Ticker	Price	PrevPrice	OpenPrice	High	Low	PrevClose	Bid	Ask	TradeVol	TotalVol	TradeTime	TradeDate	AskMinusBid	Change	WeekHigh52	AvgVol	ChangeFromOpen
AA	31.8	35.58	0	0	0	0	0	0	5264468	0	12/30/1899 12:00:00 AM	12/30/1899 12:00:00 AM	0	0	0	0	0
AACC	10.5	18.63	0	0	0	0	0	0	24668	0	12/30/1899 12:00:00 AM	12/30/1899 12:00:00 AM	0	0	0	0	0
ABCB	10.65	24.11	0	0	0	0	0	0	7759	0	12/30/1899 12:00:00 AM	12/30/1899 12:00:00 AM	0	0	0	0	0
ABV	63.46	61.4	0	0	0	0	0	0	126314	0	12/30/1899 12:00:00 AM	12/30/1899 12:00:00 AM	0	0	0	0	0
ACAP	43.33	40.55	0	0	0	0	0	0	5837	0	12/30/1899 12:00:00 AM	12/30/1899 12:00:00 AM	0	0	0	0	0
ACET	7.27	8.19	0	0	0	0	0	0	54124	0	12/30/1899 12:00:00 AM	12/30/1899 12:00:00 AM	0	0	0	0	0
ACF	8.11	25.62	0	0	0	0	0	0	386860	0	12/30/1899 12:00:00 AM	12/30/1899 12:00:00 AM	0	0	0	0	0
ACG	8.145	8.37	0	0	0	0	0	0	21892	0	12/30/1899 12:00:00 AM	12/30/1899 12:00:00 AM	0	0	0	0	0
ACUS	0.49	2.68	0	0	0	0	0	0	8863	0	12/30/1899 12:00:00 AM	12/30/1899 12:00:00 AM	0	0	0	0	0
ACW	2.19	14.57	0	0	0	0	0	0	45413	0	12/30/1899 12:00:00 AM	12/30/1899 12:00:00 AM	0	0	0	0	0
ADES	9	19.7	0	0	0	0	0	0	100	0	12/30/1899 12:00:00 AM	12/30/1899 12:00:00 AM	0	0	0	0	0
ADG	6.13	8.11	0	0	0	0	0	0	1410	0	12/30/1899 12:00:00 AM	12/30/1899 12:00:00 AM	0	0	0	0	0
ADH	0.17	0.57	0	0	0	0	0	0	0	0	12/30/1899 12:00:00 AM	12/30/1899 12:00:00 AM	0	0	0	0	0
ADI	31.51	39.9	0	0	0	0	0	0	1651047	0	12/30/1899 12:00:00 AM	12/30/1899 12:00:00 AM	0	0	0	0	0
ADVNA	6.42	40.91	0	0	0	0	0	0	1599	0	12/30/1899 12:00:00 AM	12/30/1899 12:00:00 AM	0	0	0	0	0
ADVNB	7.44	44.96	0	0	0	0	0	0	31014	0	12/30/1899 12:00:00 AM	12/30/1899 12:00:00 AM	0	0	0	0	0
ADVS	46.95	34.22	45.36	47.045	46.45	46.41	46.89	46.97	91796	8109	8/20/2008 9:42:59 AM	8/20/2008 9:42:59 AM	0.0799999999999983	0.54	58.27	278445	0.210000000000001
ADX	11.95	14.76	11.89	11.96	11.89	11.873	0	0	1169	21500	8/20/2008 9:36:59 AM	8/20/2008 9:36:59 AM	0	0.077	15.42	133529	0.0599999999999987
AEH	17.98	25.84	17.98	17.98	17.98	18.01	0	0	0	900	8/20/2008 9:29:59 AM	8/20/2008 9:29:59 AM	0	-0.03	24.99	69042	0
AEHR	4.52	5.64	4.63	4.63	4.5	4.63	0	5.86	0	52073	8/7/2008 3:58:59 PM	8/7/2008 3:58:59 PM	5.86	-0.02	11.2	163782	-0.0199999999999996
AEIS	16.3	25.48	14.76	15.03	14.51	14.86	14.51	14.93	36062	272429	8/7/2008 4:00:00 PM	8/7/2008 4:00:00 PM	0.42	-0.18	18.88	432178	-0.0800000000000001
AEPI	16.85	44.54	17.32	17.5	16.06	17.45	15.03	0	0	10931	8/7/2008 4:00:00 PM	8/7/2008 4:00:00 PM	-15.03	-0.22	43.88	24660	-0.0899999999999999
AEY	2.74	4.16	0	0	0	2.74	2.73	2.88	0	0	8/19/2008 3:58:59 PM	8/19/2008 3:58:59 PM	0.15	0	9.65	18152	0
AEZ	2.65	4.95	2.64	2.68	2.61	2.64	0	0	0	10260	8/20/2008 9:35:00 AM	8/20/2008 9:35:00 AM	0	0.01	7.74	420394	0.00999999999999979
AEZS	1.18	3.96	1.18	1.27	1.18	1.26	0.29	0	1375	21775	8/7/2008 3:51:00 PM	8/7/2008 3:51:00 PM	-0.29	-0.01	3.29	20071	0.0700000000000001
AFAM	43.2825	18.71	42.24	43.555	42.16	43.45	43.05	43.21	400249	48331	8/20/2008 9:44:00 AM	8/20/2008 9:44:00 AM	0.160000000000004	-0.1675	44.44	227000	1.0425
AFCE	8.47	20	8.37	8.43	8.15	8.44	7.98	8.52	0	121162	8/7/2008 4:00:00 PM	8/7/2008 4:00:00 PM	0.539999999999999	-0.2	28.82	227945	-0.129999999999999
AFFM	6.32	16.4	6.53	7	6.53	6.69	5.72	0	10740	22290	8/7/2008 3:58:59 PM	8/7/2008 3:58:59 PM	-5.72	-0.05	14.27	13360	0.109999999999999
AFFX	8.98	26.3	8.64	8.76	8.26	8.68	7.85	9.03	0	1683776	8/7/2008 4:00:00 PM	8/7/2008 4:00:00 PM	1.18	-0.23	28.22	2264430	-0.190000000000001
AFL	54.06	52.66	53.69	54.98	53.3	54.18	0	0	3642583	6048069	8/7/2008 4:02:59 PM	8/7/2008 4:02:59 PM	0	-0.2	68.81	3410140	0.289999999999999
AFOP	1.35	1.939	1.4	1.4	1.38	1.39	0	2.28	0	11200	8/7/2008 3:58:59 PM	8/7/2008 3:58:59 PM	2.28	0.01	2.45	57026	0
AGEN	1.92	3.01	2.04	2.04	1.76	2.02	1.6	0	236195	404916	8/7/2008 4:00:00 PM	8/7/2008 4:00:00 PM	-1.6	-0.26	3.9	182420	-0.28
AGII	36.87	34.57	35.35	36.61	35.26	35.83	0	44.62	0	175411	8/7/2008 4:00:00 PM	8/7/2008 4:00:00 PM	44.62	0.22	52.7	122848	0.699999999999996
AGIX	0.73	3.03	0.98	1	0.86	0.95	0	2.96	808269	1019082	8/7/2008 4:00:00 PM	8/7/2008 4:00:00 PM	2.96	-0.08	3.32	486408	-0.11
AGM	29.91	27.95	29.36	29.79	28.79	29.48	0	0	1873	34853	8/7/2008 4:00:59 PM	8/7/2008 4:00:59 PM	0	-0.17	34.93	78586	-0.0500000000000007
AGYS	12.8	21.79	12.84	13.11	12.84	12.69	12.71	12.78	0	7870	8/20/2008 9:42:00 AM	8/20/2008 9:42:00 AM	0.0699999999999985	0.11	18.7	219166	-0.0399999999999991
AHCI	2.43	3.3	2.04	2.09	2.02	2.01	0	3.14	101541	158670	8/7/2008 3:58:59 PM	8/7/2008 3:58:59 PM	3.14	0.03	3.2	58192	0
AHL	26.49	27.25	26.71	26.71	26.5	26.64	0	0	177427	25468	8/20/2008 9:42:59 AM	8/20/2008 9:42:59 AM	0	-0.15	30.8	821575	-0.220000000000002
AHPI	6.68	6.7001	0	0	0	6.68	6.61	6.94	2000	0	8/19/2008 1:52:59 PM	8/19/2008 1:52:59 PM	0.33	0	8.21	6014	0
AIM	2.4199	7.69	0	0	0	2.4199	0	0	0	0	8/19/2008 4:00:00 PM	8/19/2008 4:00:00 PM	0	0	8	2185	0
AIN	29.3	37.56	30.24	31.29	30.01	30.76	0	0	0	173648	8/7/2008 4:02:59 PM	8/7/2008 4:02:59 PM	0	-0.05	43.62	221803	0.470000000000002
AINV	16.61	22.38	15.51	16.1	15.37	16.02	0	20	0	1245336	8/7/2008 4:00:00 PM	8/7/2008 4:00:00 PM	20	-0.56	22.49	1573300	-0.0499999999999989
AIRM	30.8	27.96	29.09	29.99	28.43	29.54	26.5	0	0	231956	8/7/2008 4:00:00 PM	8/7/2008 4:00:00 PM	-26.5	-0.98	59.5	287492	-0.530000000000001
AIRN	0.5	3.8	0.6	0.6	0.5201	0.61	0	2.27	284735	574914	8/7/2008 3:58:59 PM	8/7/2008 3:58:59 PM	2.27	-0.07	3.01	254754	-0.0599999999999999
AIRT	10.88	8.05	10.6	10.6	10.07	10.59	0	11.53	0	6575	8/7/2008 3:58:00 PM	8/7/2008 3:58:00 PM	11.53	-0.14	12.35	19578	-0.15
AIXG	10.32	7.95	9.62	9.74	9.37	9.18	0	16	243416	349098	8/7/2008 4:00:00 PM	8/7/2008 4:00:00 PM	16	0.21	16.08	107660	-0.229999999999999
AKAM	22.72	45.88	22.8	22.93	22.01	23.04	0	22.99	1954491	7506043	8/7/2008 4:00:00 PM	8/7/2008 4:00:00 PM	22.99	-0.81	41.45	6045190	-0.57
AKN	8.98	1.78725689652872E-307	0	0	0	8.98	0	0	0	0	8/19/2008 3:06:59 PM	8/19/2008 3:06:59 PM	0	0	10.15	2134	0
AKP	13.85	15.08	13.72	13.84	13.71	13.74	0	0	0	11158	8/7/2008 2:39:59 PM	8/7/2008 2:39:59 PM	0	0.03	14.76	10609	0.0499999999999989
ALA	13.28	13.28	0	0	0	13.28	0	0	0	0	11/30/2006 5:01:59 PM	11/30/2006 5:01:59 PM	0	0	16.51	3807040	0
ALAN	1.31	3.12	1.25	1.25	1.18	1.2	0	1.48	0	7677	8/7/2008 3:58:59 PM	8/7/2008 3:58:59 PM	1.48	0	2.27	27403	-0.05
ALCO	43.07	59.58	44.43	45.21	43.65	44.15	41.59	0	0	16318	8/7/2008 4:00:00 PM	8/7/2008 4:00:00 PM	-41.59	0.76	55.29	14762	0.479999999999997
ALDA	3.92	15.17	4.6	4.75	4.33	4.83	0	4.7	20464	33898	8/7/2008 3:56:00 PM	8/7/2008 3:56:00 PM	4.7	-0.49	18.36	29102	-0.26
ALDN	11.33	22.1	9.5	9.7	9.31	9.51	8.4	0	0	111176	8/7/2008 3:58:59 PM	8/7/2008 3:58:59 PM	-8.4	0.16	26.94	139468	0.17
ALEX	45.48	53.98	43.21	44.01	42.5	43.57	39.21	0	157511	517455	8/7/2008 4:00:00 PM	8/7/2008 4:00:00 PM	-39.21	-0.21	59.42	424198	0.149999999999999
ALFA	21.98	17.45	0	0	0	21.98	0	0	0	0	4/15/2008 4:00:00 PM	4/15/2008 4:00:00 PM	0	0	22.04	137608	0
ALGN	12.47	23.48	12.3	12.5	12.3	12.29	12.45	12.47	0	41462	8/20/2008 9:44:00 AM	8/20/2008 9:44:00 AM	0.0200000000000014	0.18	29.3	900592	0.17
ALKS	14.73	16.97	15.15	15.36	14.5	15.43	14.13	0	667288	1906061	8/7/2008 4:00:00 PM	8/7/2008 4:00:00 PM	-14.13	-0.92	18.78	1246220	-0.640000000000001
ALLB	8.49	9.21	0	0	0	8.49	8.49	8.99	0	0	8/13/2008 3:24:00 PM	8/13/2008 3:24:00 PM	0.5	0	9.75	2615	0
ALLI	6	4.48	5.38	5.79	5.26	5.51	4.76	0	0	31124	8/7/2008 3:58:59 PM	8/7/2008 3:58:59 PM	-4.76	-0.16	7.58	56465	-0.0300000000000002
ALNC	23.52	29.05	23.52	23.52	23.52	24.55	23.05	24.99	0	696	8/20/2008 9:29:59 AM	8/20/2008 9:29:59 AM	1.94	-1.03	27.7	1711	0
ALNY	31.68	19.14	34.41	35.83	33.97	35.95	33.71	0	133270	1060277	8/7/2008 4:00:00 PM	8/7/2008 4:00:00 PM	-33.71	-1.73	37.35	544162	-0.189999999999998
ALO	24.02	23.19	24.04	24.33	24.02	24.04	0	0	190577	13730	8/20/2008 9:42:59 AM	8/20/2008 9:42:59 AM	0	-0.02	28.67	799132	-0.0199999999999996
ALOG	69.85	64.1	70.18	71.56	68.7	70.54	64.64	0	0	65956	8/7/2008 4:00:00 PM	8/7/2008 4:00:00 PM	-64.64	0.96	79.02	124852	1.31999999999999
ALOT	9.35	11.93	9.29	9.39	9.29	9.3	7.05	0	0	2673	8/7/2008 3:36:00 PM	8/7/2008 3:36:00 PM	-7.05	0.015	10.72	2560	0.0250000000000004
ALOY	7.69	12.35	6.9	7.24	6.9	7	0	12	0	14600	8/7/2008 4:00:00 PM	8/7/2008 4:00:00 PM	12	0	9.67	22868	0.0999999999999996
ALR	11.6	11.6	0	0	0	11.6	0	0	0	0	10/21/2005 3:31:00 PM	10/21/2005 3:31:00 PM	0	0	10.9	5343	0
ALSK	11	16	10.97	11	10.6	11	9.74	0	743163	1139482	8/7/2008 4:00:00 PM	8/7/2008 4:00:00 PM	-9.74	-0.29	16.48	600935	-0.26
ALTH	9.64	6.08	9.66	9.8	8.5	9.6	8.75	0	248005	726441	8/7/2008 4:00:00 PM	8/7/2008 4:00:00 PM	-8.75	-1.03	9.8	453195	-1.09
ALTI	2.2999	3.03	2.25	2.29	2.25	2.25	2.29	2.3	39965	22434	8/20/2008 9:42:59 AM	8/20/2008 9:42:59 AM	0.00999999999999979	0.0499	5.45	669918	0.0499000000000001
ALTR	22.94	23.53	23	23.38	22.83	23.09	0.01	0	0	7638505	8/7/2008 4:00:00 PM	8/7/2008 4:00:00 PM	-0.01	-0.09	26.24	9010180	0
ALVR	6.38	8.17	6.15	6.21	6.08	6.12	4.62	0	0	255815	8/7/2008 4:00:00 PM	8/7/2008 4:00:00 PM	-4.62	0	15.21	546309	-0.0300000000000002
ALXN	91.2	45.6	90.67	91.2	90.23	90.5	91.2	91.36	0	32808	8/20/2008 9:44:00 AM	8/20/2008 9:44:00 AM	0.159999999999997	0.7	95.91	769622	0.530000000000001
AMAC	5.72	6.64	6.21	6.66	6.21	6.16	5.85	0	3756	7206	8/7/2008 3:54:59 PM	8/7/2008 3:54:59 PM	-5.85	0.35	9.84	5600	0.3
AMAT	18.51	19.75	17.83	18.6	17.67	17.95	0	18.76	5842140	25736936	8/7/2008 4:00:00 PM	8/7/2008 4:00:00 PM	18.76	0.53	23	24022700	0.650000000000002
AMB	45.74	60.17	48.4	48.98	46.48	48.89	0	0	387614	1364072	8/7/2008 4:02:59 PM	8/7/2008 4:02:59 PM	0	-2.08	66.86	1129130	-1.59
AMCC	8.21	3.13	7.85	8.145	7.83	7.92	7.75	8.22	2219785	3236393	8/7/2008 4:00:00 PM	8/7/2008 4:00:00 PM	0.470000000000001	0.06	13.68	1318010	0.130000000000001
AMCE	0.98	2	0	0	0	0.98	0	2866.6201	500	0	8/6/2008 9:58:00 AM	8/6/2008 9:58:00 AM	2866.6201	0	1.69	1123	0
AMCS	2.8	3.1	2.72	2.78	2.68	2.69	2.67	2.88	0	49282	8/7/2008 3:49:00 PM	8/7/2008 3:49:00 PM	0.21	0.09	3.31	166066	0.0599999999999996
AMED	54.98	35.44	63.27	65.4995	62.64	63.17	0	66	279261	976973	8/7/2008 4:00:00 PM	8/7/2008 4:00:00 PM	66	0.68	67.98	629994	0.579999999999998
AMEN	8.74	6.09	8.01	8.6	8.01	8.4501	5.17	0	0	3310	8/7/2008 3:02:00 PM	8/7/2008 3:02:00 PM	-5.17	0.1499	11.45	3078	0.59
AMFI	8.33	30.25	6.7	6.91	6.14	6.82	0	7	27399	296529	8/7/2008 4:00:00 PM	8/7/2008 4:00:00 PM	7	-0.56	28.17	310460	-0.44
AMGN	63.94	63.61	63.02	64.23	61.72	63.49	61.53	0	0	11157845	8/7/2008 4:00:00 PM	8/7/2008 4:00:00 PM	-61.53	-1.45	64.23	10978100	-0.980000000000004
AMIC	6.8	10.35	6.56	6.6	6.55	6.47	5.06	0	6100	6600	8/7/2008 3:44:00 PM	8/7/2008 3:44:00 PM	-5.06	0.13	11	2109	0.04
AMIE	2.02	39.67	2.4	2.41	2.263	2.39	0	3.3	5537	37826	8/7/2008 4:00:00 PM	8/7/2008 4:00:00 PM	3.3	-0.06	30.01	94243	-0.0699999999999998
AMKR	8.32	13.56	9.08	9.16	8.77	9.14	8.79	0	345528	3409134	8/7/2008 4:00:00 PM	8/7/2008 4:00:00 PM	-8.79	-0.35	12.7	3467190	-0.290000000000001
AMLN	27.94	41.67	31.07	31.96	30.04	31.24	0	31.6	464179	2316381	8/7/2008 4:00:00 PM	8/7/2008 4:00:00 PM	31.6	-1.1	52.21	3019380	-0.93
AMMD	17.8	18.05	17.02	17.27	16.89	17.12	0	17.91	487669	1209141	8/7/2008 4:00:00 PM	8/7/2008 4:00:00 PM	17.91	-0.17	22.18	787423	-0.0700000000000003
AMNB	17.72	22.2	0	0	0	17.72	16.65	17.85	0	0	8/19/2008 3:54:59 PM	8/19/2008 3:54:59 PM	1.2	0	22.97	2272	0
AMOT	5.15	6.32	5.15	5.15	5.15	5.01	5.15	5.2	0	100	8/20/2008 9:38:59 AM	8/20/2008 9:38:59 AM	0.0499999999999998	0.14	5.9	3608	0
AMOV	50.63	54.82	0	50.65	50.5701	51.54	0	53.96	0	900	8/7/2008 11:01:00 AM	8/7/2008 11:01:00 AM	53.96	-0.89	69.49	3446	0
AMP	42.68	61.31	42.79	42.88	42.63	42.64	0	0	0	58864	8/20/2008 9:44:00 AM	8/20/2008 9:44:00 AM	0	0.01	69.25	2980940	-0.140000000000001
AMPH	20.6075	17.01	20.87	20.87	18.83	20.67	16.79	0	36841	43554	8/7/2008 4:00:00 PM	8/7/2008 4:00:00 PM	-16.79	-0.46	23.92	26355	-0.66
AMPL	5.41	4.8	5.37	5.43	5.2	5.47	0	6.5	0	34805	8/7/2008 4:00:00 PM	8/7/2008 4:00:00 PM	6.5	-0.24	8.5	54162	-0.14
AMR	9.43	27.52	10.2	10.74	10.2	10.96	0	0	2342896	23216304	8/7/2008 4:00:00 PM	8/7/2008 4:00:00 PM	0	-0.63	26	22889700	0.130000000000001
AMRB	9.85	24.2	10.7	11	10.63	10.99	0	11.89	0	1482	8/7/2008 3:33:59 PM	8/7/2008 3:33:59 PM	11.89	-0.36	22.381	6385	-0.0699999999999985
AMRI	17.56	10.97	17.68	17.81	15.51	17.77	0	16.78	252262	445683	8/7/2008 4:00:00 PM	8/7/2008 4:00:00 PM	16.78	-1.87	19.05	168402	-1.78
AMRN	1.39	0.65	1.59	1.6	1.5	1.58	0	1.96	0	4510	8/7/2008 3:47:59 PM	8/7/2008 3:47:59 PM	1.96	-0.08	6.5	16483	-0.0900000000000001
AMS	2.15	6.3025	2.21	2.29	2.15	2.21	0	0	0	3308	8/7/2008 4:00:00 PM	8/7/2008 4:00:00 PM	0	0.08	5.5	7506	0.0800000000000001
AMSC	24.71	14.65	28.47	28.94	27.66	28.69	25	0	20525	1293668	8/7/2008 4:00:00 PM	8/7/2008 4:00:00 PM	-25	-0.49	47.53