.
.
.
.
.
.
.
.
.
.
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
02/08/2010
16:00:46
AA
ALCOA
13.23
13.31
13.06
-0.12000000
-0.910500
39405714
02/08/2010
16:00:01
AAPL
APPLE INC
195.16
195.89
194.12
-1.34000000
-0.685600
17081017
02/08/2010
16:00:00
ADBE
ADOBE SYSTEMS INC
31.67
32.96
32.05
-0.72000000
-2.197100
8615513
02/08/2010
16:00:00
ADSK
AUTODESK INC
21.81
24.7
23.1
0.030000000
0.1300000
3665199
02/08/2010
16:00:01
ALGN
ALIGN TECH INC
16.88
17.68
17.28
-0.40000000
-2.262400
310479
02/08/2010
16:00:01
ALTR
ALTERA CORP
21.01
24.15
21.63
0.000000000
0.0000000
9506064
02/08/2010
16:00:00
AMAT
APPLIED MATERIALS INC
11.54
12.49
12.07
-0.16000000
-1.308300
17976371
02/08/2010
16:00:01
AMGN
AMGEN INC
53.06
60
57.46
-0.22000000
-0.381400
5951722
02/08/2010
16:00:00
AMKR
AMKOR TECH INC
5
6.75
5.77
0.060000000
1.0508000
1746432
02/08/2010
16:00:01
AMZN
AMAZON.COM INC
117.32
118.49
116.83
-0.56000000
-0.477000
9898391
02/08/2010
16:00:01
ATVI
ACTIVISION BLIZZARD INC
9.93
11.5
10.16
-0.05000000
-0.489700
10411475
02/08/2010
16:00:29
AXP
AMERICAN EXPRESS CO
36.59
37.4
36.79
-1.06000000
-2.800500
9372636
02/08/2010
16:00:17
BA
BOEING CO (THE)
54.41
65.12
57.89
-0.51000000
-0.873300
4724664
02/08/2010
16:00:16
BAC
BANK of AMERICA CORP
14.52
14.68
14.48
-0.52000000
-3.466700
208207280
02/08/2010
16:00:00
BBBY
BED BATH & BEYOND INC
37.82
39.22
38.52
0.020000000
0.0519000
1996297
02/08/2010
16:00:00
BEXP
BRIGHAM EXPLORATION CO
14.01
14.81
14.41
0.300000000
2.1262000
3399731
02/08/2010
16:00:00
BIDU
BAIDU INC ADS
423.16
464
443.23
-5.57000000
-1.241100
1183248
02/08/2010
16:00:00
BIIB
BIOGEN IDEC INC
48
60
52.84
-0.69000000
-1.289000
2852344
02/08/2010
16:00:00
BUCY
BUCYRUS INTL A
30
61.47
51.79
1.160000000
2.2911000
3555521
02/08/2010
16:00:01
CA
CA INC
-
-
21.52
-0.19000000
-0.875200
2574266
02/08/2010
16:00:01
CAKE
CHEESECAKE FACTORY INC
19.38
-
21.34
0.080000000
0.3763000
992988
02/08/2010
16:00:01
CELG
CELGENE CORP
-
-
54.77
-0.39000000
-0.707000
2335564
02/08/2010
16:00:00
CENX
CENTURY ALUMINUM CO
9.6
13
10.83
-0.29000000
-2.607900
4854168
02/08/2010
16:00:00
CHKP
CHECK POINT SOFTWARE TE ...
28.46
-
32.31
-0.01000000
-0.030900
2153345
02/08/2010
16:00:00
COMS
3 COM CORP
7.39
7.66
7.46
-0.02000000
-0.267400
3462132
02/08/2010
16:00:01
CPWR
COMPUWARE CORP
6.83
7.35
7.09
-0.12000000
-1.664400
4274242
02/08/2010
16:00:00
CSCO
CISCO SYSTEMS INC
23.62
23.82
23.499
-0.20000000
-0.843900
69908952
02/08/2010
16:00:00
CTXS
CITRIX SYSTEMS INC
41.81
42.81
42.11
0.320000000
0.7657000
3293918
02/08/2010
16:00:15
CVX
CHEVRON CORP
68.31
73.5
70.13
-1.05000000
-1.475100
11596247
02/08/2010
16:00:00
CYBS
CYBERSOURCE CORP
16.42
17.22
16.82
-0.66000000
-3.775700
643545
02/08/2010
16:01:02
DD
DUPONT EI NEMOURS & CO
25
36
32.19
-0.54000000
-1.649900
5662456
02/08/2010
16:00:01
DELL
DELL INC
12.5
13.92
13.39
0.150000000
1.1329000
34710189
02/08/2010
16:00:30
DIS
WALT DISNEY CO (THE)
-
30.7
29.48
-0.06000000
-0.203100
10657117
02/08/2010
16:00:00
DISH
DISH NETWORK CORP A
17.14
20.5
17.75
0.000000000
0.0000000
3124836
02/08/2010
16:00:01
DRYS
DRYSHIPS INC
5.16
5.78
5.27
-0.09000000
-1.679100
10647783
02/08/2010
16:00:01
DTV
DIRECTTV GROUP
-
-
30.34
-0.28000000
-0.914400
9400398
02/08/2010
16:00:00
EBAY
EBAY INC
22.56
22.82
22.49
-0.22000000
-0.968700
8465358
02/08/2010
16:00:01
ENER
ENERGY CONVERSION DEVIC ...
8.55
9.09
8.89
-0.18000000
-1.984600
1592360
02/08/2010
16:00:01
ERIC
LM ERICSSON TELEPHONEAD ...
9.84
9.87
9.63
-0.05000000
-0.516500
6705872
02/08/2010
16:00:00
ERTS
ELECTRONIC ARTS INC
15.9
16.2
17.49
0.230000000
1.3326000
16170648
02/08/2010
16:00:01
EXPE
EXPEDIA
-
-
21.42
0.160000000
0.7526000
2786981
02/08/2010
16:00:01
FBCM
FBR CAPITAL MARKETS COR ...
5.13
5.73
5.43
0.050000000
0.9294000
279455
02/08/2010
16:00:00
FITB
FIFTH THIRD BANCORP
8.87
11.51
11.39
0.130000000
1.1545000
29761109
02/08/2010
16:00:00
FLEX
FLEXTRONICS INTL LTD
6.49
7.57
6.48
-0.05000000
-0.765700
12488742
02/08/2010
16:00:42
GE
GENERAL ELECTRIC CO
15.66
15.82
15.6
-0.19000000
-1.203300
70486995
02/08/2010
16:00:01
GILD
GILEAD SCIENCES INC
45.05
48.96
46.09
-0.29000000
-0.625300
7727585
02/08/2010
16:02:10
GMXR
GMX RESOURCES INC
-
11.45
9.94
0.090000000
0.9137000
788722
02/08/2010
16:00:01
HCBK
HUDSON CITY BANCORP INC
11.72
12.96
12.74
-0.32000000
-2.450200
7120129
02/08/2010
16:00:27
HD
HOME DEPOT INC
28.01
28.99
28.59
0.610000000
2.1801000
26005327
02/08/2010
16:00:00
HERO
HERCULES OFFSHORE INC
-
-
3.6
-0.09000000
-2.439000
1733996
02/08/2010
16:00:00
HGSI
HUMAN GENOME SCIENCES
24.91
29.25
25.76
-0.99000000
-3.700900
4217407
02/08/2010
16:00:00
HOLX
HOLOGIC INC
15.6
16.4
16
0.010000000
0.0625000
2683256
02/08/2010
16:00:17
HPQ
HEWLETT-PACKARD CO
47.71
48.02
47.59
0.270000000
0.5706000
17616488
02/08/2010
16:00:01
IBKR
INTERACTIVE BROKERS GRO ...
15.51
16.35
16.24
-0.26000000
-1.575800
454579
02/08/2010
16:00:19
IBM
INTL BUSINESS MACHINE
120
121.87
121.88
-1.09000000
-0.886400
5719389
02/08/2010
16:00:01
INTC
INTEL CORP
19.44
19.5
19.35
-0.12000000
-0.616300
62563140
02/08/2010
16:00:01
INTC
INTEL CORP
19.44
19.5
19.35
-0.12000000
-0.616300
62563140
02/08/2010
16:00:00
INTU
INTUIT INC
28.66
29.96
29.36
-0.08000000
-0.271700
2227644
02/08/2010
16:00:00
ISIL
INTERSIL CORP
13.5
14.3
13.92
0.070000000
0.5054000
2909739