Silicon Investor (SI) -- The First Internet Community

STOCKTALK

We've detected that you're using an ad content blocking browser plug-in or feature. Ads provide a critical source of revenue to the continued operation of Silicon Investor. We ask that you disable ad blocking while on Silicon Investor in the best interests of our community. If you are not using an ad blocker but are still receiving this message, make sure your browser's tracking protection is set to the 'standard' level.

Strategies & Market Trends : Dawg's Place -- Ignore unavailable to you. Want to Upgrade?

To: Junkyardawg who wrote (2725)	1/12/2000 2:09:00 PM
From: Jack Colton	Respond to of 2751

Oops ... was supposed to be a private message.

To: Junkyardawg who wrote (2725)	1/26/2000 4:20:00 PM
From: Junkyardawg	Read Replies (1) \| Respond to of 2751

CORSAIR COMMUNICATIONS Date Time Price Volume Exch Type Bid BSize BEx Ask ASize AEx Cond Vl: 1/26 9:30 12 3/16 500 Q Trade 1/26 9:30 12 3/16 400 Q Trade 1/26 9:30 12 3/16 200 Q Trade 1/26 9:31 12 3/16 100 Q Trade 1/26 9:31 0 Best Bid 12 1/16 1000 Q 1/26 9:31 0 Best Ask 12 1/16 1000 Q 12 3/16 400 Q up 1/26 9:31 12 3/32 1000 Q Trade 1/26 9:31 12 3/32 1000 Q Trade 1/26 9:31 12 3/32 200 Q Trade 1/26 9:31 12 3/16 200 Q Trade 1/26 9:31 12 3/16 200 Q Trade 1/26 9:31 12 3/32 300 Q Trade 1/26 9:31 12 100 Q Trade 1/26 9:31 12 3/32 100 Q Trade 1/26 9:31 12 3/16 100 Q Trade 1/26 9:31 0 Best Bid 12 1/16 1000 Q 12 3/16 400 Q 1/26 9:31 0 Best Ask 12 1/16 1000 Q 12 3/16 200 Q up 1/26 9:32 12 100 Q Trade 1/26 9:32 12 3/16 200 Q Trade 1/26 9:32 0 Best Bid 12 1/16 1000 Q 12 3/16 200 Q 1/26 9:32 0 Best Ask 12 1/16 1000 Q 12 3/16 100 Q up 1/26 9:32 12 3/16 200 Q Trade 1/26 9:32 0 Best Bid 12 3900 Q 12 3/16 100 Q 1/26 9:32 0 Best Ask 12 3900 Q 12 3/16 100 Q down 1/26 9:32 12 100 Q Trade 1/26 9:32 0 Best Bid 12 3900 Q 12 3/16 100 Q 1/26 9:32 0 Best Ask 12 3900 Q 12 1/8 300 Q down 1/26 9:32 0 Best Bid 12 3900 Q 12 1/8 300 Q 1/26 9:32 0 Best Ask 12 3900 Q 12 1/8 600 Q down 1/26 9:32 0 Best Bid 12 3000 Q 12 1/8 600 Q 1/26 9:32 0 Best Ask 12 3000 Q 12 1/8 600 Q down 1/26 9:32 0 Best Bid 12 3800 Q 12 1/8 600 Q 1/26 9:32 0 Best Ask 12 3800 Q 12 1/8 600 Q down 1/26 9:32 12 3/16 300 Q Trade 1/26 9:33 12 900 Q Trade 1/26 9:33 12 100 Q Trade 1/26 9:33 12 100 Q Trade 1/26 9:33 12 1/8 800 Q Trade 1/26 9:33 12 1/8 300 Q Trade 1/26 9:34 0 Best Bid 12 3800 Q 12 1/8 600 Q 1/26 9:34 0 Best Ask 12 3800 Q 12 3/16 100 Q down 1/26 9:34 12 1/8 800 Q Trade 1/26 9:34 12 1/8 600 Q Trade 1/26 9:34 12 1/8 300 Q Trade 1/26 9:35 0 Best Bid 12 1/16 100 Q 12 3/16 100 Q 1/26 9:35 0 Best Ask 12 1/16 100 Q 12 1/4 3700 Q up 1/26 9:36 12 1/4 1900 Q Trade 1/26 9:36 0 Best Bid 12 1/16 100 Q 12 1/4 3700 Q 1/26 9:36 0 Best Ask 12 1/16 100 Q 12 1/4 3500 Q up 1/26 9:36 12 1/4 100 Q Trade 1/26 9:36 12 1/4 1700 Q Trade 1/26 9:36 0 Best Bid 12 1/16 100 Q 12 1/4 3500 Q 1/26 9:36 0 Best Ask 12 1/16 100 Q 12 1/4 1800 Q up 1/26 9:36 12 1/4 1000 Q Trade 1/26 9:36 0 Best Bid 12 1/8 1000 Q 12 1/4 1800 Q 1/26 9:36 0 Best Ask 12 1/8 1000 Q 12 1/4 1800 Q up 1/26 9:36 12 1/8 200 Q Trade 1/26 9:37 12 1/4 1800 Q Trade 1/26 9:37 12 1/4 600 Q Trade 1/26 9:37 0 Best Bid 12 1/8 1000 Q 12 1/4 1800 Q 1/26 9:37 0 Best Ask 12 1/8 1000 Q 12 1/4 1700 Q up 1/26 9:37 12 7/32 800 Q Trade 1/26 9:37 12 1/4 1700 Q Trade 1/26 9:37 12 1/4 200 Q Trade 1/26 9:37 0 Best Bid 12 1/8 1000 Q 12 1/4 1700 Q 1/26 9:37 0 Best Ask 12 1/8 1000 Q 12 1/4 1500 Q up 1/26 9:37 12 1/4 1700 Q Trade 1/26 9:37 12 1/4 400 Q Trade 1/26 9:37 0 Best Bid 12 1/8 1000 Q 12 1/4 1500 Q 1/26 9:37 0 Best Ask 12 1/8 1000 Q 12 1/4 1300 Q up 1/26 9:37 12 1/4 600 Q Trade 1/26 9:37 0 Best Bid 12 1/8 1000 Q 12 1/4 1300 Q 1/26 9:37 0 Best Ask 12 1/8 1000 Q 12 1/4 300 Q up 1/26 9:37 12 1/8 200 Q Trade 1/26 9:37 12 2500 Q Trade 1/26 9:37 12 1/8 300 Q Trade 1/26 9:37 12 1/4 300 Q Trade 1/26 9:37 12 1/4 400 Q Trade 1/26 9:37 0 Best Bid 12 1/8 1000 Q 12 1/4 300 Q 1/26 9:37 0 Best Ask 12 1/8 1000 Q 12 1/4 100 Q up 1/26 9:38 12 1/4 300 Q Trade 1/26 9:38 12 1/4 300 Q Trade 1/26 9:38 12 1/4 700 Q Trade 1/26 9:38 12 1/4 600 Q Trade 1/26 9:39 12 1/4 200 Q Trade 1/26 9:39 0 Best Bid 12 1/8 1000 Q 12 1/4 100 Q 1/26 9:39 0 Best Ask 12 1/8 1000 Q 12 1/4 800 Q up 1/26 9:39 12 1/8 400 Q Trade 1/26 9:39 0 Best Bid 12 1/8 1000 Q 12 1/4 800 Q 1/26 9:39 0 Best Ask 12 1/8 1000 Q 12 1/4 500 Q up 1/26 9:39 12 1/4 300 Q Trade 1/26 9:39 12 1/4 100 Q Trade 1/26 9:39 12 1/4 300 Q Trade 1/26 9:39 12 1/4 100 Q Trade 1/26 9:39 0 Best Bid 12 1/8 1000 Q 12 1/4 500 Q 1/26 9:39 0 Best Ask 12 1/8 1000 Q 12 1/4 100 Q up 1/26 9:39 12 1/4 500 Q Trade 1/26 9:39 12 1/4 2000 Q Trade 1/26 9:39 12 1/4 100 Q Trade 1/26 9:39 0 Best Bid 12 1/8 1000 Q 12 1/4 100 Q 1/26 9:39 0 Best Ask 12 1/8 1000 Q 12 1/4 1000 Q up 1/26 9:39 12 1/4 100 Q Trade 1/26 9:39 0 Best Bid 12 3/16 1000 Q 12 1/4 1000 Q 1/26 9:39 0 Best Ask 12 3/16 1000 Q 12 1/4 100 Q up 1/26 9:39 12 1/4 1000 Q Trade 1/26 9:40 0 Best Bid 12 3/16 1000 Q 12 1/4 100 Q 1/26 9:40 0 Best Ask 12 3/16 1000 Q 12 1/4 1000 Q up 1/26 9:40 0 Best Bid 12 1/8 1000 Q 12 1/4 1000 Q 1/26 9:40 0 Best Ask 12 1/8 1000 Q 12 1/4 1000 Q down 1/26 9:40 0 Best Bid 12 1/8 1000 Q 12 1/4 1000 Q 1/26 9:40 0 Best Ask 12 1/8 1000 Q 12 1/4 100 Q down 1/26 9:40 12 1/4 1000 Q Trade 1/26 9:40 0 Best Bid 12 1/8 1000 Q 12 1/4 100 Q 1/26 9:40 0 Best Ask 12 1/8 1000 Q 12 1/4 2000 Q down 1/26 9:40 12 1/4 1000 Q Trade 1/26 9:41 0 Best Bid 12 1/8 1000 Q 12 1/4 2000 Q 1/26 9:41 0 Best Ask 12 1/8 1000 Q 12 1/4 100 Q down 1/26 9:41 12 1/4 2000 Q Trade 1/26 9:41 0 Best Bid 12 1/8 1000 Q 12 1/4 100 Q 1/26 9:41 0 Best Ask 12 1/8 1000 Q 12 1/4 2000 Q down 1/26 9:41 12 2500 Q Trade 1/26 9:41 0 Best Bid 12 1/8 1000 Q 12 1/4 2000 Q 1/26 9:41 0 Best Ask 12 1/8 1000 Q 12 1/4 1000 Q down 1/26 9:41 12 1/4 1000 Q Trade 1/26 9:41 0 Best Bid 12 1/8 1000 Q 12 1/4 1000 Q 1/26 9:41 0 Best Ask 12 1/8 1000 Q 12 1/4 100 Q down 1/26 9:41 12 1/4 1000 Q Trade 1/26 9:41 0 Best Bid 12 1/8 1000 Q 12 1/4 100 Q 1/26 9:41 0 Best Ask 12 1/8 1000 Q 12 1/4 2000 Q down 1/26 9:42 0 Best Bid 12 3/16 500 Q 12 1/4 2000 Q 1/26 9:42 0 Best Ask 12 3/16 500 Q 12 1/4 2000 Q up 1/26 9:42 0 Best Bid 12 3/16 500 Q 12 1/4 2000 Q 1/26 9:42 0 Best Ask 12 3/16 500 Q 12 1/4 5000 Q up 1/26 9:42 12 1/4 2000 Q Trade 1/26 9:43 0 Best Bid 12 1/8 1000 Q 12 1/4 5000 Q 1/26 9:43 0 Best Ask 12 1/8 1000 Q 12 1/4 5000 Q down 1/26 9:43 12 1/4 1000 Q Trade 1/26 9:43 12 1/4 2000 Q Trade 1/26 9:43 0 Best Bid 12 1/8 1000 Q 12 1/4 5000 Q 1/26 9:43 0 Best Ask 12 1/8 1000 Q 12 5/16 100 Q down 1/26 9:43 0 Best Bid 12 1/8 700 Q 12 5/16 100 Q 1/26 9:43 0 Best Ask 12 1/8 700 Q 12 5/16 100 Q down 1/26 9:43 12 1/4 5000 Q Trade 1/26 9:43 12 1/8 300 Q Trade 1/26 9:43 0 Best Bid 12 1/8 700 Q 12 5/16 100 Q 1/26 9:43 0 Best Ask 12 1/8 700 Q 12 1/4 2000 Q down 1/26 9:43 0 Best Bid 12 1/4 100 Q 12 1/4 2000 Q 1/26 9:43 0 Best Ask 12 1/4 100 Q 12 1/4 2000 Q up 1/26 9:44 0 Best Bid 12 1/4 100 Q 12 1/4 2000 Q 1/26 9:44 0 Best Ask 12 1/4 100 Q 12 5/16 100 Q up 1/26 9:44 12 1/4 2000 Q Trade 1/26 9:44 12 5/16 100 Q Trade 1/26 9:44 0 Best Bid 12 1/4 100 Q 12 5/16 100 Q 1/26 9:44 0 Best Ask 12 1/4 100 Q 12 3/8 100 Q up 1/26 9:44 12 1/4 2000 Q Trade 1/26 9:44 12 1/8 5000 Q Trade 1/26 9:44 12 1/4 10000 Q Trade 1/26 9:45 12 1/16 2500 Q Trade 1/26 9:45 12 1/4 1500 Q Trade 1/26 9:45 12 1/8 2500 Q Trade 1/26 9:45 12 1/4 2000 Q Trade 1/26 9:45 0 Best Bid 12 1/4 1000 Q 12 3/8 100 Q 1/26 9:45 0 Best Ask 12 1/4 1000 Q 12 3/8 100 Q up 1/26 9:45 0 Best Bid 12 1/4 1000 Q 12 3/8 100 Q 1/26 9:45 0 Best Ask 12 1/4 1000 Q 12 3/8 1000 Q up 1/26 9:45 12 1/4 100 Q Trade 1/26 9:45 0 Best Bid 12 1/4 1000 Q 12 3/8 1000 Q 1/26 9:45 0 Best Ask 12 1/4 1000 Q 12 5/16 100 Q up 1/26 9:46 12 3/8 10000 Q Trade 1/26 9:46 0 Best Bid 12 1/4 100 Q 12 5/16 100 Q 1/26 9:46 0 Best Ask 12 1/4 100 Q 12 5/16 100 Q up 1/26 9:46 12 1/4 1000 Q Trade 1/26 9:46 12 1/4 1000 Q Trade 1/26 9:46 0 Best Bid 12 1/8 1000 Q 12 5/16 100 Q 1/26 9:46 0 Best Ask 12 1/8 1000 Q 12 5/16 100 Q down 1/26 9:46 12 1/8 100 Q Trade 1/26 9:46 12 1/16 2500 Q Trade 1/26 9:47 0 Best Bid 12 1/8 1000 Q 12 5/16 100 Q 1/26 9:47 0 Best Ask 12 1/8 1000 Q 12 1/4 1500 Q down 1/26 9:47 12 1/8 500 Q Trade 1/26 9:47 0 Best Bid 12 1/8 1000 Q 12 1/4 1500 Q 1/26 9:47 0 Best Ask 12 1/8 1000 Q 12 3/16 100 Q down 1/26 9:47 12 1/8 2500 Q Trade 1/26 9:47 12 1/8 1000 Q Trade 1/26 9:47 12 3/16 1000 Q Trade 1/26 9:48 0 Best Bid 12 1/8 1600 Q 12 3/16 100 Q 1/26 9:48 0 Best Ask 12 1/8 1600 Q 12 3/16 100 Q down 1/26 9:48 0 Best Bid 12 1/8 2000 Q 12 3/16 100 Q 1/26 9:48 0 Best Ask 12 1/8 2000 Q 12 3/16 100 Q down 1/26 9:48 12 1/8 2000 Q Trade 1/26 9:48 12 1/8 1000 Q Trade 1/26 9:48 12 1/8 1000 Q Trade 1/26 9:48 12 1/8 1000 Q Trade 1/26 9:48 12 1/8 1000 Q Trade 1/26 9:49 12 3/16 200 Q Trade 1/26 9:49 0 Best Bid 12 1/8 2000 Q 12 3/16 100 Q 1/26 9:49 0 Best Ask 12 1/8 2000 Q 12 1/4 1500 Q down 1/26 9:49 12 3/16 100 Q Trade 1/26 9:49 12 3/16 100 Q Trade 1/26 9:49 0 Best Bid 12 1/8 2000 Q 12 1/4 1500 Q 1/26 9:49 0 Best Ask 12 1/8 2000 Q 12 1/4 2000 Q down 1/26 9:50 0 Best Bid 12 1/8 2000 Q 12 1/4 2000 Q 1/26 9:50 0 Best Ask 12 1/8 2000 Q 12 3/16 200 Q down 1/26 9:50 0 Best Bid 12 3/16 100 Q 12 3/16 200 Q 1/26 9:50 0 Best Ask 12 3/16 100 Q 12 3/16 200 Q up 1/26 9:50 12 2500 Q Trade 1/26 9:50 12 1/4 400 Q Trade 1/26 9:50 12 1/4 600 Q Irg Trade Sold 1/26 9:50 12 2500 Q Trade 1/26 9:50 12 3/16 500 Q Irg Trade Sold 1/26 9:51 0 Best Bid 12 3/16 100 Q 12 3/16 200 Q 1/26 9:51 0 Best Ask 12 3/16 100 Q 12 1/4 2000 Q up 1/26 9:51 12 3/16 200 Q Trade 1/26 9:51 0 Best Bid 12 1/8 2000 Q 12 1/4 2000 Q 1/26 9:51 0 Best Ask 12 1/8 2000 Q 12 1/4 2000 Q down 1/26 9:51 12 3/16 100 Q Trade 1/26 9:51 0 Best Bid 12 1/8 2000 Q 12 1/4 2000 Q 1/26 9:51 0 Best Ask 12 1/8 2000 Q 12 3/16 200 Q down 1/26 9:51 12 1/8 1000 Q Trade 1/26 9:52 12 1/8 200 Q Trade 1/26 9:52 12 1/8 1500 Q Trade 1/26 9:53 12 1/8 1000 Q Trade 1/26 9:53 12 1/8 1000 Q Trade 1/26 9:53 12 1/8 1000 Q Trade 1/26 9:53 12 1/8 2000 Q Trade 1/26 9:54 12 1/16 7500 Q Trade 1/26 9:54 12 1/8 100 Q Trade 1/26 9:54 12 3/16 300 Q Trade 1/26 9:55 12 1/8 5000 Q Trade 1/26 9:55 0 Best Bid 12 1/8 2000 Q 12 3/16 200 Q 1/26 9:55 0 Best Ask 12 1/8 2000 Q 12 3/16 1500 Q down 1/26 9:55 12 1/8 500 Q Trade 1/26 9:56 12 1/8 500 Q Trade 1/26 9:56 12 1/8 500 Q Trade 1/26 9:57 12 1/8 2000 Q Trade 1/26 9:57 12 1/8 500 Q Trade 1/26 9:57 0 Best Bid 12 1/8 2000 Q 12 3/16 1500 Q 1/26 9:57 0 Best Ask 12 1/8 2000 Q 12 3/16 200 Q down 1/26 9:57 12 1/8 2000 Q Trade 1/26 9:57 0 Best Bid 12 1/8 1000 Q 12 3/16 200 Q 1/26 9:57 0 Best Ask 12 1/8 1000 Q 12 3/16 200 Q down 1/26 9:57 12 1/8 1000 Q Trade 1/26 9:57 12 1/8 2000 Q Trade 1/26 9:57 12 1/8 1000 Q Trade 1/26 9:57 12 1/8 1000 Q Trade 1/26 9:57 12 500 Q Trade 1/26 9:57 12 1/4 5000 Q Trade 1/26 9:57 12 500 Q Trade 1/26 9:57 12 1/8 100 Q Trade 1/26 9:57 12 1/8 1000 Q Trade 1/26 9:58 0 Best Bid 12 3300 Q 12 3/16 200 Q 1/26 9:58 0 Best Ask 12 3300 Q 12 3/16 200 Q down 1/26 9:58 12 1/8 1000 Q Trade 1/26 9:58 0 Best Bid 12 1/8 1000 Q 12 3/16 200 Q 1/26 9:58 0 Best Ask 12 1/8 1000 Q 12 3/16 200 Q up 1/26 9:58 0 Best Bid 12 1/8 1000 Q 12 3/16 200 Q 1/26 9:58 0 Best Ask 12 1/8 1000 Q 12 1/8 1000 Q up 1/26 9:58 0 Best Bid 12 1/8 1000 Q 12 1/8 1000 Q 1/26 9:58 0 Best Ask 12 1/8 1000 Q 12 3/16 200 Q up 1/26 9:58 12 3/16 12300 Q Trade 1/26 10:00 12 1/8 100 Q Trade 1/26 10:00 0 Best Bid 12 1/8 700 Q 12 3/16 200 Q 1/26 10:00 0 Best Ask 12 1/8 700 Q 12 3/16 200 Q up 1/26 10:00 12 1/8 300 Q Trade 1/26 10:00 12 1/8 300 Q Trade 1/26 10:01 12 3/16 200 Q Trade 1/26 10:01 0 Best Bid 12 1/8 800 Q 12 3/16 200 Q 1/26 10:01 0 Best Ask 12 1/8 800 Q 12 3/16 200 Q up 1/26 10:01 12 3/16 200 Q Trade 1/26 10:02 0 Best Bid 12 1/8 800 Q 12 3/16 200 Q 1/26 10:02 0 Best Ask 12 1/8 800 Q 12 3/16 100 Q up 1/26 10:02 12 3/16 200 Q Trade 1/26 10:02 0 Best Bid 12 1/8 800 Q 12 3/16 100 Q 1/26 10:02 0 Best Ask 12 1/8 800 Q 12 1/4 2000 Q up 1/26 10:02 12 3/16 200 Q Trade 1/26 10:02 12 3/16 800 Q Trade 1/26 10:02 12 3/16 200 Q Trade 1/26 10:02 0 Best Bid 12 1/8 800 Q 12 1/4 2000 Q 1/26 10:02 0 Best Ask 12 1/8 800 Q 12 1/4 100 Q up 1/26 10:02 12 1/4 2000 Q Trade 1/26 10:02 12 1/4 2900 Q Trade 1/26 10:02 12 3/16 300 Q Trade 1/26 10:02 0 Best Bid 12 3/16 1400 Q 12 1/4 100 Q 1/26 10:02 0 Best Ask 12 3/16 1400 Q 12 1/4 100 Q up 1/26 10:02 0 Best Bid 12 3/16 400 Q 12 1/4 100 Q 1/26 10:02 0 Best Ask 12 3/16 400 Q 12 1/4 100 Q up 1/26 10:04 12 1/4 200 Q Trade 1/26 10:05 12 7/32 100 Q Trade 1/26 10:05 12 1/4 100 Q Trade 1/26 10:05 0 Best Bid 12 3/16 400 Q 12 1/4 100 Q 1/26 10:05 0 Best Ask 12 3/16 400 Q 12 5/16 100 Q up 1/26 10:05 12 1/4 600 Q Trade 1/26 10:05 12 1/4 600 Q Trade 1/26 10:05 0 Best Bid 12 3/16 400 Q 12 5/16 100 Q 1/26 10:05 0 Best Ask 12 3/16 400 Q 12 1/4 100 Q up 1/26 10:06 0 Best Bid 12 3/16 400 Q 12 1/4 100 Q 1/26 10:06 0 Best Ask 12 3/16 400 Q 12 1/4 1000 Q up 1/26 10:06 12 1/4 1000 Q Trade 1/26 10:06 12 1/4 1000 Q Trade 1/26 10:06 12 1/4 100 Q Trade 1/26 10:06 12 1/4 200 Q Trade 1/26 10:06 12 1/4 100 Q Trade 1/26 10:06 12 1/4 200 Q Trade 1/26 10:06 0 Best Bid 12 3/16 400 Q 12 1/4 1000 Q 1/26 10:06 0 Best Ask 12 3/16 400 Q 12 1/4 100 Q up 1/26 10:06 12 1/4 1000 Q Trade 1/26 10:07 0 Best Bid 12 3/16 400 Q 12 1/4 100 Q 1/26 10:07 0 Best Ask 12 3/16 400 Q 12 5/16 500 Q up 1/26 10:08 12 1/4 100 Q Trade 1/26 10:08 12 5/16 100 Q Trade 1/26 10:08 0 Best Bid 12 3/16 400 Q 12 5/16 500 Q 1/26 10:08 0 Best Ask 12 3/16 400 Q 12 1/4 500 Q up 1/26 10:09 12 1/4 1400 Q Trade 1/26 10:09 12 3/16 1000 Q Irg Trade Other 1/26 10:09 0 Best Bid 12 3/16 400 Q 12 1/4 500 Q 1/26 10:09 0 Best Ask 12 3/16 400 Q 12 1/4 300 Q up 1/26 10:09 12 1/4 200 Q Trade 1/26 10:10 0 Best Bid 12 1/8 800 Q 12 1/4 300 Q 1/26 10:10 0 Best Ask 12 1/8 800 Q 12 1/4 300 Q down 1/26 10:10 0 Best Bid 12 1/8 800 Q 12 1/4 300 Q 1/26 10:10 0 Best Ask 12 1/8 800 Q 12 3/16 1000 Q down 1/26 10:10 12 3/16 400 Q Trade 1/26 10:10 0 Best Bid 12 1/8 800 Q 12 3/16 1000 Q 1/26 10:10 0 Best Ask 12 1/8 800 Q 12 3/16 500 Q down 1/26 10:11 12 3/16 2000 Q Trade 1/26 10:11 12 1/4 100 Q Irg Trade Other 1/26 10:13 12 3/8 100 Q Irg Trade Sold 1/26 10:15 12 3/16 500 Q Irg Trade Sold 1/26 10:15 12 3/16 200 Q Trade 1/26 10:15 0 Best Bid 12 1/8 1000 Q 12 3/16 500 Q 1/26 10:15 0 Best Ask 12 1/8 1000 Q 12 3/16 500 Q down 1/26 10:16 12 3/16 800 Q Trade 1/26 10:18 12 1/8 1000 Q Trade 1/26 10:19 12 3/16 300 Q Irg Trade Sold 1/26 10:19 12 3/16 500 Q Trade 1/26 10:19 12 3/16 500 Q Trade 1/26 10:19 12 3/16 500 Q Trade 1/26 10:20 12 3/16 1800 Q Irg Trade Sold 1/26 10:20 12 3/16 1800 Q Irg Trade Sold 1/26 10:21 12 3/16 400 Q Trade 1/26 10:26 12 1/8 100 Q Trade 1/26 10:26 12 1/8 300 Q Trade 1/26 10:26 12 1/8 300 Q Trade 1/26 10:27 12 1/8 1500 Q Trade 1/26 10:27 12 1/4 1000 Q Irg Trade Sold 1/26 10:27 12 1/8 1000 Q Trade 1/26 10:28 12 1/8 1000 Q Trade 1/26 10:28 12 3/16 500 Q Trade 1/26 10:28 12 3/16 500 Q Trade 1/26 10:28 12 1/8 300 Q Trade 1/26 10:28 12 3/16 2500 Q Trade 1/26 10:28 12 3/16 2500 Q Trade 1/26 10:28 0 Best Bid 12 1/8 1000 Q 12 3/16 500 Q 1/26 10:28 0 Best Ask 12 1/8 1000 Q 12 1/4 1000 Q down 1/26 10:28 0 Best Bid 12 1/8 1000 Q 12 1/4 1000 Q 1/26 10:28 0 Best Ask 12 1/8 1000 Q 12 1/4 500 Q down 1/26 10:28 0 Best Bid 12 1/8 1000 Q 12 1/4 500 Q 1/26 10:28 0 Best Ask 12 1/8 1000 Q 12 1/4 100 Q down 1/26 10:29 12 1/8 6000 Q Trade 1/26 10:29 12 1/8 600 Q Trade 1/26 10:29 12 1/4 700 Q Trade 1/26 10:29 12 1/4 700 Q Trade 1/26 10:30 0 Best Bid 12 1/8 1000 Q 12 1/4 100 Q 1/26 10:30 0 Best Ask 12 1/8 1000 Q 12 3/8 100 Q down 1/26 10:30 12 1/4 100 Q Trade 1/26 10:30 12 3/8 100 Q Trade 1/26 10:30 12 3/8 200 Q Trade 1/26 10:30 12 1/8 300 Q Trade 1/26 10:30 12 1/8 300 Q Trade 1/26 10:30 0 Best Bid 12 3/16 1000 Q 12 3/8 100 Q 1/26 10:30 0 Best Ask 12 3/16 1000 Q 12 3/8 100 Q up 1/26 10:31 12 3/16 200 Q Trade 1/26 10:31 12 3/8 200 Q Trade 1/26 10:32 12 3/16 900 Q Trade 1/26 10:33 0 Best Bid 12 3/16 1000 Q 12 3/8 100 Q 1/26 10:33 0 Best Ask 12 3/16 1000 Q 12 5/16 1000 Q up 1/26 10:33 0 Best Bid 12 3/16 1000 Q 12 5/16 1000 Q 1/26 10:33 0 Best Ask 12 3/16 1000 Q 12 5/16 1900 Q up 1/26 10:33 12 5/16 1000 Q Trade 1/26 10:33 12 5/16 1000 Q Trade 1/26 10:33 12 5/16 1900 Q Trade 1/26 10:33 12 5/16 1900 Q Trade 1/26 10:33 12 5/16 5000 Q Trade 1/26 10:34 12 5/16 1900 Q Trade 1/26 10:34 12 5/16 1900 Q Trade 1/26 10:34 12 5/16 3000 Q Trade 1/26 10:36 12 5/16 1900 Q Trade 1/26 10:36 12 5/16 700 Q Trade 1/26 10:36 12 5/16 1900 Q Trade 1/26 10:36 12 5/16 1900 Q Trade 1/26 10:36 0 Best Bid 12 3/16 1000 Q 12 5/16 1900 Q 1/26 10:36 0 Best Ask 12 3/16 1000 Q 12 1/4 1500 Q up 1/26 10:37 12 1/4 1500 Q Trade 1/26 10:37 0 Best Bid 12 3/16 1000 Q 12 1/4 1500 Q 1/26 10:37 0 Best Ask 12 3/16 1000 Q 12 3/8 5000 Q up 1/26 10:39 0 Best Bid 12 1/4 1000 Q 12 3/8 5000 Q 1/26 10:39 0 Best Ask 12 1/4 1000 Q 12 3/8 5000 Q up 1/26 10:43 12 1/4 1000 Q Trade 1/26 10:44 12 5/16 10000 Q Trade 1/26 10:45 12 3/8 500 Q Trade 1/26 10:45 0 Best Bid 12 5/16 2000 Q 12 3/8 5000 Q 1/26 10:45 0 Best Ask 12 5/16 2000 Q 12 3/8 5000 Q up 1/26 10:45 0 Best Bid 12 5/16 2000 Q 12 3/8 5000 Q 1/26 10:45 0 Best Ask 12 5/16 2000 Q 12 3/8 1000 Q up 1/26 10:45 0 Best Bid 12 5/16 2000 Q 12 3/8 1000 Q 1/26 10:45 0 Best Ask 12 5/16 2000 Q 12 3/8 500 Q up 1/26 10:45 12 3/8 1000 Q Trade 1/26 10:45 12 3/8 1000 Q Trade 1/26 10:45 12 3/8 5000 Q Trade 1/26 10:45 12 3/8 5000 Q Trade 1/26 10:45 12 3/8 3500 Q Trade 1/26 10:46 0 Best Bid 12 1/4 1000 Q 12 3/8 500 Q 1/26 10:46 0 Best Ask 12 1/4 1000 Q 12 3/8 500 Q down 1/26 10:46 12 3/8 100 Q Trade 1/26 10:47 0 Best Bid 12 1/4 1000 Q 12 3/8 500 Q 1/26 10:47 0 Best Ask 12 1/4 1000 Q 12 3/8 100 Q down 1/26 10:47 0 Best Bid 12 5/16 500 Q 12 3/8 100 Q 1/26 10:47 0 Best Ask 12 5/16 500 Q 12 3/8 100 Q up 1/26 10:47 12 3/8 500 Q Trade 1/26 10:47 12 3/8 100 Q Trade 1/26 10:47 12 3/8 500 Q Trade 1/26 10:47 0 Best Bid 12 5/16 500 Q 12 3/8 100 Q 1/26 10:47 0 Best Ask 12 5/16 500 Q 12 7/16 200 Q up 1/26 10:47 12 3/8 100 Q Trade 1/26 10:47 12 3/8 700 Q Trade 1/26 10:47 12 7/16 1300 Q Trade 1/26 10:47 0 Best Bid 12 5/16 100 Q 12 7/16 200 Q 1/26 10:47 0 Best Ask 12 5/16 100 Q 12 7/16 200 Q up 1/26 10:47 0 Best Bid 12 3/8 100 Q 12 7/16 200 Q 1/26 10:47 0 Best Ask 12 3/8 100 Q 12 7/16 200 Q up 1/26 10:47 0 Best Bid 12 5/16 100 Q 12 7/16 200 Q 1/26 10:47 0 Best Ask 12 5/16 100 Q 12 7/16 200 Q down 1/26 10:48 0 Best Bid 12 5/16 100 Q 12 7/16 200 Q 1/26 10:48 0 Best Ask 12 5/16 100 Q 12 3/8 100 Q down 1/26 10:48 0 Best Bid 12 5/16 100 Q 12 3/8 100 Q 1/26 10:48 0 Best Ask 12 5/16 100 Q 12 7/16 200 Q down 1/26 10:48 12 3/8 100 Q Trade 1/26 10:49 0 Best Bid 12 5/16 100 Q 12 7/16 200 Q 1/26 10:49 0 Best Ask 12 5/16 100 Q 12 7/16 100 Q down 1/26 10:49 12 7/16 2000 Q Trade 1/26 10:49 0 Best Bid 12 3/8 100 Q 12 7/16 100 Q 1/26 10:49 0 Best Ask 12 3/8 100 Q 12 7/16 100 Q up 1/26 10:50 12 7/16 100 Q Trade 1/26 10:50 12 3/8 500 Q Trade 1/26 10:52 12 7/16 100 Q Trade 1/26 10:52 12 7/16 900 Q Trade 1/26 10:52 12 3/8 100 Q Trade 1/26 10:52 12 1/2 200 Q Trade 1/26 10:52 12 1/2 2500 Q Trade 1/26 10:53 12 7/16 200 Q Trade 1/26 10:53 12 7/16 2500 Q Trade 1/26 10:53 12 1/2 1500 Q Trade 1/26 10:53 12 7/16 1500 Q Trade 1/26 10:53 12 1/2 500 Q Trade 1/26 10:53 12 1/2 1500 Q Trade 1/26 10:53 12 7/16 500 Q Trade 1/26 10:53 12 1/2 5000 Q Trade 1/26 10:53 12 7/16 5000 Q Trade 1/26 10:53 0 Best Bid 12 3/8 100 Q 12 7/16 100 Q 1/26 10:53 0 Best Ask 12 3/8 100 Q 12 1/2 3100 Q up 1/26 10:53 12 1/2 500 Q Trade 1/26 10:53 12 1/2 500 Q Trade 1/26 10:53 12 1/2 3100 Q Trade 1/26 10:53 12 1/2 300 Q Trade 1/26 10:53 12 1/2 1100 Q Trade 1/26 10:53 12 1/2 300 Q Trade 1/26 10:53 12 1/2 600 Q Trade 1/26 10:53 12 1/2 200 Q Trade 1/26 10:53 12 1/2 600 Q Trade 1/26 10:53 0 Best Bid 12 3/8 100 Q 12 1/2 3100 Q 1/26 10:53 0 Best Ask 12 3/8 100 Q 12 1/2 2800 Q up 1/26 10:53 0 Best Bid 12 3/8 100 Q 12 1/2 2800 Q 1/26 10:53 0 Best Ask 12 3/8 100 Q 12 1/2 800 Q up 1/26 10:53 12 7/16 100 Q Trade 1/26 10:53 12 1/2 800 Q Trade 1/26 10:53 12 1/2 2000 Q Trade 1/26 10:53 12 1/2 800 Q Trade 1/26 10:53 0 Best Bid 12 3/8 100 Q 12 1/2 800 Q 1/26 10:53 0 Best Ask 12 3/8 100 Q 12 9/16 100 Q up 1/26 10:53 0 Best Bid 12 1/2 100 Q 12 9/16 100 Q 1/26 10:53 0 Best Ask 12 1/2 100 Q 12 9/16 100 Q up 1/26 10:53 12 1/2 500 Q Trade 1/26 10:53 12 1/2 100 Q Trade 1/26 10:53 12 1/2 100 Q Trade 1/26 10:53 12 1/2 200 Q Trade 1/26 10:53 12 1/2 2500 Q Trade 1/26 10:53 0 Best Bid 12 1/2 100 Q 12 9/16 100 Q 1/26 10:53 0 Best Ask 12 1/2 100 Q 12 9/16 200 Q up 1/26 10:53 12 9/16 100 Q Trade 1/26 10:53 12 1/2 100 Q Trade 1/26 10:53 0 Best Bid 12 1/2 100 Q 12 9/16 200 Q 1/26 10:53 0 Best Ask 12 1/2 100 Q 12 9/16 100 Q up 1/26 10:53 12 17/32 100 Q Trade 1/26 10:53 12 1/2 100 Q Trade 1/26 10:53 12 1/2 2000 Q Trade 1/26 10:53 12 1/2 500 Q Trade 1/26 10:53 12 1/2 1000 Q Trade 1/26 10:53 12 1/2 1000 Q Trade 1/26 10:53 12 1/2 2000 Q Trade 1/26 10:53 12 1/2 400 Q Trade 1/26 10:53 0 Best Bid 12 1/2 100 Q 12 9/16 100 Q 1/26 10:53 0 Best Ask 12 1/2 100 Q 12 9/16 3000 Q up 1/26 10:53 12 17/32 100 Q Trade 1/26 10:53 12 9/16 1000 Q Trade 1/26 10:53 12 1/2 1000 Q Trade 1/26 10:54 0 Best Bid 12 1/2 100 Q 12 9/16 3000 Q 1/26 10:54 0 Best Ask 12 1/2 100 Q 12 5/8 1000 Q up 1/26 10:54 12 1/2 3000 Q Trade 1/26 10:54 12 9/16 3000 Q Trade 1/26 10:54 12 1/2 6400 Q Trade 1/26 10:54 0 Best Bid 12 1/2 100 Q 12 5/8 1000 Q 1/26 10:54 0 Best Ask 12 1/2 100 Q 12 5/8 200 Q up 1/26 10:54 0 Best Bid 12 1/2 100 Q 12 5/8 200 Q 1/26 10:54 0 Best Ask 12 1/2 100 Q 12 5/8 100 Q up 1/26 10:54 12 5/8 200 Q Trade 1/26 10:54 12 5/8 100 Q Trade 1/26 10:54 12 5/8 100 Q Trade 1/26 10:54 12 5/8 100 Q Trade 1/26 10:55 12 5/8 200 Q Trade 1/26 10:55 12 5/8 100 Q Trade 1/26 10:55 12 5/8 400 Q Trade 1/26 10:55 12 5/8 200 Q Trade 1/26 10:55 0 Best Bid 12 1/2 100 Q 12 5/8 100 Q 1/26 10:55 0 Best Ask 12 1/2 100 Q 12 3/4 2200 Q up 1/26 10:55 0 Best Bid 12 1/2 100 Q 12 3/4 2200 Q 1/26 10:55 0 Best Ask 12 1/2 100 Q 12 5/8 2000 Q up 1/26 10:56 0 Best Bid 12 1/2 100 Q 12 5/8 2000 Q 1/26 10:56 0 Best Ask 12 1/2 100 Q 12 3/4 2200 Q up 1/26 10:56 12 5/8 2000 Q Trade 1/26 10:56 12 3/4 2000 Q Trade 1/26 10:56 12 5/8 2000 Q Trade 1/26 10:56 12 3/4 2000 Q Trade 1/26 10:56 0 Best Bid 12 1/2 100 Q 12 3/4 2200 Q 1/26 10:56 0 Best Ask 12 1/2 100 Q 12 3/4 100 Q up 1/26 10:56 12 3/4 100 Q Trade 1/26 10:56 12 3/4 2200 Q Trade 1/26 10:56 12 3/4 1200 Q Trade 1/26 10:56 12 3/4 1000 Q Trade 1/26 10:56 12 3/4 3000 Q Trade 1/26 10:56 0 Best Bid 12 1/2 100 Q 12 3/4 100 Q 1/26 10:56 0 Best Ask 12 1/2 100 Q 12 7/8 500 Q up 1/26 10:56 12 3/4 500 Q Trade 1/26 10:56 12 1/2 500 Q Trade 1/26 10:57 12 3/4 1000 Q Trade 1/26 10:57 12 3/4 2000 Q Trade 1/26 10:58 0 Best Bid 12 3/4 1000 Q 12 7/8 500 Q 1/26 10:58 0 Best Ask 12 3/4 1000 Q 12 7/8 500 Q up 1/26 10:58 0 Best Bid 12 3/4 1000 Q 12 7/8 500 Q 1/26 10:58 0 Best Ask 12 3/4 1000 Q 12 13/16 2600 Q up 1/26 10:58 0 Best Bid 12 3/4 1000 Q 12 13/16 2600 Q 1/26 10:58 0 Best Ask 12 3/4 1000 Q 12 13/16 2100 Q up 1/26 10:58 12 13/16 500 Q Trade 1/26 10:58 0 Best Bid 12 3/4 1000 Q 12 13/16 2100 Q 1/26 10:58 0 Best Ask 12 3/4 1000 Q 12 13/16 200 Q up 1/26 10:58 12 13/16 2100 Q Trade 1/26 10:58 12 25/32 200 Q Trade 1/26 10:58 0 Best Bid 12 3/4 1000 Q 12 13/16 200 Q 1/26 10:58 0 Best Ask 12 3/4 1000 Q 12 7/8 500 Q up 1/26 10:58 0 Best Bid 12 3/4 1000 Q 12 7/8 500 Q 1/26 10:58 0 Best Ask 12 3/4 1000 Q 12 13/16 200 Q up 1/26 10:58 0 Best Bid 12 3/4 1000 Q 12 13/16 200 Q 1/26 10:58 0 Best Ask 12 3/4 1000 Q 12 7/8 500 Q up 1/26 10:58 12 25/32 200 Q Trade 1/26 10:58 0 Best Bid 12 13/16 100 Q 12 7/8 500 Q 1/26 10:58 0 Best Ask 12 13/16 100 Q 12 7/8 500 Q up 1/26 10:58 12 7/8 500 Q Trade 1/26 10:59 12 7/8 300 Q Trade 1/26 10:59 12 7/8 300 Q Trade 1/26 10:59 0 Best Bid 12 13/16 100 Q 12 7/8 500 Q 1/26 10:59 0 Best Ask 12 13/16 100 Q 12 7/8 100 Q up 1/26 10:59 12 7/8 500 Q Trade 1/26 10:59 12 7/8 500 Q Trade 1/26 10:59 12 7/8 500 Q Trade 1/26 10:59 12 7/8 500 Q Trade 1/26 10:59 12 27/32 100 Q Trade 1/26 10:59 12 7/8 100 Q Trade 1/26 10:59 12 7/8 100 Q Trade 1/26 10:59 12 7/8 100 Q Trade 1/26 10:59 0 Best Bid 12 13/16 1000 Q 12 7/8 100 Q 1/26 10:59 0 Best Ask 12 13/16 1000 Q 12 7/8 100 Q up 1/26 10:59 12 7/8 100 Q Trade 1/26 10:59 0 Best Bid 12 13/16 100 Q 12 7/8 100 Q 1/26 10:59 0 Best Ask 12 13/16 100 Q 12 7/8 100 Q up 1/26 10:59 12 7/8 100 Q Trade 1/26 10:59 12 7/8 500 Q Trade 1/26 10:59 0 Best Bid 12 13/16 100 Q 12 7/8 100 Q 1/26 10:59 0 Best Ask 12 13/16 100 Q 12 15/16 100 Q up 1/26 10:59 12 7/8 100 Q Trade 1/26 10:59 0 Best Bid 12 7/8 400 Q 12 15/16 100 Q 1/26 10:59 0 Best Ask 12 7/8 400 Q 12 15/16 100 Q up 1/26 10:59 12 3/4 10000 Q Trade 1/26 10:59 12 15/16 500 Q Trade 1/26 10:59 12 15/16 500 Q Trade 1/26 10:59 0 Best Bid 12 7/8 500 Q 12 15/16 100 Q 1/26 10:59 0 Best Ask 12 7/8 500 Q 12 15/16 100 Q up 1/26 10:59 12 7/8 100 Q Trade 1/26 10:59 12 15/16 100 Q Trade 1/26 10:59 12 15/16 100 Q Trade 1/26 10:59 0 Best Bid 12 7/8 500 Q 12 15/16 100 Q 1/26 10:59 0 Best Ask 12 7/8 500 Q 12 15/16 1000 Q up 1/26 10:59 0 Best Bid 12 7/8 500 Q 12 15/16 1000 Q 1/26 10:59 0 Best Ask 12 7/8 500 Q 12 15/16 100 Q up 1/26 10:59 12 15/16 700 Q Trade 1/26 10:59 12 7/8 500 Q Trade 1/26 11:00 0 Best Bid 12 7/8 500 Q 12 15/16 100 Q 1/26 11:00 0 Best Ask 12 7/8 500 Q 12 15/16 1000 Q up 1/26 11:00 12 15/16 100 Q Trade 1/26 11:00 0 Best Bid 12 7/8 500 Q 12 15/16 1000 Q 1/26 11:00 0 Best Ask 12 7/8 500 Q 12 15/16 100 Q up 1/26 11:00 12 29/32 100 Q Trade 1/26 11:00 12 13/16 500 Q Trade 1/26 11:00 0 Best Bid 12 7/8 500 Q 12 15/16 100 Q 1/26 11:00 0 Best Ask 12 7/8 500 Q 12 15/16 1000 Q up 1/26 11:00 12 15/16 100 Q Trade 1/26 11:00 0 Best Bid 12 7/8 500 Q 12 15/16 1000 Q 1/26 11:00 0 Best Ask 12 7/8 500 Q 12 15/16 100 Q up 1/26 11:00 12 15/16 1000 Q Trade 1/26 11:00 12 15/16 100 Q Trade 1/26 11:00 12 15/16 500 Q Trade 1/26 11:00 12 7/8 1200 Q Trade 1/26 11:00 12 7/8 800 Q Trade 1/26 11:00 12 7/8 1000 Q Trade 1/26 11:00 0 Best Bid 12 7/8 500 Q 12 15/16 100 Q 1/26 11:00 0 Best Ask 12 7/8 500 Q 13 1000 Q up 1/26 11:00 0 Best Bid 12 7/8 500 Q 13 1000 Q 1/26 11:00 0 Best Ask 12 7/8 500 Q 13 6300 Q up 1/26 11:01 13 200 Q Trade 1/26 11:01 13 200 Q Trade 1/26 11:01 12 7/8 500 Q Trade 1/26 11:01 12 7/8 200 Q Trade 1/26 11:01 12 7/8 500 Q Irg Trade Other 1/26 11:01 12 7/8 1000 Q Trade 1/26 11:01 13 100 Q Trade 1/26 11:01 0 Best Bid 12 7/8 500 Q 13 6300 Q 1/26 11:01 0 Best Ask 12 7/8 500 Q 12 15/16 2200 Q up 1/26 11:01 0 Best Bid 12 7/8 1200 Q 12 15/16 2200 Q 1/26 11:01 0 Best Ask 12 7/8 1200 Q 12 15/16 2200 Q up 1/26 11:01 0 Best Bid 12 7/8 1200 Q 12 15/16 2200 Q 1/26 11:01 0 Best Ask 12 7/8 1200 Q 12 15/16 100 Q up 1/26 11:01 12 7/8 500 Q Irg Trade Other 1/26 11:01 12 15/16 1000 Q Trade 1/26 11:01 0 Best Bid 12 7/8 1200 Q 12 15/16 100 Q 1/26 11:01 0 Best Ask 12 7/8 1200 Q 12 15/16 300 Q up 1/26 11:01 12 15/16 1900 Q Trade 1/26 11:01 12 29/32 100 Q Trade 1/26 11:01 12 7/8 1800 Q Trade 1/26 11:01 12 15/16 200 Q Trade 1/26 11:01 0 Best Bid 12 7/8 1200 Q 12 15/16 300 Q 1/26 11:01 0 Best Ask 12 7/8 1200 Q 13 6300 Q up 1/26 11:02 12 15/16 300 Q Trade 1/26 11:02 12 15/16 300 Q Trade 1/26 11:02 0 Best Bid 12 15/16 600 Q 13 6300 Q 1/26 11:02 0 Best Ask 12 15/16 600 Q 13 6300 Q up 1/26 11:02 13 1000 Q Trade 1/26 11:02 13 500 Q Trade 1/26 11:02 0 Best Bid 12 15/16 300 Q 13 6300 Q 1/26 11:02 0 Best Ask 12 15/16 300 Q 13 6300 Q up 1/26 11:02 13 1800 Q Trade 1/26 11:02 13 300 Q Trade 1/26 11:02 13 300 Q Trade 1/26 11:02 13 500 Q Trade 1/26 11:02 0 Best Bid 12 15/16 300 Q 13 6300 Q 1/26 11:02 0 Best Ask 12 15/16 300 Q 13 5800 Q up 1/26 11:02 13 400 Q Trade 1/26 11:02 13 500 Q Trade 1/26 11:02 13 400 Q Trade 1/26 11:02 13 500 Q Trade 1/26 11:02 0 Best Bid 12 15/16