Morgan Stanley Semiconductor Conference:
Symbol Last Trade Change (Mkt) Volume Bid Ask Avg Vol Day's Range 52-wk Range P/E
*MARCH* No such ticker symbol. Try Symbol Lookup (Look up: *MARCH*)
04* No such ticker symbol. Try Symbol Lookup (Look up: 04*)
*10:00* No such ticker symbol. Try Symbol Lookup (Look up: *10:00*)
MU Mar 4 38.70 +2.41 +6.64% 12,045,100 N/A N/A 7,513,863 36.50 - 38.88 16.39 - 49.61 N/A
VARI Mar 4 32.05 +0.25 +0.79% 609,000 29.04 32.20 187,363 31.46 - 32.15 21.50 - 38.31 29.95
SANM Mar 4 12.69 +2.38 +23.06% 15,458,200 12.70 12.80 12,518,363 10.50 - 12.69 9.57 - 38.20 N/A
ACTR Mar 4 1.64 -0.11 -6.29% 625,100 1.50 1.90 239,318 1.52 - 1.75 1.48 - 13.15 N/A
*10:45* No such ticker symbol. Try Symbol Lookup (Look up: *10:45*)
IRF Mar 4 44.74 +4.19 +10.33% 1,913,300 N/A N/A 854,545 40.00 - 44.75 24.05 - 69.50 139.81
BRKS Mar 4 50.48 +3.60 +7.54% 1,466,000 N/A N/A 657,590 47.20 - 50.80 24.78 - 65.1328 N/A
SLR Mar 4 9.25 +0.71 +8.56% 13,418,100 N/A N/A 9,296,954 8.46 - 9.25 8.09 - 30.40 N/A
SEAC Mar 4 22.26 -1.84 -7.63% 1,531,300 21.27 22.26 590,181 21.60 - 25.17 9.50 - 38.00 N/A
*11:30* No such ticker symbol. Try Symbol Lookup (Look up: *11:30*)
CNXT Mar 4 11.68 +0.91 +8.30% 5,632,400 11.61 11.85 5,166,363 11 - 12.14 6.57 - 18.11 N/A
KLIC Mar 4 19.89 +0.60 +3.10% 2,228,900 19.60 20.00 1,178,000 19.12 - 20 8.16 - 20.92 N/A
ADPT Mar 4 13.02 +1.02 +8.50% 3,677,200 13.08 13.20 2,106,636 12.16 - 13.26 7.20 - 18.49 50.08
ASTSF Mar 4 13.67 +0.32 +2.40% 763,000 13.22 14.18 392,909 13.35 - 13.92 6.80 - 16.00 N/A
*12:15* No such ticker symbol. Try Symbol Lookup (Look up: *12:15*)
RMBS Mar 4 8.75 +1.25 +16.67% 5,377,100 8.75 8.97 1,568,772 7.51 - 9 4.86 - 47.1875 38.04
AMAT Mar 4 50.06 +1.98 +4.13% 27,982,200 50.05 50.20 16,702,818 47.70 - 50.57 26.59 - 59.10 142.74
ARW Mar 4 28.03 +0.74 +2.71% 869,700 N/A N/A 545,090 27.37 - 28.59 18.00 - 32.97 N/A
SNPS Mar 4 52.67 +4.35 +8.79% 1,314,200 52.25 53.05 1,604,545 48.78 - 52.95 36.15 - 63.01 56.65
*13:00* No such ticker symbol. Try Symbol Lookup (Look up: *13:00*)
ALTR Mar 4 22.51 +1.66 +8.00% 9,172,500 22.42 22.61 6,929,545 20.75 - 22.73 14.66 - 33.598 N/A
A Mar 4 34.98 +1.99 +6.03% 3,385,000 N/A N/A 2,226,000 32.80 - 35.15 18.00 - 42.38 N/A
QCOM Mar 4 38.87 +2.90 +8.06% 16,740,400 38.66 38.87 14,760,954 36.25 - 38.94 31.03 - 71.04 N/A
NIPNY Mar 4 7.90 +0.21 +2.73% 41,000 N/A N/A 66,818 7.70 - 8.20 6.30 - 19.73 N/A
*16:30* No such ticker symbol. Try Symbol Lookup (Look up: *16:30*)
MXIM Mar 4 54.84 +4.12 +8.13% 9,324,400 54.55 54.90 5,367,954 50.75 - 55.32 32.20 - 62.67 71.17
HELX Mar 4 21.4401 +1.1001 +5.41% 272,600 21.02 21.54 154,636 20.25 - 21.82 14.75 - 33.44 N/A
DSS Mar 4 9.35 +0.15 +1.63% 366,000 N/A N/A 296,681 8.99 - 9.50 7.47 - 14.09 N/A
CAJ Mar 4 38.40 +1.81 +4.95% 103,400 N/A N/A 95,136 37.38 - 38.85 25.00 - 43.10 25.43
1*7:15* No such ticker symbol. Try Symbol Lookup (Look up: 1*7:15*)
LSCC Mar 4 19.92 +0.92 +4.84% 1,617,800 19.60 20.15 1,390,409 18.87 - 20.08 14.04 - 29.65 N/A
ASML Mar 4 23.58 +1.00 +4.42% 5,544,300 23.44 23.67 2,293,272 22.41 - 23.64 9.51 - 28.05 38.15
IM Mar 4 15.90 +0.30 +1.92% 349,000 N/A N/A 528,500 15.62 - 15.95 11.80 - 18.85 397.50
CHRT Mar 4 27.339 +1.65 +6.51% 575,900 27.05 29.50 659,045 25.81 - 27.35 16.06 - 34.00 N/A
*18:00* No such ticker symbol. Try Symbol Lookup (Look up: *18:00*)
ONNN Mar 4 2.83 0.00 0.00% 192,100 2.70 2.97 537,363 2.79 - 3 1.12 - 8.00 N/A
LRCX Mar 4 25.85 +1.80 +7.41% 4,227,600 25.76 26.09 2,260,863 24.11 - 25.85 14.73 - 33.76 23.09
PHILLIPS No such ticker symbol. Try Symbol Lookup (Look up: PHILLIPS)
SEMI Mar 4 3.75 +0.10 +2.74% 4,000 N/A N/A 18,681 3.25 - 3.75 2.00 - 11.00 1.75
JDSU Mar 4 5.77 +0.92 +18.47% 39,951,600 5.88 5.89 29,210,727 5 - 5.87 4.74 - 30.25 N/A
*18:45* No such ticker symbol. Try Symbol Lookup (Look up: *18:45*)
SNDK Mar 4 18.33 +1.14 +6.64% 1,772,600 18.10 18.63 1,470,181 16.80 - 18.75 8.61 - 30.00 N/A
AMKR Mar 4 18.63 +1.99 +11.95% 3,784,800 18.64 18.65 933,500 16.64 - 18.95 9.00 - 26.24 N/A
WDC Mar 4 6.83 +0.68 +11.06% 2,610,700 N/A N/A 2,288,000 6.22 - 6.85 1.95 - 7.75 N/A
UMC Mar 4 10.20 +1.00 +10.87% 6,848,900 N/A N/A 3,039,636 9.25 - 10.25 4.25 - 10.41 N/A
*21:45* No such ticker symbol. Try Symbol Lookup (Look up: *21:45*)
TXN Mar 4 33.99 +2.06 +6.54% 16,545,600 N/A N/A 10,927,363 31.43 - 34 20.10 - 42.91 N/A
*MARCH*05* No such ticker symbol. Try Symbol Lookup (Look up: *MARCH*05*)
*10:00* No such ticker symbol. Try Symbol Lookup (Look up: *10:00*)
OAKT Mar 4 14.54 +0.20 +1.39% 856,200 14.53 14.73 812,909 14.31 - 14.76 4.3438 - 16.67 N/A
ADI Mar 4 43.95 +2.36 +5.67% 4,299,100 N/A N/A 3,175,590 41.10 - 44.51 29.00 - 53.30 89.69
LTXX Mar 4 25.37 +1.88 +7.93% 1,066,000 25.12 25.91 755,500 23.52 - 25.49 10.36 - 32.15 N/A
SUNW Mar 4 8.67 -0.26 -2.91% 94,976,000 8.71 8.73 50,842,454 8.62 - 9.11 7.52 - 23.57 N/A
*10:45* No such ticker symbol. Try Symbol Lookup (Look up: *10:45*)
AGR.A No such ticker symbol. Try Symbol Lookup (Look up: AGR.A)
DPMI Mar 4 49.92 +2.69 +5.70% 414,100 49.40 50.95 249,136 46.16 - 50.59 22.60 - 84.875 N/A
XXIA Mar 4 7.86 -0.14 -1.75% 292,800 7.42 8.07 168,000 7.80 - 8.08 4.45 - 23.125 49.13
LXK Mar 4 55.08 +2.57 +4.89% 1,274,900 N/A N/A 1,291,318 52.55 - 55.35 41.05 - 70.75 26.87
*11:30* No such ticker symbol. Try Symbol Lookup (Look up: *11:30*)
STM Mar 4 33.20 +1.73 +5.50% 1,887,000 N/A N/A 1,321,590 31.59 - 33.63 17.89 - 42.30 45.48
LLTC Mar 4 44.45 +3.49 +8.52% 8,522,600 44.35 44.46 5,386,454 41.06 - 44.65 29.45 - 58.20 48.33
NVLS Mar 4 51.01 +2.44 +5.02% 13,190,200 50.76 51.20 6,907,363 48.52 - 51.75 25.37 - 58.70 52.58
AVX Mar 4 19.67 +1.17 +6.32% 206,100 N/A N/A 370,454 18.38 - 19.73 14.51 - 25.40 28.93
*12:15* No such ticker symbol. Try Symbol Lookup (Look up: *12:15*)
TXN Mar 4 33.99 +2.06 +6.54% 16,545,600 N/A N/A 10,927,363 31.43 - 34 20.10 - 42.91 N/A
CYMI Mar 4 44.51 +4.42 +11.03% 1,974,300 44.35 44.40 909,181 40.05 - 44.85 14.15 - 41.76 171.19
CDN Mar 4 22.50 +0.53 +2.41% 2,365,300 N/A N/A 1,270,727 21.92 - 22.70 14.10 - 25.24 40.91
TECD Mar 4 48.11 +0.69 +1.46% 907,800 47.60 48.45 741,090 46.96 - 48.33 25.25 - 51.50 21.29
*13:00* No such ticker symbol. Try Symbol Lookup (Look up: *13:00*)
AMD Mar 4 15.24 +0.17 +1.12% 6,970,800 N/A N/A 6,957,227 14.40 - 15.47 7.69 - 34.65 N/A
AMCC Mar 4 9.58 +0.91 +10.36% 9,777,300 9.68 9.68 9,803,045 8.66 - 9.82 6.0105 - 33.10 N/A
TER Mar 4 39.20 +1.65 +4.39% 5,965,200 N/A N/A 2,538,000 37.39 - 39.99 18.43 - 47.21 N/A
PALM Mar 4 3.16 +0.21 +7.02% 16,251,800 3.19 3.20 13,437,954 3.01 - 3.17 1.35 - 22.50 N/A
*16:30* No such ticker symbol. Try Symbol Lookup (Look up: *16:30*)
CY Mar 4 23.17 +1.28 +5.85% 1,704,500 N/A N/A 1,559,409 21.70 - 23.70 13.72 - 28.95 N/A
SMTC Mar 4 34.94 +1.50 +4.52% 1,488,000 34.50 35.00 1,284,090 33.23 - 35.45 22.30 - 44.121 111.94
SBL Mar 4 10.31 +1.46 +16.50% 5,363,600 N/A N/A 2,595,863 9.24 - 10.33 6.60 - 37.3334 N/A
MOT Mar 4 14.25 -0.40 -2.88% 10,301,000 N/A N/A 11,200,136 13.64 - 14.50 10.50 - 19.49 N/A
*17:15* No such ticker symbol. Try Symbol Lookup (Look up: *17:15*)
XLNX Mar 4 42.18 +2.61 +6.59% 11,581,800 42.06 42.23 8,969,318 39.35 - 42.31 19.52 - 52.14 N/A
DELL Mar 4 27.68 +1.19 +4.50% 34,351,000 27.55 27.62 23,036,954 26.07 - 28.06 16.01 - 31.32 60.07
CLS Mar 4 37.33 +4.98 +15.31% 5,086,600 N/A N/A 2,411,045 32.72 - 37.70 20.69 - 63.25 N/A
TOSHIBA** No such ticker symbol. Try Symbol Lookup (Look up: TOSHIBA**)
*18:00* No such ticker symbol. Try Symbol Lookup (Look up: *18:00*)
SLAB Mar 4 34.08 +3.00 +9.71% 1,569,800 33.66 34.38 669,681 30.30 - 34.78 10.23 - 41.24 N/A
PMCS Mar 4 17.46 +1.66 +10.32% 10,178,000 17.60 17.75 8,142,272 15.85 - 18.13 9.37 - 49.55 N/A
PLAB Mar 4 33.59 +1.85 +5.82% 590,600 33.18 34.66 724,500 31.76 - 33.90 16.85 - 38.4375 N/A
SOI Mar 4 7.08 +0.28 +4.12% 675,500 N/A N/A 967,681 6.70 - 7.10 5.62 - 15.32 N/A
TEC** No such ticker symbol. Try Symbol Lookup (Look up: TEC**)
*18:45* No such ticker symbol. Try Symbol Lookup (Look up: *18:45*)
ATML Mar 4 8.66 +0.65 +8.18% 12,534,800 8.57 8.75 5,219,727 7.83 - 8.79 5.48 - 14.60 N/A
ISIL Mar 4 31.21 +2.61 +8.73% 2,624,000 31.05 31.74 2,942,681 30.02 - 32.03 13.5625 - 43.15 87.86
GTW Mar 4 4.92 +0.19 +4.02% 2,407,500 N/A N/A 2,957,590 4.75 - 4.98 4.24 - 20.00 N/A
TSMC No such ticker symbol. Try Symbol Lookup (Look up: TSMC)
** No such ticker symbol. Try Symbol Lookup (Look up: **)
STOCK No such ticker symbol. Try Symbol Lookup (Look up: STOCK)
IS No such ticker symbol. Try Symbol Lookup (Look up: IS)
TRADED No such ticker symbol. Try Symbol Lookup (Look up: TRADED)
ON No such ticker symbol. Try Symbol Lookup (Look up: ON)
A Mar 4 34.98 +1.99 +6.03% 3,385,000 N/A N/A 2,226,000 32.80 - 35.15 18.00 - 42.38 N/A
FOREIGN No such ticker symbol. Try Symbol Lookup (Look up: FOREIGN)
EXCHANGE No such ticker symbol. Try Symbol Lookup (Look up: EXCHANGE)
*MARCH*06* No such ticker symbol. Try Symbol Lookup (Look up: *MARCH*06*)
*10:00* No such ticker symbol. Try Symbol Lookup (Look up: *10:00*)
ANAD Mar 4 10.90 +0.81 +8.03% 776,900 10.40 12.00 772,500 9.99 - 11.23 9.40 - 25.38 N/A
CPQ Mar 4 10.65 +0.11 +1.05% 19,525,800 N/A N/A 15,161,500 10.17 - 10.65 7.26 - 23.14 N/A
FLEX Mar 4 17.20 +2.18 +14.45% 20,514,000 17.25 17.28 11,524,000 15.29 - 17.30 12.375 - 33.10 N/A
UIS Mar 4 12.00 +0.65 +5.73% 960,800 N/A N/A 1,072,045 11.17 - 12.00 7.70 - 17.48 N/A
*10:45* No such ticker symbol. Try Symbol Lookup (Look up: *10:45*)
MCHP Mar 4 39.93 +2.57 +6.88% 2,488,300 39.93 40.10 2,097,363 37 - 40 22.00 - 43.87 70.05
IDTI Mar 4 31.73 +1.51 +5.22% 3,909,800 31.25 31.90 3,206,818 28.90 - 31.90 17.16 - 51.45 N/A
NCR Mar 4 44.43 +1.38 +3.21% 587,100 N/A N/A 506,954 42.82 - 44.79 28.59 - 50.00 20.01
ACLS Mar 4 13.64 +0.31 +2.33% 712,800 12.56 13.95 855,181 13.28 - 14.19 8.55 - 18.60 N/A
*11:30* No such ticker symbol. Try Symbol Lookup (Look up: *11:30*)
LSI Mar 4 17.24 +0.93 +5.70% 4,506,700 N/A N/A 3,603,727 16.20 - 17.40 9.78 - 25.05 N/A
GSPN Mar 4 13.13 +1.05 +8.57% 3,343,000 13.20 13.50 2,963,000 12.24 - 13.69 7.90 - 28.25 N/A
JBL Mar 4 22.77 +3.33 +17.13% 3,065,200 N/A N/A 2,090,772 19.75 - 22.83 14.00 - 38.25 58.38
ARMHY Mar 4 13.58 +0.58 +4.46% 303,100 13.60 13.90 364,363 13.15 - 13.97 8.39 - 19.20 90.53
*12:15* No such ticker symbol. Try Symbol Lookup (Look up: *12:15*)
BRCM Mar 4 38 +2.94 +8.39% 21,176,000 38.00 38.15 14,219,545 34.56 - 39.10 18.40 - 53.35 N/A
GNSS Mar 4 25.30 -0.19 -0.75% 6,701,100 25.35 25.60 4,182,227 25 - 27.34 7.125 - 74.90 N/A
GLW Mar 4 7.40 +0.60 +8.96% 12,766,500 N/A N/A 9,604,772 6.70 - 7.48 6.14 - 32.37 N/A
KLAC Mar 4 66.63 +2.63 +4.10% 15,915,000 66.45 66.60 9,162,681 63.90 - 67.25 28.61 - 64.44 32.14
*13:00* No such ticker symbol. Try Symbol Lookup (Look up: *13:00*)
ET Mar 4 9.25 +1.37 +17.02% 4,659,500 N/A N/A 3,414,000 8.15 - 9.42 4.07 - 12.64 N/A
NVDA Mar 4 59.06 +3.44 +6.15% 12,373,400 59.30 59.35 9,416,409 55.57 - 59.70 20.8125 - 72.66 57.10
HAND Mar 4 5.15 +0.49 +10.61% 2,684,700 5.02 5.13 3,672,590 4.64 - 5.15 1.13 - 26.8125 N/A
EFII Mar 4 22.36 +2.04 +9.88% 855,800 22.10 22.60 532,136 20.45 - 22.68 14.9505 - 29.60 31.96
IFX Mar 4 25.24 +1.08 +4.47% 763,800 N/A N/A 330,454 24.26 - 25.89 10.71 - 44.40 N/A |
