.
.
.
.
.
.
.
.
.
.
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
02/07/2012
16:01:13
AA
ALCOA
10.7
10.76
10.67
-0.06500000
-0.605500
23652736
02/07/2012
16:00:16
AAPL
APPLE
471
471.36
468.83
4.860000000
1.0475000
11293609
02/07/2012
16:00:13
ADBE
ADOBE SYSTEMS
29.91
34.75
32.28
0.425000000
1.3342000
3404184
02/07/2012
16:00:15
ALTR
ALTERA
26.5
42.03
40.405
0.080000000
0.1984000
2679977
02/07/2012
16:00:13
AMAT
APPLIED MATERIALS
12.3
12.96
12.74
0.130000000
1.0309000
8784274
02/07/2012
16:00:12
AMGN
AMGEN
65.77
72.84
69.17
0.050000000
0.0723000
6870447
02/07/2012
16:00:11
AMKR
AMKOR TECH
5.45
6.25
5.99
0.010000000
0.1672000
2543227
02/07/2012
16:00:07
AMZN
AMAZON.COM
184.3
184.5
184.19
1.050000000
0.5733000
5104453
02/07/2012
16:00:16
ATVI
ACTIVISION BLIZZARD
12.01
12.89
12.44
0.120000000
0.9740000
5737511
02/07/2012
16:00:28
AXP
AMERICAN EXPRESS
48.62
-
52.13
0.320000000
0.6176000
5944760
02/07/2012
16:00:55
BA
BOEING
74.7
79.24
75.2
-0.26000000
-0.344600
4438621
02/07/2012
16:00:10
BAC
BANK of AMERICA
7.94
7.98
7.85
-0.12000000
-1.505600
253694162
12/08/2011
16:00:14
BEXP
BRIGHAM EXPLORATION
-
-
36.48
0.010000000
0.0274000
1761654
02/07/2012
16:00:15
BIDU
BAIDU
130
131.59
129.49
-1.88000000
-1.431100
5829032
02/07/2012
16:00:11
CA
CA
26.31
27.39
26.66
0.240000000
0.9084000
2762716
02/07/2012
16:00:11
CAKE
CHEESECAKE FACTORY
30.42
33
30.68
0.100000000
0.3270000
670976
02/07/2012
16:00:02
CELG
CELGENE
73.16
74.06
73.41
-0.11500000
-0.156400
2480601
02/07/2012
16:00:09
CENX
CENTURY ALUMINUM
10.77
10.97
10.77
-0.20000000
-1.823200
1023909
02/07/2012
16:00:09
CHKP
CHECK POINT SOFTWARE
-
-
58.39
0.340000000
0.5857000
1075190
02/07/2012
16:00:14
CSCO
CISCO SYSTEMS
20.26
20.3
20.2
0.010000000
0.0495000
61427311
02/07/2012
16:00:11
CTXS
CITRIX SYSTEMS
52.88
-
70.69
1.245000000
1.7928000
3033221
02/07/2012
16:00:08
CVX
CHEVRON
105.01
108.62
106.83
0.160000000
0.1500000
6034606
02/07/2012
16:05:03
DD
EI DU PONT DE NEMOURS
51.01
52.81
51.61
-0.17000000
-0.328300
3373634
02/07/2012
16:00:10
DELL
DELL
16.08
18.8
17.83
0.180000000
1.0198000
16085732
02/07/2012
16:00:26
DIS
WALT DISNEY
40.05
41.76
40.98
0.520000000
1.2852000
20107290
02/07/2012
16:00:07
DRYS
DRYSHIPS
2.72
2.8
2.76
-0.04500000
-1.604300
21373362
02/07/2012
16:00:11
DTV
DIRECTTV
42.5
48
45.2
-0.24000000
-0.528200
3853611
02/07/2012
16:00:13
EBAY
EBAY
31.33
33.97
32.87
0.230000000
0.7047000
6912417
02/07/2012
16:00:06
ENER
ENERGY CONVERSION DEVIC ...
0.94
1.26
1.13
0.030000000
2.7273000
2805394
02/07/2012
16:00:08
ERIC
ERICSSON TELEPHONE
9.61
9.63
9.61
0.240000000
2.5614000
7094883
12/19/2011
16:00:13
ERTS
ELECTRONIC ARTS
-
-
19.845
-0.38000000
-1.878900
5485118
02/07/2012
16:00:11
EXPE
EXPEDIA
-
34.3
34.04
0.470000000
1.4001000
3557743
02/07/2012
16:00:10
FITB
FIFTH THIRD BANCORP
13.42
14.14
13.53
0.040000000
0.2965000
10236011
02/07/2012
16:00:11
FLEX
FLEXTRONICS INTL
6.54
7.27
6.97
-0.15000000
-2.106700
5043629
02/07/2012
16:00:58
GE
GENERAL ELECTRIC
18.95
19.2
19.18
0.130000000
0.6824000
36048838
02/07/2012
16:00:14
GILD
GILEAD SCIENCES
53.21
58.45
55.075
-0.95000000
-1.695700
13747710
02/07/2012
16:00:12
GMXR
GMX RESOURCES
1.34
1.72
1.6
-0.03000000
-1.840500
2872532
02/07/2012
16:00:16
HCBK
HUDSON CITY BANCORP
6.69
7.37
7.03
-0.06000000
-0.846300
6486161
02/07/2012
16:04:17
HD
HOME DEPOT
44.01
45.99
45.46
0.260000000
0.5752000
9725304
02/07/2012
16:00:12
HERO
HERCULES OFFSHORE
4.79
7.41
5.01
-0.02000000
-0.397600
5808728
02/07/2012
16:00:09
HOLX
HOLOGIC
17.03
21.45
20.83
0.040000000
0.1924000
2343158
02/07/2012
16:00:10
HPQ
HEWLETT-PACKARD
28.93
29.16
28.95
0.190000000
0.6606000
14586158
02/07/2012
16:01:38
IBM
INTL BUSINESS MACHINE
192.85
193
193.35
0.530000000
0.2749000
3432953
02/07/2012
16:00:15
INTU
INTUIT
53.33
-
57.62
-0.28000000
-0.483600
2011452
02/07/2012
16:00:11
ISIL
INTERSIL
-
-
11.27
0.130000000
1.1670000
1235026
02/07/2012
16:00:17
JBLU
JETBLUE AIRWAYS
5.33
6.55
5.95
-0.18500000
-3.015500
4423276
02/07/2012
16:00:10
JDSU
JDS UNIPHASE
12.66
13.49
13.25
0.590000000
4.6603000
10266883
02/07/2012
16:01:37
JNJ
JOHNSON & JOHNSON
65.3
65.64
65.26
0.070000000
0.1074000
9248062
02/07/2012
16:04:41
JNPR
JUNIPER NETWORKS
20.56
24.59
23.02
0.300000000
1.3204000
12112475
12/05/2011
16:00:12
JOYG
JOY GLOBAL
-
-
89.65
-0.51000000
-0.565700
3126039
02/07/2012
16:02:33
JPM
JP MORGAN CHASE
37.7
38.16
37.87
-0.27000000
-0.707900
21092892
02/07/2012
16:00:46
KFT
KRAFT FOODS
38.29
-
38.51
-0.19000000
-0.491000
5800093
02/07/2012
16:00:55
KO
COCA-COLA
68.87
69.03
68.55
0.520000000
0.7644000
12135461
02/07/2012
16:00:06
MCD
MCDONALD'S
101
101.98
100.91
1.420000000
1.4273000
6029919
02/07/2012
16:01:52
MMM
3M
81.5
92
87.89
0.330000000
0.3769000
2959012
02/07/2012
16:00:06
MPEL
MELCO CROWN ENTERTAINME ...
11
13.5
11.44
-0.22000000
-1.886800
6146424
02/07/2012
16:00:33
MRK
MERCK
37.01
39.47
38.63
0.230000000
0.5990000
12447377
02/07/2012
16:00:01
MRVL
MARVELL TECH
15.76
16.89
16.28
-0.06000000
-0.367200
9217266
02/07/2012
16:00:15
MSFT
MICROSOFT
30.38
30.54
30.35
0.150000000
0.4967000
39242529
02/07/2012
16:00:16
MXIM
MAXIM INTEGRATED PRODUC ...
26.03
-
27.22
-0.05500000
-0.201600
2137537
02/07