
10.42
10.98
10.43
0.620000000
6.3201000
4238814
07/30/2010
16:00:14
CHKP
CHECK POINT SOFTWARE
33.14
34.97
34.02
0.490000000
1.4614000
1834143
04/12/2010
16:00:06
COMS
3 COM CORP
7.89
7.9
7.9
0.000000000
0.0000000
8601
07/30/2010
16:00:21
CPWR
COMPUWARE
7.42
8.93
8.18
0.130000000
1.6149000
2669531
07/30/2010
16:00:20
CSCO
CISCO SYSTEMS
23.08
23.18
23.07
-0.14000000
-0.603200
42185306
07/30/2010
16:00:22
CTXS
CITRIX SYSTEMS INC
54.96
55.91
55.02
-1.65000000
-2.911600
8147765
07/30/2010
16:00:14
CVX
CHEVRON
76.11
76.5
76.21
0.190000000
0.2499000
16958006
07/21/2010
16:00:09
CYBS
CYBERSOURCE
25.98
26
26
0.040000000
0.1541000
1819884
07/30/2010
16:00:46
DD
EI DU PONT DE NEMOURS
40.04
40.85
40.67
0.160000000
0.3950000
5922443
07/30/2010
16:00:20
DELL
DELL
12.68
13.5
13.24
0.080000000
0.6079000
14130270
07/30/2010
16:01:03
DIS
WALT DISNEY
30.6
-
33.69
-0.02000000
-0.059300
7805184
07/30/2010
16:00:22
DISH
DISH NETWORK
20.08
23.83
20.08
0.190000000
0.9553000
2119536
07/30/2010
16:00:05
DRYS
DRYSHIPS INC
4.48
4.52
4.51
-0.06000000
-1.312900
5466521
07/30/2010
16:00:21
DTV
DIRECTTV
36.71
38.08
37.16
0.450000000
1.2258000
5922369
07/30/2010
16:00:19
EBAY
EBAY
20.62
21.41
20.91
0.140000000
0.6740000
10256319
07/30/2010
16:00:12
ENER
ENERGY CONVERSION DEVIC ...
4.51
5.58
4.84
-0.08000000
-1.626000
600160
07/30/2010
16:00:03
ERIC
ERICSSON TELEPHONE ADR
10.51
11.58
11
0.100000000
0.9174000
6518163
07/30/2010
16:00:21
ERTS
ELECTRONIC ARTS
15.55
16.48
15.93
-0.08000000
-0.499700
3533319
07/30/2010
16:00:03
EXPE
EXPEDIA
21.55
22.99
22.68
1.610000000
7.6412000
15384010
07/30/2010
16:00:01
FBCM
FBR CAPITAL MARKETS
3.15
3.35
3.3
-0.01000000
-0.302100
293315
07/30/2010
16:00:16
FITB
FIFTH THIRD BANCORP
-
-
12.71
-0.11000000
-0.858000
9407064
07/30/2010
16:00:09
FLEX
FLEXTRONICS INTL
6.14
6.34
6.22
0.010000000
0.1610000
6293718
07/30/2010
16:00:42
GE
GENERAL ELECTRIC CO
16.12
16.16
16.12
-0.03000000
-0.185800
60268043
07/30/2010
16:00:10
GILD
GILEAD SCIENCES
33.33
33.79
33.32
-0.09000000
-0.269400
10965087
07/30/2010
16:01:06
GMXR
GMX RESOURCES
-
-
6.19
0.090000000
1.4754000
772761
07/30/2010
16:00:19
HCBK
HUDSON CITY BANCORP INC
12.37
12.66
12.42
-0.08000000
-0.640000
5796137
07/30/2010
16:00:19
HD
HOME DEPOT INC
28.26
28.96
28.51
0.460000000
1.6399000
14853137
07/30/2010
16:00:11
HERO
HERCULES OFFSHORE
-
-
2.54
-0.02000000
-0.781300
1206830
07/30/2010
16:00:22
HGSI
HUMAN GENOME SCIENCES
25.9
29.77
25.94
0.780000000
3.1002000
1789715
07/30/2010
16:00:04
HOLX
HOLOGIC
13.5
21
14.14
0.160000000
1.1445000
2336627
07/30/2010
16:00:16
HPQ
HEWLETT-PACKARD CO
45.83
46.5
46.04
-0.37000000
-0.797200
12608148
07/30/2010
16:00:11
IBKR
INTERACTIVE BROKERS GRO ...
16.51
16.63
16.55
0.080000000
0.4857000
474545
07/30/2010
16:00:58
IBM
INTL BUSINESS MACHINE
128.39
128.65
128.4
0.380000000
0.2968000
6025837
07/30/2010
16:00:02
INTC
INTEL
20.63
20.69
20.6
-0.43000000
-2.044700
67395898
07/30/2010
16:00:02
INTC
INTEL
20.63
20.69
20.6
-0.43000000
-2.044700
67395898
07/30/2010
16:00:19
INTU
INTUIT
39.12
40.47
39.75
0.170000000
0.4295000
3205316
07/30/2010
16:00:01
ISIL
INTERSIL
11.38
11.76
11.36
-0.08000000
-0.699300
2609568
01/26/2010
16:00:00
JAVA
SUN MICROSYSTEMS INC
9.49
9.5
9.49
0.010000000
0.1055000
11804420
07/30/2010
16:00:22
JBLU
JETBLUE AIRWAYS CORP
6.18
6.43