Symbol Last Trade Change Volume Bid Ask Avg Vol Day's Range 52-week Range P/E
*INDICES* No such ticker symbol. Try Symbol Lookup (Look up: *INDICES*)
^DJI May 31 10911.94 +39.30 +0.36% N/A N/A N/A N/A 10865.94 10978.96 9106.54 11401.19 N/A
^IXIC May 31 2110.49 +25.99 +1.25% N/A N/A N/A N/A 2092.48 2140.07 1619.58 4289.06 N/A
^SPX May 31 1255.82 +7.74 +0.62% N/A N/A N/A N/A 1248.07 1261.91 1081.19 1530.01 N/A
^NDX May 31 1799.89 +20.89 +1.17% N/A N/A N/A N/A 1784.72 1838.29 1348.52 4147.19 N/A
QQQ May 31 44.73 +0.30 +0.68% 68,018,304 N/A N/A N/A 44.30 45.85 33.6000 103.5156 N/A
^NWX May 31 412.26 +6.49 +1.60% N/A N/A N/A N/A 405.77 419.07 340.05 1401.26 N/A
^OEX May 31 646.23 +3.27 +0.51% N/A N/A N/A N/A 642.01 650.13 548.16 834.94 N/A
^SOXX May 31 598.71 +13.10 +2.24% N/A N/A N/A N/A 580.32 610.88 453.85 1280.84 N/A
*NET* No such ticker symbol. Try Symbol Lookup (Look up: *NET*)
AOL May 31 52.19 +1.09 +2.13% 12,465,800 N/A N/A 16,808,544 51.00 52.90 31.5000 63.2500 N/A
YHOO May 31 18.11 +0.44 +2.49% 9,294,700 18.21 18.40 11,340,000 17.85 19.60 11.3750 150.0000 N/A
AMZN May 31 16.69 +1.03 +6.58% 9,634,400 16.59 17.00 7,683,409 15.75 17.20 8.1000 58.1250 N/A
EBAY May 31 60.52 +0.64 +1.07% 4,888,100 60.15 60.65 6,049,454 58.74 61.47 26.7500 79.3125 247.44
CMGI May 31 4.20 -0.07 -1.64% 4,947,000 4.35 4.40 5,750,000 4.16 4.60 1.7500 62.7500 N/A
ATHM May 31 4.18 +0.21 +5.29% 3,364,100 4.05 4.10 3,027,409 4.03 4.27 3.2500 23.0000 N/A
DCLK May 31 13.05 +0.87 +7.14% 1,824,300 12.79 13.23 2,193,500 12.30 13.63 8.0000 57.7500 N/A
CNET May 31 11.02 +0.58 +5.56% 2,514,600 10.76 11.10 1,514,772 10.25 11.08 7.7813 37.0000 N/A
*DOW* No such ticker symbol. Try Symbol Lookup (Look up: *DOW*)
UAL May 31 37.23 -0.24 -0.64% 502,200 N/A N/A 366,227 36.51 37.35 30.5000 61.6250 N/A
AA May 30 43.15 +0.79 +1.86% 2,789,500 N/A N/A 4,039,409 42.35 43.58 23.1250 45.7100 23.53
UTX May 29 83.31 +1.61 +1.97% 1,538,200 N/A N/A 2,125,727 81.95 83.56 54.0000 87.5000 22.26
HWP May 30 29.32 +0.49 +1.70% 4,659,500 N/A N/A 7,195,681 0.00 30 25.0000 72.6875 22.90
MRK May 31 72.99 +0.05 +0.07% 3,788,000 N/A N/A 5,255,409 72.10 73.45 63.0000 96.6875 24.48
JPM May 29 49.15 +0.53 +1.09% 5,875,300 N/A N/A 7,960,136 47.85 49.18 32.3750 58.3750 20.01
AXP May 31 42.12 -0.15 -0.35% 4,064,000 N/A N/A 6,251,727 41.675 42.80 34.0000 63.0000 21.35
WMT May 30 51.75 +0.28 +0.54% 5,873,500 N/A N/A 7,085,272 51.27 52.60 41.4375 62.9375 36.40
T May 31 21.17 +0.56 +2.72% 22,994,900 N/A N/A 12,357,863 20.64 21.45 16.5000 37.7500 N/A
GE May 31 49.00 -0.02 -0.04% 13,387,600 N/A N/A 21,907,590 48.75 49.65 36.4200 60.5000 37.51
*BEAST* No such ticker symbol. Try Symbol Lookup (Look up: *BEAST*)
MSFT May 31 69.18 -0.01 -0.01% 35,343,900 69.00 69.15 43,654,180 68.40 70.388 40.2500 82.8750 38.44
INTC May 31 27.01 +0.41 +1.54% 38,765,000 27.01 27.05 55,013,456 26.84 27.58 22.2500 75.8125 22.39
CSCO May 31 19.26 +0.26 +1.37% 57,100,400 19.28 19.32 62,472,044 19.05 20.16 13.1875 70.0000 N/A
WCOM May 31 17.84 +0.30 +1.71% 25,304,600 17.86 17.92 31,510,408 17.28 18.33 13.5000 49.9688 14.11
ORCL May 31 15.30 +0.79 +5.44% 77,868,704 15.24 15.25 50,922,088 14.60 15.89 13.0000 46.4688 13.07
LU May 30 7.88 -0.26 -3.19% 20,434,000 N/A N/A 25,357,772 7.82 8.18 5.5000 67.1875 N/A
IBM May 31 111.80 -0.85 -0.75% 6,757,600 N/A N/A 9,777,818 111.64 113.86 80.0625 134.9375 24.53
EMC May 31 31.60 +0.65 +2.10% 19,196,000 N/A N/A 20,969,364 31.01 32.40 25.0500 104.9375 37.52
*PC* No such ticker symbol. Try Symbol Lookup (Look up: *PC*)
DELL May 31 24.36 -0.05 -0.20% 24,449,900 24.45 24.55 36,375,728 24.32 25.20 16.2500 54.6719 30.74
CPQ May 31 15.99 +0.29 +1.85% 6,312,400 N/A N/A 11,104,000 15.72 16.40 14.3000 35.0000 77.72
GTW May 31 16.70 -0.04 -0.24% 3,037,500 N/A N/A 2,345,363 16.35 16.95 14.1800 73.0625 N/A
AAPL May 31 19.95 +0.17 +0.86% 7,909,000 20.05 20.07 7,979,409 19.49 20.24 13.6250 64.1250 34.04
LXK May 31 61.99 +1.17 +1.92% 1,259,200 N/A N/A 1,532,136 60.70 62.65 28.7500 79.8125 28.42
BBY May 30 53.15 -1.14 -2.10% 2,795,900 N/A N/A 2,732,000 53.11 54.70 21.0000 80.6875 29.19
*NETWORK* No such ticker symbol. Try Symbol Lookup (Look up: *NETWORK*)
SUNW May 31 16.47 +0.22 +1.35% 51,806,700 16.51 16.60 49,737,500 16.10 17.03 12.8500 64.6875 31.31
COMS May 31 5.56 -0.25 -4.30% 5,039,800 5.58 5.73 6,489,318 4.82 5.95 4.4375 75.0000 N/A
EXTR May 31 29.60 +1.32 +4.67% 5,956,900 29.60 29.80 5,429,090 29.25 31.75 12.0000 128.8750 N/A
FDRY May 31 17.55 +0.60 +3.54% 2,876,900 17.25 17.56 3,508,545 17.05 18.54 5.9375 135.7500 29.07
CSCO May 31 19.26 +0.26 +1.37% 57,100,400 19.28 19.32 62,472,044 19.05 20.16 13.1875 70.0000 N/A
JNPR May 31 42.53 +2.32 +5.77% 29,425,300 43.01 43.06 28,842,818 41.35 44.46 28.6000 244.5000 62.34
*TELECOM* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM*)
NOK May 25 29.24 +0.73 +2.56% 10,450,800 N/A N/A 14,803,409 28.75 29.50 20.5500 62.5000 37.03
ERICY May 31 6.40 -0.05 -0.78% 16,668,000 6.36 6.44 19,282,364 6.22 6.47 4.7500 23.4375 36.03
MOT May 31 14.70 +0.60 +4.26% 8,412,400 N/A N/A 13,387,136 14.16 15.00 10.5000 39.7500 100.71
ALA May 31 25.27 +0.28 +1.12% 2,090,800 N/A N/A 2,245,954 24.75 25.67 24.5900 86.2500 24.03
AVCI May 31 10.13 +0.02 +0.20% 1,751,200 10.20 10.32 1,913,227 10 10.82 7.3750 174.5000 N/A
CORV May 31 6.02 +0.24 +4.15% 5,062,200 5.92 6.01 7,239,909 5.75 6.01 4.6875 114.7500 N/A
ONIS May 31 31.04 -0.41 -1.30% 3,287,100 31.40 32.20 5,409,909 30.51 32.46 15.7500 142.0000 N/A
NXTL May 31 15.92 +0.83 +5.50% 15,530,100 15.77 15.91 11,787,954 15.16 16.39 11.1875 73.0000 N/A
QCOM May 31 60.74 -1.081 -1.75% 10,993,900 60.42 60.85 16,684,954 60.40 63.30 42.7500 107.8125 694.62
NT May 31 13.33 -0.02 -0.15% 10,257,300 N/A N/A 18,367,044 13.30 13.68 12.5000 89.0000 N/A
PCS May 30 22.00 +1.00 +4.76% 8,804,900 N/A N/A 5,943,181 21.01 22.03 15.7200 65.8750 N/A
ATI May 30 20.64 +0.81 +4.08% 287,500 N/A N/A 213,909 20.03 20.98 12.5000 23.8750 15.66
FON May 31 20.31 +1.00 +5.18% 42,840,800 N/A N/A 4,046,181 19.06 20.39 19.2100 67.0000 14.74
BLS May 31 41.23 +0.98 +2.43% 2,014,900 N/A N/A 2,919,681 40.26 41.23 35.5000 50.6250 18.53
CWP May 31 20.26 +0.27 +1.35% 226,300 N/A N/A 395,727 19.75 20.40 18.0600 61.1250 2.94
Q May 31 36.74 +0.45 +1.24% 3,856,100 N/A N/A 5,752,227 36.15 37.40 30.0000 66.8700 N/A
LVLT May 31 11.20 -0.49 -4.19% 7,271,100 11.10 11.34 8,110,727 11.19 11.89 9.1250 95.2500 N/A
MFNX May 31 4.02 -0.39 -8.84% 8,570,200 4.07 4.08 8,376,136 4 4.49 3.3600 44.0000 N/A
RCNC May 31 5.54 -0.42 -7.05% 594,400 5.05 5.50 771,772 5.46 6 2.8125 32.6250 N/A
ICGX No such ticker symbol. Try Symbol Lookup (Look up: ICGX)
TLAB May 31 34.01 +0.08 +0.24% 5,873,500 34.08 34.38 7,057,363 33.10 34.78 31.2300 76.9375 18.68
CMVT May 31 58 +0.99 +1.74% 4,341,400 58.26 58.99 6,156,772 55.30 59.75 44.8470 124.7500 41.01
WCII Ticker symbol has changed to: WCIEQ
AWRE May 31 9.21 +0.20 +2.22% 117,800 9.01 9.47 347,227 8.90 9.50 7.4400 61.4375 14.51
ANTC May 31 11.68 +0.68 +6.18% 240,600 10.00 14.25 403,545 10.92 12.01 5.2500 57.0000 18.06
HLIT May 31 8.55 +0.34 +4.14% 753,300 8.30 8.86 1,313,863 8 9.05 2.7500 62.0000 N/A
PWAV May 31 13.60 +0.34 +2.56% 1,621,800 13.50 13.80 2,024,409 13.20 14.11 8.7500 75.3750 34.09
DISH May 31 30.59 -1.01 -3.20% 5,062,200 30.11 30.58 3,419,909 30.30 32.01 20.5000 56.4375 N/A
*CAPX* No such ticker symbol. Try Symbol Lookup (Look up: *CAPX*)
AMAT May 31 49.93 +0.98 +2.00% 18,351,300 50.50 50.79 24,720,772 48.35 51.51 34.1250 98.5000 20.38
KLAC May 31 51.62 +2.04 +4.11% 8,465,500 52.11 52.60 9,174,272 48.50 53.50 25.5000 67.3750 24.09
NVLS May 31 47.90 +1.40 +3.01% 12,252,100 48.85 48.99 9,882,454 44.75 49.87 24.9375 68.7500 21.83
LRCX May 31 27.62 +1.17 +4.42% 3,026,200 27.80 29.74 4,893,272 26.36 28.15 13.0000 46.0000 13.75
TER May 31 39.85 +0.37 +0.94% 2,239,100 N/A N/A 2,877,954 39.34 40.90 23.0000 102.5000 12.61
*SEMI* No such ticker symbol. Try Symbol Lookup (Look up: *SEMI*)
RMBS May 31 11 +0.62 +5.97% 2,722,100 11.05 11.15 6,198,909 10.34 11.15 10.2600 127.0000 12.66
TXN May 30 34.12 +1.03 +3.11% 8,670,500 N/A N/A 11,001,909 0.00 34.69 26.2600 90.0000 20.60
MU May 31 37.50 +0.76 +2.07% 5,429,200 N/A N/A 9,778,363 36.32 38.25 28.0000 97.5000 14.52
AMD May 30 28.25 +0.30 +1.07% 7,217,700 N/A N/A 8,948,863 27.91 28.75 13.5625 48.5000 10.09
LSI May 31 18.31 +0.61 +3.45% 2,668,600 N/A N/A 4,764,500 17.85 18.65 13.6500 71.3125 50.72
STMC No such ticker symbol. Try Symbol Lookup (Look up: STMC)
LLTC May 31 48 +0.1098 +0.23% 2,984,500 48.20 48.34 5,900,909 47.30 49.63 32.6875 74.7500 36.90
MXIM May 31 51.02 +0.52 +1.03% 4,390,200 50.76 51.25 5,777,227 50.05 52.47 33.5500 90.1250 42.33
ADI May 30 44.55 +1.06 +2.44% 3,352,000 N/A N/A 3,394,636 0.00 45.20 30.5000 103.0000 24.26
ALTR May 31 24 +0.75 +3.23% 8,790,600 24.20 24.30 8,815,363 23.03 24.77 18.8125 67.1250 19.82
XLNX May 31 41.25 +0.01 +0.02% 5,557,600 40.55 41.00 9,413,545 40.414 42.05 29.7900 98.3125 412.40
VTSS May 31 24.71 +0.05 +0.20% 6,151,400 24.85 24.90 7,951,227 24.50 25.958 15.1250 95.1875 112.09
BRCM May 31 33.26 +0.17 +0.51% 8,224,800 33.65 33.75 12,502,954 33.08 35.30 20.8800 274.7500 N/A
EXTR May 31 29.60 +1.32 +4.67% 5,956,900 29.60 29.80 5,429,090 29.25 31.75 12.0000 128.8750 N/A
RFMD May 31 26.08 +1.28 +5.16% 6,802,400 26.40 26.50 6,358,636 25.05 27.22 8.7500 70.7500 124.00
KOPN May 31 9.47 -0.47 -4.73% 1,514,000 9.52 9.75 1,029,454 9.40 10.40 4.0000 47.4375 N/A
*SOFTWR* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWR*)
ADBE May 31 39.77 -0.35 -0.87% 3,634,100 39.51 39.90 4,826,818 39.70 42.59 24.5625 87.3125 34.89
MACR May 31 22.28 +0.09 +0.41% 1,529,000 21.00 23.30 1,264,272 22.08 23.40 13.3750 120.8750 18.81
PSFT May 31 40.35 +1.26 +3.22% 7,249,700 39.82 40.49 7,142,090 39.05 42.20 13.1250 53.8750 70.94
ITWO May 31 20.08 -0.06 -0.30% 19,160,400 20.09 20.17 16,801,954 19.406 21.03 12.5625 99.4375 N/A
BMCS No such ticker symbol. Try Symbol Lookup (Look up: BMCS)
CPWR May 31 11.03 +1.08 +10.85% 6,013,400 10.91 10.99 3,767,136 10.02 11.30 5.6250 14.6250 31.09
CA May 31 28.36 +0.11 +0.39% 2,970,400 N/A N/A 3,466,863 27.93 28.95 18.1250 59.2500 N/A
CATP May 31 3.045 +0.085 +2.87% 202,500 2.24 3.10 587,454 2.91 3.07 1.3750 9.8750 N/A
NETA May 31 14.52 +0.90 +6.61% 2,610,000 14.38 15.00 2,391,590 13.25 14.85 3.2500 27.0000 N/A
CHKP May 31 53.86 -0.55 -1.01% 9,923,800 54.07 54.50 13,798,636 52.85 55.80 39.5000 118.5834 52.67
CTXS May 31 23.90 -1.19 -4.74% 12,577,700 23.61 23.99 3,628,363 22.31 24.50 14.2500 63.0000 57.94
LGTO May 31 14.95 +1.44 +10.66% 1,916,000 14.70 15.00 1,555,272 13.65 15.17 6.5000 19.4375 N/A
VRTS May 31 65.91 +0.75 +1.15% 10,810,600 66.04 66.40 15,940,909 64.50 67.75 38.6000 166.8750 N/A
SEBL May 31 45.36 +1.72 +3.94% 20,669,800 45.52 45.70 18,516,728 43.70 47.20 22.9500 119.8750 89.79
MERQ May 31 59.24 -0.19 -0.32% 2,829,900 58.70 60.10 5,200,545 59.18 63.25 30.7500 162.5000 77.18
*HDD* No such ticker symbol. Try Symbol Lookup (Look up: *HDD*)
SEG No such ticker symbol. Try Symbol Lookup (Look up: SEG)
WDC May 31 4.31 +0.09 +2.13% 495,200 N/A N/A 1,044,181 4.22 4.41 2.1875 6.8125 N/A
HTCH May 31 14.65 -0.084 -0.57% 97,100 0.00 0.00 118,454 14.65 15.20 10.8125 25.0000 N/A
ADPT May 31 8.76 +0.15 +1.74% 2,102,600 8.60 8.75 2,095,727 8.50 8.92 7.4063 28.2500 8.97
RDRT May 31 5.03 +0.49 +10.79% 2,924,200 5.05 5.10 2,144,136 4.56 5.08 1.8438 12.3750 N/A
*BANK_BRKR* No such ticker symbol. Try Symbol Lookup (Look up: *BANK_BRKR*)
BAC May 31 59.25 +0.47 +0.80% 6,018,200 N/A N/A 6,094,409 58.35 59.45 36.3125 61.0000 13.56
CMB No such ticker symbol. Try Symbol Lookup (Look up: CMB)
C May 29 51.25 +0.47 +0.93% 9,984,400 N/A N/A 13,224,818 50.52 51.58 39.0000 59.1250 19.76
WFC May 30 47.08 +0.38 +0.81% 2,843,600 N/A N/A 4,444,727 46.22 47.08 37.3125 56.3750 19.52
ONE May 31 39.60 +1.14 +2.96% 4,819,800 N/A N/A 3,247,681 38.37 39.80 26.5469 41.5625 N/A
BK May 31 54.61 +0.51 +0.94% 1,476,800 N/A N/A 2,617,363 53.60 54.68 40.1500 59.3750 27.35
MER May 31 64.97 +0.70 +1.09% 3,339,900 N/A N/A 6,002,818 63.60 65.45 45.5625 80.0000 16.96
MWD May 30 65.01 +0.81 +1.26% 4,294,800 N/A N/A 6,502,136 63.70 65.73 44.1000 110.0000 14.83
DLJ No such ticker symbol. Try Symbol Lookup (Look up: DLJ)
AGE May 30 42.52 +0.05 +0.12% 679,600 N/A N/A 593,727 42.10 42.97 31.8000 57.9375 12.38
BSC May 31 54.35 +0.69 +1.29% 485,800 N/A N/A 1,011,909 53.41 54.70 37.5625 72.5000 11.77
LEH May 31 71.61 -0.36 -0.50% 3,984,300 N/A N/A 2,626,954 70.80 72.50 37.0000 86.2000 12.14
PWJ No such ticker symbol. Try Symbol Lookup (Look up: PWJ)
SCH May 31 18.80 +0.15 +0.80% 4,355,700 N/A N/A 5,127,272 18.28 19.05 13.1400 40.5000 49.34
*DRUG* No such ticker symbol. Try Symbol Lookup (Look up: *DRUG*)
GDT May 31 37.55 -0.10 -0.27% 1,047,300 N/A N/A 2,710,318 37.16 37.78 33.0000 71.8125 31.72
BSX May 31 17.32 +0.09 +0.52% 1,741,100 N/A N/A 1,764,681 17.15 17.65 12.1875 26.8125 26.75
AHP May 30 63.30 +0.50 +0.80% 3,204,600 N/A N/A 3,484,636 62.06 63.36 50.3750 65.2500 N/A
LLY May 31 84.70 0.00 0.00% 2,614,000 N/A N/A 3,126,272 83.01 84.70 66.6250 109.0000 30.36
PFE May 31 42.89 -0.31 -0.72% 11,031,100 N/A N/A 13,696,181 42.34 43.20 34.1000 49.2500 46.96
WLA No such ticker symbol. Try Symbol Lookup (Look up: WLA)
JNJ May 31 96.95 -0.15 -0.15% 4,192,000 N/A N/A 5,212,636 96.40 97.91 80.5000 105.9375 27.54
SGP May 29 41.95 +0.61 +1.48% 4,367,100 N/A N/A 7,650,954 41.40 42.60 33.8600 60.0000 25.84
AMGN May 31 66.38 +0.56 +0.85% 6,845,300 66.28 66.38 10,294,318 65.42 67.05 45.4375 80.4375 60.94
BGEN May 31 60.31 +0.23 +0.38% 1,306,900 60.00 60.99 3,516,590 59.95 61.65 47.1250 75.6250 32.34
IMNX May 31 15.80 +0.44 +2.86% 3,707,200 15.63 16.19 8,648,000 15.55 16.49 10.7500 67.1250 52.78
SEPR May 31 33.32 +0.64 +1.96% 778,000 32.34 33.68 2,011,590 32.63 33.99 23.4500 140.0000 N/A
*ECM* No such ticker symbol. Try Symbol Lookup (Look up: *ECM*)
JBL May 31 29.38 +1.17 +4.15% 1,825,000 N/A N/A 2,432,454 28.77 30.49 17.7600 68.0000 31.34
FLEX May 31 25.23 +1.18 +4.91% 9,762,500 25.30 25.49 12,147,500 24.10 26.594 12.3750 44.9063 27.64
SLR May 30 21.57 +0.88 +4.25% 5,141,900 N/A N/A 5,747,954 21.18 22.30 16.0600 52.6250 22.01
SCI May 31 23.61 +0.83 +3.64% 805,300 N/A N/A 1,362,454 22.80 23.94 15.5300 65.1250 21.31
SANM May 31 27.06 +0.51 +1.92% 7,365,900 26.68 26.90 8,121,045 26.20 28.38 17.5313 60.5000 27.18
*OPTICAL* No such ticker symbol. Try Symbol Lookup (Look up: *OPTICAL*)
APAT May 31 9.80 +0.57 +6.18% 5,400 0.00 0.00 22,409 9.25 9.80 5.5000 24.3750 N/A
AVNX May 31 13.02 +0.15 +1.17% 2,124,100 13.05 13.13 2,843,954 12.74 13.49 8.1140 174.5000 N/A
NUFO May 31 9.99 -0.23 -2.25% 3,822,800 9.95 10.18 3,039,772 9.33 10.15 9.2500 165.1250 N/A
STKR May 31 12.50 -0.70 -5.30% 15,500 0.00 0.00 29,954 12.50 13.05 7.7500 48.3750 N/A
FBCE May 31 5.84 -0.039 -0.66% 361,200 5.70 5.95 238,000 5.61 5.98 2.1875 9.3125 1175.80
OCPI May 31 12.21 +0.12 +0.99% 420,700 11.00 12.75 426,454 11.60 12.55 5.6250 23.0000 33.03
LMNE May 31 4.76 +0.15 +3.25% 427,000 4.65 4.85 762,590 4.60 4.85 2.0938 13.1250 N/A
OCCF May 31 11.01 -0.69 -5.90% 29,300 0.00 0.00 24,863 11 11.78 8.5000 34.0835 N/A
GLW May 31 18.92 +0.02 +0.11% 10,013,100 N/A N/A 12,968,636 18.76 19.43 18.1900 113.3333 36.70
JDSU May 31 16.71 -0.23 -1.36% 29,456,800 16.91 16.93 37,910,456 16.60 17.56 13.0625 140.5000 N/A
SDLI No such ticker symbol. Try Symbol Lookup (Look up: SDLI)
*D-WDM* No such ticker symbol. Try Symbol Lookup (Look up: *D-WDM*)
ALA May 31 25.27 +0.28 +1.12% 2,090,800 N/A N/A 2,245,954 24.75 25.67 24.5900 86.2500 24.03
ADCT May 31 7.68 +0.39 +5.35% 14,049,300 7.70 7.73 11,660,909 7 7.90 5.5000 49.0000 N/A
AVCI May 31 10.13 +0.02 +0.20% 1,751,200 10.20 10.32 1,913,227 10 10.82 7.3750 174.5000 N/A
CIEN May 31 54.15 +1.96 +3.76% 14,815,000 54.28 54.45 27,432,272 52.90 55.80 33.5000 151.0000 271.82
CORV May 31 6.02 +0.24 +4.15% 5,062,200 5.92 6.01 7,239,909 5.75 6.01 4.6875 114.7500 N/A
FIBR May 31 11.60 +1.30 +12.62% 966,000 11.55 11.60 522,545 10.59 11.80 3.5000 93.3750 N/A
MRVC May 31 9.71 +0.27 +2.86% 1,760,100 9.71 9.72 2,024,227 9.45 9.98 5.0938 82.0000 N/A
NT May 31 13.33 -0.02 -0.15% 10,257,300 N/A N/A 18,367,044 13.30 13.68 12.5000 89.0000 N/A
ONIS May 31 31.04 -0.41 -1.30% 3,287,100 31.40 32.20 5,409,909 30.51 32.46 15.7500 142.0000 N/A
SCMR May 31 10.13 +1.14 +12.68% 6,011,100 10.11 10.23 6,201,727 9.02 10.50 6.6250 172.5000 N/A
*STORAGE* No such ticker symbol. Try Symbol Lookup (Look up: *STORAGE*)
EMC May 31 31.60 +0.65 +2.10% 19,196,000 N/A N/A 20,969,364 31.01 32.40 25.0500 104.9375 37.52
BRCD May 31 39 +2.03 +5.49% 16,357,500 39.58 39.59 14,505,409 38.547 41.099 16.7500 133.7188 99.92
MCDT May 31 30.80 +1.15 +3.88% 1,064,800 31.00 31.49 2,201,545 30.25 32.21 16.4375 141.3750 100.51
EMLX May 31 34.69 +1.60 +4.84% 6,499,300 34.75 35.00 6,339,000 33.44 36.10 11.8125 109.7500 144.50
QLGX No such ticker symbol. Try Symbol Lookup (Look up: QLGX)
JNIC May 31 13.37 +0.37 +2.85% 574,700 13.50 13.74 768,181 13.28 13.75 5.7500 126.0000 26.64
*E-GAMES* No such ticker symbol. Try Symbol Lookup (Look up: *E-GAMES*)
AKLM May 31 3.87 +0.08 +2.11% 1,353,200 3.90 4.05 787,909 3.61 3.93 0.3125 4.0000 N/A
ATVI May 31 34.06 +1.58 +4.86% 676,400 34.00 35.45 690,681 32.07 34.15 5.3750 34.6500 43.31
EIDSY May 30 4.10 0.00 0.00% 10,500 3.00 6.00 24,045 0.00 4.15 2.3125 8.4375 N/A
TTWO May 31 20.76 +0.39 +1.91% 1,760,600 19.33 20.98 1,083,272 19.92 20.90 8.4063 21.9100 47.26
THQI May 31 48.50 +2.43 +5.27% 369,800 46.52 48.75 550,863 45.85 49.29 8.5000 47.9200 65.53
THDO May 31 3.91 +0.29 +8.01% 761,500 3.80 4.25 207,772 3.60 3.93 1.4375 9.8750 N/A
NVDA May 31 85.61 -0.69 -0.80% 5,262,800 85.30 85.66 5,530,909 83.76 87.501 27.5000 100.0000 65.13 |
