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.

Gold/Mining/Energy : MBL Mobile Computing -- Ignore unavailable to you. Want to Upgrade?

To: Benfica who wrote (13)	2/10/2000 8:14:00 PM
From: bigbuk	Read Replies (1) \| Respond to of 53

ALomst bought a few back today, but i not sure the selling is over yet. Watching carefully. Was busy with NNM the last 2 days $$$$$$$$$$$$$$$ BB

To: Benfica who wrote (13)	3/3/2000 7:31:00 PM
From: bigbuk	Read Replies (1) \| Respond to of 53

MOBILE COMPUTING CORP Date Time Price Volume Exch Type Bid BSize BEx Ask ASize AEx Cond Vl: 3/03 15:08 11.95 300 T Trade 3/03 15:08 Best Bid 11.65 2000 T 3/03 15:08 Best Ask 11.65 2000 T 11.95 1600 T 3/03 15:08 Best Bid 11.65 2000 T 11.95 1600 T 3/03 15:08 Best Ask 11.65 2000 T 11.95 600 T 3/03 15:09 11.95 100 T Trade 3/03 15:09 11.95 200 T Trade 3/03 15:09 Best Bid 11.65 2000 T 11.95 600 T 3/03 15:09 Best Ask 11.65 2000 T 11.95 300 T 3/03 15:09 11.95 300 T Trade 3/03 15:09 Best Bid 11.95 700 T 11.95 300 T 3/03 15:09 Best Ask 11.95 700 T 12.00 41200 T 3/03 15:09 Best Bid 11.95 700 T 12.00 41200 T 3/03 15:09 Best Ask 11.95 700 T 12.00 41400 T 3/03 15:09 11.95 700 T Trade 3/03 15:09 Best Bid 11.65 2000 T 12.00 41400 T 3/03 15:09 Best Ask 11.65 2000 T 11.95 1300 T 3/03 15:10 11.95 1300 T Trade 3/03 15:10 12.00 200 T Trade 3/03 15:10 12.00 1700 T Trade 3/03 15:10 12.00 1000 T Trade 3/03 15:10 12.00 400 T Trade 3/03 15:10 12.00 500 T Trade 3/03 15:10 12.00 300 T Trade 3/03 15:10 12.00 100 T Trade 3/03 15:10 12.00 500 T Trade 3/03 15:10 12.00 3100 T Trade 3/03 15:10 12.00 500 T Trade 3/03 15:10 12.00 2000 T Trade 3/03 15:10 12.00 200 T Trade 3/03 15:10 12.00 2300 T Trade 3/03 15:10 12.00 10900 T Trade 3/03 15:10 Best Bid 11.65 2000 T 11.95 1300 T 3/03 15:10 Best Ask 11.65 2000 T 12.00 17700 T 3/03 15:10 12.00 600 T Trade 3/03 15:10 12.00 700 T Trade 3/03 15:10 12.00 700 T Trade 3/03 15:10 Best Bid 11.65 2000 T 12.00 17700 T 3/03 15:10 Best Ask 11.65 2000 T 12.00 15700 T 3/03 15:10 Best Bid 11.70 2000 T 12.00 15700 T 3/03 15:10 Best Ask 11.70 2000 T 12.00 15700 T 3/03 15:10 12.00 300 T Trade 3/03 15:10 12.00 300 T Trade 3/03 15:10 12.00 400 T Trade 3/03 15:10 Best Bid 11.70 2000 T 12.00 15700 T 3/03 15:10 Best Ask 11.70 2000 T 12.00 14700 T 3/03 15:10 12.00 900 T Trade 3/03 15:10 12.00 700 T Trade 3/03 15:10 12.00 13100 T Trade 3/03 15:10 Best Bid 11.70 2000 T 12.00 14700 T 3/03 15:10 Best Ask 11.70 2000 T 12.25 300 T 3/03 15:10 Best Bid 11.75 2000 T 12.25 300 T 3/03 15:10 Best Ask 11.75 2000 T 12.25 300 T 3/03 15:10 Best Bid 11.75 2000 T 12.25 300 T 3/03 15:10 Best Ask 11.75 2000 T 12.00 1000 T 3/03 15:10 12.00 1000 T Trade 3/03 15:10 Best Bid 11.75 2000 T 12.00 1000 T 3/03 15:10 Best Ask 11.75 2000 T 12.25 300 T 3/03 15:10 Best Bid 12.00 1000 T 12.25 300 T 3/03 15:10 Best Ask 12.00 1000 T 12.25 300 T 3/03 15:10 Best Bid 12.00 1000 T 12.25 300 T 3/03 15:10 Best Ask 12.00 1000 T 12.25 1300 T 3/03 15:10 12.25 200 T Trade 3/03 15:10 Best Bid 12.00 1000 T 12.25 1300 T 3/03 15:10 Best Ask 12.00 1000 T 12.25 1100 T 3/03 15:10 12.25 100 T Trade 3/03 15:10 12.25 100 T Trade 3/03 15:10 Best Bid 12.00 1000 T 12.25 1100 T 3/03 15:10 Best Ask 12.00 1000 T 12.25 900 T 3/03 15:10 Best Bid 12.00 1000 T 12.25 900 T 3/03 15:10 Best Ask 12.00 1000 T 12.25 2900 T 3/03 15:10 12.00 300 T Trade 3/03 15:10 Best Bid 12.00 700 T 12.25 2900 T 3/03 15:10 Best Ask 12.00 700 T 12.20 2000 T 3/03 15:10 12.00 200 T Trade 3/03 15:10 Best Bid 12.00 500 T 12.20 2000 T 3/03 15:10 Best Ask 12.00 500 T 12.20 2000 T 3/03 15:10 12.00 500 T Trade 3/03 15:10 Best Bid 11.75 2000 T 12.20 2000 T 3/03 15:10 Best Ask 11.75 2000 T 12.00 1500 T 3/03 15:10 Best Bid 11.80 2000 T 12.00 1500 T 3/03 15:10 Best Ask 11.80 2000 T 12.00 1500 T 3/03 15:11 12.00 100 T Trade 3/03 15:11 Best Bid 11.80 2000 T 12.00 1500 T 3/03 15:11 Best Ask 11.80 2000 T 12.00 1400 T 3/03 15:11 Best Bid 11.80 2000 T 12.00 1400 T 3/03 15:11 Best Ask 11.80 2000 T 11.95 1000 T 3/03 15:11 11.95 1000 T Trade 3/03 15:11 12.00 1400 T Trade 3/03 15:11 Best Bid 12.00 1300 T 11.95 1000 T 3/03 15:11 Best Ask 12.00 1300 T 12.20 2000 T 3/03 15:11 Best Bid 12.00 1300 T 12.20 2000 T 3/03 15:11 Best Ask 12.00 1300 T 12.20 3000 T 3/03 15:11 12.00 1300 T Trade 3/03 15:11 Best Bid 11.80 2000 T 12.20 3000 T 3/03 15:11 Best Ask 11.80 2000 T 12.00 1700 T 3/03 15:11 12.00 300 T Trade 3/03 15:11 Best Bid 11.80 2000 T 12.00 1700 T 3/03 15:11 Best Ask 11.80 2000 T 12.00 1400 T 3/03 15:11 12.00 1000 T Trade 3/03 15:11 Best Bid 11.80 2000 T 12.00 1400 T 3/03 15:11 Best Ask 11.80 2000 T 12.00 400 T 3/03 15:11 12.00 400 T Trade 3/03 15:11 12.20 2000 T Trade 3/03 15:11 12.20 600 T Trade 3/03 15:11 Best Bid 11.80 2000 T 12.00 400 T 3/03 15:11 Best Ask 11.80 2000 T 12.20 400 T 3/03 15:11 Best Bid 12.00 400 T 12.20 400 T 3/03 15:11 Best Ask 12.00 400 T 12.20 400 T 3/03 15:11 12.00 400 T Trade 3/03 15:11 Best Bid 11.80 2000 T 12.20 400 T 3/03 15:11 Best Ask 11.80 2000 T 12.00 2600 T 3/03 15:11 12.00 1000 T Trade 3/03 15:11 Best Bid 11.80 2000 T 12.00 2600 T 3/03 15:11 Best Ask 11.80 2000 T 12.00 1600 T 3/03 15:12 12.00 1600 T Trade 3/03 15:12 Best Bid 12.00 400 T 12.00 1600 T 3/03 15:12 Best Ask 12.00 400 T 12.20 400 T 3/03 15:12 Best Bid 12.00 400 T 12.20 400 T 3/03 15:12 Best Ask 12.00 400 T 12.20 2400 T 3/03 15:12 12.00 100 T Trade 3/03 15:12 Best Bid 12.00 300 T 12.20 2400 T 3/03 15:12 Best Ask 12.00 300 T 12.20 2400 T 3/03 15:12 12.00 300 T Trade 3/03 15:12 Best Bid 11.80 2000 T 12.20 2400 T 3/03 15:12 Best Ask 11.80 2000 T 12.00 500 T 3/03 15:13 12.00 200 T Trade 3/03 15:13 12.00 50 T Irg Trade Oddlot 3/03 15:13 Best Bid 11.80 2000 T 12.00 500 T 3/03 15:13 Best Ask 11.80 2000 T 12.00 300 T 3/03 15:14 11.80 300 T Trade 3/03 15:14 Best Bid 11.80 1700 T 12.00 300 T 3/03 15:14 Best Ask 11.80 1700 T 12.20 2400 T 3/03 15:14 Best Bid 11.80 1700 T 12.20 2400 T 3/03 15:14 Best Ask 11.80 1700 T 12.20 7400 T 3/03 15:14 12.20 100 T Trade 3/03 15:14 Best Bid 11.80 1700 T 12.20 7400 T 3/03 15:14 Best Ask 11.80 1700 T 12.20 7300 T 3/03 15:14 Best Bid 11.80 1700 T 12.20 7300 T 3/03 15:14 Best Ask 11.80 1700 T 12.00 1000 T 3/03 15:14 Best Bid 11.85 500 T 12.00 1000 T 3/03 15:14 Best Ask 11.85 500 T 12.00 1000 T 3/03 15:14 12.00 20 T Irg Trade Oddlot 3/03 15:14 12.00 1000 T Trade 3/03 15:14 Best Bid 11.85 500 T 12.00 1000 T 3/03 15:14 Best Ask 11.85 500 T 12.20 7000 T 3/03 15:14 12.20 100 T Trade 3/03 15:14 Best Bid 11.85 500 T 12.20 7000 T 3/03 15:14 Best Ask 11.85 500 T 12.20 6900 T 3/03 15:14 Best Bid 11.85 500 T 12.20 6900 T 3/03 15:14 Best Ask 11.85 500 T 12.20 8900 T 3/03 15:14 Best Bid 11.85 500 T 12.20 8900 T 3/03 15:14 Best Ask 11.85 500 T 12.20 10200 T 3/03 15:14 Best Bid 11.85 500 T 12.20 10200 T 3/03 15:14 Best Ask 11.85 500 T 12.15 1000 T 3/03 15:14 Best Bid 11.85 500 T 12.15 1000 T 3/03 15:14 Best Ask 11.85 500 T 12.00 2000 T 3/03 15:15 12.00 300 T Trade 3/03 15:15 Best Bid 11.85 500 T 12.00 2000 T 3/03 15:15 Best Ask 11.85 500 T 12.00 3700 T 3/03 15:15 11.85 500 T Trade 3/03 15:15 11.80 500 T Trade 3/03 15:15 11.80 1200 T Trade 3/03 15:15 Best Bid 11.70 1000 T 12.00 3700 T 3/03 15:15 Best Ask 11.70 1000 T 11.80 800 T 3/03 15:15 11.80 800 T Trade 3/03 15:15 Best Bid 11.70 1000 T 11.80 800 T 3/03 15:15 Best Ask 11.70 1000 T 12.00 1700 T 3/03 15:15 Best Bid 11.70 1000 T 12.00 1700 T 3/03 15:15 Best Ask 11.70 1000 T 12.00 2700 T 3/03 15:15 Best Bid 11.70 1000 T 12.00 2700 T 3/03 15:15 Best Ask 11.70 1000 T 12.00 5300 T 3/03 15:15 Best Bid 11.70 1000 T 12.00 5300 T 3/03 15:15 Best Ask 11.70 1000 T 11.95 2000 T 3/03 15:16 Best Bid 11.65 700 T 11.95 2000 T 3/03 15:16 Best Ask 11.65 700 T 11.95 2000 T 3/03 15:16 11.65 700 T Trade 3/03 15:16 Best Bid 11.60 2600 T 11.95 2000 T 3/03 15:16 Best Ask 11.60 2600 T 11.65 200 T 3/03 15:16 11.65 50 T Irg Trade Oddlot 3/03 15:16 11.65 200 T Trade 3/03 15:16 Best Bid 11.60 2600 T 11.65 200 T 3/03 15:16 Best Ask 11.60 2600 T 11.95 2000 T 3/03 15:16 Best Bid 11.60 2600 T 11.95 2000 T 3/03 15:16 Best Ask 11.60 2600 T 11.90 1000 T 3/03 15:16 11.60 100 T Trade 3/03 15:16 11.60 500 T Trade 3/03 15:16 11.60 1000 T Trade 3/03 15:16 11.60 1000 T Trade 3/03 15:16 Best Bid 11.55 100 T 11.90 1000 T 3/03 15:16 Best Ask 11.55 100 T 11.60 400 T 3/03 15:16 11.60 400 T Trade 3/03 15:16 Best Bid 11.55 100 T 11.60 400 T 3/03 15:16 Best Ask 11.55 100 T 11.90 1000 T 3/03 15:16 Best Bid 11.60 1000 T 11.90 1000 T 3/03 15:16 Best Ask 11.60 1000 T 11.90 1000 T 3/03 15:16 11.60 40 T Irg Trade Oddlot 3/03 15:16 Best Bid 11.60 1000 T 11.90 1000 T 3/03 15:16 Best Ask 11.60 1000 T 11.90 1200 T 3/03 15:17 11.60 1000 T Trade 3/03 15:17 Best Bid 11.55 100 T 11.90 1200 T 3/03 15:17 Best Ask 11.55 100 T 11.60 500 T 3/03 15:17 11.60 500 T Trade 3/03 15:17 Best Bid 11.55 100 T 11.60 500 T 3/03 15:17 Best Ask 11.55 100 T 11.90 1200 T 3/03 15:17 11.90 100 T Trade 3/03 15:17 Best Bid 11.55 100 T 11.90 1200 T 3/03 15:17 Best Ask 11.55 100 T 11.90 1100 T 3/03 15:17 Best Bid 11.70 1000 T 11.90 1100 T 3/03 15:17 Best Ask 11.70 1000 T 11.90 1100 T 3/03 15:17 11.70 1000 T Trade 3/03 15:17 Best Bid 11.55 100 T 11.90 1100 T 3/03 15:17 Best Ask 11.55 100 T 11.70 2000 T 3/03 15:17 Best Bid 11.55 100 T 11.70 2000 T 3/03 15:17 Best Ask 11.55 100 T 11.65 2000 T 3/03 15:17 Best Bid 11.55 100 T 11.65 2000 T 3/03 15:17 Best Ask 11.55 100 T 11.60 2000 T 3/03 15:17 11.55 100 T Trade 3/03 15:17 Best Bid 11.50 10000 T 11.60 2000 T 3/03 15:17 Best Ask 11.50 10000 T 11.55 900 T 3/03 15:17 11.55 20 T Irg Trade Oddlot 3/03 15:17 Best Bid 11.50 10400 T 11.55 900 T 3/03 15:17 Best Ask 11.50 10400 T 11.55 900 T 3/03 15:17 Best Bid 11.50 10400 T 11.55 900 T 3/03 15:17 Best Ask 11.50 10400 T 11.55 2900 T 3/03 15:17 11.50 200 T Trade 3/03 15:17 11.50 200 T Trade 3/03 15:17 11.50 200 T Trade 3/03 15:17 11.50 300 T Trade 3/03 15:17 Best Bid 11.50 9500 T 11.55 2900 T 3/03 15:17 Best Ask 11.50 9500 T 11.55 2000 T 3/03 15:17 11.55 2000 T Trade 3/03 15:17 Best Bid 11.55 900 T 11.55 2000 T 3/03 15:17 Best Ask 11.55 900 T 11.90 900 T 3/03 15:17 11.55 900 T Trade 3/03 15:17 11.50 300 T Trade 3/03 15:17 11.50 200 T Trade 3/03 15:17 11.50 300 T Trade 3/03 15:17 11.50 300 T Trade 3/03 15:17 Best Bid 11.50 8400 T 11.90 900 T 3/03 15:17 Best Ask 11.50 8400 T 11.90 900 T 3/03 15:17 11.90 900 T Trade 3/03 15:17 Best Bid 11.90 100 T 11.90 900 T 3/03 15:17 Best Ask 11.90 100 T 11.95 2000 T 3/03 15:17 11.90 100 T Trade 3/03 15:17 Best Bid 11.50 8400 T 11.95 2000 T 3/03 15:17 Best Ask 11.50 8400 T 11.90 1900 T 3/03 15:18 Best Bid 11.55 2000 T 11.90 1900 T 3/03 15:18 Best Ask 11.55 2000 T 11.90 1900 T 3/03 15:18 11.55 500 T Trade 3/03 15:18 Best Bid 11.55 1500 T 11.90 1900 T 3/03 15:18 Best Ask 11.55 1500 T 11.85 1900 T 3/03 15:19 Best Bid 11.55 1500 T 11.85 1900 T 3/03 15:19 Best Ask 11.55 1500 T 11.80 2000 T 3/03 15:19 Best Bid 11.55 1500 T 11.80 2000 T 3/03 15:19 Best Ask 11.55 1500 T 11.75 1000 T 3/03 15:19 Best Bid 11.50 8400 T 11.75 1000 T 3/03 15:19 Best Ask 11.50 8400 T 11.75 1000 T 3/03 15:19 11.75 1000 T Trade 3/03 15:19 Best Bid 11.75 1000 T 11.75 1000 T 3/03 15:19 Best Ask 11.75 1000 T 11.80 2000 T 3/03 15:19 11.75 1000 T Trade 3/03 15:19 Best Bid 11.50 8400 T 11.80 2000 T 3/03 15:19 Best Ask 11.50 8400 T 11.75 1000 T 3/03 15:19 Best Bid 11.50 8400 T 11.75 1000 T 3/03 15:19 Best Ask 11.50 8400 T 11.75 2000 T 3/03 15:20 11.50 500 T Trade 3/03 15:20 Best Bid 11.50 7900 T 11.75 2000 T 3/03 15:20 Best Ask 11.50 7900 T 11.75 2000 T 3/03 15:20 11.75 500 T Trade 3/03 15:20 Best Bid 11.50 7900 T 11.75 2000 T 3/03 15:20 Best Ask 11.50 7900 T 11.75 1500 T 3/03 15:21 11.50 500 T Trade 3/03 15:21 11.50 6000 T Trade 3/03 15:21 11.50 1000 T Trade 3/03 15:21 11.50 400 T Trade 3/03 15:21 Best Bid 11.40 1000 T 11.75 1500 T 3/03 15:21 Best Ask 11.40 1000 T 11.50 2100 T 3/03 15:21 11.50 2100 T Trade 3/03 15:21 Best Bid 11.40 1000 T 11.50 2100 T 3/03 15:21 Best Ask 11.40 1000 T 11.75 1500 T 3/03 15:21 Best Bid 11.40 1000 T 11.75 1500 T 3/03 15:21 Best Ask 11.40 1000 T 11.70 2000 T 3/03 15:21 Best Bid 11.40 1000 T 11.70 2000 T 3/03 15:21 Best Ask 11.40 1000 T 11.70 3000 T 3/03 15:21 Best Bid 11.40 1000 T 11.70 3000 T 3/03 15:21 Best Ask 11.40 1000 T 11.70 3500 T 3/03 15:21 11.70 200 T Trade 3/03 15:21 11.70 50 T Irg Trade Oddlot 3/03 15:21 Best Bid 11.40 1000 T 11.70 3500 T 3/03 15:21 Best Ask 11.40 1000 T 11.70 3300 T 3/03 15:21 11.70 200 T Trade 3/03 15:21 11.70 50 T Irg Trade Oddlot 3/03 15:21 Best Bid 11.40 1000 T 11.70 3300 T 3/03 15:21 Best Ask 11.40 1000 T 11.70 3100 T 3/03 15:21 11.70 100 T Trade 3/03 15:21 11.70 500 T Trade 3/03 15:21 Best Bid 11.40 1000 T 11.70 3100 T 3/03 15:21 Best Ask 11.40 1000 T 11.70 2500 T 3/03 15:22 11.70 1000 T Trade 3/03 15:22 Best Bid 11.40 1000 T 11.70 2500 T 3/03 15:22 Best Ask 11.40 1000 T 11.70 1500 T 3/03 15:22 Best Bid 11.40 1000 T 11.70 1500 T 3/03 15:22 Best Ask 11.40 1000 T 11.50 10000 T 3/03 15:22 11.40 1000 T Trade 3/03 15:22 Best Bid 11.30 400 T 11.50 10000 T 3/03 15:22 Best Ask 11.30 400 T 11.50 10000 T 3/03 15:22 Best Bid 11.30 400 T 11.50 10000 T 3/03 15:22 Best Ask 11.30 400 T 11.45 2000 T 3/03 15:22 Best Bid 11.30 400 T 11.45 2000 T 3/03 15:22 Best Ask 11.30 400 T 11.40 1000 T 3/03 15:23 11.30 300 T Trade 3/03 15:23 11.30 100 T Trade 3/03 15:23 Best Bid 11.20 300 T 11.40 1000 T 3/03 15:23 Best Ask 11.20 300 T 11.30 3700 T 3/03 15:23 11.30 3700 T Trade 3/03 15:23 11.40 1000 T Trade 3/03 15:23 11.45 1300 T Trade 3/03 15:23 Best Bid 11.20 300 T 11.30 3700 T 3/03 15:23 Best Ask 11.20 300 T 11.45 700 T 3/03 15:23 Best Bid 11.20 300 T 11.45 700 T 3/03 15:23 Best Ask 11.20 300 T 11.45 1700 T 3/03 15:23 Best Bid 11.20 400 T 11.45 1700 T 3/03 15:23 Best Ask 11.20 400 T 11.45 1700 T 3/03 15:24 11.45 700 T Trade 3/03 15:24 11.45 300 T Trade 3/03 15:24 Best Bid 11.20 400 T 11.45 1700 T 3/03 15:24 Best Ask 11.20 400 T 11.45 700 T 3/03 15:24 Best Bid 11.20 1200 T 11.45 700 T 3/03 15:24 Best Ask 11.20 1200 T 11.45 700 T 3/03 15:24 Best Bid 11.40 100 T 11.45 700 T 3/03 15:24 Best Ask 11.40 100 T 11.45 700 T 3/03 15:24 11.40 100 T Trade 3/03 15:24 Best Bid 11.20 1200 T 11.45 700 T 3/03 15:24 Best Ask 11.20 1200 T 11.40 600 T 3/03 15:24 11.40 50 T Irg Trade Oddlot 3/03 15:25 11.40 100 T Trade 3/03 15:25 Best Bid 11.20 1200 T 11.40 600 T 3/03 15:25 Best Ask 11.20 1200 T 11.40 500 T 3/03 15:25 11.40 500 T Trade 3/03 15:25 Best Bid 11.20 1200 T 11.40 500 T 3/03 15:25 Best Ask 11.20 1200 T 11.70 1500 T 3/03 15:25 Best Bid 11.20 1200 T 11.70 1500 T 3/03 15:25 Best Ask 11.20 1200 T 11.65 1000 T 3/03 15:25 Best Bid 11.25 2000 T 11.65 1000 T 3/03 15:25 Best Ask 11.25 2000 T 11.65 1000 T 3/03 15:25 11.25 300 T Trade 3/03 15:25 Best Bid 11.25 1700 T 11.65 1000 T 3/03 15:25 Best Ask 11.25 1700 T 11.65 1000 T 3/03 15:25 Best Bid 11.25 1700 T 11.65 1000 T 3/03 15:25 Best Ask 11.25 1700 T 11.50 3000 T 3/03 15:25 Best Bid 11.30 1000 T 11.50 3000 T 3/03 15:25 Best Ask 11.30 1000 T 11.50 3000 T 3/03 15:26 11.50 900 T Trade 3/03 15:26 Best Bid 11.30 1000 T 11.50 3000 T 3/03 15:26 Best Ask 11.30 1000 T 11.50 2100 T 3/03 15:26 11.30 700 T Trade 3/03 15:26 11.30 50 T Irg Trade Oddlot 3/03 15:26 Best Bid 11.30 300 T 11.50 2100 T 3/03 15:26 Best Ask 11.30 300 T 11.50 2100 T 3/03 15:26 11.50 300 T Trade 3/03 15:26 Best Bid 11.30 300 T 11.50 2100 T 3/03 15:26 Best Ask 11.30 300 T 11.50 1800 T 3/03 15:27 Best Bid 11.30 300 T 11.50 1800 T 3/03 15:27 Best Ask 11.30 300 T 11.45 300 T 3/03 15:27 11.45 300 T Trade 3/03 15:27 11.50 700 T Trade 3/03 15:27 Best Bid 11.30 300 T 11.45 300 T 3/03 15:27 Best Ask 11.30 300 T 11.50 1800 T 3/03 15:27 11.30 200 T Trade 3/03 15:27 Best Bid 11.30 100 T 11.50 1800 T 3/03 15:27 Best Ask 11.30 100 T 11.50 1800 T 3/03 15:27 11.50 1800 T Trade 3/03 15:27 Best Bid 11.55 200 T 11.50 1800 T 3/03 15:27 Best Ask 11.55 200 T 11.65 1000 T 3/03 15:28 11.55 200 T Trade 3/03 15:28 Best Bid 11.30 100 T 11.65 1000 T 3/03 15:28 Best Ask 11.30 100 T 11.65 1000 T 3/03 15:28 11.30 100 T Trade 3/03 15:28 Best Bid 11.20 1200 T 11.65 1000 T 3/03 15:28 Best Ask 11.20 1200 T 11.30 900 T 3/03 15:28 11.30 900 T Trade 3/03 15:28 Best Bid 11.30 100 T 11.30 900 T 3/03 15:28 Best Ask 11.30 100 T 11.65 1000 T 3/03 15:28 Best Bid 11.30 800 T 11.65 1000 T 3/03 15:28 Best Ask 11.30 800 T 11.65 1000 T 3/03 15:28 Best Bid 11.30 800 T 11.65 1000 T 3/03 15:28 Best Ask 11.30 800 T 11.50 5000 T 3/03 15:28 Best Bid 11.30 800 T 11.50 5000 T 3/03 15:28 Best Ask 11.30 800 T 11.45 1000 T 3/03 15:28 11.45 200 T Trade 3/03 15:28 Best Bid 11.30 800 T 11.45 1000 T 3/03 15:28 Best Ask 11.30 800 T 11.45 800 T 3/03 15:28 11.45 300 T Trade 3/03 15:28 Best Bid 11.30 800 T 11.45 800 T 3/03 15:28 Best Ask 11.30 800 T 11.45 500 T 3/03 15:29 11.45 500 T Trade 3/03 15:29 11.50 1500 T Trade 3/03 15:29 Best Bid 11.30 800 T 11.45 500 T 3/03 15:29 Best Ask 11.30 800 T 11.50 3500 T 3/03 15:29 Best Bid 11.30 1800 T 11.50 3500 T 3/03 15:29 Best Ask 11.30 1800 T 11.50 3500 T 3/03 15:29 11.50 100 T Trade 3/03 15:29 11.50 50 T Irg Trade Oddlot 3/03 15:29 Best Bid 11.30 1800 T 11.50 3500 T 3/03 15:29 Best Ask 11.30 1800 T 11.50 3400 T 3/03 15:30 11.50 100 T Trade 3/03 15:30 11.50 50 T Irg Trade Oddlot 3/03 15:30 Best Bid 11.30 1800 T 11.50 3400 T 3/03 15:30 Best Ask 11.30 1800 T 11.50 3300 T 3/03 15:31 Best Bid 11.45 100 T 11.50 3300 T 3/03 15:31 Best Ask 11.45 100 T 11.50 3300 T 3/03 15:31 11.50 100 T Trade 3/03 15:31 11.50 20 T Irg Trade Oddlot 3/03 15:31 Best Bid 11.45 100 T 11.50 3300 T 3/03 15:31 Best Ask 11.45 100 T 11.50 3200 T 3/03 15:31 11.45 100 T Trade 3/03 15:31 Best Bid 11.30 1800 T 11.50 3200 T 3/03 15:31 Best Ask 11.30 1800 T 11.50 3200 T 3/03 15:32 Best Bid 11.30 1800 T 11.50 3200 T 3/03 15:32 Best Ask 11.30 1800 T 11.50 4200 T 3/03 15:32 11.30 100 T Trade 3/03 15:32 11.30 700 T Trade 3/03 15:32 11.30 1000 T Trade 3/03 15:32 Best Bid 11.25 1000 T 11.50 4200 T 3/03 15:32 Best Ask 11.25 1000 T 11.50 4200 T 3/03 15:32 Best Bid 11.25 1000 T 11.50 4200 T 3/03 15:32 Best Ask 11.25 1000 T 11.45 1000 T 3/03 15:32 Best Bid 11.25 1000 T 11.45 1000 T 3/03 15:32 Best Ask 11.25 1000 T 11.45 2000 T 3/03 15:32 11.25 500 T Trade 3/03 15:32 11.25 500 T Trade 3/03 15:32 Best Bid 11.20 900 T 11.45 2000 T 3/03 15:32 Best Ask 11.20 900 T 11.25 300 T 3/03 15:32 11.25 80 T Irg Trade Oddlot 3/03 15:32 11.25 300 T Trade 3/03 15:32 Best Bid 11.20 900 T 11.25 300 T 3/03 15:32 Best Ask 11.20 900 T 11.45 2000 T 3/03 15:32 Best Bid 11.20 900 T 11.45 2000 T 3/03 15:32 Best Ask 11.20 900 T 11.25 1500 T 3/03 15:32 11.20 100 T Trade 3/03 15:32 11.20 800 T Trade 3/03 15:32 Best Bid 11.15 1700 T 11.25 1500 T 3/03 15:32 Best Ask 11.15 1700 T 11.20 600 T 3/03 15:33 Best Bid 11.15 1700 T 11.20 600 T 3/03 15:33 Best Ask 11.15 1700 T 11.20 2100 T 3/03 15:33 11.15 100 T Trade 3/03 15:33 Best Bid 11.15 1600 T 11.20 2100 T 3/03 15:33 Best Ask 11.15 1600 T 11.20 2100 T 3/03 15:33 11.15 1500 T Trade 3/03 15:33 Best Bid 11.15 100 T 11.20 2100 T 3/03 15:33 Best Ask 11.15 100 T 11.20 600 T 3/03 15:33 11.15 100 T Trade 3/03 15:33 11.10 200 T Trade 3/03 15:33 11.10 300 T Trade 3/03 15:33 Best Bid 11.10 1500 T 11.20 600 T 3/03 15:33 Best Ask 11.10 1500 T 11.45 2000 T 3/03 15:33 Best Bid 11.20 600 T 11.45 2000 T 3/03 15:33 Best Ask 11.20 600 T 11.45 2000 T 3/03 15:33 11.20 600 T Trade 3/03 15:33 Best Bid 11.10 1500 T 11.45 2000 T 3/03 15:33 Best Ask 11.10 1500 T 11.20 100 T 3/03 15:33 11.20 100 T Trade 3/03 15:33 Best Bid 11.10 1500 T 11.20 100 T 3/03 15:33 Best Ask 11.10 1500 T 11.45 2000 T 3/03 15:33 Best Bid 11.30 100 T 11.45 2000 T 3/03 15:33 Best Ask 11.30 100 T 11.45 2000 T 3/03 15:33 11.30 100 T Trade 3/03 15:33 Best Bid 11.10 1500 T 11.45 2000 T 3/03 15:33 Best Ask 11.10 1500 T 11.45 2000 T 3/03 15:33 Best Bid 11.10 700 T 11.45 2000 T 3/03 15:33 Best Ask 11.10 700 T 11.45 2000 T 3/03 15:33 Best Bid 11.10 700 T 11.45 2000 T 3/03 15:33 Best Ask 11.10 700 T 11.40 1600 T 3/03 15:33 Best Bid 11.10 700 T 11.40 1600 T 3/03 15:33 Best Ask 11.10 700 T 11.40 3600 T 3/03 15:33 11.40 80 T Irg Trade Oddlot 3/03 15:34 11.10 700 T Trade 3/03 15:34 Best Bid 11.05 1000 T 11.40 3600 T 3/03 15:34 Best Ask 11.05 1000 T 11.10 1300 T 3/03 15:34 11.10 1300 T Trade 3/03 15:34 Best Bid 11.05 1000 T 11.10 1300 T 3/03 15:34 Best Ask 11.05 1000 T 11.40 3900 T 3/03 15:34 Best Bid 11.05 1000 T 11.40 3900 T 3/03 15:34 Best Ask 11.05 1000 T 11.35 1300 T 3/03 15:34 Best Bid 11.05 1000 T 11.35 1300 T 3/03 15:34 Best Ask 11.05 1000 T 11.35 3300 T 3/03 15:34 11.05 1000 T Trade 3/03 15:34 Best Bid 11.00 3200 T 11.35 3300 T 3/03 15:34 Best Ask 11.00 3200 T 11.35 3300 T 3/03 15:34 Best Bid 11.00 3200 T 11.35 3300 T 3/03 15:34 Best Ask 11.00 3200 T 11.30 1000 T 3/03 15:34 11.30 41 T Irg Trade Oddlot 3/03 15:34 11.30 300 T Trade 3/03 15:34 Best Bid 11.00 3200 T 11.30 1000 T 3/03 15:34 Best Ask 11.00 3200 T 11.30 700 T 3/03 15:34 Best Bid 11.00 3200 T 11.30 700 T 3/03 15:34 Best Ask 11.00 3200 T 11.25 1000 T 3/03 15:35 11.25 100 T Trade 3/03 15:35 Best Bid 11.00 3200 T 11.25 1000 T 3/03 15:35 Best Ask 11.00 3200 T 11.25 900 T 3/03 15:35 Best Bid 11.00 3200 T 11.25 900 T 3/03 15:35 Best Ask 11.00 3200 T 11.20 5000 T 3/03 15:36 Best Bid 11.00 3200 T 11.20 5000 T 3/03 15:36 Best Ask 11.00 3200 T 11.15 1000 T 3/03 15:36 11.00 100 T Trade 3/03 15:36 11.00 100 T Trade 3/03 15:36 11.00 500 T Trade 3/03 15:36 11.00 400 T Trade 3/03 15:36 11.00 100 T Trade 3/03 15:36 11.00 1000 T Trade 3/03 15:36 11.00 1000 T Trade 3/03 15:36 Best Bid 10.80 200 T 11.15 1000 T 3/03 15:36 Best Ask 10.80 200 T 11.15 1000 T 3/03 15:36 Best Bid 10.80 200 T 11.15 1000 T 3/03 15:36 Best Ask 10.80 200 T 11.00 500 T 3/03 15:36 Best Bid 10.80 200 T 11.00 500 T 3/03 15:36 Best Ask 10.80 200 T 11.00 1500 T 3/03 15:36 Best Bid 10.80 200 T 11.00 1500 T 3/03 15:36 Best Ask 10.80 200 T 11.00 2500 T 3/03 15:37 11.00 500 T Trade 3/03 15:37 11.00 1000 T Trade 3/03 15:37 11.00 1000 T Trade 3/03 15:37 Best Bid 11.00 22500 T 11.00 2500 T 3/03 15:37 Best Ask 11.00 22500 T 11.15 1000 T 3/03 15:37 11.00 500 T Trade 3/03 15:37 Best Bid 11.00 22000 T 11.15 1000 T 3/03 15:37 Best Ask 11.00 22000 T 11.15 1000 T 3/03 15:37 11.15 1000 T Trade 3/03 15:37 Best Bid 11.00 22000 T 11.15 1000 T 3/03 15:37 Best Ask 11.00 22000 T 11.20 5000 T 3/03 15:37 11.20 200 T Trade 3/03 15:37 Best Bid 11.00 22000 T 11.20 5000 T 3/03 15:37 Best Ask 11.00 22000 T 11.20 4800 T 3/03 15:37 Best Bid 11.05 1000 T 11.20 4800 T 3/03 15:37 Best Ask 11.05 1000 T 11.20 4800 T 3/03 15:37 Best Bid 11.05 1000 T 11.20 4800 T 3/03 15:37 Best Ask 11.05 1000 T 11.15 1000 T 3/03 15:37 11.05 1000 T Trade 3/03 15:37 11.00 500 T Trade 3/03 15:37 Best Bid 11.00 21500 T 11.15 1000 T 3/03 15:37 Best Ask 11.00 21500 T 11.15 1000 T 3/03 15:37 11.00 21500 T Trade 3/03 15:37 Best Bid 10.80 200 T 11.15 1000 T 3/03 15:37 Best Ask 10.80 200 T 11.15 1000 T 3/03 15:38 11.15 100 T Trade 3/03 15:38 Best Bid 10.80 200 T 11.15 1000 T 3/03 15:38 Best Ask 10.80 200 T 11.15 900 T 3/03 15:38 Best Bid 10.80 500 T 11.15 900 T 3/03 15:38 Best Ask 10.80 500 T 11.15 900 T 3/03 15:38 10.80 200 T Trade 3/03 15:38 10.80 300 T Trade 3/03 15:38 10.70 200 T Trade 3/03 15:38 10.65 200 T Trade 3/03 15:38 10.60 100 T Trade 3/03 15:38 Best Bid 10.60 2600 T 11.15 900 T 3/03 15:38 Best Ask 10.60 2600 T 11.15 900 T 3/03 15:38 Best Bid 10.60 2600 T 11.15 900 T 3/03 15:38 Best Ask 10.60 2600 T 10.95 1000 T 3/03 15:38 Best Bid 10.60 2600 T 10.95 1000 T 3/03 15:38 Best Ask 10.60 2600 T 10.95 2000 T 3/03 15:38 Best Bid 10.60 2600 T 10.95 2000 T 3/03 15:38 Best Ask 10.60 2600 T 10.70 3000 T 3/03 15:38 10.70 100 T Trade 3/03 15:38 Best Bid 10.60 2600 T 10.70 3000 T 3/03 15:38 Best Ask 10.60 2600 T 10.70 2900 T 3/03 15:38 10.70 2900 T Trade 3/03 15:38 Best Bid 10.60 2600 T 10.70 2900 T 3/03 15:38 Best Ask 10.60 2600 T 10.95 2000 T 3/03 15:38 Best Bid 10.60 4600 T 10.95 2000 T 3/03 15:38 Best Ask 10.60 4600 T 10.95 2000 T 3/03 15:38 10.95 100 T Trade 3/03 15:38 10.95 50 T Irg Trade Oddlot 3/03 15:38 Best Bid 10.60 4600 T 10.95 2000 T 3/03 15:38 Best Ask 10.60 4600 T 10.95 1900 T 3/03 15:39 Best Bid 10.60 4600 T 10.95 1900 T 3/03 15:39 Best Ask 10.60 4600 T 10.90 1300 T 3/03 15:39 10.60 200 T Trade 3/03 15:39 10.60 200 T Trade 3/03 15:39 10.60 200 T Trade 3/03 15:39 10.60 100 T Trade 3/03 15:39 10.60 200 T Trade 3/03 15:39 Best Bid 10.60 3700 T 10.90 1300 T 3/03 15:39 Best Ask 10.60 3700 T 10.90 1300 T 3/03 15:39 10.90 400 T Trade 3/03 15:39 Best Bid 10.60 3700 T 10.90 1300 T 3/03 15:39 Best Ask 10.60 3700 T 10.90 900 T 3/03 15:39 10.90 100 T Trade 3/03 15:39 10.90 70 T Irg Trade Oddlot 3/03 15:39 Best Bid 10.60 3700 T 10.90 900 T 3/03 15:39 Best Ask 10.60 3700 T 10.90 800 T 3/03 15:39 Best Bid 10.65 1000 T 10.90 800 T 3/03 15:39 Best Ask 10.65 1000 T 10.90 800 T 3/03 15:39 Best Bid 10.65 1000 T 10.90 800 T 3/03 15:39 Best Ask 10.65 1000 T 10.90 1800 T 3/03 15:41 10.90 500 T Trade 3/03 15:41 Best Bid 10.65 1000 T 10.90 1800 T 3/03 15:41 Best Ask 10.65 1000 T 10.90 1300 T 3/03 15:41 Best Bid 10.65 2000 T 10.90 1300 T 3/03 15:41 Best Ask 10.65 2000 T 10.90 1300 T 3/03 15:42 Best Bid 10.65 6000 T 10.90 1300 T 3/03 15:42 Best Ask