Symbol List

Code Name Close Previous Change IAAC INTL ASSET HLDG CP 28.790 28.240 0.550 1.95% IACI IAC/INTERACTIVE 17.600 17.670 -0.070 0.40% IACIW IAC/INTERACTIVE WT 0.0400 0.0400 0.0000 0.00% IACIZ IAC/INTERACTIVE WT 4.8800 4.6000 0.2800 6.09% IART INTEGRA LIFESCI HL 45.160 47.090 -1.930 4.10% IBAS IBASIS INC 3.6900 3.6300 0.0600 1.65% IBCA INTERVEST BANCSHS 8.2300 8.2900 -0.0600 0.72% IBCP INDEP BK CP MI 7.2500 7.6500 -0.4000 5.23% IBCPO IBC CAP FIN II 16.400 16.500 -0.100 0.61% IBKC IBERIABANK CORP 54.910 54.120 0.790 1.46% IBKR INTERACTIVE BROKERS 26.920 26.070 0.850 3.26% IBNK INTEGRA BANK CORP 6.9000 6.5000 0.4000 6.15% IBOC INTL BANCSHS CP 27.010 26.500 0.510 1.92% ICAD ICAD INC 4.4600 4.2200 0.2400 5.69% ICCC IMMUCELL CP 3.1000 3.0500 0.0500 1.64% ICFI ICF INTERNATIONAL 19.100 18.920 0.180 0.95% ICGE INTERNET CAP GRP INC 8.4500 8.4100 0.0400 0.48% ICGN ICAGEN INC. 1.4000 1.4000 0.0000 0.00% ICLN ISHRES GBL CLN ERGY 44.140 44.520 -0.380 0.85% ICLR ICON PLC ADS 39.270 39.870 -0.600 1.50% ICOC ICO INC 5.7300 5.8500 -0.1200 2.05% ICOG ICO GLOBAL COMM CL A 2.4800 2.5500 -0.0700 2.75% ICON ICONIX BRAND GROUP 13.190 13.140 0.050 0.38% ICOP ICOP DIGITAL INC 0.6100 0.6500 -0.0400 6.15% ICOPW ICOP DIGITAL WARRANT 0.0700 0.0900 -0.0200 22.22% ICTG ICT GROUP INC 7.9600 7.9700 -0.0100 0.13% ICUI ICU MEDICAL INC 30.630 30.800 -0.170 0.55% ICXT ICX TECH. INC. 8.1500 8.1500 0.0000 0.00% IDCC INTERDIGITAL INC 25.910 26.440 -0.530 2.00% IDEV INDEVUS PHARMA INC 1.8900 1.9800 -0.0900 4.55% IDIX IDENIX PHARMACEUT 8.6900 8.8900 -0.2000 2.25% IDMI IDM PHARMA INC 3.0300 3.0900 -0.0600 1.94% IDRA IDERA PHARMACEUTICAL 13.660 13.750 -0.090 0.65% IDSA INDUSTRIAL SVCS AM 13.500 13.590 -0.090 0.66% IDSY ID SYSTEMS INC 8.9100 8.9600 -0.0500 0.56% IDTI INTEGRATED DEVICES 9.6600 9.5800 0.0800 0.84% IDXX IDEXX LABS 54.960 54.750 0.210 0.38% IESC INTEGRATED ELECTRICA 19.470 20.920 -1.450 6.93% IFAS ISHARES FTSEEPR ASIA 31.170 32.410 -1.240 3.83% IFEU ISHARES FTSE EUROPE 37.340 36.940 0.400 1.08% IFGL ISHARES GRE XUS 32.960 33.000 -0.040 0.12% IFLG INFOLOGIX INC 1.5000 1.6700 -0.1700 10.18% IFLO I FLOW CP 9.7300 9.8300 -0.1000 1.02% IFNA ISHARES FTSE N AMER 45.590 45.440 0.150 0.33% IFON INFOSONIC CORP 0.5700 0.5700 0.0000 0.00% IFSB INDEPENDENCE FED S 5.6800 4.9600 0.7200 14.52% IFSIA INTERFACE INC A 12.700 13.110 -0.410 3.13% IFSM ISHARES DEV SC XNA 35.260 35.410 -0.150 0.42% IFUL INSIGHTFUL CORP 1.8500 1.8500 0.0000 0.00% IGLD INTERNET GOLD-GOLDEN 6.9500 6.9700 -0.0200 0.29% IGOI IGO INC 1.1500 1.1600 -0.0100 0.86% IGTE IGATE CORP 10.530 10.710 -0.180 1.68% III INFORMATION SVCS GRP 4.9500 5.0000 -0.0500 1.00% IIIIU INFO SVCS GRP UTS 5.3100 5.3000 0.0100 0.19% IIIIW INFORMATION SV GP WS 0.5000 0.5300 -0.0300 5.66% IIIN INSTEEL INDUSTRIES 16.080 16.190 -0.110 0.68% IIJI INTERNET INIT JAP 6.4000 6.5900 -0.1900 2.88% IILG INTERVAL LEISURE WI 12.970 13.250 -0.280 2.11% IILGV INTERVAL LEISURE WI 14.120 12.970 1.150 8.87% IIN INTRICON CORP 5.3800 5.8200 -0.4400 7.56% IIVI IIVI INC 40.810 40.680 0.130 0.32% IKAN IKANOS COMMUNICATION 2.2800 2.2600 0.0200 0.88% IKNX IKONICS CORP 8.2000 8.2000 0.0000 0.00% ILMN ILLUMINA INC 83.810 82.550 1.260 1.53% ILOG ILOG ADR 13.930 13.900 0.030 0.22% IMAX IMAX CORP 7.0200 7.0700 -0.0500 0.71% IMCL IMCLONE SYSTEMS 63.830 63.970 -0.140 0.22% IMGN IMMUNOGEN INC 5.2000 4.8600 0.3400 7.00% IMKTA INGLES MARKETS INC 24.980 24.960 0.020 0.08% IMMR IMMERSION CORP 6.0900 6.1300 -0.0400 0.65% IMMU IMMUNOMEDICS INC 2.1700 2.1200 0.0500 2.36% IMNY I-MANY INC 0.6900 0.6900 0.0000 0.00% IMOS CHIPMOS TECH BER L 2.1900 2.1800 0.0100 0.46% IMRX IMARX THERAPEUTICS 0.1100 0.1200 -0.0100 8.33% INAP INTERNAP NTWK SVCS 3.0700 3.2000 -0.1300 4.06% INBP INTEGRATED BIOPHARMA 1.2500 1.3200 -0.0700 5.30% INCB INDIANA COMM BANCORP 15.260 15.490 -0.230 1.48% INCY INCYTE CORP 9.9200 9.6300 0.2900 3.01% INDB INDEP BK CP MA 28.600 28.150 0.450 1.60% INDM UNITED AMER IND CL-A 14.560 14.690 -0.130 0.88% INET INTERNET BRANDS INC 6.7100 6.6500 0.0600 0.90% INFA INFORMATICA CORP 15.730 15.880 -0.150 0.94% INFI INFINITY PHARMACEUTI 7.6500 7.6700 -0.0200 0.26% INFN INFINERA CORPORATION 9.3800 10.0500 -0.6700 6.67% INFO METRO ONE TELECOMM 0.3800 0.3200 0.0600 18.75% INFS INFOCUS CORP 1.4600 1.4800 -0.0200 1.35% INFY INFOSYS TECHN ADS 39.390 39.520 -0.130 0.33% INGN INTROGEN THERAPEU 0.4000 0.4400 -0.0400 9.09% INHX INHIBITEX INC. 0.6000 0.6000 0.0000 0.00% ININ INTERACTIVE INTELL 9.6600 9.7600 -0.1000 1.02% INMD INTEGRAMED AMERICA 7.7500 7.9200 -0.1700 2.15% INOC INNOTRAC CORP 3.8400 4.0900 -0.2500 6.11% INOD INNODATA ISOGEN 3.0400 3.1500 -0.1100 3.49% INPH INTERPHASE CP 3.3300 3.3600 -0.0300 0.89% INSM INSMED INC 0.5500 0.5300 0.0200 3.77% INSP INFOSPACE INC 10.960 10.820 0.140 1.29% INSU INSITUFORM TECH A 17.580 17.340 0.240 1.38% INSW INSWEB CORP 5.9000 6.0000 -0.1000 1.67% INTC INTEL CP 20.610 20.520 0.090 0.44% INTG INTERGROUP CP THE 16.800 16.940 -0.140 0.83% INTT INTEST CORPORATION 1.4800 1.4800 0.0000 0.00% INTU INTUIT INC 29.850 29.600 0.250 0.84% INTV INTERVOICE INC 8.2400 8.2200 0.0200 0.24% INTX INTERSECTIONS INC. 11.190 11.250 -0.060 0.53% INVC INNOVATIVE CARD TECH 0.6900 0.6800 0.0100 1.47% INWK INNERWORKINGS INC. 11.250 11.360 -0.110 0.97% INXI INX INC CMN STK 8.0900 8.1400 -0.0500 0.61% INXIW INX INC WARRANTS 1.4500 1.1700 0.2800 23.93% IONA IONA TECHS ADR 4.0300 4.0200 0.0100 0.25% IOSP INNOSPEC INC. 14.710 14.800 -0.090 0.61% IPAR INTER PARFUMS INC 13.630 13.380 0.250 1.87% IPAS IPASS INC 2.1500 2.2000 -0.0500 2.27% IPCC INFINITY PPTY CAS 47.070 46.590 0.480 1.03% IPCM IPC HOSPITALIST CO 25.010 25.580 -0.570 2.23% IPCR IPC HOLDINGS LTD 31.240 31.970 -0.730 2.28% IPCS IPCS INC 18.720 18.060 0.660 3.65% IPGP IPG PHOTONICS CORP 20.170 20.280 -0.110 0.54% IPHS INNOPHOS HLDNGS INC 34.570 33.160 1.410 4.25% IPII IMPERIAL INDUSTRIES 3.6800 3.2700 0.4100 12.54% IPSU IMPERIAL SUGAR CO 14.060 14.000 0.060 0.43% IPSUW IMPERIAL SUGAR WTS 0.0100 0.0200 -0.0100 50.00% IRBT IROBOT CORPORATION 14.100 14.690 -0.590 4.02% IRET INVESTOR RL ES SBI 10.480 10.460 0.020 0.19% IRETP SERIES A PREFERRED 25.150 25.080 0.070 0.28% IRIS IRIS INTL INC 17.430 18.540 -1.110 5.99% IRIX IRIDEX CP 3.9100 3.9400 -0.0300 0.76% IRSN IRVINE SENSORS CORP 0.1700 0.1900 -0.0200 10.53% IRSND IRVINE SENSORS CORP 1.9000 1.6000 0.3000 18.75% ISBC INVESTORS BANCORP 14.430 14.310 0.120 0.84% ISCA INTL SPEEDWAY CL A 41.000 41.200 -0.200 0.49% ISIG INSIGNIA SYSTEMS 2.1500 2.1000 0.0500 2.38% ISIL INTERSIL CORP CLA 20.270 20.160 0.110 0.55% ISIS ISIS PHARM INC 17.000 17.060 -0.060 0.35% ISLE ISLE OF CAPRI CAS 8.2000 8.2700 -0.0700 0.85% ISLN ISILON SYSTEMS INC. 4.9200 4.9700 -0.0500 1.01% ISNS IMAGE SENSING SYST 14.440 14.240 0.200 1.40% ISPH INSPIRE PHARMACEUT 4.2700 4.4200 -0.1500 3.39% ISRG INTUITIVE SURG INC 268.86 273.49 -4.63 1.69% ISRL ISRAMCO INC 40.810 41.400 -0.590 1.43% ISSC INNOVATIVE SOL& SUP 6.0500 6.1500 -0.1000 1.63% ISSI INTEGRATED SILICN 3.6800 3.8200 -0.1400 3.66% ISTA ISTA PHARMACTLS 1.5000 1.5300 -0.0300 1.96% ISYS INTEGRAL SYSTEMS I 42.140 43.150 -1.010 2.34% ITIC INVESTORS TITLE CO 45.490 45.470 0.020 0.04% ITLN INTELLON CORPORATION 3.9300 3.8400 0.0900 2.34% ITMN INTERMUNE INC 18.530 18.540 -0.010 0.05% ITRA INTRAWARE INC 3.4900 3.9600 -0.4700 11.87% ITRI ITRON INC 97.110 96.340 0.770 0.80% ITRN ITURAN LOCATION 11.870 12.020 -0.150 1.25% ITWO I2 TECHNOLOGIES 14.470 14.450 0.020 0.14% IUSA INFOUSA INC 6.8100 6.6500 0.1600 2.41% IVAC INTEVAC INC 11.960 11.740 0.220 1.87% IVAN IVANHOE ENERGY INC 1.9200 2.0200 -0.1000 4.95% IVGN INVITROGEN CORP 41.030 41.150 -0.120 0.29% IVVI IVIVI TECHNOLOGIES 0.7500 0.7300 0.0200 2.74% IWOV INTERWOVEN INC 13.470 13.490 -0.020 0.15% IXYS IXYS CORPORATION 11.500 11.310 0.190 1.68%