Closing number April 1,2002
Dow 10362.70 -41.24 (-0.40%)
Nasdaq 1862.62 +17.27 (+0.94%)
S&P 500 1146.38 -1.31 (-0.11%)
10-Yr Bond 5.428% +0.022
NYSE Volume 1,032,878,000
Nasdaq Volume 1,554,838,000
EQUITY OPTION
TOTAL EQUITY CALL VOLUME : 328832
TOTAL EQUITY PUT VOLUME : 197819
TOTAL VOLUME : 526651
EPC=0.60
21 day PEC=0.603
Upped Rev for Next Q 26 -0.1% Edit Delete Compare
BreakOut Soon 8 +0.0% Edit Delete Compare
Engulfing 29 +0.0% Edit Delete Compare
Consumer Products 7 +1.7% Edit Delete Compare
RETAIL 11 -1.8% Edit Delete Compare
DSL 9 +1.1% Edit Delete Compare
DWDM 20 +2.9% Edit Delete Compare
Low pSR Energy Stocks 12 +2.2% Edit Delete Compare
Carriers1 7 -1.2% Edit Delete Compare
Telecom Construction1 5 +0.3% Edit Delete Compare
networkers1 8 +1.4% Edit Delete Compare
Contract Manufacturers 6 +1.9% Edit Delete Compare
Telecom Equipment 19 +2.4% Edit Delete Compare
Tier 2, D-WDM 16 +0.1% Edit Delete Compare
Broadband Cable 1 8 -0.5% Edit Delete Compare
DOW 10 -0.5% Edit Delete Compare
Internet Security 20 -3.2% Edit Delete Compare
Biotechs 9 -1.0% Edit Delete Compare
CHIP EQUIPMENT 13 +1.2% Edit Delete Compare
CHIPS1 23 +3.7% Edit Delete Compare
Clint's Financials 40 -0.7% Edit Delete Compare
Genomics 9 +0.7% Edit Delete Compare
Incubators 8 +0.3% Edit Delete Compare
Internet Sector 14 +1.1% Edit Delete Compare
Flat Panel Displays 7 -0.2% Edit Delete Compare
E-Gaming stocks 8 +0.9% Edit Delete Compare
Drug Stocks 15 +0.7% Edit Delete Compare
RTS Biotechs 13 +0.1% Edit Delete Compare
Gigabit 23 +1.6% Edit Delete Compare
Oil Drilers - Deep Water 13 +0.6% Edit Delete Compare
Storage 9 +4.8% Edit Delete Compare
M.L. Picks 23 +1.8% Edit Delete Compare
HOLDERS 12 +0.2% Edit Delete Compare
4 Q's of cash 20 +2.7% Edit Delete Compare
Carriers 10 -1.3% Edit Delete Compare
Wireless 6 +3.6% Edit Delete Compare
Real Estate Related 7 -0.3% Edit Delete Compare
Symbol Last Trade Change (Mkt) Volume Bid Ask Avg Vol Day's Range 52-wk Range P/E
AA Apr 1 37.64 -0.09 -0.24% 2,135,800 N/A N/A 3,488,681 36.90 - 37.81 27.36 - 45.71 35.86
AAPL Apr 1 24.46 +0.44 +1.86% 3,554,400 24.11 24.55 5,960,090 23.28 - 24.702 14.68 - 27.12 41.57
ADCT Apr 1 4.25 +0.17 +4.18% 5,004,300 4.16 4.20 6,494,818 3.92 - 4.27 2.63 - 10.85 N/A
ADPT Apr 1 13.49 +0.25 +1.87% 2,046,800 13.62 13.72 2,127,954 12.48 - 13.61 7.20 - 18.49 52.38
AHP Ticker symbol has changed to: WYE
AKLM Apr 1 4.60 +0.09 +1.98% 860,300 4.49 4.75 1,193,227 4.43 - 4.66 1.0625 - 6.25 18.52
ALA Apr 1 14.62 +0.45 +3.18% 861,300 N/A N/A 921,772 14.12 - 14.70 10.53 - 34.66 N/A
ALTR Apr 1 22.92 +1.13 +5.17% 6,712,800 22.86 23.00 6,545,681 20.962 - 23.23 14.66 - 33.598 N/A
AMAT Apr 1 55.52 +0.99 +1.82% 17,361,200 55.30 55.50 17,477,954 53.28 - 55.90 26.59 - 59.10 157.89
AMCC Apr 1 8.79 +0.86 +10.75% 12,480,200 8.81 8.87 8,894,454 8.08 - 8.89 6.0105 - 33.10 N/A
AMGN Apr 1 61.39 -0.22 -0.37% 8,119,700 61.30 61.49 9,809,909 59.35 - 61.48 50.31 - 70.60 57.73
AMKR Apr 1 22.57 +0.26 +1.17% 1,317,100 22.62 22.86 1,076,000 21.10 - 22.69 9.00 - 26.24 N/A
AMZN Apr 1 14.80 -0.05 -0.35% 4,768,100 14.63 14.84 10,089,909 14.14 - 14.80 5.51 - 18.16 N/A
AOL Apr 1 23.27 -0.45 -1.90% 16,698,600 N/A N/A 22,856,500 22.94 - 23.36 22.10 - 58.51 N/A
ASYS Apr 1 7.10 +0.11 +1.57% 8,500 6.50 7.88 12,363 6.90 - 7.14 4.0625 - 14.50 9.59
ATI Apr 1 16.33 -0.21 -1.27% 185,700 N/A N/A 216,318 16.10 - 16.52 12.50 - 21.07 N/A
ATVI Apr 1 29.75 -0.43 -1.44% 1,159,800 28.80 30.87 1,569,409 28.40 - 29.84 13.9167 - 32.75 37.69
ATYT Apr 1 13.22 -0.34 -2.54% 879,900 13.15 13.69 2,159,409 12.95 - 13.37 4.1875 - 15.65 N/A
AVCI Apr 1 2.04 +0.1153 +6.07% 359,500 1.93 2.04 660,863 1.80 - 2.05 1.10 - 16.25 N/A
AVNX Apr 1 3.95 -0.04 -1.00% 343,400 3.91 4.10 694,045 3.87 - 4.05 2.70 - 19.20 N/A
AXP Apr 1 40.19 -0.77 -1.88% 3,966,700 N/A N/A 4,662,681 39.85 - 40.50 24.20 - 46.55 31.90
BAC Apr 1 68.15 +0.13 +0.19% 5,115,400 N/A N/A 5,815,863 66.85 - 68.32 48.65 - 69.61 16.30
BBY Apr 1 79.48 -1.22 -1.54% 2,136,800 N/A N/A 2,853,409 77.51 - 79.75 34.65 - 80.62 38.60
BGEN Apr 1 47.98 -0.81 -1.65% 4,097,700 48.00 48.08 2,951,818 47.57 - 49.30 48.02 - 67.50 27.11
BK Apr 1 41.30 -0.72 -1.71% 2,329,900 N/A N/A 2,401,409 40.60 - 41.35 29.75 - 55.35 22.82
BLS Apr 1 35.97 -0.88 -2.39% 3,735,300 N/A N/A 3,045,863 35.50 - 36.74 36.26 - 43.07 26.46
BRCD Apr 1 28.46 +1.55 +5.74% 13,759,100 28.50 28.66 15,827,045 26.06 - 28.60 12.60 - 55.25 N/A
BRCM Apr 1 37.20 +1.44 +4.01% 11,626,600 37.22 37.33 14,268,181 34.90 - 37.68 18.40 - 53.35 N/A
C Apr 1 49.45 +0.05 +0.10% 8,567,600 N/A N/A 13,022,318 48.82 - 49.80 34.51 - 53.75 18.03
CCUR Apr 1 8.44 +0.13 +1.56% 698,900 8.34 8.60 1,768,909 8.15 - 8.59 4.77 - 17.68 N/A
CHKP Apr 1 29.50 -1.29 -4.24% 6,328,800 29.40 29.47 7,808,000 28.75 - 29.80 19.56 - 80.16 23.29
CHRT Apr 1 26.92 +0.01 +0.04% 166,900 22.00 28.22 562,954 26.31 - 27.009 16.06 - 34.00 N/A
CIEN Apr 1 9.37 +0.40 +4.44% 14,173,900 9.40 9.41 13,858,136 9.17 - 9.62 7.13 - 70.89 N/A
CLS Apr 1 36.27 +0.01 +0.03% 1,704,600 N/A N/A 2,359,772 34.35 - 36.98 20.69 - 63.25 N/A
CMVT Apr 1 13.29 +0.56 +4.42% 2,823,000 13.25 13.28 6,396,772 12.55 - 13.33 12.00 - 77.63 45.62
CORV Apr 1 1.32 +0.091 +7.29% 7,531,100 1.32 1.34 3,148,954 1.21 - 1.36 1.08 - 10.77 N/A
CREE Apr 1 13.89 +0.37 +2.71% 1,002,700 13.81 14.00 2,465,863 13.30 - 14.25 12.21 - 36.65 N/A
CSCO Apr 1 17.52 +0.55 +3.25% 55,853,700 17.48 17.48 55,707,227 16.74 - 17.55 11.04 - 24.13 N/A
DCLK Apr 1 12.14 +0.01 +0.08% 976,900 11.72 12.44 1,760,636 11.70 - 12.32 5.23 - 16.30 N/A
DELL Apr 1 27.14 +0.86 +3.29% 17,710,100 26.88 27.10 22,908,045 25.98 - 27.19 16.01 - 31.32 58.63
DIGL Apr 1 6.32 +0.17 +2.73% 354,000 6.25 6.42 591,500 5.91 - 6.33 4.56 - 57.56 71.11
DITC Apr 1 4.449 -0.021 -0.47% 148,200 4.00 4.75 111,590 4.25 - 4.50 3.65 - 16.99 N/A
DO Apr 1 32.00 +0.74 +2.37% 985,700 N/A N/A 864,909 31.38 - 32.16 22.83 - 44.74 24.43
DSPG Apr 1 20.44 -0.03 -0.15% 121,600 20.01 20.75 196,500 19.85 - 20.65 13.50 - 26.48 25.87
DVID Apr 1 3.09 -0.12 -3.81% 53,000 2.62 3.30 21,227 2.86 - 3.15 1.70 - 6.99 11.22
EBAY Apr 1 56.49 +0.34 +0.60% 5,760,800 56.16 56.61 5,586,272 55.15 - 57.08 29.25 - 72.74 178.06
EIDSY Apr 1 2.25 +0.10 +4.76% 3,800 N/A N/A 16,454 2.14 - 2.25 1.65 - 5.00 N/A
EMC Apr 1 12.20 +0.28 +2.35% 24,644,600 N/A N/A 20,122,090 11.45 - 12.26 10.01 - 45.96 N/A
EMKR Apr 1 9.87 +0.34 +3.54% 160,300 9.23 10.08 286,590 9.50 - 9.99 7.59 - 44.13 N/A
EMLX Apr 1 34.68 +1.95 +5.92% 8,020,900 34.88 34.90 10,048,272 31.53 - 34.95 8.40 - 49.55 N/A
ENTU Apr 1 5.03 -0.12 -2.36% 257,300 5.01 5.19 959,454 4.90 - 5.20 2.55 - 13.29 N/A
ERICY Apr 1 4.19 +0.05 +1.20% 11,522,300 4.16 4.20 13,982,181 4.03 - 4.23 3.05 - 7.60 N/A
ERTS Apr 1 61.52 -1.51 -2.48% 1,776,000 61.21 61.78 2,762,954 59.16 - 61.84 40.99 - 66.92 247.04
ESST Apr 1 20.65 -0.33 -1.59% 1,744,700 20.41 20.85 2,071,954 19.80 - 21 4.75 - 25.99 78.50
EXTR Apr 1 10.94 +0.58 +5.58% 3,152,200 10.95 10.98 4,428,681 10.28 - 11.16 5.85 - 40.00 N/A
FDRY Apr 1 7.44 +0.03 +0.42% 1,138,200 7.40 7.70 2,135,227 7 - 7.63 5.26 - 22.51 361.00
FIBR Apr 1 2.60 +0.04 +1.56% 115,000 2.48 2.62 192,272 2.50 - 2.70 1.50 - 16.85 N/A
FLEX Apr 1 18.95 +0.61 +3.34% 6,537,200 18.86 18.97 11,804,000 17.85 - 18.98 12.375 - 33.10 N/A
FMKT Apr 1 22.25 -0.67 -2.92% 3,808,400 20.40 22.30 1,374,045 20.36 - 22.69 6.25 - 29.09 N/A
FON Apr 1 15.00 -0.29 -1.90% 3,252,700 N/A N/A 5,587,136 14.80 - 15.18 12.51 - 24.60 N/A
GDT Apr 1 42.17 -0.91 -2.10% 3,227,500 N/A N/A 2,779,636 42.10 - 42.84 26.90 - 51.50 26.84
GE Apr 1 37.30 -0.05 -0.13% 21,535,700 N/A N/A 21,978,318 36.60 - 37.45 28.50 - 53.55 26.52
GLW Apr 1 7.78 +0.13 +1.71% 7,489,600 N/A N/A 9,484,590 7.49 - 7.95 6.14 - 27.49 N/A
GNSS Apr 1 26.329 -0.71 -2.73% 2,007,000 26.16 26.38 4,571,636 25.25 - 26.65 8.25 - 74.90 N/A
GSPN Apr 1 14.88 -0.14 -0.94% 1,593,700 14.76 15.00 2,490,863 14.36 - 15.11 7.90 - 27.20 N/A
GTW Apr 1 6.53 +0.21 +3.32% 1,353,900 N/A N/A 2,842,045 6.25 - 6.629 4.24 - 20.00 N/A
HLIT Apr 1 11.28 -0.35 -3.02% 943,900 11.15 11.25 1,330,772 11.01 - 11.65 2.75 - 17.30 N/A
HWP Apr 1 17.90 +0.11 +0.61% 11,037,400 N/A N/A 9,168,045 17.64 - 18.10 12.50 - 34.00 48.78
IBM Apr 1 102.86 -0.85 -0.82% 5,587,000 N/A N/A 7,889,318 102.40 - 104.00 87.49 - 126.39 23.71
IMNX Apr 1 31.14 +0.69 +2.28% 4,800,000 30.91 31.25 5,097,863 29.85 - 31.15 11.8125 - 31.45 103.17
INTC Apr 1 31.17 +0.55 +1.81% 32,596,300 30.92 30.98 45,756,045 30.029 - 31.45 18.96 - 36.78 162.95
ITWO Apr 1 5.30 +0.33 +6.52% 8,273,400 5.34 5.39 9,410,818 5.01 - 5.48 2.98 - 28.20 N/A
JBL Apr 1 23.92 +0.39 +1.66% 1,577,900 N/A N/A 2,195,772 22.82 - 24.10 14.00 - 38.25 119.60
JDSU Apr 1 6.14 +0.28 +4.75% 24,733,400 6.16 6.17 28,964,500 5.76 - 6.20 4.74 - 29.50 N/A
JNIC Apr 1 7.09 -0.03 -0.42% 321,900 7.00 7.85 352,909 7 - 7.20 5.08 - 18.48 N/A
JNJ Apr 1 64.61 -0.34 -0.52% 8,185,800 N/A N/A 6,408,545 64.15 - 65.29 42.595 - 65.89 35.11
JNPR Apr 1 13.23 +0.73 +5.78% 21,500,400 13.25 13.30 18,328,318 12.77 - 13.43 8.90 - 69.50 N/A
JPM Apr 1 35.61 -0.04 -0.11% 4,588,500 N/A N/A 11,038,181 35.00 - 35.95 26.70 - 50.60 44.51
KLAC Apr 1 68.52 +2.05 +3.08% 8,823,900 68.55 68.70 9,929,090 64.90 - 68.66 28.61 - 70.58 32.96
KLIC Apr 1 21.15 +0.39 +1.87% 646,400 20.80 21.25 1,252,954 19.953 - 21.25 8.16 - 21.65 N/A
KOPN Apr 1 9.02 -0.06 -0.66% 463,600 8.90 9.19 1,233,272 8.75 - 9.14 4.00 - 19.05 N/A
LDCL Apr 1 2.43 +0.13 +5.68% 202,200 2.35 2.66 304,590 2.20 - 2.43 1.12 - 7.00 N/A
LEH Apr 1 63.74 -0.90 -1.39% 2,053,900 N/A N/A 2,380,227 63.13 - 63.78 43.50 - 82.90 16.02
LLY Apr 1 77.72 +0.10 +0.13% 2,639,800 N/A N/A 2,624,772 75.96 - 78.00 71.81 - 88.65 29.57
LNOP Apr 1 11.18 +0.03 +0.27% 40,600 10.40 12.00 61,500 10.63 - 11.49 2.70 - 14.00 559.00
LRCX Apr 1 29.87 +0.23 +0.78% 1,811,400 29.55 30.00 2,463,636 28.41 - 29.98 14.73 - 33.76 26.15
LTR Apr 1 58.35 -0.23 -0.39% 421,800 N/A N/A 650,500 58.04 - 58.57 41.05 - 72.50 N/A
LU Apr 1 4.81 -0.23 -4.86% 41,477,500 N/A N/A 30,502,681 4.56 - 4.87 4.00 - 11.50 N/A
MCDT Apr 1 13.26 +1.04 +8.60% 2,033,400 13.20 13.25 N/A 11.75 - 13.49 7.04 - 42.90 164.25
MER Apr 1 54.99 -0.75 -1.35% 3,536,500 N/A N/A 6,227,227 54.21 - 55.20 33.50 - 71.50 95.84
MERQ Apr 1 39.40 +2.15 +5.71% 3,820,400 39.43 39.79 3,740,500 36.54 - 39.72 18.00 - 75.50 189.52
MRK Apr 1 57.60 +0.02 +0.03% 7,535,500 N/A N/A 5,865,090 57.26 - 57.80 56.71 - 80.85 18.34
MRVC Apr 1 2.89 +0.17 +6.03% 306,900 2.82 2.99 683,863 2.75 - 2.94 2.25 - 13.75 N/A
MRVL Apr 1 43.95 +0.18 +0.41% 2,539,600 43.67 43.98 2,632,045 42.50 - 44.35 7.9375 - 46.24 N/A
MSFT Apr 1 60.38 -0.05 -0.08% 23,505,100 60.26 60.37 27,297,045 59.20 - 60.39 47.50 - 76.15 55.28
MU Apr 1 33.51 +0.80 +2.43% 4,636,900 N/A N/A 7,975,863 32.40 - 34.00 16.39 - 49.50 N/A
MVSN Apr 1 26.92 +0.20 +0.75% 366,200 26.50 53.38 677,590 25.80 - 27.12 22.70 - 72.25 72.57
MWAV Apr 1 6.84 -0.16 -2.29% 10,000 6.50 8.00 26,954 6.63 - 7.14 3.60 - 9.05 6.11
MWD Apr 1 56.89 -0.62 -1.08% 3,445,800 N/A N/A 4,896,090 56.12 - 57.29 35.75 - 75.23 18.83
NE Apr 1 42.27 +0.88 +2.13% 2,504,700 N/A N/A 1,752,000 41.61 - 42.74 20.80 - 50.01 21.46
NEM Apr 1 28.77 +0.46 +1.66% 5,823,300 N/A N/A 5,765,409 27.45 - 29.04 15.16 - 28.26 N/A
NETA Ticker symbol has changed to: NET
NEWP Apr 1 24.53 +0.63 +2.64% 760,900 24.35 25.25 1,153,636 23.86 - 25.07 11.91 - 47.30 32.71
NOK Apr 1 20.94 -0.44 -2.12% 8,350,600 N/A N/A 11,425,863 20.22 - 21.05 12.70 - 35.50 49.51
NT Apr 1 4.63 +0.01 +0.22% 17,744,700 N/A N/A 12,590,681 4.42 - 4.73 4.22 - 18.50 N/A
NTAP Apr 1 21.01 +0.50 +2.45% 5,845,400 21.00 21.00 10,756,545 19.60 - 21.15 6.00 - 29.50 N/A
NTRO Apr 1 2.75 -0.04 -1.43% 90,100 2.65 2.79 188,590 2.70 - 2.80 2.21 - 6.25 N/A
NUFO Apr 1 2.96 -0.03 -1.00% 224,900 2.87 3.00 668,772 2.86 - 3.02 2.10 - 23.70 N/A
NVDA Apr 1 43.63 -0.69 -1.56% 19,723,100 43.85 43.95 10,187,090 40.56 - 43.97 22.66 - 72.66 41.99
NVLS Apr 1 53.78 -0.545 -1.01% 8,428,100 53.36 53.67 7,047,681 52.54 - 54.45 25.37 - 58.70 55.25
NXTL Apr 1 5.50 +0.09 +1.67% 11,144,400 5.47 5.50 21,872,090 5.11 - 5.52 3.35 - 20.35 N/A
OCCF Apr 1 1.03 +0.02 +1.98% 677,400 1.02 1.06 587,818 0.98 - 1.11 0.66 - 14.25 N/A
ONE Apr 1 41.80 +0.02 +0.05% 2,540,800 N/A N/A 3,468,090 41.15 - 41.95 27.00 - 42.88 16.92
ONE Apr 1 41.80 +0.02 +0.05% 2,540,800 N/A N/A 3,468,090 41.15 - 41.95 27.00 - 42.88 16.92
ONIS Apr 1 6.54 +0.51 +8.27% 2,819,400 6.54 6.60 3,335,318 6.35 - 6.69 3.50 - 40.95 N/A
ONIS Apr 1 6.54 +0.51 +8.27% 2,819,400 6.54 6.60 3,335,318 6.35 - 6.69 3.50 - 40.95 N/A
OPWV Apr 1 6.38 +0.14 +2.20% 1,414,500 6.43 6.49 4,365,454 6.239 - 6.60 5.00 - 46.90 N/A
ORCL Apr 1 12.84 +0.02 +0.16% 28,660,500 12.84 12.85 39,644,500 12.50 - 12.89 10.16 - 20.84 30.52
PFE Apr 1 40.11 +0.38 +0.96% 7,770,200 N/A N/A 10,719,090 39.61 - 40.25 34.00 - 45.04 32.89
PMCS Apr 1 17.65 +1.37 +8.42% 10,809,600 17.65 17.75 7,682,545 16.31 - 17.85 9.37 - 49.55 N/A
PSFT Apr 1 37.37 +0.85 +2.33% 6,628,700 37.38 37.49 8,634,000 35.729 - 37.62 15.78 - 51.00 63.36
PWAV Apr 1 13.25 +0.53 +4.12% 1,253,400 13.30 13.40 1,770,363 12.68 - 13.69 8.75 - 22.29 N/A
PYPL Apr 1 19.45 -0.04 -0.21% 406,400 18.44 48.77 N/A 18.50 - 19.75 12.00 - 22.44 N/A
Q Apr 1 8.00 -0.27 -3.28% 9,392,200 N/A N/A 13,106,590 7.97 - 8.20 6.54 - 41.83 159.00
QCOM Apr 1 39.34 +2.06 +5.47% 12,564,300 39.41 39.69 15,073,227 36.80 - 39.60 31.03 - 71.04 N/A
RFMD Apr 1 18.65 +0.67 +3.74% 4,938,600 18.56 18.60 7,845,545 17.16 - 18.94 8.75 - 37.50 N/A
RIG Apr 1 33.55 +0.32 +0.96% 1,960,800 N/A N/A 2,892,454 33.00 - 34.09 23.05 - 57.69 39.01
RIMM Apr 1 29.15 +1.387 +4.99% 1,472,000 28.25 29.25 1,841,590 27.37 - 29.38 13.70 - 40.82 N/A
RMBS Apr 1 7.99 +0.30 +3.85% 573,000 7.91 8.09 1,484,909 7.63 - 8.06 4.86 - 22.15 35.17
RNWK Apr 1 7.08 +0.10 +1.42% 422,200 6.97 7.12 1,246,272 6.96 - 7.29 3.26 - 15.67 118.67
RSTN Apr 1 6.11 +0.045 +0.75% 2,597,900 6.10 6.15 5,779,227 5.60 - 6.25 3.70 - 24.10 N/A
SANM Apr 1 12.26 +0.45 +3.83% 7,005,000 12.20 12.30 10,724,136 10.73 - 12.42 9.57 - 38.20 N/A
SAP Apr 1 38.30 +1.10 +2.96% 274,100 N/A N/A 989,636 37.20 - 38.62 21.31 - 40.99 93.41
SBSA Apr 1 13.46 -0.09 -0.66% 75,800 13.10 13.69 277,090 13.111 - 13.55 4.95 - 14.30 N/A
SCH Apr 1 13.00 -0.09 -0.69% 3,024,100 N/A N/A 4,299,227 12.70 - 13.09 8.13 - 23.18 92.86
SCMR Apr 1 3.98 -0.05 -1.27% 565,400 3.90 4.01 1,532,000 3.78 - 4 3.00 - 12.60 N/A
SEBL Apr 1 34.20 +1.84 +5.64% 14,934,800 34.21 34.30 16,225,727 31.37 - 34.27 12.24 - 55.90 70.31
SEPR Apr 1 19.39 -0.56 -2.89% 2,278,900 19.40 19.44 2,976,727 18.78 - 19.75 17.15 - 60.05 N/A
SGP Apr 1 30.64 -0.72 -2.30% 4,315,400 N/A N/A 6,694,272 30.50 - 31.30 30.28 - 43.98 23.17
SLR Apr 1 8.30 +0.36 +4.62% 7,477,700 N/A N/A 7,660,772 7.64 - 8.33 6.99 - 28.12 N/A
SNDK Apr 1 22.989 -0.27 -1.24% 1,384,100 22.70 23.15 1,314,681 21.27 - 23.11 8.61 - 30.00 N/A
SONS Apr 1 2.85 +0.27 +10.31% 6,138,000 2.85 2.89 9,276,818 2.63 - 2.88 2.18 - 33.80 N/A
SSTI Apr 1 10.90 0.00 0.00% 445,100 10.35 11.05 1,076,545 10.30 - 11.01 3.78 - 14.50 N/A
STOR Apr 1 3.50 +0.001 +0.03% 874,000 3.46 3.55 1,498,000 3.40 - 3.568 3.10 - 23.54 N/A
SUNW Apr 1 9.52 +0.68 +7.71% 92,676,704 9.50 9.52 54,409,772 8.76 - 9.55 7.52 - 23.57 N/A
T Apr 1 15.84 -0.05 -0.32% 9,128,600 N/A N/A 11,546,181 15.60 - 15.85 14.18 - 23.27 N/A
TDW Apr 1 43.20 +0.85 +2.01% 935,100 N/A N/A 735,863 42.61 - 43.50 24.13 - 51.23 17.70
TELM Apr 1 2.41 +0.14 +6.06% 651,700 2.40 2.47 1,961,681 2.20 - 2.49 1.78 - 29.73 N/A
TELM Apr 1 2.41 +0.14 +6.06% 651,700 2.40 2.47 1,961,681 2.20 - 2.49 1.78 - 29.73 N/A
TER Apr 1 39.19 -0.55 -1.39% 2,806,700 N/A N/A 2,776,272 38.60 - 39.39 18.43 - 47.21 N/A
TERN Apr 1 8.18 -0.36 -4.25% 2,046,000 8.03 8.19 1,283,727 7.90 - 8.48 2.36 - 14.75 N/A
THQI Apr 1 49.71 +0.65 +1.32% 846,400 48.00 49.73 1,239,090 46.73 - 49.99 33.1875 - 65.10 32.73
TLAB Apr 1 10.43 -0.07 -0.67% 7,895,000 10.43 10.49 4,187,818 10.35 - 10.65 8.98 - 42.9375 N/A
TMCS Apr 1 29.96 -0.96 -3.25% 368,200 29.67 30.10 1,026,727 28.56 - 29.96 7.00 - 30.00 N/A
TQNT Apr 1 12.57 +0.59 +4.91% 1,522,300 12.45 12.60 2,540,363 11.70 - 12.65 8.90 - 32.73 N/A
TTWO Apr 1 20.05 +0.30 +1.49% 669,000 19.69 20.42 1,253,727 19.68 - 20.44 6.44 - 24.50 43.40
TXCC Apr 1 3.33 +0.06 +1.84% 756,300 3.30 3.40 1,769,000 3.16 - 3.42 2.15 - 20.35 N/A
TYC Apr 1 31.71 -0.56 -1.73% 8,189,700 N/A N/A 31,907,772 31.40 - 32.03 22.00 - 60.09 11.72
UAL Apr 1 15.81 -0.53 -3.24% 724,000 N/A N/A 2,070,045 15.73 - 16.11 9.40 - 38.50 N/A
UTSI Apr 1 25.74 -0.35 -1.33% 1,021,900 25.79 25.95 1,830,181 25.05 - 26.30 12.50 - 35.66 49.77
UTX Apr 1 74.30 -0.55 -0.74% 1,932,500 N/A N/A 2,461,818 72.50 - 74.45 40.10 - 87.50 19.23
VECO Apr 1 35.19 +0.19 +0.54% 490,500 33.88 35.43 564,363 34 - 35.43 19.90 - 57.50 62.84
VRTS Apr 1 44.50 +0.64 +1.46% 8,000,900 44.37 44.50 11,274,954 42.15 - 44.50 17.30 - 80.05 N/A
VTSS Apr 1 10.23 +0.40 +4.08% 3,854,500 10.15 10.20 5,532,318 9.60 - 10.253 6.65 - 39.20 N/A
WCOM Apr 1 6.89 +0.15 +2.23% 51,448,800 6.88 6.89 39,776,318 6.479 - 7 5.93 - 21.52 14.35
WFC Apr 1 48.93 -0.73 -1.48% 3,414,400 N/A N/A 4,334,045 48.37 - 49.01 38.25 - 50.75 19.95
WFII Apr 1 5.97 -0.03 -0.50% 255,300 5.51 6.49 248,681 5.88 - 6.08 3.50 - 10.49 N/A
WMT Apr 1 59.56 -2.15 -3.51% 13,249,000 N/A N/A 6,946,636 58.62 - 60.36 42.00 - 63.94 39.70
XLNX Apr 1 42.46 +1.65 +4.14% 8,298,500 42.01 42.54 9,055,090 38.88 - 42.47 19.52 - 52.14 N/A
YHOO Apr 1 18.68 +0.32 +1.73% 6,436,800 18.67 18.74 10,083,318 18 - 18.85 8.02 - 23.70 268.43 |
