Friday July 14 Numbers:
Symbol Price Change Volume Bid/Ask Day Range
ADCT 81.06 3.38 (+4.34%) 5,951,000 80.50 - 81.00 75.50 - 81.31
ADTN 71.19 2.19 (+3.17%) 369,400 70.00 - 71.50 69.31 - 73.25
AFCI 58.75 3.94 (+7.18%) 3,218,900 58.69 - 58.75 56.25 - 59.00
ALA H 76.06 1.19 (+1.59%) 1,730,800 74.00 - 76.19
AMAT 88.69 0.94 (+1.07%) 7,728,900 88.25 - 88.50 87.38 - 89.94
AMCC 155.56 2.06 (+1.34%) 4,547,400 153.25 - 154.75 146.75 - 156.50
AMTD 14.12 -0.25 (-1.74%) 2,364,000 14.19 - 14.25 13.50 - 14.62
ANAD 38.62 -1.81 (-4.48%) 1,508,000 39.00 - 39.50 38.62 - 42.88
ANDW 31.94 0.00 (+0.00%) 1,114,400 31.94 - 33.31 31.38 - 33.50
ANN 39.31 1.19 (+3.11%) 366,600 37.88 - 39.38
AOL 62.06 3.81 (+6.55%) 25,649,700 58.88 - 62.50
APAT 19.00 -2.12 (-10.06%) 235,500 18.75 - 21.00 19.00 - 22.12
AXP 56.56 1.50 (+2.72%) 3,442,600 54.94 - 57.12
BKB 43.38 0.00 (+0.00%) 100 41.44 - 44.12
BKHM 67.38 0.75 (+1.13%) 604,500 65.00 - 68.25 65.00 - 69.62
BRCM H 250.06 0.75 (+0.30%) 3,622,200 249.06 - 249.44 243.00 - 255.12
CIEN 162.62 -3.38 (-2.03%) 3,541,000 163.00 - 163.06 160.38 - 167.62
CMGI 46.69 1.00 (+2.19%) 6,094,900 46.75 - 47.00 46.00 - 47.81
CMTN 115.25 13.25 (+12.99%) 4,445,100 113.50 - 114.00 103.50 - 117.25
CNXT 52.88 0.81 (+1.56%) 4,253,700 52.50 - 52.88 50.50 - 54.00
COVD 23.06 1.12 (+5.13%) 7,304,400 23.12 - 23.19 22.44 - 23.69
CPWR 8.94 0.00 (+0.00%) 3,002,300 8.94 - 9.00 8.88 - 9.06
CS 30.50 1.94 (+6.78%) 3,798,000 28.88 - 30.56
CSCO 68.25 3.00 (+4.60%) 58,353,300 68.06 - 68.19 66.06 - 68.75
CYMI 49.50 0.75 (+1.54%) 183,300 47.00 - 51.50 48.12 - 49.75
CYMI 49.50 0.75 (+1.54%) 183,300 47.00 - 51.50 48.12 - 49.75
DCLK 38.00 1.56 (+4.29%) 5,435,400 38.00 - 38.25 36.31 - 38.50
DIS 37.44 0.31 (+0.84%) 4,055,000 36.25 - 37.50
DITC 86.31 0.75 (+0.88%) 547,200 86.00 - 86.50 82.25 - 88.00
DK 6.12 -0.31 (-4.85%) 18,500 6.12 - 6.25
DRIV 8.62 -0.19 (-2.13%) 377,600 8.56 - 8.81 8.31 - 9.12
EFII 28.38 1.69 (+6.32%) 1,855,700 27.69 - 28.38 26.88 - 28.75
ETEK 263.81 0.00 (+0.00%) 261.50 - 265.69
EXDS 55.25 6.06 (+12.33%) 17,181,700 55.25 - 55.38 51.12 - 56.00
FDX 42.44 0.62 (+1.49%) 1,549,700 42.25 - 43.44
FFIV 52.00 -3.12 (-5.67%) 1,580,000 51.00 - 53.25 50.00 - 56.50
GALT 24.88 0.50 (+2.05%) 561,100 24.50 - 25.25 24.25 - 25.06
GBLX 33.00 -0.38 (-1.12%) 8,347,200 33.00 - 33.25 32.25 - 34.56
GE 51.50 -1.00 (-1.90%) 11,123,900 51.50 - 52.50
GLW 267.00 8.00 (+3.09%) 1,731,500 261.25 - 268.62
GPS 38.19 0.94 (+2.52%) 2,401,800 36.56 - 38.19
HIFN 47.75 -1.50 (-3.05%) 244,100 43.50 - 48.50 46.06 - 51.00
HIV 5.50 0.00 (+0.00%)
IBI 21.94 0.00 (+0.00%) 171,000 21.50 - 21.94
INKT 139.00 5.75 (+4.32%) 2,223,800 137.38 - 137.88 135.25 - 141.25
INTC H 146.69 3.50 (+2.44%) 18,735,900 146.06 - 146.19 143.06 - 147.06
IOM 4.12 -0.12 (-2.94%) 3,715,700 4.00 - 4.44
ITWO 139.00 -2.56 (-1.81%) 3,843,900 140.00 - 140.50 133.75 - 141.25
JBL 57.88 0.38 (+0.65%) 867,600 56.00 - 58.50
JDSU 111.62 6.12 (+5.81%) 23,382,600 111.75 - 112.00 106.81 - 112.00
JNJ 91.81 -3.44 (-3.61%) 6,288,800 91.06 - 92.81
JNPR 174.75 5.25 (+3.10%) 13,563,200 172.94 - 173.00 162.50 - 181.25
KEA 25.00 0.06 (+0.25%) 193,800 23.94 - 25.25
LU 64.00 4.75 (+8.02%) 23,607,800 60.12 - 64.25
MER 135.50 1.00 (+0.74%) 1,776,900 132.94 - 135.50
MERQ 106.56 -13.69 (-11.38%) 4,819,300 104.50 - 107.25 104.62 - 114.25
MOT 38.12 -1.19 (-3.02%) 22,052,500 37.81 - 39.44
MRVC 72.62 -2.25 (-3.01%) 1,512,200 72.56 - 72.94 72.00 - 76.12
MSFT 78.94 -1.00 (-1.25%) 25,590,300 78.88 - 79.00 78.44 - 79.75
MTZ 40.06 -0.69 (-1.69%) 134,900 39.94 - 41.62
MWD 96.00 -0.38 (-0.39%) 2,286,500 95.62 - 97.00
NEWP 118.50 -1.12 (-0.94%) 1,479,400 115.75 - 118.25 105.38 - 119.06
NN 35.50 0.00 (+0.00%)
NT H 78.88 2.88 (+3.78%) 12,450,600 77.69 - 79.56
NTBK 12.19 0.19 (+1.56%) 189,300 11.81 - 13.00 11.88 - 12.25
NTBK 12.19 0.19 (+1.56%) 189,300 11.81 - 13.00 11.88 - 12.25
NUFO 110.25 -1.38 (-1.23%) 231,700 100.00 - 112.00 109.25 - 116.50
NVLS 64.25 2.69 (+4.37%) 2,457,300 64.94 - 65.00 62.00 - 64.56
NVLS 64.25 2.69 (+4.37%) 2,457,300 64.94 - 65.00 62.00 - 64.56
ORTL 200.38 0.00 (+0.00%) 194.06 - 202.00
PHCM 82.06 -2.88 (-3.38%) 2,304,400 80.00 - 81.94 76.75 - 86.00
PHTN 83.62 -1.88 (-2.19%) 102,500 80.50 - 86.50 83.00 - 86.50
PMCS 218.56 -10.38 (-4.53%) 7,771,100 217.00 - 218.19 213.50 - 228.50
PSFT 20.88 0.94 (+4.70%) 4,428,900 20.75 - 21.00 19.69 - 21.12
PUMA 25.88 -0.25 (-0.96%) 1,092,100 26.06 - 26.19 25.06 - 27.00
QCOM 63.06 1.06 (+1.71%) 11,319,500 62.81 - 62.94 61.00 - 64.88
QWST 43.00 0.00 (+0.00%) 42.94 - 43.00
RBAK 155.00 -8.62 (-5.27%) 2,826,400 156.00 - 157.00 152.50 - 166.38
RFMD 88.56 -4.44 (-4.77%) 11,174,400 89.25 - 89.50 84.50 - 99.94
RHAT 25.00 0.44 (+1.78%) 3,145,400 25.00 - 25.19 24.50 - 25.50
RMBS 105.00 10.50 (+11.11%) 7,277,000 104.56 - 104.94 99.00 - 105.25
RNWK 56.75 4.81 (+9.27%) 4,123,200 56.12 - 56.50 52.38 - 57.88
SCH 39.19 2.62 (+7.18%) 10,080,900 36.62 - 40.50
SCMR 138.19 10.25 (+8.01%) 6,099,800 136.75 - 137.88 128.50 - 140.19
SDLI 369.50 26.00 (+7.57%) 3,884,300 375.00 - 376.50 350.00 - 370.50
SFTBF 127.00 0.00 (+0.00%) 20,500 119.00 - 127.00
SHOO 7.56 0.06 (+0.83%) 255,000 7.50 - 8.19 7.50 - 8.06
SPLI 93.88 -4.00 (-4.09%) 79,000 93.88 - 94.38 91.88 - 99.00
SUNW 94.94 1.00 (+1.06%) 7,136,000 94.75 - 95.00 93.44 - 95.00
SVGI 30.75 -0.25 (-0.81%) 347,200 29.25 - 31.75 29.56 - 31.88
TER 77.75 5.50 (+7.61%) 3,424,900 72.38 - 77.75
TLAB 74.94 1.38 (+1.87%) 3,107,400 74.00 - 75.62 73.12 - 76.50
UNFY 6.69 0.00 (+0.00%) 700,800 6.44 - 6.91 6.62 - 7.12
UTEK 17.88 -0.62 (-3.38%) 123,100 17.00 - 18.12 17.75 - 18.50
VARL 12.00 0.00 (+0.00%) 12.00 - 10.00
VERT 51.12 1.44 (+2.89%) 4,985,400 50.25 - 51.12 50.25 - 54.00
VTSS 75.56 -11.12 (-12.83%) 17,115,400 75.00 - 75.12 73.56 - 86.00
WCAP 15.12 1.88 (+14.15%) 199,600 15.25 - 15.75 13.12 - 15.75
WIND 34.50 -0.50 (-1.43%) 930,500 34.19 - 36.00 34.00 - 35.25
YHOO 128.00 5.44 (+4.44%) 9,169,400 127.62 - 128.00 122.50 - 128.25 |
