Market Data 
Markets
Replies to post #242094 on Early Bird Special (EBS)
tkr aHigh eps news float(M) #trd yLow %chg aLow bid ask vol(H) aVol(H) yHigh
AANIE 1.095 -0.78 1:34 26,783 133 0.2600 +15.4 0.2300 0.2850 0.3100 668124 1420 0.2700
ABVG 0.1000 0.00 0:00 0 33 0.0450 +10.0 0.0200 0.0520 0.0550 815408 5400 0.0690
ACHI 0.0870 -0.04 0:00 305,645 26 0.0140 +7.1 0.0130 0.0145 0.0150 664511 15430 0.0170
AFML 1.152 0.00 1:56 0 118 0.1800 +24.3 0.0110 0.2200 0.2300 768679 3290 0.1900
ALRY 0.3800 0.00 0:00 0 24 0.0760 +3.7 0.0270 0.0790 0.0800 174900 5340 0.0900
AMGG 0.0880 0.00 1:56 0 74 0.0015 +11.1 0.0010 0.0020 0.0025 5042620 23450 0.0060
AMMY 0.0450 0.00 1:34 0 38 0.00 +43.8 0.0300 0.0550 0.0575 427207 0 0.00
AZMN 1.450 -0.05 0:00 52,710 64 0.4500 +11.1 0.4500 0.4400 0.5000 213515 550 0.630
BCSR 1.880 -0.12 0:00 64,906 25 1.150 +4.3 0.810 1.200 1.220 53407 200 1.180
BIOHF 0.2100 -0.02 10:56 92,229 28 0.1500 +4.3 0.0400 0.1750 0.1800 114373 1360 0.2100
BTEM 4.200 -0.01 0:00 175,218 87 0.3300 +14.3 0.3300 0.3950 0.4100 241012 12610 0.4300
CAON 1.500 0.00 10:11 16,234 24 0.710 +9.6 0.0800 0.700 0.800 54800 80 0.900
CEUCW 2.450 0.00 0:00 0 92 1.700 +8.8 0.4000 1.830 1.850 153565 120 1.760
CGDF 1.840 -0.15 0:00 60,297 71 1.360 +5.8 0.910 1.440 1.450 236700 3670 1.390
CHNG 3.580 0.30 0:00 14,758 299 3.160 +6.1 1.650 3.800 3.850 266480 1200 3.580
CHYS 10.500 -2.48 0:00 28,066 86 1.700 +4.4 1.310 1.860 1.880 118784 1640 1.870
CLME 0.1500 0.00 0:00 0 22 0.0900 +10.0 0.0200 0.0900 0.1000 544060 750 0.0900
CNHC 41.248 0.00 0:00 0 49 0.740 +5.4 0.4500 0.780 0.810 289102 200 0.800
DCNAQ 3.480 -3.65 0:00 0 110 1.900 +3.1 0.720 2.000 2.010 1919847 26400 2.140
DHNA 6.000 -0.03 1:56 46,859 311 0.665 +9.0 0.600 0.720 0.730 961170 7300 0.800
DJJI 0.1000 0.00 0:00 0 44 0.0100 +11.1 0.0005 0.0150 0.0200 850237 40 0.0400
DSEN 0.650 -0.04 0:00 16,218 55 0.530 +10.9 0.2000 0.620 0.670 357675 360 0.550
DVPC 0.4000 0.00 0:00 0 20 0.1000 +15.0 0.0200 0.1050 0.1200 186000 670 0.1050
ECROE 0.510 -0.26 0:00 63,908 33 0.3700 +5.4 0.3000 0.3850 0.4000 168401 2180 0.3800
EPLI 5.000 0.00 0:00 0 20 0.0650 +37.5 0.0150 0.1000 0.1100 140500 330 0.0950
ETCK 2.050 -0.04 0:00 0 39 0.890 +44.4 0.530 1.250 1.300 57963 70 0.980
EXCS 0.3700 -0.22 0:00 39,076 43 0.0150 +46.7 0.0130 0.0210 0.0220 1196778 5950 0.0230
EZTO 0.1800 0.00 11:02 0 101 0.0140 +13.3 0.0002 0.0150 0.0170 4804710 11000 0.0180
FEEC 1.850 -0.10 0:00 118,545 154 1.290 +4.5 0.750 1.371 1.390 417328 3850 1.380
FNIX 0.0130 -0.03 0:00 1,642,139 167 0.0008 +11.1 0.0008 0.0009 0.0010 207514391 219110 0.0010
GBRC 5.000 -0.11 8:58 0 27 1.240 +7.7 0.0100 1.370 1.400 30705 210 1.300
GLIFE 0.0760 0.00 0:00 149,812 39 0.00 +8.3 0.0200 0.0600 0.0660 692416 0 0.00
GOVX 0.730 0.00 0:00 712,834 45 0.2900 +6.5 0.1800 0.3300 0.3400 235757 3470 0.3350
GRUS 0.0280 0.00 0:00 236,825 310 0.0025 +85.7 0.0003 0.0064 0.0065 61255447 153470 0.0035
GTHA 0.1200 -0.07 1:34 24,791 102 0.0300 +41.9 0.0220 0.0420 0.0440 1457399 1180 0.0340
GTRE 3.700 -0.12 2:02 78,789 45 0.900 +5.9 0.880 0.970 0.995 100930 1690 1.050
HABE 0.2000 0.00 0:00 0 172 0.1550 +5.0 0.0600 0.2100 0.2200 1211071 1370 0.2000
HSPO 3.020 -0.11 1:45 20,227 38 1.760 +3.7 0.750 1.970 2.000 32410 1170 2.140
IMCX 0.0500 0.00 0:00 0 23 0.0070 +20.0 0.0005 0.0120 0.0130 533422 230 0.0100
ITLI 2.150 -0.14 0:00 109,491 70 1.200 +6.7 0.600 1.250 1.350 87367 1670 1.220
KWGI 10.250 0.00 0:00 0 29 2.950 +22.0 0.0100 3.500 3.600 31500 110 3.200
LEVP 1.990 -0.16 0:00 106,452 70 1.690 +5.9 0.4300 1.770 1.780 206728 680 1.750
LGMB 0.1100 -0.02 0:00 25,298 23 0.0170 +25.0 0.0150 0.0180 0.0250 442000 1380 0.0200
LPDL 4.125 0.00 1:01 0 24 0.3700 +7.1 0.2100 0.4000 0.4500 97525 280 0.4300
MAGP 0.600 0.00 0:00 0 43 0.0600 +15.4 0.0180 0.0650 0.0750 596000 770 0.0650
MAQC 18.464 0.00 0:00 84,033 38 1.250 +11.2 1.010 1.370 2.500 3800 10 2.500
MCCI 0.4500 0.00 0:00 0 76 0.0055 +14.3 0.0029 0.0075 0.0080 2426000 11030 0.0070
MGLG 5.850 0.00 0:00 0 30 0.1700 +5.6 0.0100 0.1800 0.1900 121605 1210 0.1900
MRDAF 0.840 0.00 9:04 31,393 46 0.720 +8.1 0.1000 0.770 0.800 60050 360 0.760
NMCH 0.3050 0.03 10:10 25,943 34 0.1950 +4.8 0.0500 0.2200 0.2250 138995 1540 0.2150
NWCH 1.900 0.00 8:32 15,900 24 1.100 +14.0 0.3500 1.150 1.350 18400 150 1.160
NWGN 1.180 -0.29 0:00 31,889 28 0.2900 +25.0 0.1500 0.4000 0.4400 84221 520 0.3600
OCTL 5.000 -0.01 9:21 0 291 1.260 +16.0 0.3500 1.520 1.530 394356 1780 1.320
ONSC 0.560 -0.07 0:00 101,858 70 0.2700 +26.7 0.1500 0.3700 0.3800 445023 1400 0.3000
PCFG 0.4300 -0.11 1:56 57,155 170 0.1410 +17.6 0.1250 0.2000 0.2020 1050736 1400 0.1750
PCSV 3.490 -0.10 0:00 27,131 61 1.200 +4.2 0.3000 1.210 1.250 161500 2380 1.350
PHGI 0.5000 0.00 12:56 0 53 0.0160 +10.0 0.0001 0.0220 0.0260 1480816 6810 0.0240
PKPTE 0.0550 -0.02 7:55 21,933 32 0.0250 +120. 0.0150 0.0450 0.0590 160065 470 0.0500
PLRS 0.1540 -0.04 0:00 251,805 193 0.0935 +4.2 0.0120 0.0965 0.0990 4556513 48180 0.0990
PMRX 0.0410 0.00 0:00 0 34 0.0003 +66.7 0.0002 0.0004 0.0005 41297322 223860 0.0004
PURH 0.0300 0.00 0:00 0 34 0.0060 +25.0 0.0009 0.0070 0.0080 1891627 32820 0.0070
QIII 0.2700 -0.05 10:56 38,161 37 0.0800 +5.6 0.0460 0.1000 0.1090 280795 430 0.0900
SCLL 0.4600 0.14 0:00 1,075,050 59 0.0270 +7.4 0.0260 0.0280 0.0290 1136436 20630 0.0300
SCNWF 0.3490 0.00 0:00 66,096 20 0.1700 +10.5 0.1000 0.2100 0.2150 132000 730 0.1900
SFLK 0.5000 -0.97 0:00 115,140 54 0.0290 +8.6 0.0290 0.0370 0.0380 1313503 15640 0.0350
SGDM 18.928 0.00 0:00 81,108 59 0.810 +24.2 0.650 1.180 1.250 167238 290 1.240
SHAR 0.0500 0.00 0:00 0 20 0.0015 +13.3 0.0010 0.0016 0.0018 673000 390 0.0015
SINX 0.550 -0.01 0:00 0 87 0.2000 +50.0 0.0030 0.2800 0.3000 679870 980 0.3700
SLWF 0.0117 -0.01 1:45 2,312,577 84 0.0006 +14.3 0.0005 0.0007 0.0008 74121200 803640 0.0007
SPRL 0.0600 0.00 11:00 0 32 0.0049 +10.0 0.0030 0.0050 0.0055 2779450 32460 0.0055
SRGG 2.900 -0.40 1:34 20,626 45 0.4500 +12.2 0.2800 0.550 0.560 122600 1010 0.4900
SWRI 2.450 -0.24 0:00 6,299 71 1.636 +7.9 0.4000 1.760 1.770 72932 1420 1.669
TDXG 1.152 0.00 0:00 0 82 0.0120 +38.9 0.0080 0.0450 0.0550 1395072 890 0.0450
TEXC 0.950 -0.06 0:00 0 32 0.1700 +25.7 0.0500 0.1950 0.2300 237322 700 0.1750
TNEN 6.020 -0.11 0:00 29,637 47 0.550 +3.4 0.4300 0.600 0.630 87250 1810 0.600
TSXT 2.157 0.00 1:34 0 49 0.1450 +56.7 0.0600 0.2350 0.2400 180991 840 0.1700
UPBS 2.280 0.00 0:00 18,347 335 0.980 +11.1 0.3800 1.090 1.100 688928 3040 1.010
UPDA 0.1690 -0.02 12:34 498,039 242 0.0480 +5.2 0.0064 0.0500 0.0510 5220397 12560 0.0530
URST 1.650 -0.72 1:45 55,383 101 0.520 +19.3 0.520 0.670 0.700 439738 1000 0.620
USSE 0.4200 0.00 8:05 0 41 0.0650 +8.8 0.0010 0.0730 0.0740 736591 13650 0.0800
VTLV 0.0250 0.00 0:00 154,933 35 0.0080 +62.5 0.0030 0.0120 0.0130 1091200 1620 0.0080
VYGO 0.4900 -0.03 0:00 71,800 39 0.1050 +3.8 0.0150 0.1050 0.1090 416800 5430 0.1349
WLGC 0.790 -0.09 0:00 9,290 31 0.3100 +35.5 0.2300 0.3500 0.3900 214000 480 0.3100
XLGI 2.529 -0.43 0:00 19,578 20 0.4000 +10.4 0.2500 0.5000 0.550 169810 820 0.5000
scan completed 84 tickers 06/12/07 2:01:55
AI
