Nov 26,2001 Percentage Change sort
Symbol Price Change Volume Bid/Ask Day Range
ADCT 4.90 -0.15 (-2.97%) 9,143,600 4.91 - 4.94 4.83 - 5.17
ADTN 27.82 0.99 (+3.69%) 222,000 27.04 - 28.25 26.50 - 27.82
AFCI 20.69 1.06 (+5.40%) 1,138,400 20.58 - 20.60 19.92 - 21.05
ALA 19.05 0.65 (+3.53%) 1,402,800 18.70 - 19.35
AMAT 40.06 1.30 (+3.35%) 15,946,200 40.05 - 40.10 38.42 - 40.53
AMCC 15.54 0.47 (+3.12%) 14,193,300 15.55 - 15.60 14.95 - 15.68
ANAD 17.55 0.80 (+4.78%) 1,842,900 17.50 - 17.51 16.77 - 17.64
ANDW 21.90 0.02 (+0.09%) 445,900 21.20 - 22.19 21.53 - 22.23
ANN 27.95 0.55 (+2.01%) 748,500 27.49 - 28.10
AOL 37.37 0.61 (+1.66%) 14,010,200 36.89 - 37.65
APAT 2.87 -0.09 (-3.04%) 8,500 2.87 - 2.89 2.86 - 2.96
ASYS 7.70 0.13 (+1.73%) 4,600 7.17 - 7.99 7.57 - 7.81
AVCI 3.35 0.01 (+0.30%) 1,705,800 3.30 - 3.40 3.32 - 3.53
AVNX 8.55 0.20 (+2.40%) 1,900,000 8.31 - 8.55 8.18 - 8.79
AXP 35.12 0.75 (+2.18%) 4,716,800 34.39 - 35.15
BKB 43.38 0.00 (+0.00%) 100 41.44 - 44.12
BKHM 2.60 0.18 (+7.44%) 166,000 2.25 - 2.69 2.41 - 2.63
BRCD 31.94 0.57 (+1.82%) 13,056,700 31.85 - 31.99 30.41 - 32.06
BRCM 49.99 3.54 (+7.62%) 16,875,400 50.07 - 50.13 46.81 - 50.03
CIEN 20.19 0.38 (+1.92%) 20,168,200 20.12 - 20.17 19.50 - 20.67
CMGI 2.49 0.05 (+2.05%) 6,717,000 2.47 - 2.48 2.35 - 2.58
CMTN 1.70 -0.09 (-5.03%) 287,400 1.68 - 1.90 1.64 - 1.90
CNXT 14.73 0.80 (+5.74%) 8,066,300 14.70 - 14.77 14.00 - 15.01
COVD 1.04 -0.01 (-0.95%) 1,631,200 1.03 - 1.04 1.00 - 1.05
CPWR 10.53 0.30 (+2.93%) 2,340,400 10.40 - 10.59 10.24 - 10.63
CSCO 19.93 0.34 (+1.74%) 70,116,500 19.91 - 19.93 19.36 - 20.17
CYMI 23.20 0.63 (+2.79%) 268,500 22.27 - 23.90 22.15 - 23.35
DIS 21.39 0.39 (+1.86%) 5,016,300 21.01 - 21.50
DITC 5.57 -0.15 (-2.62%) 50,400 4.75 - 7.00 5.50 - 5.89
EMKR 10.41 0.42 (+4.20%) 510,200 10.16 - 10.63 9.93 - 10.50
ESST 19.79 3.69 (+22.92%) 3,314,800 19.85 - 19.93 16.12 - 19.88
EXDS 0.17 0.00 (+0.00%) 0.18 - 0.17
EXTR 17.63 1.21 (+7.37%) 6,325,000 17.70 - 17.73 16.75 - 17.75
FDRY 10.59 0.23 (+2.22%) 1,928,500 10.54 - 10.62 10.15 - 10.79
FDX 45.95 -0.45 (-0.97%) 1,168,800 45.87 - 46.27
FFIV 23.56 0.84 (+3.70%) 269,800 23.25 - 23.70 22.69 - 23.75
GE 41.32 0.30 (+0.73%) 12,607,300 41.00 - 41.72
GLM 14.19 0.00 (+0.00%)
GLW 10.23 0.00 (+0.00%) 12,040,000 9.75 - 10.38
GNSS 48.50 1.22 (+2.58%) 1,576,200 48.36 - 48.64 47.15 - 49.20
GPS 14.95 -0.24 (-1.58%) 3,629,700 14.56 - 15.07
HIFN 15.25 -0.55 (-3.48%) 47,800 15.00 - 15.40 15.06 - 15.75
INKT 5.81 -0.04 (-0.69%) 2,585,800 5.70 - 5.84 5.55 - 5.97
INTC 31.87 0.81 (+2.61%) 53,247,600 31.86 - 31.90 31.31 - 32.12
IOM 6.96 0.03 (+0.43%) 171,700 6.69 - 7.04
ITWO 6.40 0.15 (+2.40%) 7,720,000 6.37 - 6.38 6.00 - 6.53
JBL 26.70 1.26 (+4.95%) 1,335,200 25.76 - 26.70
JDSU 11.72 0.01 (+0.09%) 30,811,600 11.71 - 11.72 11.31 - 12.05
JNJ 60.50 -0.47 (-0.77%) 6,273,100 60.01 - 60.80
JNPR 26.39 0.54 (+2.09%) 14,569,300 26.28 - 26.32 25.41 - 26.55
KOPN 16.36 0.78 (+5.01%) 633,400 16.16 - 16.49 15.50 - 16.50
LU 8.04 -0.35 (-4.17%) 31,741,400 7.68 - 8.09
MCDT 23.30 0.55 (+2.42%) 1,246,600 24.30 - 24.65 21.50 - 23.51
MER 52.78 0.14 (+0.27%) 3,948,000 51.97 - 52.89
MERQ 33.60 2.17 (+6.90%) 3,007,200 33.23 - 33.65 31.63 - 33.75
MONI 1.14 0.02 (+1.79%) 1,072,900 1.12 - 1.14 1.12 - 1.16
MOT 17.96 0.29 (+1.64%) 9,942,300 17.55 - 18.16
MRVC 5.56 0.07 (+1.28%) 1,007,000 5.41 - 5.65 5.20 - 5.83
MRVL 31.27 0.31 (+1.00%) 2,721,300 27.50 - 32.00 30.88 - 31.90
MSFT 65.14 0.42 (+0.65%) 20,996,200 64.83 - 64.96 64.40 - 65.71
MTZ 5.18 -0.19 (-3.54%) 79,400 5.11 - 5.37
MWD 59.52 1.65 (+2.85%) 4,093,400 57.60 - 59.60
NE 27.85 -1.15 (-3.97%) 1,484,300 56.70 - 67.70 27.25 - 28.23
NEWP 19.52 0.00 (+0.00%) 445,200 19.35 - 19.45 19.05 - 19.95
NT 8.01 0.07 (+0.88%) 14,785,300 7.85 - 8.13
NUFO 4.64 -0.15 (-3.12%) 1,031,500 4.60 - 4.85 4.34 - 5.00
NVLS 39.18 2.24 (+6.06%) 6,688,300 39.20 - 39.29 36.85 - 39.27
ONIS 10.11 1.38 (+15.79%) 8,854,100 10.20 - 10.25 8.80 - 10.20
OPWV 11.18 0.22 (+2.01%) 4,604,700 11.18 - 11.20 10.73 - 11.45
PHTN 35.66 1.61 (+4.73%) 829,500 35.70 - 36.06 34.10 - 36.00
PMCS 23.24 1.75 (+8.14%) 8,036,600 23.10 - 23.20 21.52 - 23.29
PSFT 36.86 1.42 (+4.01%) 5,832,000 36.70 - 36.79 35.62 - 37.17
Q 13.19 0.54 (+4.27%) 8,594,700 12.80 - 13.30
QCOM 60.40 -0.91 (-1.48%) 14,816,600 60.25 - 60.27 59.00 - 61.64
RFMD 26.79 0.65 (+2.49%) 7,801,200 26.74 - 26.95 26.24 - 27.80
RIG 28.10 -0.74 (-2.57%) 2,294,400 27.75 - 28.59
RMBS 10.09 -0.24 (-2.32%) 2,722,400 10.14 - 10.16 9.82 - 10.49
RNWK 7.19 0.98 (+15.78%) 3,020,800 7.21 - 7.28 6.20 - 7.19
RSTN 14.33 0.78 (+5.76%) 5,195,000 14.15 - 14.25 13.66 - 14.63
SCH 15.01 0.53 (+3.66%) 3,768,200 14.38 - 15.09
SCMR 5.41 -0.10 (-1.81%) 1,924,700 5.40 - 5.48 5.24 - 5.74
SDC 20.90 0.00 (+0.00%)
SEBL 24.80 0.26 (+1.06%) 12,321,200 24.72 - 24.73 23.94 - 25.25
SHOO 12.08 -0.27 (-2.19%) 57,000 11.83 - 12.25 11.58 - 12.42
SONS 5.52 0.37 (+7.18%) 4,687,600 5.55 - 5.57 5.13 - 5.53
SUNW 13.30 0.49 (+3.83%) 46,165,000 13.26 - 13.28 12.95 - 13.45
SVGI 34.76 0.00 (+0.00%) 100 34.51 - 34.85 33.30 - 35.64
TDW 27.62 -0.68 (-2.40%) 587,400 27.45 - 28.20
TELM 6.29 0.27 (+4.49%) 4,126,900 6.23 - 6.30 5.95 - 6.34
TER 29.11 2.05 (+7.58%) 3,766,700 26.70 - 30.25
TLAB 16.38 -0.26 (-1.56%) 7,173,800 16.31 - 16.41 15.93 - 16.78
TQNT 17.38 0.03 (+0.17%) 4,615,900 17.29 - 17.40 17.05 - 17.60
TXCC 3.98 -0.09 (-2.21%) 4,106,800 4.00 - 4.03 3.98 - 4.26
UTEK 14.05 0.05 (+0.36%) 90,300 13.79 - 14.32 13.55 - 14.20
VERT 2.05 0.18 (+9.63%) 1,141,800 2.08 - 2.14 1.87 - 2.05
VRSN 40.02 0.00 (+0.00%) 11,573,100 39.75 - 39.87 38.90 - 41.37
VTSS 12.74 0.67 (+5.55%) 7,554,100 12.76 - 12.83 12.04 - 12.85
WCG 2.54 0.09 (+3.67%) 5,510,400 2.46 - 2.65
WIND 18.64 0.07 (+0.38%) 247,200 18.25 - 18.45 18.30 - 19.09
YHOO 18.07 2.34 (+14.88%) 22,728,300 18.35 - 18.39 16.20 - 18.09
There goes ESST. Upside pre-announcement that everyone
expected based on the earnings CC breaking the stock to a
new 52 week high. |
