.
.
.
.
.
.
.
.
.
.
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
03/12/2010
16:00:34
AA
ALCOA
-
-
13.6
-0.04000000
-0.293300
28854935
03/12/2010
16:00:01
AAPL
APPLE INC
-
-
226.6
1.100000000
0.4878000
14868660
03/12/2010
16:00:01
ADBE
ADOBE SYSTEMS INC
-
-
35.16
-0.06000000
-0.170400
6262320
03/12/2010
16:00:01
ADSK
AUTODESK INC
-
-
29.16
0.130000000
0.4478000
2589774
03/12/2010
16:00:00
ALGN
ALIGN TECH INC
-
-
19.18
-0.25000000
-1.286700
377609
03/12/2010
16:00:00
ALTR
ALTERA CORP
24.75
25.52
24.99
0.060000000
0.2407000
4396718
03/12/2010
16:00:01
AMAT
APPLIED MATERIALS INC
12.17
12.39
12.36
-0.05000000
-0.402900
25069852
03/12/2010
16:00:01
AMGN
AMGEN INC
56.6
58.24
57.43
-0.06000000
-0.104400
3604355
03/12/2010
16:00:01
AMKR
AMKOR TECH INC
6.47
6.95
6.71
-0.04000000
-0.592600
1609874
03/12/2010
16:00:00
AMZN
AMAZON.COM INC
131.63
131.75
131.82
-1.76000000
-1.317600
6151927
03/12/2010
16:00:01
ATVI
ACTIVISION BLIZZARD INC
11.42
11.65
11.47
-0.04000000
-0.347500
18231494
03/12/2010
16:00:30
AXP
AMERICAN EXPRESS CO
40.71
40.9
40.76
0.650000000
1.6205000
9465211
03/12/2010
16:00:37
BA
BOEING CO (THE)
69.66
69.81
69.83
-0.24000000
-0.342500
5302767
03/12/2010
16:00:47
BAC
BANK of AMERICA CORP
-
-
16.85
-0.27000000
-1.577100
171456683
03/12/2010
16:00:01
BBBY
BED BATH & BEYOND INC
41.5
42.45
42.28
0.940000000
2.2738000
4248141
03/12/2010
16:00:01
BEXP
BRIGHAM EXPLORATION CO
17.15
17.93
17.54
0.400000000
2.3337000
2375464
03/12/2010
16:00:01
BIDU
BAIDU INC ADS
550.75
551.8
550.24
-3.86000000
-0.696600
1448776
03/12/2010
16:00:00
BIIB
BIOGEN IDEC INC
58.48
60
58.76
-0.02000000
-0.034000
1469690
03/12/2010
16:00:00
BUCY
BUCYRUS INTL A
64.51
66.63
64.83
-0.12000000
-0.184800
2145922
03/12/2010
16:00:00
CA
CA INC
22.3
23.26
22.78
0.120000000
0.5296000
4040269
03/12/2010
16:00:00
CAKE
CHEESECAKE FACTORY INC
26.9
27.49
26.91
-0.05000000
-0.185500
2068762
03/12/2010
16:00:01
CELG
CELGENE CORP
60.92
61.89
61.37
0.070000000
0.1142000
2140534
03/12/2010
16:00:00
CENX
CENTURY ALUMINUM CO
14.69
14.71
14.77
0.050000000
0.3397000
3208666
03/12/2010
16:00:00
CHKP
CHECK POINT SOFTWARE TE ...
34.14
35.4
34.76
0.060000000
0.1729000
1822668
03/12/2010
16:00:01
COMS
3 COM CORP
7.48
7.78
7.74
0.000000000
0.0000000
3907869
03/12/2010
16:00:00
CPWR
COMPUWARE CORP
8.25
8.46
8.37
-0.15000000
-1.760600
5007519
03/12/2010
16:00:00
CSCO
CISCO SYSTEMS INC
25.72
25.88
25.88
-0.09000000
-0.346600
31167192
03/12/2010
16:00:00
CTXS
CITRIX SYSTEMS INC
47.9
48.87
48.08
0.820000000
1.7351000
6336450
03/12/2010
16:00:12
CVX
CHEVRON CORP
73.75
73.85
73.72
-0.27000000
-0.364900
7682066
03/12/2010
16:00:00
CYBS
CYBERSOURCE CORP
18.25
19.34
18.82
0.020000000
0.1064000
317185
03/12/2010
16:00:58
DD
DUPONT EI NEMOURS & CO
35.45
36.16
35.49
0.140000000
0.3960000
6035228
03/12/2010
16:00:01
DELL
DELL INC
14.11
14.49
14.26
0.050000000
0.3519000
19891259
03/12/2010
16:00:59
DIS
WALT DISNEY CO (THE)
33.41
-
33.69
-0.12000000
-0.354900
9610444
03/12/2010
16:00:00
DISH
DISH NETWORK CORP A
21.03
21.76
21.69
-0.10000000
-0.458900
2197803
03/12/2010
16:00:01
DRYS
DRYSHIPS INC
6.11
6.15
6.17
-0.01000000
-0.161800
15243614
03/12/2010
16:00:00
DTV
DIRECTTV GROUP
34.28
35.46
34.87
-0.04000000
-0.114600
6171986
03/12/2010
16:00:00
EBAY
EBAY INC
25.71
-
25.97
0.530000000
2.0833000
15193313
03/12/2010
16:00:00
ENER
ENERGY CONVERSION DEVIC ...
8.11
8.35
8.26
-0.10000000
-1.196200
1125714
03/12/2010
16:00:00
ERIC
LM ERICSSON TELEPHONEAD ...
11.24
11.78
11.29
0.450000000
4.1513000
8575400
03/12/2010
16:00:01
ERTS
ELECTRONIC ARTS INC
17.53
17.89
17.77
-0.13000000
-0.726300
4571727
03/12/2010
16:00:01
EXPE
EXPEDIA
21.65
22.31
22.31
-0.59000000
-2.576400
4932024
03/12/2010
16:00:00
FBCM
FBR CAPITAL MARKETS COR ...
4.52
5.75
4.98
-0.28000000
-5.323200
823825
03/12/2010
16:00:01
FITB
FIFTH THIRD BANCORP
12.55
13.71
13.15
-0.13000000
-0.978900
13393078
03/12/2010
16:00:01
FLEX
FLEXTRONICS INTL LTD
6.47
8.28
7.39
-0.05000000
-0.672000
2524444
03/12/2010
16:02:02
GE
GENERAL ELECTRIC CO
17.01
17.04
17.04
0.560000000
3.3981000
112875358
03/12/2010
16:00:01
GILD
GILEAD SCIENCES INC
-
-
47.42
0.320000000
0.6794000
8499187
03/12/2010
16:02:49
GMXR
GMX RESOURCES INC
-
-
9.59
-0.70000000
-6.802700
1872038
03/12/2010
16:00:00
HCBK
HUDSON CITY BANCORP INC
13.27
14.05
13.66
-0.05000000
-0.364700
4744654
03/12/2010
16:01:23
HD
HOME DEPOT INC
-
-
32.45
0.320000000
0.9960000
14953710
03/12/2010
16:00:00
HERO
HERCULES OFFSHORE INC
4.02
4.8
4.7
0.000000000
0.0000000
1554867
03/12/2010
16:00:01
HGSI
HUMAN GENOME SCIENCES
31.71
33.54
32.64
-0.04000000
-0.122400
1957205
03/12/2010
16:00:01
HOLX
HOLOGIC INC
18.5
-
18.64
-0.64000000
-3.319500
14793695
03/12/2010
16:00:18
HPQ
HEWLETT-PACKARD CO
52.32
52.37
52.36
0.340000000
0.6536000
11759443
03/12/2010
16:00:00
IBKR
INTERACTIVE BROKERS GRO ...
16.51
17.11
16.65
-0.04000000
-0.239700
247415
03/12/2010
16:00:18
IBM
INTL BUSINESS MACHINE
127.96
128.05
127.94
0.340000000
0.2665000
5170094
03/12/2010
16:00:01
INTC
INTEL CORP
21.22
21.29
21.27
0.020000000
0.0941000
39590354
03/12/2010
16:00:01
INTC
INTEL CORP
21.22
21.29
21.27
0.020000000
0.0941000
39590354
03/12/2010
16:00:01
INTU
INTUIT INC
33.96
35.26
34.61
0.070000000
0.2027000
2660638
03/12/2010
16:00:01
ISIL
INTERSIL CORP
14.62
15.4
15.01