.
.
.
.
.
.
.
.
.
.
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
03/09/2010
16:00:26
AA
ALCOA
-
-
13.67
-0.11000000
-0.798300
33479728
03/09/2010
16:00:01
AAPL
APPLE INC
-
-
223.02
3.940000000
1.7984000
32866380
03/09/2010
16:00:00
ADBE
ADOBE SYSTEMS INC
-
-
35.12
0.060000000
0.1711000
5486122
03/09/2010
16:00:00
ADSK
AUTODESK INC
-
-
29.06
0.150000000
0.5189000
1644863
03/09/2010
16:00:01
ALGN
ALIGN TECH INC
-
-
19.44
0.170000000
0.8822000
514569
03/09/2010
16:00:04
ALTR
ALTERA CORP
-
-
24.64
-0.04000000
-0.162100
6038579
03/09/2010
16:00:11
AMAT
APPLIED MATERIALS INC
-
-
12.29
-0.07000000
-0.566300
24562983
03/09/2010
16:00:00
AMGN
AMGEN INC
-
-
57.76
0.150000000
0.2604000
5095370
03/09/2010
16:00:03
AMKR
AMKOR TECH INC
-
-
6.57
0.050000000
0.7669000
2288981
03/09/2010
16:00:01
AMZN
AMAZON.COM INC
-
-
128.82
-1.29000000
-0.991500
6071029
03/09/2010
16:00:10
ATVI
ACTIVISION BLIZZARD INC
11.12
11.29
11.11
0.000000000
0.0000000
9535052
03/09/2010
16:01:13
AXP
AMERICAN EXPRESS CO
39.31
40.05
39.7
-0.01000000
-0.025200
6766681
03/09/2010
16:00:16
BA
BOEING CO (THE)
67.68
69.03
67.79
0.550000000
0.8180000
7655839
03/09/2010
16:00:23
BAC
BANK of AMERICA CORP
-
-
16.8
0.060000000
0.3584000
167779493
03/09/2010
16:00:00
BBBY
BED BATH & BEYOND INC
40.47
42.01
41.23
-0.42000000
-1.008400
2479464
03/09/2010
16:00:06
BEXP
BRIGHAM EXPLORATION CO
16.52
17.3
16.89
0.060000000
0.3565000
2395215
03/09/2010
16:00:00
BIDU
BAIDU INC ADS
537.11
540.5
539.1
4.770000000
0.8927000
1521066
03/09/2010
16:00:00
BIIB
BIOGEN IDEC INC
55.41
-
57.84
0.170000000
0.2948000
2195223
03/09/2010
16:00:04
BUCY
BUCYRUS INTL A
64.48
66.93
65.63
-0.49000000
-0.741100
2246711
03/09/2010
16:00:01
CA
CA INC
22.39
23.35
22.87
0.060000000
0.2630000
3530004
03/09/2010
16:00:00
CAKE
CHEESECAKE FACTORY INC
25.51
26.2
25.65
-0.19000000
-0.735300
1948524
03/09/2010
16:00:01
CELG
CELGENE CORP
59.77
62
61.76
0.170000000
0.2760000
1586710
03/09/2010
16:00:01
CENX
CENTURY ALUMINUM CO
14.36
15.07
14.75
-0.28000000
-1.862900
3893970
03/09/2010
16:00:01
CHKP
CHECK POINT SOFTWARE TE ...
33.53
34.62
34.04
0.280000000
0.8294000
1783470
03/09/2010
16:00:01
COMS
3 COM CORP
7.49
7.78
7.73
0.010000000
0.1295000
2633077
03/09/2010
16:00:08
CPWR
COMPUWARE CORP
8.32
8.71
8.38
0.080000000
0.9639000
2069777
03/09/2010
16:00:12
CSCO
CISCO SYSTEMS INC
26.01
26.14
26.13
0.000000000
0.0000000
160887564
03/09/2010
16:00:00
CTXS
CITRIX SYSTEMS INC
45.33
46.58
45.98
0.990000000
2.2005000
4568941
03/09/2010
16:00:29
CVX
CHEVRON CORP
74.25
74.34
74.3
-0.34000000
-0.455500
8485311
03/09/2010
16:00:03
CYBS
CYBERSOURCE CORP
18.26
19.32
18.79
-0.23000000
-1.209300
793915
03/09/2010
16:01:05
DD
DUPONT EI NEMOURS & CO
34.58
35.4
35.25
-0.12000000
-0.339300
6915228
03/09/2010
16:00:11
DELL
DELL INC
14.2
14.29
14.18
0.170000000
1.2134000
28946883
03/09/2010
16:00:57
DIS
WALT DISNEY CO (THE)
33.01
-
33.31
0.120000000
0.3616000
11072968
03/09/2010
16:00:01
DISH
DISH NETWORK CORP A
21.17
21.55
21.54
0.170000000
0.7955000
2723678
03/09/2010
16:00:12
DRYS
DRYSHIPS INC
5.92
6.02
5.95
-0.14000000
-2.298900
26777036
03/09/2010
16:00:12
DTV
DIRECTTV GROUP
34.39
35.1
34.78
0.000000000
0.0000000
6933421
03/09/2010
16:00:12
EBAY
EBAY INC
25.42
26.26
25.51
0.670000000
2.6973000
21614645
03/09/2010
16:00:00
ENER
ENERGY CONVERSION DEVIC ...
7.86
7.9
7.87
-0.69000000
-8.060700
4114676
03/09/2010
16:00:00
ERIC
LM ERICSSON TELEPHONEAD ...
10.04
11.07
10.56
-0.07000000
-0.658500
3634003
03/09/2010
16:00:01
ERTS
ELECTRONIC ARTS INC
17.46
17.7
17.58
0.300000000
1.7361000
13646120
03/09/2010
16:00:00
EXPE
EXPEDIA
22.53
23.48
22.95
-0.11000000
-0.477000
2650337
03/09/2010
16:00:13
FBCM
FBR CAPITAL MARKETS COR ...
5.21
5.85
5.5
-0.14000000
-2.482300
328541
03/09/2010
16:00:07
FITB
FIFTH THIRD BANCORP
12.5
15
12.62
0.010000000
0.0793000
13319456
03/09/2010
16:00:12
FLEX
FLEXTRONICS INTL LTD
7.1
7.37
7.22
-0.01000000
-0.138300
3726773
03/09/2010
16:00:51
GE
GENERAL ELECTRIC CO
16.48
16.52
16.49
0.220000000
1.3522000
83685538
03/09/2010
16:00:02
GILD
GILEAD SCIENCES INC
47.05
48
47.44
0.430000000
0.9147000
7270917
03/09/2010
16:02:15
GMXR
GMX RESOURCES INC
-
-
9.72
0.000000000
0.0000000
677809
03/09/2010
16:00:09
HCBK
HUDSON CITY BANCORP INC
13.54
13.75
13.59
0.190000000
1.4179000
5010895
03/09/2010
16:00:19
HD
HOME DEPOT INC
-
-
31.68
-0.04000000
-0.126100
15127696
03/09/2010
16:00:11
HERO
HERCULES OFFSHORE INC
4.35
4.67
4.65
0.030000000
0.6494000
3515745
03/09/2010
16:00:00
HGSI
HUMAN GENOME SCIENCES
31.82
32.59
31.81
0.720000000
2.3159000
4923189
03/09/2010
16:00:01
HOLX
HOLOGIC INC
-
-
17.42
-0.10000000
-0.570800
1675400
03/09/2010
16:00:26
HPQ
HEWLETT-PACKARD CO
51.78
51.95
51.88
0.150000000
0.2900000
10230516
03/09/2010
16:00:05
IBKR
INTERACTIVE BROKERS GRO ...
16.75
17.11
16.75
-0.33000000
-1.932100
314240
03/09/2010
16:01:10
IBM
INTL BUSINESS MACHINE
125.14
129.47
125.55
-0.86000000
-0.680300
7529306
03/09/2010
16:00:12
INTC
INTEL CORP
20.91
20.99
20.94
0.170000000
0.8185000
83168638
03/09/2010
16:00:12
INTC
INTEL CORP
20.91
20.99
20.94
0.170000000
0.8185000
83168638
03/09/2010
16:00:11
INTU
INTUIT INC
33.55
34.6
33.95
-0.03000000
-0.088300
3283189
03/09/2010
16:00:10
ISIL
INTERSIL CORP