| Code | Name | High | Low | Close | Volume | Change | |
| TACT | TransAct Technologies Incorporated | 7.410 | 6.930 | 7.410 | 45,400 | 0.190 |  | 2.63 | 7 |
| TAIT | Taitron Components Incorporated | 1.450 | 1.450 | 1.450 | 1,200 | 0.100 |  | 6.45 | 6 |
| TAMB | Tamalpais Bancorp | 0.6500 | 0.5800 | 0.6000 | 29,700 | 0.0400 |  | 7.14 | 6 |
| TASR | TASER International Inc. | 7.100 | 6.910 | 6.940 | 1,168,800 | 0.090 |  | 1.28 | 7 |
| TAST | Carrols Restaurant Group Inc. | 6.520 | 6.230 | 6.250 | 68,600 | 0.210 |  | 3.25 | 4 |
| TATT | TAT TECHNOLOGIES LTD | 10.000 | 9.910 | 9.920 | 2,300 | 0.010 |  | 0.10 | 5 |
| TATTF | TAT Technologies Ltd. | 8.950 | 8.750 | 8.830 | 4,300 | 0.160 |  | 1.78 | 6 |
| TAXI | Medallion Financial Corp. | 8.080 | 7.970 | 8.030 | 39,500 | 0.010 |  | 0.12 | 5 |
| TAYC | Taylor Capital Group Inc. | 11.47 | 11.21 | 11.30 | 50,700 | 0.21 |  | 1.82 | 4 |
| TAYCP | Taylor Capital Group Inc. | 23.50 | 23.20 | 23.20 | 5,800 | 0.25 |  | 1.07 | 7 |
| TAYD | Taylor Devices Inc. | 5.940 | 5.650 | 5.940 | 18,100 | 0.190 |  | 3.30 | 6 |
| TBAC | Tandy Brands Accessories Inc. | 3.670 | 3.490 | 3.630 | 26,000 | 0.130 |  | 3.71 | 6 |
| TBBK | The Bancorp Inc. | 8.190 | 8.040 | 8.140 | 36,000 | 0.120 |  | 1.50 | 6 |
| TBNK | TERRITORIAL BANCORP INC. | 20.88 | 20.32 | 20.36 | 24,500 | 0.23 |  | 1.12 | 6 |
| TBSI | TBS International | 7.070 | 6.850 | 6.930 | 118,900 | 0.020 |  | 0.29 | 4 |
| TBUS | DRI Corporation | 1.840 | 1.740 | 1.780 | 26,900 | 0.020 |  | 1.14 | 5 |
| TCAP | Triangle Capital Corporation | 13.99 | 13.29 | 13.95 | 45,900 | 0.03 |  | 0.21 | 6 |
| TCBI | Texas Capital Bancshares Inc. | 18.36 | 18.01 | 18.22 | 289,400 | 0.19 |  | 1.03 | 6 |
| TCBK | TriCo Bancshares | 19.25 | 18.70 | 18.78 | 36,700 | 0.14 |  | 0.74 | 6 |
| TCHC | 21st Century Holding Company | 4.550 | 4.460 | 4.550 | 7,600 | 0.020 |  | 0.44 | 4 |
| TCLP | TC PipeLines LP | 37.99 | 37.70 | 37.99 | 63,400 | 0.19 |  | 0.50 | 6 |
| TDBK | Tidelands Bancshares Inc. | 2.800 | 2.750 | 2.750 | 800 | 0.100 |  | 3.77 | 5 |
| TDSC | 3D Systems Corporation | 14.82 | 14.49 | 14.63 | 16,400 | 0.05 |  | 0.34 | 6 |
| TEAM | TechTeam Global Inc. | 6.740 | 6.700 | 6.720 | 11,600 | 0.020 |  | 0.30 | 5 |
| TEAR | OCCULOGIX INC. | 3.990 | 3.280 | 3.790 | 734,100 | 0.350 |  | 10.17 | 5 |
| TECD | Tech Data Corporation | 43.32 | 42.46 | 43.26 | 719,300 | 0.09 |  | 0.21 | 5 |
| TECH | Techne Corporation | 65.86 | 64.84 | 65.38 | 53,000 | 0.20 |  | 0.30 | 5 |
| TECUA | Tecumseh Products Company | 13.89 | 13.09 | 13.21 | 44,500 | 0.30 |  | 2.22 | 7 |
| TECUB | Tecumseh Products Company | 13.00 | 12.52 | 12.74 | 2,200 | 0.11 |  | 0.86 | 6 |
| TELK | Telik Inc. | 0.8900 | 0.8400 | 0.8500 | 62,400 | 0.0200 |  | 2.30 | 6 |
| TELOZ | TEL Offshore Trust | 4.940 | 4.890 | 4.940 | 13,400 | 0.050 |  | 1.02 | 6 |
| TESO | Tesco Corporation | 13.35 | 12.97 | 13.23 | 77,900 | 0.18 |  | 1.38 | 6 |
| TESS | TESSCO Technologies Incorporated | 21.60 | 21.06 | 21.60 | 4,800 | 0.31 |  | 1.46 | 6 |
| TEVA | Teva Pharmaceutical Industries Limited | 62.17 | 61.22 | 61.30 | 3,653,300 | 0.35 |  | 0.57 | 6 |
| TFCO | Tufco Technologies Inc. | 5.350 | 5.260 | 5.300 | 1,400 | 0.060 |  | 1.15 | 6 |
| TFONY | Telefonos de Mexico | 15.48 | 15.18 | 15.25 | 7,900 | 0.22 |  | 1.42 | 6 |
| TFSL | TFS Financial Corporation | 13.20 | 13.09 | 13.15 | 256,400 | 0.01 |  | 0.08 | 7 |
| TGA | Transglobe Energy Corp | 4.460 | 4.310 | 4.370 | 163,300 | 0.080 |  | 1.86 | 6 |
| TGAL | Tegal Corporation | 1.250 | 1.230 | 1.250 | 12,200 | 0.030 |  | 2.46 | 4 |
| TGE | TGC Industries Inc. | 4.260 | 4.050 | 4.240 | 49,600 | 0.010 |  | 0.24 | 5 |
| TGEN | Targeted Genetics Corporation | 0.1800 | 0.1600 | 0.1800 | 568,700 | 0.0100 |  | 5.88 | 5 |
| TGIC | Triad Guaranty Inc. | 0.4400 | 0.3500 | 0.4100 | 172,800 | 0.0300 |  | 7.89 | 4 |
| TGIS | Thomas Group Inc. | 0.7000 | 0.7000 | 0.7000 | 800 | 0.0000 |  | 0.00 | 6 |
| THFF | First Financial Corporation Indiana | 28.46 | 27.72 | 28.06 | 18,800 | 0.40 |  | 1.41 | 5 |
| THLD | Threshold Pharmaceuticals Inc. | 1.870 | 1.760 | 1.780 | 54,700 | 0.020 |  | 1.11 | 5 |
| THMD | Thermadyne Holdings Corporation New | 7.930 | 7.700 | 7.760 | 7,000 | 0.170 |  | 2.14 | 6 |
| THOR | Thoratec Corporation | 33.28 | 32.66 | 32.95 | 1,766,700 | 0.30 |  | 0.90 | 4 |
| THOR | Thoratec Corporation | 33.28 | 32.66 | 32.95 | 1,766,700 | 0.30 |  | 0.90 | 8 |
| THQI | THQ Inc. | 6.650 | 6.390 | 6.430 | 649,200 | 0.090 |  | 1.38 | 5 |
| THRD | TF Financial Corporation | 19.20 | 18.78 | 18.78 | 3,000 | 0.22 |  | 1.16 | 7 |
| THRX | Theravance Inc. | 12.80 | 12.40 | 12.63 | 169,300 | 0.04 |  | 0.32 | 6 |
| TIBB | TIB Financial Corporation | 0.8500 | 0.6700 | 0.7400 | 215,500 | 0.1300 |  | 14.94 | 8 |
| TIBX | TIBCO Software Inc. | 10.96 | 10.54 | 10.87 | 5,635,400 | 0.31 |  | 2.94 | 7 |
| TICC | TICC Capital Corp. | 6.970 | 6.860 | 6.930 | 168,100 | 0.030 |  | 0.43 | 6 |
| TIER | Tier Technologies Inc. | 8.010 | 7.730 | 7.750 | 28,700 | 0.160 |  | 2.02 | 5 |
| TIGR | TigerLogic Corporation | 3.200 | 3.200 | 3.200 | 100 | 0.110 |  | 3.32 | 6 |
| TIII | TII Network Technologies Inc. | 1.380 | 1.360 | 1.370 | 8,500 | 0.010 |  | 0.72 | 7 |
| TINY | Harris & Harris Group Inc. | 5.300 | 5.120 | 5.120 | 125,100 | 0.180 |  | 3.40 | 6 |
| TISA | Top Image Systems Ltd. | 1.130 | 1.020 | 1.080 | 23,900 | 0.030 |  | 2.70 | 7 |
| TISI | Team Inc. | 18.36 | 17.43 | 17.64 | 182,100 | 0.76 |  | 4.13 | 6 |
| TITN | Titan Machinery Inc. | 13.05 | 12.80 | 13.02 | 38,100 | 0.22 |  | 1.72 | 6 |
| TIVO | TiVo Inc. | 16.68 | 16.25 | 16.67 | 3,340,900 | 0.18 |  | 1.09 | 6 |
| TIXC | Tix Corporation | 1.200 | 1.120 | 1.190 | 351,300 | 0.030 |  | 2.59 | 5 |
| TKLC | Tekelec | 18.52 | 18.32 | 18.48 | 1,023,300 | 0.01 |  | 0.05 | 8 |
| TKTM | TICKETMASTER WI | 15.89 | 13.45 | 15.40 | 4,297,800 | 2.10 |  | 15.79 | 6 |
| TLAB | Tellabs Inc. | 7.780 | 7.570 | 7.700 | 8,814,600 | 0.080 |  | 1.05 | 6 |
| TLCR | TALECRIS BIOTHERAPEUTICS HOLDIN | 21.50 | 21.06 | 21.26 | 169,100 | 0.14 |  | 0.65 | 6 |
| TLCV | TLC Vision Corporation | 0.0900 | 0.0700 | 0.0800 | 3,878,500 | 0.0000 |  | 0.00 | 5 |
| TLEO | Taleo Corporation | 26.75 | 26.00 | 26.63 | 312,300 | 0.33 |  | 1.25 | 5 |
| TLGD | Tollgrade Communications Inc. | 6.690 | 6.470 | 6.470 | 32,100 | 0.080 |  | 1.22 | 7 |
| TLVT | Telvent GIT S.A. | 31.75 | 31.09 | 31.15 | 156,700 | 0.42 |  | 1.33 | 6 |
| TMNG | Management Network Group Inc. (The) | 2.900 | 2.500 | 2.700 | 9,500 | 0.040 |  | 1.50 | 6 |
| TMNGD | The Management Network Group I | 2.280 | 2.150 | 2.280 | 6,100 | 0.080 |  | 3.64 | 4 |
| TMRK | Terremark Worldwide Inc. | 8.010 | 7.730 | 7.770 | 291,700 | 0.230 |  | 2.88 | 7 |
| TNCC | Tennessee Commerce Bancorp Inc. (TN) | 7.320 | 7.190 | 7.280 | 1,300 | 0.090 |  | 1.25 | 6 |
| TNDM | Neutral Tandem Inc. | 18.10 | 17.52 | 17.58 | 926,100 | 0.17 |  | 0.96 | 5 |
| TO | TECH OPS SEVCON SC3 | 4.490 | 3.720 | 3.720 | 9,500 | 0.380 |  | 9.27 | 5 |
| TOBC | TOWER BANCORP INC | 27.25 | 26.94 | 27.25 | 8,100 | 0.16 |  | 0.59 | 6 |
| TOFC | Tower Financial Corporation | 7.250 | 7.240 | 7.250 | 14,400 | 0.010 |  | 0.14 | 7 |
| TOMO | TomoTherapy Incorporated | 3.500 | 3.330 | 3.390 | 123,500 | 0.040 |  | 1.19 | 4 |
| TONE | TierOne Corporation | 0.6500 | 0.5800 | 0.5900 | 157,800 | 0.0400 |  | 6.35 | 7 |
| TOPS | TOP Ships Inc. | 1.140 | 1.040 | 1.140 | 95,700 | 0.030 |  | 2.70 | 4 |
| TORM | TOR Minerals International Inc | 0.6100 | 0.5200 | 0.5400 | 3,600 | 0.0100 |  | 1.82 | 6 |
| TORMD | Tor Minerals International Inc | 4.620 | 4.550 | 4.620 | 1,700 | 0.080 |  | 1.70 | 4 |
| TOWN | Towne Bank | 13.78 | 13.63 | 13.77 | 24,500 | 0.03 |  | 0.22 | 5 |
| TPGI | Thomas Properties Group Inc. | 3.090 | 3.040 | 3.090 | 30,100 | 0.020 |  | 0.65 | 4 |
| TQNT | TriQuint Semiconductor Inc. | 7.120 | 6.950 | 6.980 | 2,946,100 | 0.060 |  | 0.85 | 6 |
| TQQQ | PROSHARES TRUST | 106.4 | 104.2 | 105.4 | 94,000 | 0.2 |  | 0.23 | 4 |
| TRAD | TradeStation Group Inc | 7.080 | 6.990 | 7.070 | 348,300 | 0.030 |  | 0.42 | 5 |
| TRAK | DealerTrack Holdings Inc. | 18.13 | 17.41 | 17.88 | 1,062,500 | 0.22 |  | 1.25 | 6 |
| TRBN | Trubion Pharmaceuticals Inc. | 3.900 | 3.770 | 3.890 | 13,000 | 0.080 |  | 2.02 | 6 |
| TRBR | Trailer Bridge Inc. | 5.150 | 5.030 | 5.030 | 13,900 | 0.100 |  | 1.95 | 6 |
| TRCI | Technology Research Corporation | 4.530 | 4.360 | 4.530 | 25,200 | 0.080 |  | 1.80 | 6 |
| TRCR | Transcend Services Inc. | 17.33 | 17.06 | 17.23 | 68,200 | 0.05 |  | 0.29 | 6 |
| TREE | TREE.COM INC. WI | 8.790 | 8.410 | 8.690 | 34,400 | 0.090 |  | 1.05 | 4 |
| TRGL | Toreador Resources Corporation | 9.900 | 9.600 | 9.730 | 237,800 | 0.070 |  | 0.71 | 6 |
| TRGT | Targacept Inc. | 19.27 | 18.86 | 19.10 | 40,700 | 0.05 |  | 0.26 | 5 |
| TRIB | Trinity Biotech plc | 5.750 | 5.470 | 5.570 | 166,300 | 0.170 |  | 2.96 | 6 |
| TRID | Trident Microsystems Inc. | 1.720 | 1.620 | 1.660 | 425,400 | 0.030 |  | 1.78 | 6 |
| TRIT | TRI-TECH HOLDING INC. | 15.31 | 14.69 | 14.83 | 40,400 | 0.25 |  | 1.66 | 4 |
| TRLG | True Religion Apparel Inc. | 29.63 | 28.91 | 29.11 | 1,256,900 | 0.21 |  | 0.72 | 7 |
| TRMA | Trico Marine Services Inc. | 3.480 | 3.300 | 3.370 | 122,700 | 0.040 |  | 1.17 | 4 |
| TRMB | Trimble Navigation Limited | 27.08 | 26.56 | 27.07 | 454,900 | 0.16 |  | 0.59 | 5 |
| TRMD | Aktieselskabet Dampskibsselskabet Torm | 10.60 | 10.36 | 10.42 | 30,300 | 0.27 |  | 2.53 | 6 |
| TRMK | Trustmark Corporation | 24.50 | 24.13 | 24.30 | 305,400 | 0.12 |  | 0.49 | 6 |
| TRMS | Trimeris Inc. | 2.480 | 2.440 | 2.460 | 55,100 | 0.000 |  | 0.00 | 3 |
| TRNS | Transcat Inc. | 7.120 | 7.100 | 7.100 | 1,300 | 0.030 |  | 0.42 | 5 |
| TROW | T. Rowe Price Group Inc. | 53.73 | 52.83 | 53.33 | 1,320,600 | 0.07 |  | 0.13 | 5 |
| TRS | TRIMAS CORP | 7.280 | 7.030 | 7.110 | 51,300 | 0.240 |  | 3.27 | 5 |
| TRST | TrustCo Bank Corp NY | 6.240 | 6.170 | 6.210 | 197,200 | 0.040 |  | 0.64 | 5 |
| TRUE | Centrue Financial Corporation | 3.620 | 3.460 | 3.490 | 21,900 | 0.000 |  | 0.00 | 6 |
| TRXI | TRX Inc. | 0.8000 | 0.7000 | 0.7000 | 4,300 | 0.0000 |  | 0.00 | 6 |
| TSBK | Timberland Bancorp Inc. | 4.100 | 3.990 | 3.990 | 1,800 | 0.110 |  | 2.68 | 4 |
| TSCM | TheStreet.com Inc. | 3.750 | 3.630 | 3.680 | 102,300 | 0.080 |  | 2.13 | 5 |
| TSCO | Tractor Supply Company | 58.30 | 57.40 | 58.30 | 169,500 | 0.33 |  | 0.57 | 5 |
| TSEM | Tower Semiconductor Ltd. | 1.730 | 1.680 | 1.700 | 869,500 | 0.010 |  | 0.59 | 6 |
| TSEMG | Tower Semiconductor Ltd. | 1.980 | 1.430 | 1.800 | 10,700 | 0.000 |  | 0.00 | 5 |
| TSFG | South Financial Group Inc. (The) | 0.9500 | 0.8500 | 0.8900 | 7,337,000 | 0.0100 |  | 1.14 | 6 |
| TSON | TranS1 Inc. | 3.880 | 3.610 | 3.630 | 48,500 | 0.000 |  | 0.00 | 5 |
| TSPT | TRACEPT PHAR | 7.990 | 7.740 | 7.920 | 10,300 | 0.190 |  | 2.46 | 6 |
| TSRA | Tessera Technologies Inc. | 20.54 | 20.11 | 20.23 | 449,300 | 0.08 |  | 0.39 | 4 |
| TSRI | TSR Inc. | 2.330 | 2.310 | 2.330 | 1,600 | 0.020 |  | 0.87 | 5 |
| TSTC | Telestone Technologies Corp. | 19.52 | 18.61 | 18.93 | 461,200 | 0.28 |  | 1.46 | 5 |
| TSTF | TeamStaff Inc. | 1.010 | 0.960 | 1.010 | 1,100 | 0.040 |  | 4.12 | 7 |
| TSTR | TerreStar Corporation | 1.080 | 0.960 | 1.050 | 2,924,800 | 0.010 |  | 0.94 | 6 |
| TSTY | Tasty Baking Company | 7.130 | 6.900 | 7.060 | 15,300 | 0.020 |  | 0.28 | 5 |
| TSYS | TeleCommunication Systems Inc. | 7.700 | 7.500 | 7.600 | 480,200 | 0.020 |  | 0.26 | 6 |
| TTEC | TeleTech Holdings Inc. | 17.94 | 17.65 | 17.78 | 134,400 | 0.03 |  | 0.17 | 4 |
| TTEK | Tetra Tech Inc. | 21.24 | 20.66 | 20.88 | 420,500 | 0.22 |  | 1.04 | 5 |
| TTES | T-3 Energy Services Inc | 27.14 | 25.97 | 26.27 | 92,700 | 0.71 |  | 2.63 | 6 |
| TTGT | TechTarget Inc. | 5.330 | 5.100 | 5.280 | 25,200 | 0.020 |  | 0.38 | 5 |
| TTHI | Transition Therapeutics Inc. | 2.700 | 2.610 | 2.610 | 90,900 | 0.010 |  | 0.38 | 4 |
| TTIL | TTI Team Telecom International Ltd. | 1.980 | 1.880 | 1.910 | 36,900 | 0.050 |  | 2.55 | 6 |
| TTMI | TTM Technologies Inc. | 9.640 | 9.370 | 9.410 | 297,600 | 0.230 |  | 2.39 | 5 |
| TTPA | Trintech Group PLC | 4.450 | 4.180 | 4.180 | 30,600 | 0.360 |  | 7.93 | 6 |
| TTWO | Take-Two Interactive Software Inc. | 10.28 | 10.04 | 10.13 | 1,044,500 | 0.09 |  | 0.88 | 4 |
| TUES | Tuesday Morning Corp. | 6.860 | 6.630 | 6.830 | 178,100 | 0.100 |  | 1.49 | 7 |
| TUNE | Microtune Inc. | 2.400 | 2.340 | 2.380 | 64,100 | 0.010 |  | 0.42 | 6 |
| TUTR | PLATO Learning Inc. | 4.420 | 4.340 | 4.420 | 4,100 | 0.030 |  | 0.68 | 4 |
| TWER | Towerstream Corporation | 1.700 | 1.640 | 1.670 | 66,300 | 0.020 |  | 1.18 | 4 |
| TWGP | Tower Group Inc. | 22.18 | 21.94 | 22.05 | 247,800 | 0.13 |  | 0.59 | 4 |
| TWIN | Twin Disc Incorporated | 12.75 | 12.35 | 12.45 | 38,300 | 0.21 |  | 1.66 | 4 |
| TWLL | Techwell Inc. | 12.17 | 11.57 | 11.64 | 69,600 | 0.52 |  | 4.28 | 5 |
| TWMC | Trans World Entertainment Corp. | 1.690 | 1.480 | 1.630 | 103,400 | 0.220 |  | 15.60 | 5 |
| TWPG | Thomas Weisel Partners Group Inc. | 4.090 | 3.950 | 4.000 | 46,500 | 0.080 |  | 2.04 | 6 |
| TWTC | tw telecom inc. | 18.05 | 17.73 | 17.97 | 834,900 | 0.12 |  | 0.67 | 5 |
| TXCC | TranSwitch Corporation | 3.200 | 3.140 | 3.150 | 71,300 | 0.090 |  | 2.78 | 5 |
| TXCCD | TRAWITCH CORP | 2.190 | 1.880 | 1.970 | 33,400 | 0.120 |  | 5.74 | 6 |
| TXIC | Tongxin International Ltd. | 8.700 | 8.520 | 8.600 | 15,400 | 0.020 |  | 0.23 | 5 |
| TXICU | Tongxin International Ltd. | 12.45 | 12.45 | 12.45 | 100 | 0.35 |  | 2.89 | 5 |
| TXICW | Tongxin International Ltd. | 3.930 | 3.810 | 3.810 | 3,400 | 0.060 |  | 1.60 | 4 |
| TXRH | Texas Roadhouse Inc. | 14.23 | 14.03 | 14.15 | 763,300 | 0.01 |  | 0.07 | 7 |
| TYPE | Monotype Imaging Holdings Inc. | 9.580 | 8.500 | 9.560 | 600,600 | 0.130 |  | 1.38 | 7 |
| TZOO | Travelzoo Inc | 14.87 | 14.40 | 14.63 | 80,200 | 0.20 |  | 1.39 | 5 |