

Applied Materials : Stock Trades Table 
Number  Time  Price  Size  Type  Bid Price  Offer Price  Buy / Sell 
40,768  19:38:55  19.51  200  form t  19.51  19.61  S 
40,767  18:36:21  19.51  100  form t  19.52  19.61  S 
40,766  18:36:21  19.51  80  form t  19.52  19.61  S 
40,765  18:36:21  19.51  320  form t  19.52  19.61  S 
40,764  18:36:21  19.52  90  form t  19.52  19.61  S 
40,763  18:36:21  19.52  90  form t  19.52  19.61  S 
40,762  17:31:11  19.61  100  form t  19.07  19.61  B 
40,761  17:30:56  19.61  100  form t  19.61  19.68  S 
40,760  16:52:16  19.61  466  prior ref  19.61  19.66  S 
40,759  16:32:01  19.61  3,623  form t  19.61  19.66  S 
40,758  16:28:30  19.61  164  form t  19.61  19.65  S 
40,757  16:20:28  19.55  1  basket idx  19.59  19.64  S 
40,756  16:19:55  19.61  400  form t  19.58  19.61  B 
40,755  16:19:54  19.61  400  form t  19.58  19.61  B 
40,754  16:16:42  19.61  13,626  form t  19.58  19.61  B 
40,753  16:15:24  19.55  1  basket idx  19.58  19.61  S 
40,752  16:14:23  19.61  2,124  next day  19.58  19.61  B 
40,751  16:14:23  19.61  188  next day  19.58  19.61  B 
40,750  16:09:18  19.61  5,568  form t  19.57  19.61  B 
40,749  16:05:58  19.61  9,020  next day  19.57  19.61  B 
40,748  16:00:10  19.61  3,500  form t  19.60  19.61  B 
40,747  16:00:09  19.61  7,210  form t  19.60  19.61  B 
40,746  16:00:09  19.61  2,578  form t  19.60  19.61  B 
40,745  16:00:09  19.61  3,591  form t  19.60  19.61  B 
40,744  16:00:09  19.61  7,400  form t  19.60  19.61  B 
40,743  16:00:06  19.61  306  form t  19.60  19.61  B 
40,742  16:00:05  19.61  1,620  next day  19.60  19.61  B 
40,741  16:00:04  19.61  76  form t  19.60  19.61  B 
40,740  15:59:59  19.60  100   19.60  19.61  S 
40,739  15:59:59  19.60  2,600   19.60  19.61  S 
40,738  15:59:59  19.60  100   19.60  19.61  S 
40,737  15:59:59  19.60  82  basket idx  19.60  19.61  S 
40,736  15:59:59  19.60  100   19.60  19.61  S 
40,735  15:59:59  19.60  100   19.60  19.61  S 
40,734  15:59:59  19.60  3,533   19.60  19.61  S 
40,733  15:59:59  19.60  100   19.60  19.61  S 
40,732  15:59:59  19.60  100   19.60  19.61  S 
40,731  15:59:59  19.60  100   19.60  19.61  S 
40,730  15:59:59  19.60  100   19.60  19.61  S 
40,729  15:59:59  19.60  100   19.60  19.61  S 
40,728  15:59:59  19.60  100   19.60  19.61  S 
40,727  15:59:59  19.60  200   19.60  19.61  S 
40,726  15:59:59  19.60  154   19.60  19.61  S 
40,725  15:59:59  19.60  46  basket idx  19.60  19.61  S 
40,724  15:59:59  19.60  200   19.60  19.61  S 
40,723  15:59:59  19.61  100   19.60  19.61  U 
40,722  15:59:59  19.60  188   19.60  19.61  S 
40,721  15:59:59  19.61  300   19.60  19.61  U 
40,720  15:59:59  19.61  200   19.60  19.61  U 
40,719  15:59:59  19.60  108   19.60  19.61  S 

