Thurs. 8/30/01---1791 -51 (-2.79%) @ 1.7B(highest in the last ~22 days).
LP
Symbol Last Trade Change Volume Avg Vol Open Day's Range 52-week Range P/E
MFNX Aug 30 0.76 +0.12 +18.75% 18,330,800 18,874,180 0.731 0.69 0.76 0.4900 40.1250 N/A
SGSF Aug 30 4.80 +0.548 +12.89% 11,000 70,363 4.45 4.24 4.80 3.7500 50.8750 N/A
UCOMA Aug 30 4.54 +0.49 +12.10% 1,072,400 1,768,909 3.99 3.90 4.65 3.2800 43.0000 N/A
PPRO Aug 30 0.74 +0.06 +8.82% 1,111,000 1,332,727 0.65 0.62 0.79 0.4500 47.7500 N/A
SSSW Aug 30 5.70 +0.43 +8.16% 62,800 161,681 5.30 5.30 5.70 4.9600 36.8750 N/A
RSNT Aug 30 4.20 +0.29 +7.42% 352,100 82,318 3.70 3.60 4.64 1.8125 49.6250 N/A
ENTU Aug 30 4.35 +0.28 +6.88% 375,600 382,863 3.85 3.51 4.40 3.5900 33.4375 N/A
TMTA Aug 30 2.55 +0.136 +5.63% 1,774,500 2,685,772 2.35 2.25 2.59 2.3000 50.8750 N/A
ADCT Aug 30 4.47 +0.21 +4.93% 6,242,100 10,080,500 4.27 4.10 4.54 4.0900 42.9375 N/A
MSTR Aug 30 2.60 +0.11 +4.42% 423,100 435,954 2.50 2.45 2.67 1.7500 36.8125 N/A
DIGX Aug 30 5.97 +0.22 +3.83% 69,100 563,636 5.82 5.75 5.97 5.0300 87.6250 N/A
JAZZ Aug 30 4 +0.13 +3.36% 7,100 124,045 3.85 3.80 4 3.2300 37.0000 N/A
CPTH Aug 30 0.31 +0.01 +3.33% 382,900 610,681 0.29 0.28 0.31 0.2800 79.3750 N/A
WFII Aug 30 8.20 +0.25 +3.14% 531,800 558,636 7.81 7.75 8.49 3.3125 82.6875 N/A
GCOR Aug 30 12.78 +0.35 +2.82% 77,200 77,636 12.35 12.15 12.78 6.7500 36.6250 60.63
FIBR Aug 30 3.7609 +0.1009 +2.76% 294,000 804,863 3.655 3.50 3.95 3.5000 66.7500 N/A
PRSF Aug 30 1.88 +0.05 +2.73% 1,785,400 1,447,090 1.74 1.59 1.90 1.6307 57.7500 N/A
ARTG Aug 30 1.50 +0.03 +2.04% 1,631,500 1,874,818 1.45 1.36 1.54 1.2500 111.0000 N/A
DTPI Aug 30 10.85 +0.21 +1.97% 248,600 301,954 10.73 10.55 10.86 7.5000 80.1250 N/A
SFE Aug 30 3.45 +0.06 +1.77% 318,100 352,545 3.27 3.13 3.51 3.0500 32.3125 N/A
IWOV Aug 30 7.60 +0.13 +1.74% 1,995,400 3,301,818 7.26 7.01 7.76 5.8438 68.4688 N/A
DCTM Aug 30 15.24 +0.25 +1.67% 813,400 501,727 14.71 14.68 15.56 5.8750 63.8750 N/A
TMWD Aug 30 3.35 +0.05 +1.52% 130,000 205,954 3.15 3.15 3.35 1.1700 70.6250 N/A
OCCF Aug 30 8.33 +0.08 +0.97% 17,300 36,636 8.265 8.265 8.35 7.1020 34.0835 N/A
STLW Aug 30 5.50 +0.05 +0.92% 1,497,500 856,727 5.19 5.18 5.65 5.1800 50.5000 N/A
TIBX Aug 30 8.55 +0.06 +0.71% 1,944,000 2,167,409 8.20 7.90 8.64 6.4375 111.3750 N/A
WCG Aug 30 1.50 +0.01 +0.67% 2,597,300 5,203,045 1.50 1.47 1.53 1.4400 30.1250 N/A
NTRO Aug 30 3.16 +0.02 +0.64% 78,400 371,136 3.10 3 3.17 2.7100 85.8750 N/A
CMRC Aug 30 3.17 +0.02 +0.63% 1,545,700 3,882,500 3.09 2.90 3.21 2.9600 84.1250 N/A
METHA Aug 30 8.96 +0.02 +0.22% 335,800 424,363 8.81 8.50 9.05 5.5600 62.0625 24.83
APTI Aug 30 13.52 +0.02 +0.15% 46,800 45,227 13.59 13.45 13.59 8.4375 49.6250 18.29
TZIX Aug 30 11.50 +0.01 +0.09% 43,300 269,409 11.49 11.30 11.55 8.5300 23.9375 N/A
TSTN Aug 30 3.30 0.00 0.00% 344,200 330,727 3.30 3.28 3.48 2.7000 69.0000 N/A
VERT Aug 30 0.87 0.00 0.00% 426,800 581,818 0.87 0.80 0.89 0.8200 59.7500 0.78
UPCOY Aug 30 0.40 0.00 0.00% 1,198,100 1,110,000 0.35 0.32 0.42 0.3400 27.6250 0.14
AMKR Aug 30 15.77 -0.01 -0.06% 734,800 797,727 15.65 15.19 15.90 11.7500 34.8125 N/A
VRTA Aug 30 12.11 -0.04 -0.33% 613,200 759,409 12.07 11.97 12.49 6.8125 72.4375 N/A
PALM Aug 30 3.66 -0.02 -0.54% 8,562,400 11,160,590 3.60 3.46 3.74 3.4700 67.3750 N/A
VRTY Aug 30 10.64 -0.06 -0.56% 503,000 740,136 10.50 10.45 10.95 8.7500 47.0000 11.63
ITWO Aug 30 6.82 -0.04 -0.58% 8,570,300 11,907,545 6.76 6.60 6.88 6.4500 99.4375 N/A
TERN Aug 30 4.08 -0.03 -0.73% 254,300 828,045 4.03 4 4.15 2.3600 57.0000 N/A
RCNC Aug 30 3.48 -0.03 -0.85% 266,500 400,681 3.56 3.36 3.59 2.8125 25.6250 N/A
ALGX Aug 30 11.79 -0.11 -0.92% 758,000 967,636 11.90 10.97 12.10 8.5000 53.3750 N/A
INAP Aug 30 0.93 -0.01 -1.06% 508,500 551,000 0.91 0.88 0.95 0.7700 39.7500 N/A
KANA Aug 30 0.90 -0.01 -1.10% 1,027,600 1,457,590 0.889 0.82 0.91 0.5000 41.7500 N/A
BDAL Aug 30 16.75 -0.20 -1.18% 105,200 140,863 16.94 16.51 17.90 8.3125 51.3750 277.87
KEYN Aug 30 8.20 -0.10 -1.20% 62,600 256,772 8.30 8.11 8.40 8.0000 31.3750 29.96
WGRD Aug 30 10.85 -0.14 -1.27% 97,600 422,090 10.91 10.85 11.10 5.0000 61.7500 N/A
PVTL Aug 30 7.70 -0.10 -1.28% 74,800 182,409 7.815 7.20 7.889 7.4600 71.5000 N/A
INTI Aug 30 5.95 -0.08 -1.33% 172,000 119,727 6.10 5.80 6.10 4.5000 49.8750 15.87
RDWR Aug 30 12.53 -0.17 -1.34% 83,000 121,000 12.70 12.12 12.82 9.6250 34.0000 27.85
AVCI Aug 30 3.45 -0.05 -1.43% 615,400 1,319,409 3.47 3.30 3.58 3.4100 155.0000 N/A
MSLV Aug 30 6 -0.09 -1.48% 462,400 284,545 6.05 5.65 6.06 6.0900 47.1250 12.45
TXCC Aug 30 7.95 -0.12 -1.49% 879,500 2,115,863 8.02 7.70 8.06 6.6900 74.6875 37.02
CLRN Aug 30 5.30 -0.08 -1.49% 1,314,800 580,272 5.36 5.16 5.40 5.3000 56.0000 N/A
LXNT Aug 30 4.82 -0.08 -1.63% 7,300 85,454 4.82 4.75 4.98 2.5000 37.8125 29.88
ADIC Aug 30 12.31 -0.23 -1.83% 625,000 672,454 12.465 12.25 12.74 10.4500 28.2500 54.52
AETH Aug 30 8.25 -0.16 -1.90% 378,100 1,129,045 8.27 8.02 8.37 7.3900 151.0000 N/A
NUFO Aug 30 3.60 -0.07 -1.91% 636,200 1,808,090 3.60 3.45 3.63 3.4600 142.5000 N/A
ANAD Aug 30 15.16 -0.30 -1.94% 300,200 513,272 15.30 14.58 15.30 10.5000 37.5000 N/A
IIJI Aug 30 6.55 -0.13 -1.95% 76,100 23,772 6.65 6.51 6.90 4.2500 46.4375 N/A
TUTS Aug 30 0.98 -0.02 -2.00% 197,700 252,227 0.90 0.86 1.06 0.8100 120.3750 N/A
BLUE Aug 30 0.98 -0.02 -2.00% 108,400 360,136 1 0.97 1.05 0.9000 72.2500 N/A
MDCO Aug 30 11.57 -0.25 -2.12% 417,400 303,363 11.44 11.301 12.05 8.7500 35.3750 N/A
DSGX Aug 30 6 -0.13 -2.12% 217,000 248,181 6.05 5.80 6.05 5.6700 54.2500 N/A
FMKT Aug 30 14.21 -0.31 -2.13% 329,500 992,363 14.49 13.80 14.59 6.2500 92.0625 N/A
MIHL Aug 30 11.10 -0.25 -2.20% 24,400 44,181 11.20 10.45 11.24 10.7500 38.5000 N/A
CIPH Aug 30 4.25 -0.10 -2.30% 7,300 63,954 4.65 4.20 4.65 3.7500 39.4375 N/A
CMGI Aug 30 1.66 -0.04 -2.35% 2,106,500 2,754,909 1.66 1.58 1.74 1.6600 49.1250 N/A
LBRT Aug 30 14.34 -0.35 -2.38% 869,700 897,863 14.65 14.20 14.65 6.3750 35.8750 N/A
NOPT Aug 30 4 -0.10 -2.44% 29,300 145,818 4.11 3.82 4.11 3.4000 50.1250 N/A
ACPW Aug 30 5.90 -0.15 -2.48% 355,600 882,363 5.79 5.70 6.04 5.5000 79.7500 44.49
ECIL Aug 30 4.18 -0.11 -2.56% 520,200 480,636 4.30 4.10 4.35 3.3500 32.6250 N/A
XXIA Aug 30 11.25 -0.30 -2.60% 66,000 207,136 11.70 11.19 11.70 9.6500 39.0000 72.64
ATML Aug 30 9.33 -0.26 -2.71% 4,673,000 5,073,181 9.34 9.20 9.55 7.6250 21.9375 21.80
GSLI Aug 30 8.31 -0.24 -2.81% 42,700 152,136 8.50 8.26 8.50 6.3125 28.6250 8.14
SAPE Aug 30 5.44 -0.16 -2.86% 1,073,500 1,360,727 5.55 5 5.69 4.5900 57.1875 N/A
GILTF Aug 30 10.86 -0.341 -3.04% 103,300 274,272 11.10 10.60 11.11 9.3600 81.8750 N/A
GX Aug 30 4.06 -0.13 -3.10% 11,472,000 10,678,681 4.05 3.91 4.09 3.6500 37.7500 N/A
IVTA Aug 30 3.39 -0.11 -3.14% 11,200 16,000 3.57 3.22 3.5876 3.2000 49.0625 N/A
TRPH Aug 30 0.92 -0.03 -3.16% 251,600 331,818 0.98 0.85 0.98 0.9200 33.8125 N/A
NXTV Aug 30 2.35 -0.08 -3.29% 198,300 237,636 2.50 2.30 2.54 2.3100 78.1875 N/A
NETA Aug 30 15.67 -0.55 -3.39% 2,621,800 3,019,590 15.91 14.75 15.92 3.2500 27.0000 N/A
COGN Aug 30 14.16 -0.53 -3.61% 163,500 198,136 14.69 13.90 14.80 13.7100 48.0000 33.46
EPNY Aug 30 6.35 -0.24 -3.64% 652,700 1,163,272 6.40 6.10 6.60 5.5000 75.8333 N/A
NT Aug 30 6.27 -0.25 -3.83% 13,855,000 15,023,272 6.52 6.26 6.52 6.2200 84.0000 N/A
AWRE Aug 30 5.50 -0.22 -3.85% 75,000 151,409 5.52 5.40 5.77 5.3900 48.8750 10.98
PIII Aug 30 5.67 -0.23 -3.90% 30,900 108,000 5.90 5.65 5.95 5.8500 47.5000 16.12
COMS Aug 30 4.26 -0.18 -4.05% 3,985,100 2,745,681 4.35 4.19 4.50 4.3700 21.1719 N/A
RNWK Aug 30 6.67 -0.29 -4.17% 1,484,000 1,730,136 7 6.50 7.07 5.0000 53.3750 N/A
EDEN Aug 30 10.91 -0.50 -4.38% 18,800 189,590 11.25 10.80 11.49 6.9500 43.2500 187.05
AUDC Aug 30 4.03 -0.19 -4.50% 301,900 340,954 4.195 3.97 4.195 4.1000 68.2500 10.05
DITC Aug 30 6.38 -0.31 -4.63% 58,000 395,772 6.65 5.75 6.69 5.5200 61.8750 N/A
LNOP Aug 30 5.37 -0.27 -4.79% 18,700 26,227 5.80 5.11 5.90 3.6875 38.4375 15.71
RBAK Aug 30 3.97 -0.20 -4.80% 3,028,000 4,790,909 4.14 3.90 4.17 3.8500 171.1250 N/A
JNIC Aug 30 5.52 -0.28 -4.83% 380,600 444,000 5.91 5.48 5.91 5.7500 126.0000 49.15
CNET Aug 30 9.06 -0.46 -4.83% 665,600 824,545 9.515 8.79 9.64 7.7813 34.8750 N/A
STOR Aug 30 5.16 -0.27 -4.97% 1,092,800 2,825,272 5.21 4.91 5.30 4.2500 115.8750 N/A
ACTU Aug 30 6.79 -0.36 -5.03% 1,532,700 580,954 7.06 6.50 7.10 3.7500 37.3750 111.72
XOXO Aug 30 1.12 -0.06 -5.08% 7,043,100 6,622,136 1.19 1.07 1.23 1.1500 39.1250 N/A
CLTK Aug 30 15.13 -0.83 -5.20% 79,900 89,636 15.95 14.53 15.95 9.8125 50.0625 N/A
ARBA Aug 30 2.17 -0.12 -5.24% 6,035,200 5,313,909 2.15 2 2.29 2.2500 173.5000 N/A
SSTI Aug 30 8.66 -0.48 -5.25% 621,300 925,272 9.12 8.40 9.125 5.8400 34.8750 10.92
SCMR Aug 30 5.59 -0.31 -5.25% 1,614,200 2,932,818 5.64 5.36 5.75 4.8500 150.3750 N/A
CNXT Aug 30 11.15 -0.62 -5.27% 7,045,300 3,365,681 11.27 10.81 11.401 6.9000 54.9375 N/A
VIGN Aug 30 6.78 -0.38 -5.31% 3,081,700 3,584,454 7.02 6.60 7.10 3.6250 39.5000 N/A
ILMN Aug 30 8.89 -0.51 -5.43% 74,000 78,909 9.45 8.78 9.45 5.6875 51.6250 N/A
SIRI Aug 30 6.23 -0.37 -5.61% 767,600 716,454 6.50 5.67 6.53 6.1250 60.0000 N/A
NMSS Aug 30 2.83 -0.17 -5.67% 203,600 257,772 3 2.55 3 2.7000 78.6250 N/A
DMRC Aug 30 13.57 -0.82 -5.70% 30,700 157,363 14.45 13.31 14.45 9.0000 28.2000 N/A
INKT Aug 30 3.97 -0.24 -5.70% 2,072,800 3,323,000 4.09 3.92 4.25 2.4000 134.3750 N/A
TCM Aug 30 11.90 -0.72 -5.71% 1,000,400 882,181 12.60 11.31 12.60 9.4500 46.2500 19.27
ETS Aug 30 9.60 -0.59 -5.79% 858,300 2,826,318 10.05 9.36 10.05 8.5000 38.0000 N/A
MONI Aug 30 1.62 -0.10 -5.81% 923,900 1,884,590 1.70 1.59 1.70 1.7000 29.1250 3.58
DCLK Aug 30 8.53 -0.54 -5.95% 3,761,500 1,524,227 9.05 8.07 9.05 8.0000 43.1250 N/A
EXDS Aug 30 0.91 -0.06 -6.19% 28,649,700 28,581,000 0.93 0.84 0.95 0.8500 69.0000 N/A
AMSC Aug 30 12.87 -0.85 -6.20% 141,500 173,590 13.49 12.311 13.96 10.7500 61.5000 N/A
ARRS Aug 30 6.66 -0.44 -6.20% 1,146,900 744,090 7.08 6.50 7.09 5.2500 39.2500 102.90
NENG Aug 30 0.73 -0.05 -6.41% 161,700 74,363 0.69 0.67 0.74 0.6000 48.5000 N/A
AKAM Aug 30 4.15 -0.29 -6.53% 931,800 1,992,636 4.42 4.06 4.55 4.0000 77.3125 N/A
ARMHY Aug 30 12.36 -0.89 -6.72% 332,000 456,318 12.63 12.21 12.80 8.3900 41.7500 96.72
PKTR Aug 30 6 -0.44 -6.83% 125,000 269,000 6.39 5.80 6.50 1.8750 51.5000 N/A
VITR Aug 30 2.71 -0.20 -6.87% 347,000 376,454 2.85 2.64 2.85 2.4375 54.7500 N/A
ZIXI Aug 30 7.50 -0.56 -6.95% 240,900 147,409 8 7.47 8.05 5.1250 50.4375 N/A
LU Aug 30 6.67 -0.50 -6.97% 35,087,700 26,072,044 6.80 6.61 7.01 5.0400 45.1875 N/A
MRVC Aug 30 4.30 -0.33 -7.13% 1,697,900 1,302,772 4.60 4.15 4.60 4.4700 81.5000 N/A
SYXI Aug 30 8.35 -0.65 -7.22% 45,200 101,136 8.74 8.06 8.95 8.7000 44.0000 23.14
WJCI Aug 30 3.24 -0.26 -7.43% 135,000 114,590 3.55 3.09 3.55 1.9375 59.8750 N/A
PROX Aug 30 10.35 -0.85 -7.59% 420,100 910,454 11.05 10.20 11.20 5.6250 68.7500 N/A
PWAV Aug 30 13.50 -1.11 -7.60% 1,665,700 1,419,954 14.51 13.1399 14.61 8.7500 75.3750 86.45
SPWX Aug 30 8.35 -0.69 -7.63% 396,200 382,181 8.91 8.10 8.93 4.8125 99.5000 N/A
KQIP Aug 30 7.10 -0.59 -7.67% 36,600 70,227 7.52 7.10 7.59 6.9800 39.0000 N/A
FNSR Aug 30 9.64 -0.82 -7.84% 2,079,400 2,550,000 10.35 9.50 10.41 6.0938 51.1875 N/A
CORV Aug 30 1.97 -0.17 -7.94% 5,075,800 4,509,227 2.07 1.88 2.10 2.0900 108.0000 N/A
OPTV Aug 30 8.05 -0.70 -8.00% 218,500 263,090 8.32 7.92 8.40 6.3125 59.6250 N/A
LVLT Aug 30 3.54 -0.31 -8.05% 7,462,300 8,938,318 3.82 3.43 3.84 3.2800 88.2500 N/A
SCNT Aug 30 0.43 -0.04 -8.51% 395,200 631,000 0.45 0.42 0.51 0.4100 37.8125 N/A
BKHM Aug 30 2.12 -0.20 -8.62% 130,000 170,727 2.30 2.05 2.30 1.8500 66.2500 N/A
AVNX Aug 30 5.25 -0.50 -8.70% 486,500 1,349,863 5.71 5.24 5.72 5.5200 161.3750 N/A
LPTH Aug 30 3.57 -0.34 -8.70% 75,700 336,272 3.99 3.40 3.99 2.5000 57.9375 N/A
LNUX Aug 30 1.45 -0.14 -8.81% 396,000 337,727 1.59 1.35 1.63 1.5200 63.6250 N/A
STXN Aug 30 9.25 -0.90 -8.87% 210,900 585,136 10.175 9.03 10.175 4.0500 28.0000 N/A
SRNA Aug 30 11.45 -1.12 -8.91% 337,100 747,909 12.51 11.40 12.55 5.4688 58.3125 22.21
HAND Aug 30 2.75 -0.29 -9.54% 987,200 1,099,954 2.94 2.65 2.94 2.1600 99.3125 N/A
JDSU Aug 30 6.45 -0.69 -9.66% 42,988,200 27,415,454 6.90 6.30 6.95 6.9100 126.0000 N/A
INSP Aug 30 1.11 -0.12 -9.76% 12,278,900 2,388,590 1.20 1.06 1.24 1.1800 44.8125 N/A
INFA Aug 30 7.17 -0.83 -10.38% 1,601,300 1,218,272 7.76 7.04 7.78 6.6800 58.4063 N/A
INRG Aug 30 8.25 -1.00 -10.81% 129,700 275,590 9.10 8.25 9.30 6.7500 65.6250 61.26
RMBS Aug 30 6.05 -0.78 -11.42% 4,232,700 2,392,681 6.45 5.90 6.51 4.8600 87.5000 8.65
FDRY Aug 30 10.60 -1.38 -11.52% 4,397,300 3,059,363 11.60 10.54 11.85 5.9375 93.7500 25.87
CFLO Aug 30 2.62 -0.36 -12.08% 165,000 327,636 2.91 2.37 2.97 2.9000 161.3750 N/A
OVTI Aug 30 2.90 -0.40 -12.12% 78,800 105,772 3.40 2.79 3.40 2.3000 50.0000 N/A
XMSR Aug 30 9.09 -1.37 -13.10% 754,400 670,227 10.49 9.08 10.49 3.8700 46.9375 N/A
OPLK Aug 30 1.18 -0.22 -15.71% 2,417,300 581,409 1.31 1.08 1.38 1.3700 40.8125 N/A
BVSN Aug 30 1.51 -0.31 -17.03% 8,895,800 2,875,772 1.60 1.42 1.61 1.7700 39.7500 N/A
|
