.
.
.
.
.
.
.
.
.
.
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
09/03/2010
16:00:16
AA
ALCOA
10.75
10.99
10.88
0.050000000
0.4617000
16634520
09/03/2010
16:00:09
AAPL
APPLE INC
258.33
258.57
258.77
6.600000000
2.6173000
18599581
09/03/2010
16:00:13
ADBE
ADOBE SYSTEMS
27.5
29.85
29.49
0.070000000
0.2379000
6035562
09/03/2010
16:00:09
ADSK
AUTODESK INC
-
-
30.02
0.700000000
2.3874000
2341632
09/03/2010
16:00:03
ALGN
ALIGN TECH
16.69
17.7
17.22
-0.04000000
-0.231700
496570
09/03/2010
16:00:09
ALTR
ALTERA
26.82
27
26.83
0.470000000
1.7830000
7026456
09/03/2010
16:00:09
AMAT
APPLIED MATERIALS
10.92
11.01
10.98
0.190000000
1.7609000
16798499
09/03/2010
16:00:03
AMGN
AMGEN
52
52.95
52.91
0.400000000
0.7618000
5360930
09/03/2010
16:00:03
AMKR
AMKOR TECH INC
5.6
6.23
5.82
0.410000000
7.5786000
3585608
09/03/2010
16:00:02
AMZN
AMAZON.COM
138.69
138.87
138.79
3.580000000
2.6477000
6590809
09/03/2010
16:00:21
ATVI
ACTIVISION BLIZZARD
11.05
11.21
11.21
0.200000000
1.8165000
6527353
09/03/2010
16:01:00
AXP
AMERICAN EXPRESS
41.67
41.77
41.8
0.920000000
2.2505000
10887663
09/03/2010
16:01:45
BA
BOEING
64.65
64.98
64.64
1.250000000
1.9719000
3471592
09/03/2010
16:00:21
BAC
BANK of AMERICA
13.48
13.49
13.5
0.220000000
1.6566000
141624900
09/03/2010
16:00:09
BBBY
BED BATH & BEYOND
38.41
39.5
39.02
0.530000000
1.3770000
2707340
09/03/2010
16:00:07
BEXP
BRIGHAM EXPLORATION CO
16.78
17.2
17.11
0.390000000
2.3325000
2254510
09/03/2010
16:00:00
BIDU
BAIDU ADR
84.29
84.39
84.3
1.690000000
2.0458000
7341326
09/03/2010
16:00:09
BIIB
BIOGEN IDEC
55.89
66.66
56.24
0.990000000
1.7919000
1490935
09/03/2010
16:00:09
BUCY
BUCYRUS INTL A
63.91
64.59
64.37
0.640000000
1.0042000
1762868
09/03/2010
16:00:07
CA
CA
18.79
19.39
19.09
0.420000000
2.2496000
4543955
09/03/2010
16:00:07
CAKE
CHEESECAKE FACTORY INC
25.31
26.19
25.75
0.790000000
3.1651000
1848560
09/03/2010
16:00:01
CELG
CELGENE
52.07
63.09
53.28
0.250000000
0.4714000
2162532
09/03/2010
16:00:18
CENX
CENTURY ALUMINUM
10.94
11.2
10.93
0.000000000
0.0000000
2105457
09/03/2010
16:00:10
CHKP
CHECK POINT SOFTWARE
35.01
35.5
35.53
-0.52000000
-1.442400
2158201
04/12/2010
16:00:06
COMS
3 COM CORP
7.89
7.9
7.9
0.000000000
0.0000000
8601
09/03/2010
16:00:21
CPWR
COMPUWARE
7.34
8.04
7.7
0.110000000
1.4493000
1914865
09/03/2010
16:00:21
CSCO
CISCO SYSTEMS
21.06
21.1
21.04
0.520000000
2.5341000
54485164
09/03/2010
16:00:08
CTXS
CITRIX SYSTEMS INC
61.31
62.08
61.94
0.420000000
0.6827000
2855851
09/03/2010
16:00:12
CVX
CHEVRON
77.87
78.39
78
0.550000000
0.7101000
7197605
07/21/2010
16:00:09
CYBS
CYBERSOURCE
25.98
26
26
0.040000000
0.1541000
1819884
09/03/2010
16:00:28
DD
EI DU PONT DE NEMOURS
42.46
43
42.51
0.420000000
0.9979000
6967330
09/03/2010
16:00:21
DELL
DELL
12.53
12.6
12.59
0.230000000
1.8608000
19473384
09/03/2010
16:00:31
DIS
WALT DISNEY
34.32
34.61
34.67
0.760000000
2.2412000
8473757
09/03/2010
16:00:02
DISH
DISH NETWORK
18.4
18.84
18.46
0.030000000
0.1628000
2203425
09/03/2010
16:00:10
DRYS
DRYSHIPS INC
4.4
4.42
4.42
0.020000000
0.4545000
8381190
09/03/2010
16:00:10
DTV
DIRECTTV
38.48
39.62
39.05
0.510000000
1.3233000
6437722
09/03/2010
16:00:21
EBAY
EBAY
24.08
24.2
24.13
0.070000000
0.2909000
16996215
09/03/2010
16:00:07
ENER
ENERGY CONVERSION DEVIC ...
4.5
4.65
4.59
0.220000000
5.0343000
1774124
09/03/2010
16:00:00
ERIC
ERICSSON TELEPHONE ADR
10.19
10.6
10.39
0.010000000
0.0963000
2920527
09/03/2010
16:00:12
ERTS
ELECTRONIC ARTS
16.08
16.84
16.46
0.100000000
0.6112000
3793495
09/03/2010
16:00:10
EXPE
EXPEDIA
25.21
25.98
25.41
0.030000000
0.1182000
3014055
09/03/2010
16:00:00
FBCM
FBR CAPITAL MARKETS
3.38
4.08
3.55
0.040000000
1.1396000
157245
09/03/2010
16:00:21
FITB
FIFTH THIRD BANCORP
11.18
11.92
11.93
0.210000000
1.7918000
10214114
09/03/2010
16:00:12
FLEX
FLEXTRONICS INTL
5
5.49
5.47
-0.01000000
-0.182500
6145177
09/03/2010
16:00:19
GE
GENERAL ELECTRIC CO
15.33
15.45
15.3925
0.240000000
1.5839000
64341094
09/03/2010
16:00:10
GILD
GILEAD SCIENCES
33.5
34.23
34.02
0.870000000
2.6244000
11181965
09/03/2010
16:00:58
GMXR
GMX RESOURCES
4.3
4.57
4.58
0.060000000
1.3274000
617963
09/03/2010
16:00:18
HCBK
HUDSON CITY BANCORP INC
11.82
12.05
11.94
0.120000000
1.0152000
5064340
09/03/2010
16:00:19
HD
HOME DEPOT
-
-
29.85
0.440000000
1.4961000
12769751
09/03/2010
16:00:00
HERO
HERCULES OFFSHORE
2.17
2.79
2.18
0.010000000
0.4608000
994600
09/03/2010
16:00:09
HGSI
HUMAN GENOME SCIENCES
30.07
30.99
30.13
0.260000000
0.8704000
1598393
09/03/2010
16:00:06
HOLX
HOLOGIC
14.6
17.29
15.12
0.320000000
2.1622000
1458278
09/03/2010
16:00:26
HPQ
HEWLETT-PACKARD CO
40.2
40.43
40.34
0.660000000
1.6633000
18115294
09/03/2010
16:00:08
IBKR
INTERACTIVE BROKERS GRO ...
16.4
16.95
16.66
0.080000000
0.4825000
180957
09/03/2010
16:02:57
IBM
INTL BUSINESS MACHINE
127.55
127.7
127.58
2.540000000
2.0313000
5144355
09/03/2010
16:00:10
INTC
INTEL
18.41
18.42
18.43
0.150000000
0.8206000
59143155
09/03/2010
16:00:10
INTC
INTEL
18.41
18.42
18.43
0.150000000
0.8206000
59143155
09/03/2010
16:00:04
INTU
INTUIT
43.32
44.69
44.01
0.010000000
0.0227000
4220074
09/03/2010
16:00:06
ISIL
INTERSIL
10.5
10.88
10.78
0.190000000
1.7941000
1954195
01/26/2010
16:00:00
JAVA
SUN MICROSYSTEMS INC
9.49
9.5
9.49
0.010000000
0.1055000
11804420
09/03/2010
16:00:05
JBLU
JETBLUE AIRWAYS CORP