Closing numbers May 1,20021
Dow 10059.63 +113.41 (+1.14%)
Nasdaq 1677.53 -10.70 (-0.63%)
S&P 500 1086.17 +9.53 (+0.89%)
10-Yr Bond 5.058% -0.033
NYSE Volume 1,441,657,000
Nasdaq Volume 2,189,060,000
EQUITY OPTION
TOTAL EQUITY CALL VOLUME : 493,847
TOTAL EQUITY PUT VOLUME : 308,517
TOTAL VOLUME : 802,364
EPC=0.62 Still not enough volume to indicate a panic sell off/re-bound.
21 day MA 0.71
Tested 1640 area twice during the morning session. Low of
day 1643. High 1687. Counter rally started around 1 PM EST.
This is earlier than normal. COMPX is still in no man's
land. It needs to break 1700 before more traders will enter
on the long side. The double test of 1640 earlier this
morning indicates there is enough weakness the market to
resolve the tight range to the downside.
Consumer Products 7 -1.3% Edit Delete Compare
Days Short Less than 1.75 21 -1.3% Edit Delete Compare
RETAIL 11 +1.3% Edit Delete Compare
DSL 9 -1.0% Edit Delete Compare
DWDM 20 -0.3% Edit Delete Compare
Low pSR Energy Stocks 12 +0.7% Edit Delete Compare
Carriers1 7 +4.2% Edit Delete Compare
Telecom Construction1 5 +2.3% Edit Delete Compare
networkers1 8 -4.8% Edit Delete Compare
Contract Manufacturers 6 -2.1% Edit Delete Compare
Telecom Equipment 19 -0.7% Edit Delete Compare
Tier 2, D-WDM 16 -0.0% Edit Delete Compare
Broadband Cable 1 8 +1.5% Edit Delete Compare
DOW 10 +1.2% Edit Delete Compare
Internet Security 20 -2.5% Edit Delete Compare
Biotechs 9 -1.5% Edit Delete Compare
CHIP EQUIPMENT 13 +0.8% Edit Delete Compare
CHIPS1 23 +0.1% Edit Delete Compare
Clint's Financials 40 +0.1% Edit Delete Compare
Genomics 9 -1.0% Edit Delete Compare
Incubators 8 -1.2% Edit Delete Compare
Internet Sector 14 -0.5% Edit Delete Compare
Flat Panel Displays 7 -0.5% Edit Delete Compare
E-Gaming stocks 8 +0.2% Edit Delete Compare
Drug Stocks 15 +1.0% Edit Delete Compare
RTS Biotechs 13 -1.6% Edit Delete Compare
Gigabit 23 -1.6% Edit Delete Compare
Oil Drilers - Deep Water 13 +1.7% Edit Delete Compare
Storage 9 -3.2% Edit Delete Compare
M.L. Picks 23 -0.2% Edit Delete Compare
HOLDERS 12 +0.6% Edit Delete Compare
4 Q's of cash 20 -1.4% Edit Delete Compare
Carriers 10 +1.8% Edit Delete Compare
Wireless 6 +0.2% Edit Delete Compare
Real Estate Related 7 +1.7% Edit Delete Compare
Symbol Last Trade Change (Mkt) Volume Bid Ask Avg Vol Day's Range 52-wk Range P/E
AA May 1 34.00 +0.12 +0.35% 3,938,600 N/A N/A 3,513,181 33.21 - 34.65 27.36 - 45.71 41.98
AAPL May 1 23.98 -0.35 -1.44% 3,834,000 23.81 24.09 5,542,090 23.36 - 24.29 14.68 - 27.12 39.87
ADCT May 1 3.69 -0.24 -6.17% 5,053,800 3.65 3.71 5,396,454 3.64 - 3.90 2.63 - 10.85 N/A
ADPT May 1 14.21 -0.49 -3.33% 2,926,200 13.73 14.26 2,108,136 13.94 - 14.77 7.20 - 18.49 N/A
AKLM May 1 5.13 -0.09 -1.68% 1,354,300 5.09 5.25 1,329,636 5.04 - 5.39 1.41 - 6.25 18.17
ALA May 1 12.70 +0.09 +0.71% 600,700 N/A N/A 958,181 12.19 - 12.89 10.53 - 34.66 N/A
ALTR May 1 20.75 +0.35 +1.70% 7,940,700 20.90 20.95 6,942,318 19.65 - 21 14.66 - 33.598 N/A
AMAT May 1 24.40 +0.18 +0.74% 25,113,900 24.52 24.58 19,526,272 23.51 - 24.81 13.295 - 29.245 144.12
AMCC May 1 6.75 +0.04 +0.59% 6,655,300 6.77 6.79 8,293,727 6.32 - 6.95 6.0105 - 29.55 N/A
AMGN May 1 51.52 -1.60 -3.03% 12,053,400 51.26 51.54 9,699,863 51.21 - 52.91 50.95 - 70.60 47.93
AMKR May 1 20.31 -0.35 -1.74% 1,671,700 19.61 20.90 1,281,454 18.93 - 20.646 9.00 - 26.24 N/A
AMZN May 1 16.49 -0.09 -0.54% 7,701,400 16.51 16.60 7,774,681 16.42 - 17.05 5.51 - 17.92 N/A
AOL May 1 19.39 +0.23 +1.21% 23,333,100 N/A N/A 24,656,136 18.26 - 19.50 17.75 - 58.51 N/A
ASYS May 1 6.89 -0.26 -3.70% 3,800 6.50 7.35 8,318 6.77 - 6.89 4.50 - 14.50 9.14
ATI May 1 16.55 -0.33 -1.95% 241,700 N/A N/A 236,636 16.43 - 16.93 12.50 - 21.07 N/A
ATVI May 1 32.15 +0.72 +2.29% 1,910,400 31.87 32.20 1,194,636 30.66 - 32.489 15.0733 - 32.75 41.28
ATYT May 1 9.75 -0.34 -3.33% 2,945,300 9.60 9.84 1,776,909 9.75 - 10.41 5.38 - 15.65 N/A
AVCI May 1 1.921 +0.011 +0.58% 338,400 1.82 2.03 510,272 1.83 - 1.95 1.10 - 16.25 N/A
AVNX May 1 3.22 -0.05 -1.59% 333,200 3.03 3.17 480,818 3.02 - 3.33 2.70 - 19.20 N/A
AXP May 1 41.74 +0.73 +1.78% 4,158,000 N/A N/A 4,884,090 40.37 - 41.83 24.20 - 46.55 40.13
BAC May 1 72.24 -0.24 -0.33% 5,938,500 N/A N/A 6,067,000 71.52 - 72.88 50.25 - 73.00 16.38
BBY May 1 73.97 -0.38 -0.51% 3,072,900 N/A N/A 2,742,909 72.53 - 74.20 40.02 - 80.62 27.91
BGEN May 1 43.41 -0.07 -0.16% 3,551,700 43.25 43.75 3,476,363 42.97 - 44.34 41.26 - 67.50 24.38
BK May 1 36.43 -0.16 -0.44% 2,433,100 N/A N/A 2,390,272 35.80 - 36.60 29.75 - 55.35 20.35
BLS May 1 31.69 +1.34 +4.42% 5,073,400 N/A N/A 3,783,500 30.15 - 31.90 30.25 - 43.07 21.13
BRCD May 1 24.62 -0.94 -3.67% 16,405,900 24.62 24.70 16,510,000 23.59 - 25.94 12.60 - 55.25 N/A
BRCM May 1 33.62 -0.95 -2.75% 14,996,400 33.50 33.64 13,185,409 32.31 - 35.25 18.40 - 53.35 N/A
C May 1 43.96 -0.21 -0.48% 13,267,100 N/A N/A 13,435,272 42.75 - 44.18 34.51 - 53.75 15.50
CCUR May 1 7.50 +0.60 +8.76% 5,887,700 7.45 7.50 2,153,681 6.77 - 8.07 4.80 - 17.68 N/A
CHKP May 1 17.43 -0.73 -4.02% 9,199,100 17.30 17.43 8,220,000 16.77 - 18.10 16.24 - 71.25 14.76
CHRT May 1 25.42 +25.69 +100.16% 358,100 23.33 28.00 432,409 24.88 - 25.90 16.06 - 34.00 N/A
CIEN May 1 7.37 -0.21 -2.80% 8,481,400 7.28 7.29 13,040,000 6.94 - 7.52 7.03 - 66.73 N/A
CLS May 1 27.60 -0.10 -0.36% 1,688,500 N/A N/A 2,470,136 26.32 - 28.05 20.69 - 63.25 N/A
CMVT May 1 11.79 -0.13 -1.08% 3,643,200 11.56 11.90 5,681,500 11.65 - 12.04 11.37 - 77.63 41.03
CORV May 1 1.13 -0.03 -2.50% 1,403,400 1.12 1.17 3,139,272 1.11 - 1.21 1.02 - 8.94 N/A
CREE May 1 12.49 +0.81 +6.87% 1,970,900 12.20 12.50 1,993,227 11.51 - 12.55 10.59 - 36.65 N/A
CSCO May 1 13.70 -0.80 -5.46% 102,635,296 13.77 13.80 55,789,863 13.63 - 14.591 11.04 - 24.13 N/A
DCLK May 1 7.54 -0.22 -2.84% 1,306,900 7.46 7.66 1,754,500 7.46 - 7.84 5.23 - 16.30 N/A
DELL May 1 26.48 +0.11 +0.42% 24,662,500 26.45 26.53 21,056,818 25.51 - 26.742 16.01 - 30.52 57.50
DIGL May 1 4.02 -0.20 -4.82% 408,200 3.90 4.02 425,681 3.90 - 4.30 3.86 - 57.56 N/A
DITC May 1 3 -0.049 -1.61% 101,000 2.96 3.10 93,500 2.96 - 3.03 3.00 - 16.99 N/A
DO May 1 32.02 +0.90 +2.89% 874,400 N/A N/A 872,863 30.60 - 32.26 22.83 - 44.48 26.46
DSPG May 1 20.82 -0.60 -2.83% 345,900 20.60 20.80 221,500 20.05 - 21.35 17.68 - 26.48 30.32
DVID May 1 2.30 -0.11 -4.56% 17,600 2.25 2.50 26,500 2.25 - 2.40 1.70 - 6.99 8.52
EBAY May 1 54.06 +1.27 +2.39% 6,879,600 54.02 54.25 5,887,227 51.765 - 54.50 40.48 - 72.74 132.61
EIDSY May 1 2.20 +0.20 +10.00% 9,100 0.01 3.74 15,818 1.98 - 2.20 1.65 - 5.00 N/A
EMC May 1 9.20 -0.09 -0.98% 26,619,000 N/A N/A 19,609,227 8.35 - 9.20 8.80 - 45.10 N/A
EMKR May 1 8.96 +0.21 +2.37% 158,500 8.50 10.50 242,727 7.82 - 8.99 7.59 - 44.13 N/A
EMLX May 1 28.72 -0.41 -1.41% 16,432,000 28.60 28.70 10,409,318 26.81 - 30.18 8.40 - 49.55 N/A
ENTU May 1 4.10 -0.08 -1.91% 365,900 3.99 4.11 584,090 3.95 - 4.19 2.55 - 13.29 N/A
ERICY May 1 2.54 +0.05 +2.01% 18,889,500 2.54 2.55 16,181,409 2.39 - 2.59 2.23 - 7.60 N/A
ERTS May 1 59.41 +0.21 +0.36% 1,496,400 59.26 59.75 2,677,636 57.671 - 59.85 40.99 - 66.92 246.92
ESST May 1 16.06 +0.13 +0.81% 3,413,500 16.00 16.06 2,724,772 15.23 - 16.55 5.89 - 25.99 61.92
EXTR May 1 8.78 -0.24 -2.67% 3,399,500 8.75 8.79 4,031,000 8.20 - 9.12 5.85 - 40.00 N/A
FDRY May 1 5.50 -0.18 -3.16% 1,049,200 5.47 5.51 1,828,590 5.38 - 5.68 5.26 - 22.51 N/A
FIBR May 1 2.10 -0.05 -2.33% 142,800 2.09 2.25 155,954 2.06 - 2.299 1.50 - 16.85 N/A
FLEX May 1 13.61 -0.19 -1.37% 9,528,300 13.66 13.68 11,850,000 12.87 - 13.91 12.53 - 33.10 N/A
FMKT May 1 17 -0.61 -3.43% 2,368,800 16.93 17.29 1,236,000 16.57 - 18.34 8.90 - 29.09 N/A
FON May 1 15.95 +0.10 +0.63% 5,537,700 N/A N/A 5,708,954 15.30 - 16.00 12.51 - 24.60 N/A
GDT May 1 39.50 +1.90 +5.05% 2,518,400 N/A N/A 2,838,454 37.29 - 39.50 26.90 - 51.50 23.37
GE May 1 31.70 +0.35 +1.11% 25,796,200 N/A N/A 25,294,818 30.75 - 31.86 28.50 - 53.55 21.85
GLW May 1 6.74 +0.05 +0.75% 9,692,300 N/A N/A 8,209,772 6.59 - 6.97 6.14 - 25.09 N/A
GNSS May 1 23.09 -0.86 -3.58% 3,723,300 23.00 23.05 4,365,272 22.66 - 24.39 12.25 - 74.90 31.28
GSPN May 1 5.63 -0.30 -5.08% 3,621,500 5.60 5.77 2,587,954 5.53 - 5.98 5.30 - 24.88 N/A
GTW May 1 5.33 -0.15 -2.74% 1,444,700 N/A N/A 1,716,000 5.12 - 5.54 4.24 - 19.85 N/A
HLIT May 1 8.01 -0.04 -0.50% 1,153,800 7.96 8.15 1,189,545 7.70 - 8.20 3.88 - 17.30 N/A
HWP May 1 16.86 -0.24 -1.40% 19,510,300 N/A N/A 11,117,818 16.26 - 17.05 12.50 - 31.37 45.57
IBM May 1 84.30 +0.84 +1.00% 12,203,900 N/A N/A 8,978,363 81.67 - 84.65 83.34 - 126.39 20.89
IMNX May 1 26.57 -0.25 -0.92% 5,192,700 26.20 26.55 5,097,818 26.44 - 27.20 13.85 - 31.45 16.10
INTC May 1 28.63 +0.06 +0.21% 46,014,900 28.67 28.73 45,000,045 27.54 - 29.05 18.96 - 36.78 110.27
ITWO May 1 3.09 -0.031 -0.98% 7,049,000 3.05 3.09 7,084,545 3 - 3.26 2.98 - 28.20 N/A
JBL May 1 20.06 -0.35 -1.71% 2,444,800 N/A N/A 2,105,000 19.24 - 20.38 14.00 - 38.25 100.30
JDSU May 1 4.23 -0.10 -2.30% 20,789,400 4.21 4.26 25,643,500 4.03 - 4.44 4.06 - 24.50 N/A
JNIC May 1 6.185 -0.13 -2.06% 188,000 6.00 6.30 255,363 6.15 - 6.33 5.08 - 18.48 N/A
JNJ May 1 63.95 +0.09 +0.14% 7,117,100 N/A N/A 6,878,954 63.87 - 64.63 47.90 - 65.89 33.13
JNPR May 1 9.79 -0.35 -3.46% 16,141,200 9.78 9.80 19,137,227 9.48 - 10.17 8.90 - 67.87 N/A
JPM May 1 35.50 +0.40 +1.14% 6,543,700 N/A N/A 10,859,454 34.40 - 35.85 26.70 - 50.60 50.71
KLAC May 1 58.96 +0.03 +0.05% 14,781,300 59.01 59.10 11,076,090 57 - 59.99 28.61 - 70.58 38.56
KLIC May 1 18.24 +0.10 +0.55% 968,800 17.51 18.30 1,109,272 17.11 - 18.45 8.16 - 21.67 N/A
KOPN May 1 7.59 -0.35 -4.41% 1,019,800 7.51 7.84 888,727 7.39 - 7.94 6.93 - 19.05 N/A
LDCL May 1 1.819 -0.031 -1.68% 96,900 1.73 1.99 292,181 1.74 - 1.87 1.12 - 7.00 N/A
LEH May 1 60.00 +1.00 +1.69% 2,843,900 N/A N/A 2,551,772 57.48 - 60.13 43.50 - 82.90 15.08
LLY May 1 67.20 +1.25 +1.89% 5,900,200 N/A N/A 2,980,772 66.60 - 67.65 62.99 - 88.65 27.81
LNOP May 1 12.91 +0.075 +0.58% 134,100 12.62 13.25 149,409 12.52 - 13.57 2.70 - 16.45 645.50
LRCX May 1 25.581 -0.08 -0.31% 2,702,900 25.61 25.90 2,656,818 24.78 - 25.99 14.73 - 33.76 N/A
LTR May 1 60.44 +0.49 +0.82% 426,200 N/A N/A 550,272 59.26 - 60.63 41.05 - 72.50 N/A
LU May 1 4.54 -0.06 -1.30% 31,494,100 N/A N/A 33,175,136 4.51 - 4.64 3.78 - 11.50 N/A
MCDT May 1 6.65 -0.41 -5.90% 1,225,200 6.56 6.85 N/A 6.36 - 7 6.06 - 42.90 N/A
MER May 1 42.10 +0.16 +0.38% 9,366,200 N/A N/A 7,068,863 40.79 - 42.35 33.50 - 71.50 131.56
MERQ May 1 37.13 -0.02 -0.05% 3,022,800 36.95 37.49 3,894,681 35.79 - 37.47 18.00 - 75.50 219.12
MRK May 1 55.30 +0.96 +1.77% 6,406,100 N/A N/A 6,630,272 54.01 - 55.50 51.00 - 79.16 17.61
MRVC May 1 1.95 -0.17 -8.33% 794,300 1.88 2.04 637,045 1.82 - 2.08 2.01 - 13.75 N/A
MRVL May 1 33.88 -2.10 -5.83% 4,738,400 33.07 33.90 2,656,409 33.60 - 36.09 12.51 - 46.24 N/A
MSFT May 1 52.75 +0.45 +0.86% 38,211,600 52.76 52.85 28,456,954 50.66 - 53.19 47.50 - 76.15 43.92
MU May 1 24.70 +1.00 +4.22% 13,824,300 N/A N/A 8,880,363 23.57 - 25.88 16.39 - 45.70 N/A
MVSN May 1 22.14 +1.26 +5.67% 815,800 21.30 22.49 700,909 21.23 - 22.90 19.10 - 72.25 65.25
MWAV May 1 4.91 -1.04 -17.48% 80,200 4.57 5.90 19,045 4.75 - 5.649 3.60 - 9.05 10.67
MWD May 1 48.03 +0.33 +0.69% 7,323,600 N/A N/A 5,346,500 45.95 - 48.09 35.75 - 75.23 15.96
NE May 1 43.35 0.00 0.00% 3,688,400 N/A N/A 1,977,318 42.92 - 43.60 20.80 - 49.50 22.12
NEM May 1 29.61 +0.94 +3.30% 5,425,800 N/A N/A 5,271,863 28.26 - 30.20 17.95 - 30.12 N/A
NET May 1 18.40 +0.65 +3.66% 2,568,600 N/A N/A 3,026,227 17.60 - 18.74 10.11 - 30.50 N/A
NEWP May 1 20.68 +0.59 +2.88% 1,138,600 20.80 21.50 1,059,909 19.70 - 21.17 11.91 - 46.39 N/A
NOK May 1 16.35 +0.11 +0.68% 12,472,200 N/A N/A 11,317,409 15.75 - 16.68 12.70 - 35.50 39.93
NT May 1 3.30 -0.10 -2.94% 9,901,000 N/A N/A 13,976,181 3.26 - 3.46 3.30 - 17.10 N/A
NTAP May 1 16.70 -0.89 -5.10% 9,988,100 16.57 16.71 9,728,227 16.07 - 17.47 6.00 - 29.50 N/A
NTRO May 1 2.769 -0.021 -0.75% 82,300 2.65 2.95 157,272 2.67 - 2.84 2.21 - 6.25 N/A
NUFO May 1 3 +0.05 +1.69% 525,100 2.95 3.05 549,636 2.90 - 3.05 2.10 - 16.53 N/A
NVDA May 1 35.44 +0.70 +2.01% 14,329,700 35.51 35.60 11,616,772 33.35 - 35.93 22.66 - 72.66 34.14
NVLS May 1 47.66 +0.403 +0.85% 8,186,300 47.80 47.95 7,979,045 45.75 - 48.63 25.37 - 58.70 106.23
NXTL May 1 5.76 +0.12 +2.18% 22,875,300 5.58 5.73 23,314,045 5.13 - 5.85 3.35 - 20.35 N/A
OCCF May 1 0.76 0.00 0.00% 179,500 0.70 0.76 367,636 0.72 - 0.77 0.66 - 14.25 N/A
ONE May 1 41.18 +0.31 +0.76% 3,827,700 N/A N/A 3,666,863 40.40 - 41.23 27.00 - 42.88 16.09
ONE May 1 41.18 +0.31 +0.76% 3,827,700 N/A N/A 3,666,863 40.40 - 41.23 27.00 - 42.88 16.09
ONIS May 1 5.13 -0.10 -1.91% 850,600 5.05 5.24 2,589,909 4.82 - 5.23 3.50 - 39.99 N/A
ONIS May 1 5.13 -0.10 -1.91% 850,600 5.05 5.24 2,589,909 4.82 - 5.23 3.50 - 39.99 N/A
OPWV May 1 5.63 -0.08 -1.40% 1,281,900 5.50 5.65 3,488,681 5.40 - 5.76 4.73 - 46.90 N/A
ORCL May 1 9.45 -0.62 -6.18% 108,231,800 9.41 9.42 38,709,363 8.88 - 10 10.00 - 20.02 22.43
PFE May 1 37.46 +0.80 +2.20% 15,881,100 N/A N/A 12,279,318 36.53 - 37.64 34.00 - 45.04 28.80
PMCS May 1 15.50 -0.16 -1.03% 6,406,900 15.56 15.67 7,368,954 14.67 - 16 9.37 - 44.55 N/A
PSFT May 1 22.75 -0.37 -1.60% 6,103,800 22.80 23.03 9,053,636 21.93 - 23.19 15.78 - 51.00 36.77
PWAV May 1 11.88 +0.04 +0.34% 3,867,900 11.88 12.04 2,072,227 11.47 - 12.30 9.65 - 22.29 N/A
PYPL May 1 26.96 +0.80 +3.05% 213,200 24.00 27.80 N/A 25.20 - 27.12 12.00 - 27.89 N/A
Q May 1 5.29 +0.22 +4.37% 18,168,100 N/A N/A 15,007,227 4.94 - 5.45 4.35 - 41.83 N/A
QCOM May 1 29.78 -0.56 -1.86% 13,254,100 29.53 29.60 14,527,000 28.75 - 30.40 28.56 - 71.04 N/A
RFMD May 1 17.56 +0.25 +1.44% 7,892,900 17.57 17.87 6,457,272 16.39 - 18 13.40 - 37.50 N/A
RIG May 1 37.20 +1.70 +4.79% 5,405,800 N/A N/A 2,958,954 35.62 - 37.54 23.05 - 57.69 43.26
RIMM May 1 18 -0.45 -2.54% 2,751,100 18.00 18.20 2,073,727 16.94 - 18.19 13.70 - 40.82 N/A
RMBS May 1 6.73 +0.03 +0.45% 552,400 6.62 6.65 1,183,863 6.40 - 6.91 4.86 - 19.55 31.95
RNWK May 1 7.24 +0.21 +2.99% 730,300 7.09 7.35 882,727 6.95 - 7.28 3.26 - 15.67 N/A
RSTN May 1 4.41 -0.29 -6.17% 1,066,800 4.40 4.53 5,639,909 4.40 - 4.70 3.70 - 24.10 N/A
SANM May 1 10.30 -0.15 -1.44% 8,187,100 10.07 10.30 8,981,090 9.79 - 10.40 9.57 - 38.20 N/A
SAP May 1 32.35 -0.12 -0.37% 1,230,000 N/A N/A 971,136 31.58 - 32.67 21.31 - 40.99 85.13
SBSA May 1 16.34 +0.329 +2.05% 369,200 0.01 16.54 310,318 16 - 16.55 4.95 - 17.34 N/A
SCH May 1 11.50 +0.11 +0.97% 5,485,900 N/A N/A 4,283,818 11.05 - 11.56 8.13 - 21.60 82.14
SCMR May 1 3.38 -0.04 -1.18% 1,381,300 3.30 3.38 1,332,818 3.19 - 3.43 3.00 - 12.60 N/A
SEBL May 1 23.16 -1.05 -4.34% 16,924,300 23.08 23.18 17,255,772 21.998 - 24.25 12.24 - 55.90 50.30
SEPR May 1 12.82 +0.03 +0.24% 3,869,100 12.69 13.02 3,486,090 12.30 - 13.05 11.93 - 60.05 N/A
SGP May 1 27.65 +0.52 +1.92% 5,625,500 N/A N/A 7,127,136 27 - 27.74 27.30 - 43.98 20.48
SLR May 1 7.34 +0.04 +0.55% 9,812,100 N/A N/A 7,450,136 7.02 - 7.37 6.99 - 28.12 N/A
SNDK May 1 16.74 +0.29 +1.77% 1,835,900 16.71 17.00 1,357,454 16.08 - 17.12 8.61 - 30.00 N/A
SONS May 1 2.64 -0.19 -6.91% 1,666,900 2.56 2.58 9,199,772 2.55 - 2.78 2.18 - 33.80 N/A
SSTI May 1 9.90 +0.09 +0.91% 528,300 9.90 10.20 893,318 9.65 - 10.15 3.78 - 14.50 N/A
STOR May 1 2.85 -0.159 -5.47% 329,400 2.71 2.85 1,390,636 2.75 - 2.95 2.39 - 23.54 N/A
SUNW May 1 6.97 -1.15 -14.06% 266,285,296 6.98 7.01 62,422,181 6.78 - 7.59 7.52 - 23.57 N/A
T May 1 13.96 +0.92 +7.01% 24,613,200 N/A N/A 13,220,636 12.93 - 14.01 12.66 - 23.10 N/A
TDW May 1 44.37 +0.87 +2.00% 691,200 N/A N/A 809,500 42.90 - 44.42 24.13 - 51.23 18.41
TELM May 1 2.27 +0.03 +1.34% 866,400 2.26 2.39 1,681,681 2.25 - 2.50 1.78 - 29.73 N/A
TELM May 1 2.27 +0.03 +1.34% 866,400 2.26 2.39 1,681,681 2.25 - 2.50 1.78 - 29.73 N/A
TER May 1 33.72 +0.77 +2.34% 2,438,600 N/A N/A 2,800,863 31.39 - 33.98 18.43 - 47.21 N/A
TERN May 1 2.50 +0.10 +4.17% 3,006,300 2.50 2.57 1,206,590 2.45 - 2.64 2.35 - 14.75 N/A
THQI May 1 35 -0.06 -0.17% 875,700 34.72 35.09 1,150,181 33.37 - 35.57 24.40 - 43.40 50.00
TLAB May 1 8.53 +0.05 +0.59% 3,436,000 8.35 8.60 4,305,409 8.35 - 8.78 8.21 - 42.801 N/A
TMCS May 1 24.09 +0.56 +2.38% 1,191,500 23.00 24.10 984,363 23.13 - 24.31 9.06 - 30.00 N/A
TQNT May 1 9.99 -0.22 -2.17% 1,594,900 9.92 10.16 2,017,590 9.72 - 10.25 8.90 - 32.73 N/A
TTWO May 1 24.35 -0.75 -2.99% 1,139,600 24.35 26.50 1,193,181 23.83 - 25.49 6.44 - 26.90 51.81
TXCC May 1 1.45 -0.16 -9.58% 3,947,500 1.45 1.60 1,564,227 1.36 - 1.73 1.62 - 19.55 N/A
TYC May 1 20.04 +1.75 +9.49% 50,894,500 N/A N/A 29,213,727 18.11 - 20.23 15.25 - 60.09 7.45
UAL May 1 13.70 -0.39 -2.77% 1,669,000 N/A N/A 1,791,545 13.25 - 14.24 9.40 - 38.50 N/A
UTSI May 1 24.20 -0.30 -1.22% 850,700 22.22 25.00 1,523,045 24 - 24.51 12.98 - 35.66 41.72
UTX May 1 70.61 +0.44 +0.63% 2,728,000 N/A N/A 2,618,272 67.94 - 70.99 40.10 - 87.50 18.15
VECO May 1 30.01 +0.17 +0.57% 702,700 27.07 30.80 630,409 28.58 - 30.55 19.90 - 57.50 N/A
VRTS May 1 27.90 +0.16 +0.56% 12,915,300 28.14 28.20 12,824,545 26.52 - 28.60 17.30 - 80.05 N/A
VTSS May 1 5.89 -0.09 -1.51% 4,379,100 5.77 5.88 5,276,636 5.53 - 6 5.40 - 39.00 N/A
WCOM May 1 2.21 -0.23 -9.28% 148,011,904 2.23 2.25 51,583,318 2.14 - 2.40 2.05 - 19.26 N/A
WFC May 1 51.01 -0.14 -0.27% 3,474,200 N/A N/A 4,092,863 50.49 - 51.35 38.25 - 51.85 24.29
WFII May 1 5.25 +0.749 +16.57% 345,400 4.76 5.77 243,000 4.45 - 5.31 3.50 - 10.49 N/A
WMT May 1 56.80 +0.94 +1.68% 8,589,100 N/A N/A 7,297,500 54.82 - 56.80 42.00 - 63.94 38.12
WYE May 1 59.29 +2.29 +4.02% 5,388,900 N/A N/A 3,802,590 57.10 - 59.70 53.20 - 66.51 34.47
XLNX May 1 37.70 +0.04 +0.11% 10,895,400 37.75 37.84 9,530,681 35.98 - 37.97 19.52 - 50.98 N/A
YHOO May 1 15.64 +0.89 +6.03% 13,388,500 15.59 15.70 9,701,272 14.12 - 15.85 8.02 - 23.70 N/A |
