Opticals:
Symbol Last Trade Change Volume Bid Ask Avg Vol Day's Range 52-week Range P/E
A Aug 30 61 3/8 -1 5/8 -2.58% 2,474,800 N/A N/A 5,157,363 60 7/8 63 15/16 38 3/16 162 54.78
ADLT Aug 30 16 5/8 -7/8 -5.00% 119,300 15 1/2 17 7/8 146,818 16 1/2 17 15/16 4 3/4 23 3/4 N/A
APAT Aug 30 17 7/8 -5/8 -3.38% 117,600 17 18 1/4 256,136 17 1/2 18 3/4 3 1/2 64 N/A
AVNX Aug 30 141 3/4 -11/16 -0.48% 1,460,600 142 143 7/8 1,468,545 140 9/64 146 47 3/8 273 1/2 N/A
BKHM Aug 30 56 3/4 +1 1/16 +1.91% 432,300 56 3/4 58 1/2 774,045 56 1/4 57 7/8 27 3/4 84 5/8 N/A
CCBL Aug 30 19 3/16 +3/8 +1.99% 454,100 19 19 1/2 520,363 18 7/8 19 13/16 10 1/2 57 43.75
CNLG Aug 30 1 1/2 0 0.00% 137,000 1 3/8 1 23/32 104,500 1 3/8 1 17/32 3/8 7 1/2 N/A
CVCI May 5 24 7/8 -1 1/8 -4.33% 85,100 0 0 N/A 24 5/8 26 5/16 8 3/8 49 15/16 N/A
DITC Aug 30 54 1/2 +1 5/16 +2.47% 778,800 54 1/16 55 897,227 52 7/16 55 1/2 24 3/16 140 3/16 34.54
ETEK Jun 30 263 13/16 +7 9/16 +2.95% 921,800 261 1/2 265 11/16 N/A 256 1/8 265 11/16 35 1/2 315 1/8 502.45
FBCE.OB Aug 30 8 -1/4 -3.03% 187,700 7 15/16 8 1/16 273,727 8 8 7/16 87/256 11 N/A
GLW Aug 30 330 +20 3/8 +6.58% 4,295,800 N/A N/A 2,663,500 317 3/8 340 62 5/8 316 1/2 116.40
GSLI Aug 30 26 1/2 +9/16 +2.17% 256,300 25 1/8 26 1/2 954,272 25 1/2 26 1/2 4 3/16 43 1/2 38.14
HATH Aug 30 7 7/8 +5/8 +8.62% 150,300 8 8 1/4 89,545 6 13/16 8 1/8 7/8 19 3/4 23.39
ICOM Aug 30 1 29/32 -1/32 -1.61% 667,200 1 13/16 1 15/16 964,181 1 25/32 2 1/8 9/16 10 9/16 N/A
IIVI Aug 30 50 1/8 -3 3/8 -6.31% 186,000 50 51 121,909 50 1/8 52 7/8 10 1/2 74 47.35
IMCI Aug 30 4 1/8 -5/16 -7.04% 38,800 3 11/16 4 1/2 41,954 4 1/8 4 3/4 3/4 18 3/8 N/A
JDSU Aug 30 118 -3 1/2 -2.88% 25,276,500 118 118 1/8 22,735,454 115 11/16 121 3/8 25 13/16 153 3/8 N/A
JDU.TO Aug 30 174.45 -5.35 -2.98% 528,898 174.05 174.45 N/A 171.10 179.50 38.69 219.00 N/A
LMGR.OB Aug 30 3 5/32 -1/2 -13.76% 118,000 3 3 3/16 N/A 2 7/8 3 11/16 15/128 17 1/2 N/A
LPWR Aug 30 5 27/32 +5/32 +2.75% 48,700 0 0 209,545 5 1/2 5 7/8 1 1/16 13 1/2 568.75
METHA Aug 30 56 3/4 -3/16 -0.33% 246,300 56 57 1/4 781,272 55 9/16 57 3/8 13 1/2 66 7/16 65.45
NEWP Aug 30 150 1/8 +2 1/8 +1.44% 795,100 148 151 1,352,409 144 3/8 152 5/8 5 5/16 155 1/2 352.38
NUFO Aug 30 132 -1 9/16 -1.17% 203,600 130 132 1/2 735,454 131 3/4 137 63/64 40 165 1/8 N/A
OAK No such ticker symbol. Try Symbol Lookup (Look up: OAK)
OCCF Aug 30 36 1/2 +3 1/8 +9.36% 370,500 36 1/4 39 55,181 34 1/16 38 9 1/8 67 3/8 128.37
OCLI No such ticker symbol. Try Symbol Lookup (Look up: OCLI)
OPTC Aug 30 7 3/4 -7/8 -10.14% 1,064,000 7 3/4 7 7/8 166,363 7 1/4 8 1/2 1 5/8 28 1/2 N/A
OPTX May 12 167 11/16 0 0.00% 0 166 5/8 167 13/16 N/A 0 0 4 7/16 200 N/A
ORTL Apr 27 200 3/8 0 0.00% 0 200 9/16 202 N/A 0 0 6 1/2 229 1/8 N/A
OSIS Aug 30 14 9/16 +2 15/16 +25.27% 3,002,900 14 1/8 14 3/8 93,409 12 13/16 15 7/8 2 15/16 28 7/16 166.07
SDLI Aug 30 383 -4 5/16 -1.11% 3,067,800 379 1/2 383 5,362,272 375 1/8 391 1/8 37 7/16 460 1/2 516.42
SLIC.OB Aug 30 0.540100 -0.116150 -17.70% 64,100 17/32 21/32 72,545 17/32 11/16 0.175000 5.187500 N/A
SPLI Aug 30 70 1/16 -1 1/16 -1.49% 5,800 0 0 79,045 69 71 8 104 3/8 N/A
STKR Aug 30 29 15/16 -9/16 -1.84% 57,400 27 32 1/2 42,500 27 13/16 31 1/2 99/256 37 3/16 N/A
STLW Aug 30 44 3/16 +1/16 +0.14% 922,700 43 7/8 44 1/2 N/A 43 1/8 44 1/2 26 56 1/8 N/A |
