Morgan Stanley Semi 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 6 37.86 -1.64 -4.15% 9,631,000 N/A N/A 7,513,863 36.99 - 39.01 16.39 - 49.61 N/A
VARI Mar 6 32.05 +0.03 +0.09% 341,200 31.50 34.44 187,363 31.83 - 32.14 21.50 - 38.31 29.95
SANM Mar 6 13.43 +0.46 +3.55% 10,738,900 13.36 13.41 12,518,363 12.43 - 13.70 9.57 - 38.20 N/A
ACTR Mar 6 1.92 -0.045 -2.29% 374,700 1.71 2.10 239,318 1.75 - 2.03 1.48 - 13.15 N/A
*10:45* No such ticker symbol. Try Symbol Lookup (Look up: *10:45*)
IRF Mar 6 45.79 +1.04 +2.32% 1,437,300 N/A N/A 854,545 42.75 - 45.99 24.05 - 69.50 143.09
BRKS Mar 6 50.05 -1.16 -2.27% 853,400 49.90 50.99 657,590 49.78 - 52 24.78 - 65.1328 N/A
SLR Mar 6 9.88 +0.13 +1.33% 7,852,600 N/A N/A 9,296,954 9.45 - 9.98 8.09 - 30.40 N/A
SEAC Mar 6 15.48 -2.56 -13.85% 8,072,100 15.64 15.78 590,181 15.25 - 17.62 9.50 - 38.00 796.50
*11:30* No such ticker symbol. Try Symbol Lookup (Look up: *11:30*)
CNXT Mar 6 12.84 +0.72 +5.91% 6,404,200 12.80 12.95 5,166,363 11.69 - 13.10 6.57 - 18.11 N/A
KLIC Mar 6 20.30 -0.35 -1.70% 1,154,800 20.16 20.40 1,178,000 19.7043 - 20.49 8.16 - 20.92 N/A
ADPT Mar 6 12.31 -0.46 -3.65% 1,512,800 12.14 12.45 2,106,636 11.75 - 12.42 7.20 - 18.49 46.69
ASTSF Mar 6 15.04 -0.25 -1.64% 514,800 14.83 15.69 392,909 14.65 - 15.35 6.80 - 16.00 N/A
*12:15* No such ticker symbol. Try Symbol Lookup (Look up: *12:15*)
RMBS Mar 6 8.68 +0.20 +2.38% 1,921,700 8.55 8.86 1,568,772 8.10 - 8.92 4.86 - 47.1875 37.39
AMAT Mar 6 50.54 -0.55 -1.08% 17,660,400 50.30 50.52 16,702,818 49.10 - 51.13 26.59 - 59.10 144.06
ARW Mar 6 29.11 +0.11 +0.38% 671,900 N/A N/A 545,090 28.20 - 29.36 18.00 - 32.97 N/A
SNPS Mar 6 52.57 -1.39 -2.63% 654,000 52.05 52.85 1,604,545 51.40 - 52.99 36.15 - 63.01 54.16
*13:00* No such ticker symbol. Try Symbol Lookup (Look up: *13:00*)
ALTR Mar 6 22.59 -0.97 -4.18% 9,117,700 22.35 22.45 6,929,545 21.93 - 23.18 14.66 - 33.598 N/A
A Mar 6 34.42 -0.48 -1.38% 2,464,000 N/A N/A 2,226,000 34.20 - 35.25 18.00 - 42.38 N/A
QCOM Mar 6 39.95 +1.03 +2.65% 15,834,100 39.80 39.89 14,760,954 38.90 - 40.45 31.03 - 71.04 N/A
NIPNY Mar 6 7.89 +0.06 +0.77% 69,600 N/A N/A 66,818 7.60 - 7.95 6.30 - 19.73 N/A
*16:30* No such ticker symbol. Try Symbol Lookup (Look up: *16:30*)
MXIM Mar 6 55.97 -0.33 -0.59% 6,306,600 55.51 56.00 5,367,954 53.60 - 56.03 32.20 - 62.67 71.90
HELX Mar 6 21.89 +0.07 +0.32% 204,400 N/A N/A 154,636 21.01 - 22 14.75 - 33.44 N/A
DSS Mar 6 9.68 +0.22 +2.33% 453,300 N/A N/A 296,681 9.21 - 9.69 7.47 - 14.09 N/A
CAJ Mar 6 37.57 +0.19 +0.51% 105,700 N/A N/A 95,136 36.35 - 37.75 25.00 - 43.10 24.88
1*7:15* No such ticker symbol. Try Symbol Lookup (Look up: 1*7:15*)
LSCC Mar 6 20.31 -0.57 -2.73% 2,718,400 20.30 20.35 1,390,409 20.01 - 20.76 14.04 - 29.65 N/A
ASML Mar 6 23.55 +0.34 +1.47% 4,182,400 23.25 23.93 2,293,272 22.80 - 23.64 9.51 - 28.05 37.89
IM Mar 6 16.20 0.00 0.00% 316,500 N/A N/A 528,500 16.10 - 16.25 11.80 - 18.85 405.00
CHRT Mar 6 27 +0.26 +0.97% 675,200 26.85 29.00 659,045 26.05 - 27.12 16.06 - 34.00 N/A
*18:00* No such ticker symbol. Try Symbol Lookup (Look up: *18:00*)
ONNN Mar 6 3.33 +0.1902 +6.06% 321,400 2.88 3.39 537,363 2.99 - 3.40 1.12 - 8.00 N/A
LRCX Mar 6 26.43 +0.30 +1.15% 3,732,500 26.40 26.49 2,260,863 24.97 - 26.45 14.73 - 33.76 23.35
PHILLIPS No such ticker symbol. Try Symbol Lookup (Look up: PHILLIPS)
SEMI Mar 6 3.60 -0.15 -4.00% 28,000 N/A N/A 18,681 3.60 - 3.80 2.00 - 11.00 1.68
JDSU Mar 6 6.58 +0.36 +5.77% 45,259,100 6.56 6.58 29,210,727 5.84 - 6.62 4.74 - 30.25 N/A
*18:45* No such ticker symbol. Try Symbol Lookup (Look up: *18:45*)
SNDK Mar 6 20.44 -0.28 -1.35% 1,592,900 20.10 20.44 1,470,181 19.55 - 20.50 8.61 - 30.00 N/A
AMKR Mar 6 19.28 -0.26 -1.34% 1,286,200 18.83 19.25 933,500 18.63 - 19.55 9.00 - 26.24 N/A
WDC Mar 6 6.95 +0.34 +5.14% 2,793,100 N/A N/A 2,288,000 6.50 - 7.10 1.95 - 7.75 N/A
UMC Mar 6 9.76 -0.01 -0.10% 3,507,900 N/A N/A 3,039,636 9.50 - 9.86 4.25 - 10.41 N/A
*21:45* No such ticker symbol. Try Symbol Lookup (Look up: *21:45*)
TXN Mar 6 34.20 -0.24 -0.71% 11,490,200 N/A N/A 10,927,363 32.75 - 34.29 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 6 14.50 -0.24 -1.63% 531,300 N/A N/A 812,909 14 - 14.72 4.3438 - 16.67 N/A
ADI Mar 6 44.72 -1.63 -3.57% 3,232,900 N/A N/A 3,175,590 43.50 - 45.30 29.00 - 53.30 89.73
LTXX Mar 6 26.05 -0.72 -2.69% 989,200 22.00 27.00 755,500 25.35 - 26.71 10.36 - 32.15 N/A
SUNW Mar 6 9.03 -0.05 -0.55% 65,688,500 9.01 9.02 50,842,454 8.78 - 9.09 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 6 50 -0.58 -1.15% 270,300 41.79 59.73 249,136 49.14 - 51.46 22.60 - 84.875 N/A
XXIA Mar 6 7.75 -0.43 -5.38% 238,500 N/A N/A 168,000 7.55 - 8.20 4.45 - 23.125 47.25
LXK Mar 6 54.51 -0.45 -0.82% 1,513,000 N/A N/A 1,291,318 53.80 - 55.20 41.05 - 70.75 26.59
*11:30* No such ticker symbol. Try Symbol Lookup (Look up: *11:30*)
STM Mar 6 33.86 +0.60 +1.80% 1,620,400 N/A N/A 1,321,590 32.89 - 33.90 17.89 - 42.30 46.38
LLTC Mar 6 45.82 -0.35 -0.76% 5,786,000 45.68 45.90 5,386,454 44.27 - 45.95 29.45 - 58.20 49.78
NVLS Mar 6 49.95 -2.10 -4.11% 9,801,100 49.66 49.95 6,907,363 49 - 51 25.37 - 58.70 50.56
AVX Mar 6 20.21 +0.51 +2.59% 287,600 N/A N/A 370,454 19.32 - 20.26 14.51 - 25.40 29.72
*12:15* No such ticker symbol. Try Symbol Lookup (Look up: *12:15*)
TXN Mar 6 34.20 -0.24 -0.71% 11,490,200 N/A N/A 10,927,363 32.75 - 34.29 20.10 - 42.91 N/A
CYMI Mar 6 45.73 +0.49 +1.09% 2,148,700 45.50 46.05 909,181 43.44 - 46.75 14.15 - 46.75 175.00
CDN Mar 6 22.40 +0.13 +0.58% 1,593,200 N/A N/A 1,270,727 21.70 - 22.76 14.10 - 25.24 40.73
TECD Mar 6 47.18 -1.05 -2.18% 1,216,200 46.65 47.50 741,090 45.94 - 48.67 25.25 - 51.50 20.88
*13:00* No such ticker symbol. Try Symbol Lookup (Look up: *13:00*)
AMD Mar 6 15.46 -1.24 -7.88% 5,554,600 N/A N/A 6,957,227 15.29 - 15.87 7.69 - 34.65 N/A
AMCC Mar 6 10.14 +0.12 +1.20% 8,686,900 10.04 10.10 9,803,045 9.42 - 10.30 6.0105 - 33.10 N/A
TER Mar 6 38.84 -0.25 -0.64% 3,595,600 N/A N/A 2,538,000 37.75 - 39.25 18.43 - 47.21 N/A
PALM Mar 6 3.16 +0.05 +1.58% 16,339,500 3.17 3.18 13,437,954 3.10 - 3.34 1.35 - 22.50 N/A
*16:30* No such ticker symbol. Try Symbol Lookup (Look up: *16:30*)
CY Mar 6 24.21 +0.28 +1.17% 1,601,300 N/A N/A 1,559,409 23.25 - 24.39 13.72 - 28.95 N/A
SMTC Mar 6 37.30 +1.00 +2.75% 1,840,900 36.90 37.60 1,284,090 35.55 - 37.40 22.30 - 44.121 120.42
SBL Mar 6 10.92 +0.95 +9.53% 3,939,500 N/A N/A 2,595,863 9.99 - 11.25 6.60 - 37.3334 N/A
MOT Mar 6 14.82 -0.20 -1.35% 10,190,900 N/A N/A 11,200,136 14.18 - 14.83 10.50 - 19.49 N/A
*17:15* No such ticker symbol. Try Symbol Lookup (Look up: *17:15*)
XLNX Mar 6 43.51 -0.06 -0.14% 10,573,400 43.31 43.55 8,969,318 41.56 - 44.06 19.52 - 52.14 N/A
DELL Mar 6 27.94 +0.17 +0.61% 20,681,100 27.86 27.90 23,036,954 27.05 - 28.07 16.01 - 31.32 60.65
CLS Mar 6 39.26 +0.26 +0.67% 2,743,100 N/A N/A 2,411,045 37.90 - 39.70 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 6 36.01 +0.495 +1.40% 676,100 35.10 36.70 669,681 34.15 - 36.3475 10.23 - 41.24 N/A
PMCS Mar 6 19.08 +0.40 +2.14% 10,561,600 19.02 19.12 8,142,272 17.94 - 19.45 9.37 - 49.55 N/A
PLAB Mar 6 33.27 -0.08 -0.24% 307,700 N/A N/A 724,500 32.3406 - 33.60 16.85 - 38.4375 N/A
SOI Mar 6 7.34 +0.15 +2.09% 594,100 N/A N/A 967,681 7.05 - 7.37 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 6 8.89 -0.16 -1.85% 8,267,000 8.80 8.87 5,219,727 8.30 - 9.07 5.48 - 14.60 N/A
ISIL Mar 6 33.40 -0.46 -1.43% 3,481,600 32.86 33.66 2,942,681 32.03 - 33.62 13.5625 - 43.15 85.73
GTW Mar 6 5.30 +0.19 +3.71% 2,007,200 N/A N/A 2,957,590 5.02 - 5.40 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 6 34.42 -0.48 -1.38% 2,464,000 N/A N/A 2,226,000 34.20 - 35.25 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 6 12.90 +1.14 +9.69% 1,128,000 12.25 13.15 772,500 11.25 - 13 9.40 - 25.38 N/A
CPQ Mar 6 10.98 +0.60 +5.67% 27,412,500 N/A N/A 15,161,500 10.75 - 11.20 7.26 - 23.14 N/A
FLEX Mar 6 18.76 +0.51 +2.80% 11,506,300 18.70 18.74 11,524,000 17.61 - 18.94 12.375 - 33.10 N/A
UIS Mar 6 12.23 +0.23 +1.92% 1,065,200 N/A N/A 1,072,045 11.61 - 12.24 7.70 - 17.48 N/A
*10:45* No such ticker symbol. Try Symbol Lookup (Look up: *10:45*)
MCHP Mar 6 40.69 -0.06 -0.15% 1,716,700 40.22 41.45 2,097,363 39.38 - 40.83 22.00 - 43.87 71.14
IDTI Mar 6 34.82 +1.05 +3.13% 6,368,600 34.50 34.82 3,206,818 31.95 - 34.82 17.16 - 51.45 N/A
NCR Mar 6 43.86 +1.41 +3.32% 548,800 N/A N/A 506,954 41.80 - 44.00 28.59 - 50.00 19.76
ACLS Mar 6 14.09 +0.19 +1.37% 943,800 13.01 14.25 855,181 13 - 14.29 8.55 - 18.60 N/A
*11:30* No such ticker symbol. Try Symbol Lookup (Look up: *11:30*)
LSI Mar 6 17.72 +0.12 +0.68% 6,095,100 N/A N/A 3,603,727 16.80 - 17.84 9.78 - 25.05 N/A
GSPN Mar 6 13.35 -0.05 -0.37% 2,230,700 13.35 13.50 2,963,000 13 - 13.69 7.90 - 28.25 N/A
JBL Mar 6 23.68 +0.64 +2.78% 1,673,400 N/A N/A 2,090,772 22.40 - 23.76 14.00 - 38.25 60.72
ARMHY Mar 6 13.80 +0.20 +1.47% 152,600 13.80 14.00 364,363 13.40 - 13.80 8.39 - 19.20 92.00
*12:15* No such ticker symbol. Try Symbol Lookup (Look up: *12:15*)
BRCM Mar 6 40.04 -0.261 -0.64% 21,108,600 40.09 40.24 14,219,545 38.50 - 41.021 18.40 - 53.35 N/A
GNSS Mar 6 27.89 -0.54 -1.88% 6,099,500 27.95 28.19 4,182,227 27.35 - 29.95 7.125 - 74.90 N/A
GLW Mar 6 8.01 +0.90 +12.50% 15,931,300 N/A N/A 9,604,772 7.11 - 8.10 6.14 - 32.37 N/A
KLAC Mar 6 66.19 -0.87 -1.30% 11,727,500 66.01 66.35 9,162,681 64.80 - 66.829 28.61 - 67.57 31.75
*13:00* No such ticker symbol. Try Symbol Lookup (Look up: *13:00*)
ET Mar 6 9.60 +0.05 +0.52% 2,483,800 N/A N/A 3,414,000 8.55 - 9.64 4.07 - 12.64 N/A
NVDA Mar 6 57.06 -1.96 -3.33% 12,051,600 56.95 57.06 9,416,409 55.83 - 57.73 20.8125 - 72.66 54.76
HAND Mar 6 5.44 +0.54 +10.80% 3,406,300 5.45 5.53 3,672,590 4.98 - 5.48 1.13 - 26.8125 N/A
EFII Mar 6 21.78 +0.07 +0.32% 255,500 18.01 22.35 532,136 20.91 - 21.89 14.9505 - 29.60 30.68
IFX Mar 6 24.85 +1.15 +4.85% 666,700 N/A N/A 330,454 24.05 - 25.00 10.71 - 44.40 N/A |
