FinData: List of Symbols for NASDAQ Stock Exchange [NASDAQ] Starting with A

Friday, 18 May 2012

NASDAQ Symbols

Browse Symbols

Code	Name	High	Low	Close	Volume	Change
AAC	Australia Acquisition Corp.	9.970	9.970	9.970	20,100	0.000	0.00	6
AACC	Asset Acceptance Capital Corp.	5.950	5.890	5.910	11,400	0.020	0.34	7
AACOU	Australia Acquisition Corp.	10.14	10.14	10.14	300	0.02	0.20	7
AACOW	Australia Acquisition Corp.	0.2000	0.2000	0.2000	200	0.0100	4.76	5
AAME	Atlantic American Corporation	2.800	2.720	2.750	5,200	0.000	0.00	6
AAON	AAON Inc.	19.61	19.02	19.06	50,300	0.41	2.11	4
AAPL	Apple Inc.	556.89	541.04	546.08	20,031,900	7.09	1.28	4
AAWW	Atlas Air Worldwide Holdings	48.16	46.78	46.89	220,300	0.63	1.33	6
AAXJ	iShares Trust	51.92	51.23	51.28	9,223,700	1.12	2.14	5
ABAX	ABAXIS Inc.	34.64	34.09	34.24	77,000	0.00	0.00	7
ABCB	Ameris Bancorp	12.26	11.77	11.78	70,200	0.34	2.81	5
ABCD	CAMBIUM LEARNING GROUP INC.	1.820	1.360	1.470	94,900	0.320	17.88	5
ABCO	Advisory Board Company (The)	95.64	93.63	95.04	163,800	0.90	0.96	6
ABFS	Arkansas Best Corporation	13.29	13.03	13.04	366,100	0.03	0.23	3
ABIO	ARCA BIOPHARMA INC.	0.4700	0.4100	0.4100	44,100	0.0300	6.82	4
ABMD	ABIOMED Inc.	26.17	22.98	23.22	1,827,800	0.52	2.19	5
ABTL	Autobytel Inc.	0.7900	0.7500	0.7600	101,000	0.0300	3.80	4
ABVA	Alliance Bankshares Corporation	4.260	4.210	4.260	1,100	0.110	2.65	5
ACAD	ACADIA Pharmaceuticals Inc.	1.640	1.520	1.560	282,100	0.020	1.27	6
ACAS	American Capital Ltd.	9.570	9.260	9.280	4,654,400	0.140	1.49	5
ACAT	Arctic Cat Inc.	38.37	33.34	34.21	628,000	3.76	9.90	5
ACCL	Accelrys Inc.	7.990	7.820	7.830	65,000	0.120	1.51	5
ACET	Aceto Corporation	8.540	8.410	8.420	100,300	0.050	0.59	5
ACFC	Atlantic Coast Federal Corporation	2.200	2.200	2.200	900	0.020	0.90	5
ACFN	Acorn Energy Inc.	10.48	10.00	10.23	220,100	0.04	0.39	4
ACGL	Arch Capital Group Ltd.	39.34	38.87	38.91	420,900	0.12	0.31	6
ACHN	Achillion Pharmaceuticals Inc.	7.000	6.600	6.690	398,500	0.130	1.91	5
ACIW	ACI Worldwide Inc.	40.36	39.91	40.01	332,400	0.11	0.27	6
ACLS	Axcelis Technologies Inc.	1.190	1.070	1.070	329,400	0.080	6.96	3
ACNB	Acnb Corp	14.70	14.61	14.61	2,500	0.29	1.95	6
ACOM		23.13	21.76	22.29	856,700	0.26	1.15	4
ACOR	Acorda Therapeutics Inc.	23.48	23.12	23.22	418,700	0.14	0.60	4
ACPW	Active Power Inc.	0.8900	0.8500	0.8500	90,400	0.0200	2.30	5
ACRX	Acelrx Pharmaceuticals	3.650	3.600	3.600	1,800	0.050	1.37	5
ACTG	Acacia Research Corporation	37.83	36.24	36.56	388,900	0.99	2.64	4
ACTS	Actions Semiconductor Co. Ltd.	1.660	1.550	1.660	146,100	0.010	0.60	6
ACUR	Acura Pharmaceuticals Inc.	2.880	2.620	2.720	44,200	0.100	3.82	4
ACWI	iShares MSCI ACWI Index Fund	43.75	43.13	43.16	931,400	0.36	0.83	5
ACWX	iShares MSCI ACWI ex US Index Fund	37.04	36.43	36.43	194,900	0.41	1.11	4
ACXM	Acxiom Corporation	13.85	13.44	13.73	626,200	0.27	2.01	6
ADAT	Authentidate Holding Corp.	0.7800	0.7200	0.7300	24,600	0.0400	5.19	5
ADBE	Adobe Systems Incorporated	32.74	32.19	32.36	4,373,700	0.03	0.09	4
ADEP	Adept Technology Inc.	5.320	4.890	5.000	29,200	0.450	8.26	5
ADES	ADA-ES Inc.	26.93	25.01	25.21	118,500	1.72	6.39	7
ADGF	Adams Golf Inc.	10.82	10.78	10.80	8,800	0.02	0.19	6
ADP	AUTOMATIC DATA PROCS	53.54	53.16	53.33	2,461,200	0.22	0.41	4
ADRA	BLDRS Asia 50 ADR Index Fund	23.18	23.18	23.18	500	0.05	0.22	4
ADRD	BLDRS Developed Markets 100 ADR Index	18.33	18.19	18.24	6,900	0.09	0.49	4
ADRE	BLDRS Emerging Markets 50 ADR Index Fund	37.77	37.10	37.21	15,300	0.28	0.75	4
ADRU	BLDRS Europe 100 ADR Index Fund	18.00	18.00	18.00	1,100	0.17	0.94	4
ADSK	Autodesk Inc.	36.70	35.65	35.89	2,709,400	0.56	1.54	5
ADTN	ADTRAN Inc.	30.59	29.63	29.63	809,800	0.67	2.21	5
ADUS	ADDUS HOMECARE CORPORATION- YAHO	4.160	3.990	4.000	10,500	0.190	4.53	5
ADVS	Advent Software Inc.	27.03	26.54	26.82	124,600	0.10	0.37	6
AEGR	Aegerion Pharmaceuticals Inc.	14.59	14.11	14.56	38,000	0.28	1.96	7
AEHR	Aehr Test Systems	1.430	1.140	1.200	24,100	0.000	0.00	4
AEIS	Advanced Energy Industries Inc.	13.64	13.26	13.34	348,400	0.08	0.60	6
AEPI	AEP Industries Inc.	34.50	33.75	34.01	19,400	0.26	0.76	4
AERL	Asia Entn & Resources Ltd	5.200	5.000	5.000	57,600	0.060	1.19	4
AETI	American Electric Technologies Inc.	4.550	4.370	4.510	2,000	0.010	0.22	5
AEY	ADDvantage Technologies Group Inc.	2.310	2.210	2.250	8,500	0.000	0.00	4
AEZS	AEterna Zentaris Inc.	0.5700	0.5400	0.5400	657,800	0.0200	3.57	4
AFAM	Almost Family Inc	22.42	21.63	21.68	26,800	0.36	1.63	3
AFCB	ATHE BANCSHARES CORPORATION	14.23	14.23	14.23	1,000	0.27	1.86	4
AFCE	AFC Enterprises Inc.	18.23	17.89	17.96	94,500	0.08	0.45	7
AFFM	Affirmative Insurance Holdings Inc.	0.4900	0.4500	0.4500	300	0.0000	0.00	4
AFFX	Affymetrix Inc.	5.090	4.910	5.070	408,300	0.040	0.80	6
AFFY	Affymax Inc.	14.95	14.32	14.36	993,600	0.07	0.49	7
AFOP	Alliance Fiber Optic Products Inc.	8.300	8.130	8.210	17,400	0.030	0.37	4
AFSI	AmTrust Financial Services Inc.	28.99	28.51	28.85	288,800	0.22	0.77	6
AGEN	Antigenics Inc.	6.100	5.770	5.870	97,200	0.170	2.81	5
AGII	Argo Group International Holdings Ltd.	29.03	28.69	28.81	89,400	0.14	0.49	5
AGNC	American Capital Agency Corp.	32.28	31.63	31.78	5,186,500	0.30	0.94	6
AGYS	Agilysys Inc.	8.810	8.640	8.660	106,000	0.090	1.03	5
AHGP	Alliance Holdings GP L.P.	43.50	42.19	42.35	65,400	1.19	2.73	5
AHPI	Allied Healthcare Products Inc.	3.270	3.100	3.270	3,200	0.200	6.51	5
AIMC	Altra Holdings Inc.	17.23	16.78	17.06	153,600	0.37	2.22	5
AINV	Apollo Investment Corporation	7.160	7.000	7.010	861,300	0.050	0.71	5
AIRM	Air Methods Corporation	93.92	92.46	92.69	62,800	0.33	0.35	8
AIRT	Air T Inc.	9.570	9.450	9.570	2,800	0.120	1.27	5
AIXG	Aixtron Aktiengesellschaft	16.38	16.10	16.26	214,400	0.04	0.25	4
AKAM	Akamai Technologies Inc.	30.79	29.14	29.17	5,193,100	1.02	3.38	4
AKRX	Akorn Inc.	13.20	12.97	13.05	1,094,800	0.02	0.15	7
ALCO	Alico Inc.	23.64	22.96	23.15	13,700	0.31	1.32	6
ALGN	Align Technology Inc.	31.40	30.78	30.89	685,100	0.36	1.15	5
ALGT	Allegiant Travel Company	65.05	63.86	64.19	101,200	0.05	0.08	7
ALIM	ALIMERA SCIENCES INC	2.600	2.430	2.440	39,400	0.070	2.79	4
ALKS	Alkermes Inc.	18.24	17.94	18.22	907,800	0.23	1.28	6
ALLB	Alliance Bancorp Inc. of Pennsylvania	11.75	11.70	11.74	1,000	0.01	0.09	6
ALLT	Allot Communications Ltd.	24.19	23.65	23.83	343,400	0.43	1.84	4
ALNC	Alliance Financial Corporation	30.71	30.30	30.40	2,000	0.08	0.26	5
ALNY	Alnylam Pharmaceuticals Inc.	10.58	10.27	10.29	212,800	0.18	1.72	4
ALOG	Analogic Corporation	67.76	66.56	66.65	53,700	0.17	0.25	6
ALOT	Astro-Med Inc.	8.200	8.060	8.200	14,600	0.120	1.49	5
ALRN	American Learning Corp New Yor	0.9700	0.9300	0.9700	4,700	0.0300	3.19	5
ALSK	Alaska Communications Systems Group Inc.	2.050	1.780	1.850	1,089,800	0.180	8.87	4
ALTE	Max Capital Group Ltd.	23.39	23.05	23.28	384,400	0.12	0.52	4
ALTH	Allos Therapeutics Inc.	1.800	1.790	1.800	215,800	0.010	0.56	5
ALTI	Altair Nanotechnologies Inc.	0.6800	0.6200	0.6700	91,200	0.0500	8.06	4
ALTR	Altera Corporation	34.10	33.47	33.92	6,024,700	0.37	1.10	4
ALVR	Alvarion Ltd.	0.5900	0.5800	0.5800	155,400	0.0200	3.33	4
ALXA	Alexza Pharmaceuticals Inc.	0.4200	0.3900	0.4100	775,800	0.0000	0.00	4
ALXN	Alexion Pharmaceuticals Inc.	87.73	86.54	86.99	1,516,200	0.26	0.30	5
AMAG	AMAG Pharmaceuticals Inc.	12.98	12.52	12.53	183,400	0.39	3.02	3
AMAP	Autonavi Holdings	11.74	11.17	11.53	171,900	0.03	0.26	5
AMAT	Applied Materials Inc.	10.90	10.65	10.66	12,208,900	0.15	1.39	5
AMCC	Applied Micro Circuits Corporation	5.790	5.430	5.570	659,000	0.110	2.01	4
AMCF	ANDATEE CHINA MARINE FUEL SERVI	2.560	2.370	2.490	4,500	0.200	7.43	4
AMCN	AirMedia Group Inc	2.360	2.200	2.310	57,400	0.030	1.28	4
AMED	Amedisys Inc	10.55	10.23	10.26	430,500	0.05	0.48	2
AMGN	Amgen Inc.	71.18	70.52	70.98	3,410,900	0.30	0.42	5
AMIC	American Independence Corp.	4.510	4.500	4.510	1,100	0.060	1.35	5
AMKR	Amkor Technology Inc.	4.640	4.480	4.490	908,300	0.100	2.18	4
AMLN	Amylin Pharmaceuticals Inc.	28.02	27.10	27.54	4,915,400	0.24	0.88	7
AMNB	American National Bankshares Inc.	23.52	23.20	23.40	3,200	0.01	0.04	6
AMOT	Allied Motion Technologies Inc.	6.450	6.150	6.240	20,000	0.020	0.32	4
AMOV	America Movil S.A.B. de C.V.	24.58	24.13	24.40	9,200	0.00	0.00	5
AMPL	Ampal-American Israel Corporation	0.1900	0.1800	0.1800	16,400	0.0100	5.26	5
AMRB	American River Bankshares	7.260	7.070	7.070	200	0.280	3.81	5
AMRI	Albany Molecular Research Inc.	3.090	3.010	3.010	119,400	0.040	1.31	5
AMRN	Amarin Corporation PLC	11.68	11.13	11.24	3,561,900	0.06	0.54	5
AMRS	Amyris Inc.	1.760	1.570	1.580	744,500	0.220	12.22	4
AMSC	American Superconductor Corporation	3.980	3.830	3.840	296,700	0.040	1.03	4
AMSF	AMERISAFE Inc.	27.25	26.70	26.78	28,700	0.26	0.96	6
AMSG	Amsurg Corp.	28.80	28.32	28.39	137,600	0.21	0.73	5
AMSWA	American Software Inc.	8.450	8.340	8.390	45,600	0.010	0.12	5
AMTC	Ameritrans Capital Corporation	0.1700	0.1400	0.1400	8,800	0.0600	30.00	7
AMTCP	Ameritrans Capital Corporation	1.710	1.400	1.400	900	0.320	18.60	4
AMTD	TD Ameritrade Holding Corporation	18.47	18.22	18.38	2,578,600	0.07	0.38	4
AMWD	American Woodmark Corporation	17.13	16.50	16.50	28,900	0.07	0.43	4
AMZN	Amazon.com Inc.	228.00	222.50	224.06	5,261,900	0.33	0.15	7
ANAC	Anacor Pharmaceuticals Inc.	5.460	5.360	5.400	19,200	0.090	1.69	4
ANAD	ANADIGICS Inc.	2.100	1.900	2.050	724,500	0.100	5.13	5
ANAT	American National Insurance Company	69.97	68.65	68.66	5,800	0.76	1.09	4
ANCB	Anchor Bancorp	10.75	10.72	10.75	3,700	0.00	0.00	6
ANCI	AMERICAN CARESOURCE	0.5200	0.4600	0.4700	19,900	0.0000	0.00	6
ANCX	Access National Corporation	12.75	12.45	12.73	11,400	0.02	0.16	5
ANDE	Andersons Inc. (The)	47.85	46.19	46.41	131,800	1.05	2.21	4
ANEN	Anaren Inc.	19.30	18.90	19.10	93,900	0.00	0.00	7
ANGN	Angeion Corporation	5.790	5.320	5.750	6,200	0.140	2.50	6
ANGO	AngioDynamics Inc.	12.47	12.30	12.40	87,500	0.00	0.00	6
ANIK	Anika Therapeutics Inc.	14.11	13.54	13.62	93,600	0.42	2.99	5
ANLY	Analysts International Corporation	3.910	3.780	3.800	24,800	0.000	0.00	4
ANNB	Annapolis Bancorp Inc.	6.360	6.360	6.360	500	0.010	0.16	5
ANSS	AYS Inc.	63.76	61.80	62.32	1,148,600	0.64	1.04	5
ANTH	ANTHERA PHARMACEUTICALS INC.	2.150	1.970	2.010	463,900	0.090	4.29	6
ANTP	PHAZAR CORP	2.750	2.500	2.500	2,600	0.190	7.06	6
AONE	A123 SYSTEMS INC.	1.0300	0.9200	0.9300	877,500	0.0300	3.13	4
AOSL	ALPHA & OMEGA SEMICONDUCOR LTD.	9.850	9.690	9.760	28,300	0.050	0.51	5
APAGF	APCO Argentina Inc.	24.74	20.06	24.02	123,000	3.35	16.21	4
APEI	American Public Education Inc.	28.25	27.66	28.03	265,500	0.26	0.94	3
APFC	American Pacific Corporation	8.200	8.050	8.100	19,300	0.140	1.76	6
APKT	Acme Packet Inc.	25.13	23.80	23.94	1,264,500	0.57	2.33	4
APOG	Apogee Enterprises Inc.	16.06	15.53	15.66	219,600	0.13	0.82	6
APOL	Apollo Group Inc.	32.27	31.96	31.98	1,639,400	0.01	0.03	4
APPY	AspenBio Pharma Inc.	0.6600	0.6100	0.6500	800	0.0200	2.99	6
APRI	Nexmed Inc.	2.750	2.550	2.630	138,900	0.090	3.31	5
APSA	Alto Palermo S.A.	14.77	13.90	14.77	5,500	0.78	5.58	5
ARAY	Accuray Incorporated	6.440	6.250	6.360	458,200	0.060	0.95	3
ARBA	Ariba Inc.	38.46	37.52	38.10	1,033,500	0.18	0.47	6
ARCC	Ares Capital Corporation	15.38	15.05	15.15	1,617,000	0.14	0.92	5
ARCI	Appliance Recycling Centers of America	3.980	3.720	3.980	15,300	0.020	0.50	5
ARCL		11.10	11.08	11.08	129,300	0.00	0.00	6
ARCW	Arc Wireless Solutions Inc.	3.070	3.070	3.070	200	0.050	1.60	4
ARDNA	Arden Group Inc.	84.40	84.00	84.02	500	0.57	0.68	4
AREX	Approach Resources Inc.	30.33	29.03	29.50	492,200	0.12	0.41	3
ARGN	Amerigon Incorporated	13.15	12.45	12.48	374,700	0.49	3.78	4
ARIA	ARIAD Pharmaceuticals Inc.	17.60	17.21	17.52	3,718,000	0.25	1.45	7
ARII	American Railcar Industries Inc.	22.58	21.65	21.69	147,000	0.36	1.63	3
ARKR	Ark Restaurants Corp.	14.90	14.84	14.90	2,000	0.10	0.68	4
ARLP	Alliance Resource Partners L.P.	59.75	58.00	58.21	78,200	0.52	0.89	4
ARMH	ARM Holdings plc	23.48	22.97	23.02	3,316,300	0.17	0.73	4
ARNA	Arena Pharmaceuticals Inc.	5.890	5.530	5.670	26,600,400	0.390	6.44	8
AROW	Arrow Financial Corporation	23.98	23.55	23.61	15,400	0.09	0.38	4
ARQL	ArQule Inc.	6.780	6.530	6.730	447,400	0.200	3.06	4
ARRS	Arris Group Inc	12.51	12.23	12.25	592,600	0.12	0.97	5
ARRY	Array BioPharma Inc.	3.690	3.590	3.650	790,200	0.050	1.39	6
ARSD	Arabian American Development Company	9.720	9.040	9.280	80,400	0.000	0.00	8
ARTC	ArthroCare Corporation	25.00	24.54	24.61	272,000	0.10	0.41	4
ARTNA	Artesian Resources Corporation	19.59	19.21	19.31	10,900	0.11	0.57	7
ARTW	Art's-Way Manufacturing Co. Inc.	7.400	7.170	7.170	2,500	0.170	2.32	6
ARTX	Arotech Corporation	1.0200	0.9100	0.9400	27,100	0.0500	5.05	6
ARUN	Aruba Networks Inc.	16.21	15.64	15.70	3,995,500	0.25	1.57	4
ARWR	Arrowhead Research Corporation	5.090	4.860	4.950	17,300	0.090	1.85	4
ASBC	Associated Banc-Corp	12.99	12.78	12.78	1,269,700	0.07	0.54	5
ASBI	Ameriana Bancorp	6.500	6.000	6.000	6,600	0.360	6.38	6
ASCA	Ameristar Casinos Inc.	18.92	18.72	18.78	110,800	0.07	0.37	4
ASCMA	ASCENT MEDIA CORP	51.93	50.23	51.42	24,800	1.14	2.27	5
ASEI	American Science and Engineering Inc.	52.05	50.04	50.47	223,600	0.74	1.45	7
ASFI	Asta Funding Inc.	8.870	8.640	8.800	27,600	0.080	0.90	6
ASGN	On Assignment Inc.	16.82	16.27	16.50	177,500	0.27	1.66	3
ASIA	AsiaInfo Holdings Inc.	11.79	11.53	11.58	90,500	0.02	0.17	4
ASMI	ASM International N.V.	38.59	37.91	38.07	78,600	2.19	6.10	5
ASML	ASML Holding N.V.	47.31	46.28	46.32	2,274,700	1.15	2.42	4
ASNA	The Dress Barn Inc.	19.93	19.43	19.47	1,372,600	0.11	0.56	5
ASPS	ALTISOURCE PORTFOLIO SOLUTIO	56.84	55.08	55.33	70,400	1.53	2.69	4
ASRV	AmeriServ Financial Inc.	3.000	2.870	2.870	12,200	0.180	5.90	5
ASRVP	AmeriServ Financial Inc.	26.26	26.26	26.26	100	0.01	0.04	6
ASTC	ASTROTECH CORPORATION	1.260	1.170	1.240	55,500	0.020	1.59	6
ASTE	Astec Industries Inc.	30.25	28.73	28.91	132,800	1.09	3.63	4
ASTI	Ascent Solar Technologies Inc.	0.6000	0.5500	0.5600	18,900	0.0300	5.08	4
ASTM	Aastrom Biosciences Inc.	2.430	2.210	2.250	298,900	0.070	3.02	4
ASUR	Forgent Networks Inc	5.090	4.900	4.980	2,900	0.110	2.16	4
ASYS	Amtech Systems Inc.	4.860	4.600	4.600	168,100	0.190	3.97	5
ATAI	ATA Inc.	6.750	6.750	6.750	6,400	0.000	0.00	6
ATAX	America First Tax Exempt Investors L.P.	5.830	5.730	5.730	62,100	0.080	1.38	6
ATEA	Astea International Inc.	2.710	2.450	2.650	17,100	0.150	5.36	5
ATEC	Alphatec Holdings Inc.	1.900	1.770	1.770	189,200	0.000	0.00	4
ATHN	athenahealth Inc.	77.18	73.29	73.52	493,100	2.08	2.75	6
ATHX	Athersys Inc.	1.480	1.420	1.420	33,400	0.040	2.74	6
ATLO	Ames National Corporation	20.74	20.05	20.05	3,300	0.15	0.74	5
ATMI	ATMI Inc.	20.10	19.56	19.57	94,600	0.35	1.76	4
ATML	Atmel Corporation	7.650	7.360	7.370	6,018,800	0.170	2.25	4
ATNI	Atlantic Tele-Network Inc.	35.35	34.47	34.48	42,700	0.45	1.29	5
ATPG	ATP Oil & Gas Corporation	6.300	5.710	5.750	1,543,500	0.100	1.71	3
ATRC	AtriCure Inc.	8.300	8.070	8.220	42,300	0.180	2.24	4
ATRI	ATRION Corporation	230.31	227.21	229.76	4,000	0.93	0.40	6
ATRM	Aetrium Incorporated	0.6000	0.5800	0.5900	7,600	0.0200	3.28	4
ATRO	Astronics Corporation	28.74	27.90	28.04	35,600	0.41	1.44	3
ATSG	Air Transport Services Group Inc	5.790	5.510	5.520	285,800	0.270	4.66	7
ATVI	Activision Blizzard Inc	12.81	12.34	12.38	12,174,400	0.40	3.13	7
ATX	CROSS A T CO	10.51	10.29	10.29	8,300	0.11	1.06	4
AUBN	Auburn National Bancorporation Inc.	23.96	23.27	23.96	1,000	0.41	1.74	6
AUDC	AudioCodes Ltd.	2.110	1.980	2.000	77,200	0.120	5.66	4
AUTH	AuthenTec Inc.	3.860	3.660	3.700	106,300	0.070	1.86	6
AUXL	Auxilium Pharmaceuticals Inc.	18.59	18.27	18.48	281,000	0.05	0.27	6
AVAV	AeroVironment Inc.	24.08	22.90	23.05	212,600	0.59	2.50	5
AVCA	Advocat Inc.	6.550	6.300	6.370	10,800	0.110	1.76	5
AVEO	AVEO PHARMACEUTICALS INC.	12.72	12.32	12.59	857,800	0.11	0.87	8
AVGO	AVAGO TECHNOLOGIES	31.66	30.71	30.77	1,945,100	0.28	0.90	3
AVID	Avid Technology Inc.	7.360	7.030	7.050	167,400	0.170	2.35	3
AVII	AVI BioPharma Inc.	0.7800	0.7100	0.7200	538,600	0.0300	4.00	4
AVNR	Avanir Pharmaceuticals	2.960	2.860	2.860	671,300	0.030	1.04	6
AVNW	AVIAT NETWORKS INC	2.640	2.560	2.580	85,700	0.040	1.53	5
AWRE	Aware Inc.	5.600	5.450	5.600	36,100	0.150	2.75	6
AXAS	Abraxas Petroleum Corporation	2.730	2.500	2.510	887,000	0.100	3.83	4
AXFN	ISHARES TRUST	20.75	20.74	20.75	1,200	0.25	1.19	4
AXTI	AXT Inc	3.980	3.870	3.880	156,100	0.020	0.51	3
AZPN	Aspen Technology, Inc.	22.18	21.66	21.85	371,200	0.27	1.22	6