Closing numbers, heavy volume day. Refer to sector commentary post for more details on trading.
Symbol Price Change Volume Bid/Ask Day Range
ADCT 46.56 0.94 (+2.05%) 10,951,300 47.38 - 47.50 43.62 - 48.75
ADTN 65.12 -0.94 (-1.42%) 192,100 62.00 - 76.00 64.31 - 66.00
AFCI 45.94 -1.38 (-2.91%) 1,565,400 45.50 - 45.88 44.25 - 47.62
ALA 74.06 -0.94 (-1.25%) 1,459,900 72.25 - 74.44
AMAT 81.88 -2.62 (-3.11%) 19,499,700 81.12 - 82.00 79.62 - 83.38
AMCC 162.88 -8.94 (-5.20%) 5,292,500 164.00 - 164.25 157.38 - 169.94
AMTD 13.25 0.06 (+0.47%) 1,632,500 12.94 - 13.12 12.56 - 13.38
ANAD 26.81 -1.59 (-5.61%) 1,416,500 26.38 - 26.75 25.50 - 28.31
ANDW 32.50 -1.00 (-2.99%) 909,800 2.62 - 34.00 32.12 - 34.19
ANN 32.00 -0.44 (-1.35%) 833,400 31.62 - 32.69
AOL 53.50 -2.00 (-3.60%) 13,374,600 52.25 - 55.50
APAT 17.25 -1.88 (-9.80%) 228,200 16.50 - 18.12 17.25 - 19.31
AXP 55.62 -0.25 (-0.45%) 3,684,200 55.12 - 56.88
BKB 43.38 0.00 (+0.00%) 100 41.44 - 44.12
BKHM 74.12 0.38 (+0.51%) 710,700 74.00 - 74.38 72.38 - 76.50
BRCM 238.44 1.44 (+0.61%) 5,094,400 238.00 - 238.12 225.00 - 239.75
CIEN 167.06 5.00 (+3.09%) 3,820,400 166.50 - 167.94 155.00 - 168.50
CMGI 38.88 -0.56 (-1.43%) 5,564,800 38.75 - 38.81 38.00 - 40.44
CMTN 80.88 -4.62 (-5.41%) 2,428,900 80.50 - 81.00 78.50 - 85.25
CNXT 35.75 -1.19 (-3.21%) 3,490,200 35.75 - 36.00 35.38 - 36.78
COVD 17.69 -0.56 (-3.08%) 2,708,900 18.44 - 18.50 17.50 - 18.47
CPWR 7.97 -0.03 (-0.39%) 3,774,100 7.88 - 8.00 7.94 - 8.09
CS 27.38 -0.12 (-0.45%) 1,952,300 26.44 - 28.12
CSCO 68.56 0.44 (+0.64%) 44,805,400 68.56 - 68.88 66.38 - 69.12
CYMI 47.88 3.38 (+7.58%) 2,511,700 47.12 - 48.00 46.81 - 52.00
CYMI 47.88 3.38 (+7.58%) 2,511,700 47.12 - 48.00 46.81 - 52.00
DCLK 35.44 -1.19 (-3.24%) 3,170,800 35.12 - 35.50 34.94 - 36.75
DIS 38.06 0.56 (+1.50%) 4,645,400 37.06 - 38.25
DITC 72.38 -4.75 (-6.16%) 550,600 71.25 - 74.25 71.00 - 79.62
DK 6.12 0.00 (+0.00%) 22,500 6.00 - 6.19
DRIV 7.25 -0.47 (-6.07%) 246,900 7.06 - 8.62 7.12 - 7.72
EFII 23.12 -1.34 (-5.49%) 1,804,300 22.88 - 26.88 22.50 - 24.56
ETEK 263.81 0.00 (+0.00%) 261.50 - 265.69
EXDS 54.06 -0.25 (-0.46%) 6,357,500 53.81 - 54.50 52.25 - 55.12
FDX 38.88 -0.69 (-1.74%) 651,600 38.69 - 39.25
FFIV 47.75 4.94 (+11.53%) 2,744,200 47.50 - 48.00 38.25 - 50.25
GALT 20.31 -1.00 (-4.69%) 427,000 20.25 - 20.50 20.06 - 21.62
GBLX 28.50 -0.75 (-2.56%) 8,556,700 28.50 - 28.88 27.25 - 29.25
GE 52.12 -1.44 (-2.68%) 16,765,300 52.12 - 53.94
GLW 258.12 -0.88 (-0.34%) 3,307,300 256.00 - 270.50
GPS 36.62 0.62 (+1.74%) 3,052,300 35.62 - 37.62
HIFN 50.81 -0.31 (-0.61%) 155,700 48.00 - 52.00 48.00 - 51.38
HIV 5.50 0.00 (+0.00%)
IBI 19.19 0.00 (+0.00%) 784,300 19.00 - 19.44
INKT 112.00 -2.94 (-2.56%) 1,831,600 112.00 - 112.38 110.00 - 115.06
INTC 139.00 -1.88 (-1.33%) 23,319,900 139.50 - 139.94 136.56 - 140.12
IOM 3.88 0.00 (+0.00%) 779,800 3.75 - 3.88
ITWO 130.44 -6.06 (-4.44%) 3,953,400 129.12 - 129.88 124.75 - 133.81
JBL 51.88 -2.25 (-4.16%) 1,499,000 50.94 - 55.44
JDSU 135.94 5.75 (+4.42%) 200,430,700 133.94 - 134.00 129.00 - 140.50
JNJ 90.25 -3.25 (-3.48%) 3,675,500 90.25 - 93.50
JNPR 160.31 -2.44 (-1.50%) 4,791,300 159.00 - 159.06 152.00 - 162.00
KEA 22.75 3.19 (+16.29%) 723,100 19.56 - 23.50
LU L 48.56 -1.19 (-2.39%) 17,192,800 47.81 - 49.44
MER 127.69 -4.12 (-3.13%) 1,662,800 127.69 - 130.25
MERQ 97.94 3.25 (+3.43%) 1,503,900 97.00 - 97.75 93.31 - 99.62
MOT 36.62 -0.62 (-1.68%) 7,940,700 36.50 - 37.38
MRVC 71.00 -0.19 (-0.26%) 7,111,700 70.50 - 71.00 62.00 - 76.75
MSFT 67.81 -1.19 (-1.72%) 42,702,300 68.12 - 68.19 67.25 - 69.50
MTZ 39.50 3.00 (+8.22%) 301,700 36.06 - 39.50
MWD 93.00 -1.47 (-1.55%) 2,652,300 92.69 - 94.88
NEWP 115.38 -7.25 (-5.91%) 1,076,900 116.00 - 117.94 115.00 - 121.69
NN 35.50 0.00 (+0.00%)
NT H 84.00 -3.00 (-3.45%) 20,149,800 83.00 - 86.00
NTBK 10.44 -0.19 (-1.76%) 155,200 10.06 - 11.62 10.31 - 10.69
NTBK 10.44 -0.19 (-1.76%) 155,200 10.06 - 11.62 10.31 - 10.69
NUFO 124.44 -29.62 (-19.23%) 1,445,200 124.38 - 124.44 121.00 - 140.00
NVLS 52.25 -5.94 (-10.20%) 6,137,100 52.50 - 52.88 51.75 - 58.00
NVLS 52.25 -5.94 (-10.20%) 6,137,100 52.50 - 52.88 51.75 - 58.00
ORTL 200.38 0.00 (+0.00%) 194.06 - 202.00
PHCM 89.75 -1.75 (-1.91%) 2,373,700 88.38 - 91.25 88.38 - 94.38
PHTN 65.19 2.12 (+3.37%) 165,900 58.00 - 68.25 61.25 - 66.50
PMCS 197.00 -4.94 (-2.45%) 4,206,000 197.50 - 198.00 190.75 - 202.50
PSFT 21.81 -0.06 (-0.29%) 5,524,400 21.75 - 21.88 21.38 - 22.09
PUMA 22.19 -0.50 (-2.20%) 639,900 22.62 - 22.75 21.12 - 23.00
QCOM 68.69 0.31 (+0.46%) 16,371,000 68.69 - 69.06 66.06 - 70.50
QWST 43.00 0.00 (+0.00%) 42.94 - 43.00
RBAK 145.06 4.00 (+2.84%) 2,157,800 143.00 - 144.00 131.50 - 145.31
RFMD 79.50 -5.25 (-6.19%) 4,450,600 78.50 - 78.94 78.12 - 85.38
RHAT 20.06 -0.81 (-3.89%) 2,999,100 20.06 - 20.50 19.88 - 21.69
RMBS 75.50 -9.50 (-11.18%) 11,816,800 74.38 - 74.50 72.12 - 76.75
RNWK 42.50 -3.75 (-8.11%) 2,504,400 42.50 - 42.94 42.06 - 45.94
SCH 36.44 -0.88 (-2.35%) 2,800,600 36.12 - 36.94
SCMR 137.00 3.12 (+2.33%) 2,938,800 134.00 - 137.00 128.00 - 137.88
SDLI 390.06 -9.31 (-2.33%) 16,751,900 385.38 - 386.00 380.12 - 399.00
SFTBF 99.00 -6.00 (-5.71%)
SHOO 7.19 0.00 (+0.00%) 121,800 7.00 - 7.75 6.69 - 7.38
SPLI 84.75 0.00 (+0.00%) 51,300 74.00 - 95.00 78.50 - 88.00
SUNW H 109.56 0.56 (+0.52%) 26,945,800 109.06 - 109.50 104.44 - 110.00
SVGI 27.25 -0.69 (-2.46%) 365,600 26.00 - 35.00 27.25 - 28.19
TER 61.00 -3.31 (-5.15%) 2,727,300 60.06 - 63.38
TLAB 65.50 -1.69 (-2.51%) 4,435,200 65.44 - 66.00 63.19 - 68.12
UNFY L 4.59 -0.41 (-8.12%) 921,700 3.56 - 4.50 4.41 - 5.16
UTEK 18.00 0.00 (+0.00%) 154,000 17.06 - 18.75 17.44 - 18.25
VARL 12.00 0.00 (+0.00%) 12.00 - 10.00
VERT 56.75 -0.62 (-1.09%) 3,193,700 55.94 - 56.00 55.25 - 58.75
VTSS 65.62 -0.69 (-1.04%) 4,039,000 65.00 - 65.25 61.31 - 65.88
WCAP 12.94 -0.31 (-2.36%) 29,800 11.50 - 14.88 12.56 - 13.12
WIND 32.06 0.88 (+2.81%) 557,100 29.50 - 32.62 30.00 - 32.50
YHOO 135.94 -2.06 (-1.49%) 5,539,300 135.00 - 135.88 133.69 - 139.25 |
