Percentage Change Sort Dec 3,2001
Symbol Price Change Volume Bid/Ask Day Range
ADCT 4.19 -0.25 (-5.63%) 6,376,400 4.19 - 4.22 4.15 - 4.44
ADTN 25.53 -0.58 (-2.22%) 332,500 25.00 - 26.19 25.00 - 26.32
AFCI 18.41 -1.07 (-5.49%) 2,173,100 18.12 - 18.50 18.04 - 19.48
ALA 17.52 -0.49 (-2.72%) 746,300 17.43 - 17.90
AMAT 39.27 -0.47 (-1.18%) 13,451,300 39.14 - 39.25 38.82 - 40.38
AMCC 12.75 -0.88 (-6.46%) 9,532,800 12.67 - 12.74 12.75 - 13.53
ANAD 16.33 -0.48 (-2.86%) 363,300 16.07 - 16.30 16.05 - 17.00
ANDW 21.05 0.04 (+0.19%) 503,400 20.70 - 23.15 20.01 - 21.19
ANN 28.40 1.13 (+4.14%) 1,209,100 26.55 - 28.60
AOL 33.58 -1.32 (-3.78%) 19,583,400 33.47 - 34.79
APAT 2.73 -0.02 (-0.73%) 2,300 2.73 - 2.75 2.71 - 2.75
ASYS 7.00 -0.35 (-4.76%) 31,200 5.50 - 7.60 7.00 - 7.46
AVCI 2.57 -0.28 (-9.82%) 870,800 2.52 - 2.65 2.50 - 2.75
AVNX 6.58 -0.68 (-9.37%) 883,800 6.49 - 6.58 6.57 - 7.11
AXP 32.14 -0.77 (-2.34%) 4,613,500 32.00 - 32.49
BKB 43.38 0.00 (+0.00%) 100 41.44 - 44.12
BKHM 2.14 -0.11 (-4.89%) 150,700 1.15 - 2.42 2.10 - 2.19
BRCD 31.24 -1.56 (-4.76%) 10,705,700 31.10 - 31.20 30.85 - 32.26
BRCM 42.65 -1.34 (-3.05%) 13,721,400 42.51 - 42.55 42.00 - 43.85
CIEN 17.06 -0.69 (-3.89%) 20,248,000 16.98 - 17.01 16.80 - 17.74
CMGI 1.90 -0.19 (-9.09%) 3,256,200 1.87 - 1.92 1.87 - 2.02
CMTN 1.52 -0.13 (-7.88%) 349,900 1.52 - 1.68 1.51 - 1.67
CNXT 14.75 -0.14 (-0.94%) 3,693,700 14.78 - 14.80 14.50 - 15.24
COVD 0.86 -0.10 (-10.42%) 1,220,000 0.86 - 0.88 0.84 - 0.96
CPWR 11.63 0.45 (+4.03%) 4,060,100 11.60 - 11.74 11.02 - 11.63
CSCO 19.86 -0.58 (-2.84%) 53,676,000 19.80 - 19.85 19.75 - 20.19
CYMI 23.00 -0.55 (-2.34%) 274,500 22.40 - 23.40 22.99 - 23.87
DIS 19.97 -0.50 (-2.44%) 6,927,800 19.80 - 20.47
DITC 4.93 -0.27 (-5.19%) 167,800 4.92 - 5.50 4.72 - 5.17
EMKR 12.80 -0.63 (-4.69%) 259,900 12.00 - 14.42 12.75 - 13.40
ESST 20.51 1.71 (+9.10%) 1,230,900 20.40 - 20.50 18.61 - 20.77
EXDS 0.17 0.00 (+0.00%) 0.18 - 0.17
EXTR 14.96 -0.87 (-5.50%) 12,242,500 14.92 - 15.04 14.27 - 15.83
FDRY 9.14 -0.86 (-8.60%) 4,315,500 9.10 - 9.14 9.03 - 10.08
FDX 45.45 -0.41 (-0.89%) 904,600 45.13 - 46.05
FFIV 22.14 -0.19 (-0.85%) 456,200 21.77 - 22.08 21.09 - 22.14
GE 36.92 -1.58 (-4.10%) 33,714,200 36.61 - 38.75
GLM 14.98 -0.24 (-1.58%) 2,108,300 14.60 - 15.24
GLW 8.95 -0.48 (-5.09%) 9,356,200 8.90 - 9.45
GNSS 58.60 1.67 (+2.93%) 2,224,400 58.42 - 58.92 55.55 - 59.25
GPS 13.20 -0.03 (-0.23%) 6,780,300 12.77 - 13.20
HIFN 15.27 -0.53 (-3.35%) 62,600 15.00 - 15.25 14.81 - 15.90
INKT 4.85 -0.14 (-2.81%) 2,795,900 4.75 - 4.98 4.60 - 4.97
INTC 32.04 -0.62 (-1.90%) 43,011,500 31.93 - 31.99 31.97 - 32.88
IOM 6.63 -0.17 (-2.50%) 167,500 6.51 - 6.73
ITWO 5.50 -0.24 (-4.18%) 10,635,800 5.55 - 5.60 5.40 - 5.60
JBL 25.63 -0.67 (-2.55%) 1,142,700 25.41 - 26.12
JDSU 9.66 -0.42 (-4.17%) 25,661,800 9.63 - 9.61 9.54 - 9.92
JNJ 58.31 0.06 (+0.10%) 8,216,700 57.80 - 58.74
JNPR 23.22 -1.36 (-5.53%) 14,859,900 23.20 - 23.22 23.20 - 24.12
KOPN 16.11 -0.03 (-0.19%) 1,108,400 16.01 - 16.20 15.66 - 16.65
LU 7.36 0.04 (+0.55%) 14,184,000 7.21 - 7.50
MCDT 24.68 -0.52 (-2.06%) 695,700 24.35 - 25.43 24.50 - 24.97
MER 49.12 -0.97 (-1.94%) 4,172,400 37.47 - 37.80 48.66 - 49.50
MERQ 29.94 -0.85 (-2.76%) 2,876,900 29.80 - 30.19 29.18 - 30.90
MONI 0.93 -0.05 (-5.10%) 342,300 0.92 - 0.98 0.93 - 1.00
MOT 16.90 0.36 (+2.18%) 8,519,600 16.35 - 17.12
MRVC 4.45 -0.31 (-6.53%) 603,600 4.40 - 4.50 4.42 - 4.70
MRVL 31.34 -0.20 (-0.63%) 3,736,500 31.31 - 31.40 30.65 - 32.60
MSFT 64.77 0.56 (+0.87%) 23,606,800 64.79 - 64.82 63.80 - 65.23
MTZ 5.14 -0.31 (-5.69%) 152,200 5.13 - 5.30
MWD 52.33 -3.17 (-5.71%) 6,797,900 51.90 - 53.84
NE 29.78 0.28 (+0.95%) 1,587,100 28.77 - 30.65
NEWP 16.86 -0.91 (-5.12%) 981,900 16.76 - 16.95 16.70 - 17.85
NT 7.47 -0.33 (-4.23%) 6,025,200 7.44 - 7.66
NUFO 3.75 -0.29 (-7.18%) 348,700 3.55 - 4.00 3.65 - 3.96
NVLS 37.46 -0.61 (-1.60%) 5,731,400 37.30 - 37.64 37.30 - 38.55
ONIS 6.55 -0.57 (-8.01%) 5,315,900 6.54 - 6.65 6.47 - 7.00
OPWV 9.98 -0.96 (-8.81%) 4,611,400 10.05 - 10.06 9.95 - 10.84
PHTN 38.51 -0.62 (-1.58%) 319,600 38.40 - 39.06 38.00 - 39.15
PMCS 21.88 -0.91 (-3.99%) 6,688,900 21.75 - 21.88 21.72 - 23.00
PSFT 34.91 0.00 (+0.00%) 4,601,600 34.76 - 34.98 34.05 - 35.22
Q 11.88 -0.02 (-0.17%) 7,331,800 27.71 - 0.67 11.76 - 12.07
QCOM 57.28 -1.44 (-2.45%) 8,939,100 57.11 - 57.44 57.05 - 59.08
RFMD 23.47 -0.78 (-3.22%) 5,763,600 23.35 - 23.60 23.00 - 24.00
RIG 28.70 0.40 (+1.41%) 3,506,000 27.68 - 29.50
RMBS 8.34 -0.21 (-2.46%) 943,900 8.30 - 8.34 8.25 - 8.59
RNWK 6.35 -0.23 (-3.50%) 1,587,600 6.22 - 6.36 6.05 - 6.54
RSTN 15.32 -0.36 (-2.30%) 1,438,500 15.12 - 15.45 15.00 - 16.00
SCH 13.86 -0.50 (-3.48%) 2,693,500 13.66 - 14.21
SCMR 4.92 -0.32 (-6.11%) 1,211,800 4.89 - 4.99 4.90 - 5.19
SDC 22.72 -0.37 (-1.60%) 841,000 22.08 - 23.00
SEBL 21.20 -1.15 (-5.15%) 9,396,000 21.28 - 21.32 21.16 - 21.90
SHOO 12.05 0.08 (+0.67%) 111,800 11.75 - 12.31 11.81 - 12.17
SONS 4.50 -0.32 (-6.64%) 4,894,000 4.51 - 4.59 4.40 - 4.77
SUNW 13.50 -0.74 (-5.20%) 48,500,000 13.45 - 13.47 13.43 - 14.05
SVGI 34.76 0.00 (+0.00%) 34.51 - 34.85
TDW 29.03 0.53 (+1.86%) 962,100 27.70 - 29.48
TELM 6.80 -0.17 (-2.44%) 2,245,600 6.65 - 6.95 6.75 - 7.18
TER 27.45 -0.41 (-1.47%) 1,895,800 27.05 - 28.49
TLAB 14.86 -0.42 (-2.75%) 4,104,700 14.77 - 15.03 14.80 - 15.70
TQNT 15.23 -0.67 (-4.21%) 2,640,500 15.20 - 15.29 15.16 - 15.95
TXCC 3.75 -0.26 (-6.48%) 1,764,600 3.75 - 3.84 3.73 - 4.05
UTEK 14.06 -0.44 (-3.03%) 250,100 13.80 - 14.37 13.90 - 14.35
VERT 1.42 -0.18 (-11.25%) 1,237,900 1.39 - 1.42 1.35 - 1.58
VRSN 36.73 -0.63 (-1.69%) 11,167,800 36.51 - 36.72 35.54 - 37.89
VTSS 11.11 -1.08 (-8.86%) 5,297,700 11.00 - 11.07 11.00 - 12.05
WCG 2.26 -0.18 (-7.38%) 3,424,200 2.25 - 2.43
WIND 16.85 -0.35 (-2.03%) 390,500 16.65 - 17.00 16.70 - 17.24
YHOO 15.83 0.26 (+1.67%) 11,478,600 15.68 - 15.75 15.75 - 16.35 |
