| Name | Symbol | Last | Change | % Chg | Open | High | Low | Volume | | Google Inc | GOOG | 325.19 | +3.18 |  | +0.99% | 318.26 | 325.19 | 317.34 | 3,569,662 | | Advanced Micro Devices Inc | AMD | 2.74 | +0.08 |  | +3.01% | 2.65 | 2.74 | 2.51 | 13,291,133 | | Vmware Inc | VMW | 26.33 | +1.50 |  | +6.04% | 25.375 | 27.21 | 25.19 | 2,659,593 | | On2 Technologies Inc | ONT | 0.47 | 0.00 | - | +0.00% | 0.57 | 0.59 | 0.41 | 3,800,406 | | Exxon Mobil Corp | XOM | 79.09 | +0.84 |  | +1.07% | 77.91 | 79.57 | 77.9 | 30,737,006 | | Yahoo Inc | YHOO | 13.07 | +0.36 |  | +2.83% | 12.37 | 13.07 | 12.31 | 13,794,349 | | E Trade Financial Corp | ETFC | 1.35 | +0.06 |  | +4.65% | 1.27 | 1.39 | 1.27 | 10,529,069 | | Microsoft Corp | MSFT | 20.12 | +0.61 |  | +3.13% | 19.64 | 20.19 | 19.55 | 69,553,689 | | Apple Inc | AAPL | 92.7 | +1.69 |  | +1.86% | 90.43 | 93.15 | 90.04 | 23,658,311 | | Financial Media Group Inc | FNGP | 0.075 | +0.03 |  | +66.67% | 0.055 | 0.075 | 0.055 | 6,800 |
|