Closing Numbers May 2,2002
Dow 10091.87 +32.24 (+0.32%)
Nasdaq 1644.82 -32.71 (-1.95%)
S&P 500 1084.30 -1.87 (-0.17%)
10-Yr Bond 5.099% +0.041
NYSE Volume 1,351,219,000
Nasdaq Volume 2,060,502,000
EQUITY OPTION
TOTAL EQUITY CALL VOLUME : 396,257
TOTAL EQUITY PUT VOLUME : 332,026
TOTAL VOLUME : 728,283
EPC=0.84
21 day MA 0.71
We got the cross that would indicate an oversold market
ready to bounce. The volume is not indicating a sustainable
reversal though. They are just not enough people scared
enough yet.
Consumer Products 7 -2.6% Edit Delete Compare
Days Short Less than 1.75 21 -3.3% Edit Delete Compare
RETAIL 11 +1.1% Edit Delete Compare
DSL 9 -4.0% Edit Delete Compare
DWDM 20 -2.5% Edit Delete Compare
Low pSR Energy Stocks 12 -0.9% Edit Delete Compare
Carriers1 7 -2.2% Edit Delete Compare
Telecom Construction1 5 -0.4% Edit Delete Compare
networkers1 8 -2.6% Edit Delete Compare
Contract Manufacturers 6 -3.4% Edit Delete Compare
Telecom Equipment 19 -2.3% Edit Delete Compare
Tier 2, D-WDM 16 -0.6% Edit Delete Compare
Broadband Cable 1 8 -1.4% Edit Delete Compare
DOW 10 +0.6% Edit Delete Compare
Internet Security 20 -1.4% Edit Delete Compare
Biotechs 9 -2.6% Edit Delete Compare
CHIP EQUIPMENT 13 -4.1% Edit Delete Compare
CHIPS1 23 -3.5% Edit Delete Compare
Clint's Financials 40 +0.4% Edit Delete Compare
Genomics 9 -4.6% Edit Delete Compare
Incubators 8 -1.1% Edit Delete Compare
Internet Sector 14 -4.1% Edit Delete Compare
Flat Panel Displays 7 -2.3% Edit Delete Compare
E-Gaming stocks 8 -1.0% Edit Delete Compare
Drug Stocks 15 -0.5% Edit Delete Compare
RTS Biotechs 13 -4.2% Edit Delete Compare
Gigabit 23 -2.2% Edit Delete Compare
Oil Drilers - Deep Water 13 +1.4% Edit Delete Compare
Storage 9 -4.4% Edit Delete Compare
M.L. Picks 23 -3.2% Edit Delete Compare
HOLDERS 12 -0.7% Edit Delete Compare
4 Q's of cash 20 -3.5% Edit Delete Compare
Carriers 10 -1.0% Edit Delete Compare
Wireless 6 -3.0% Edit Delete Compare
Real Estate Related 7 +0.1% Edit Delete Compare
Symbol Last Trade Change (Mkt) Volume Bid Ask Avg Vol Day's Range 52-wk Range P/E
AA May 2 34.43 +0.43 +1.26% 2,765,500 N/A N/A 3,420,136 33.70 - 34.45 27.36 - 45.71 42.51
AAPL May 2 23.69 -0.28 -1.17% 4,274,100 23.70 23.83 5,345,863 23.60 - 24.34 14.68 - 27.12 39.50
ADCT May 2 3.53 -0.15 -4.07% 4,600,700 3.54 3.60 5,318,818 3.51 - 3.75 2.63 - 10.85 N/A
ADPT May 2 14 -0.21 -1.48% 1,963,100 13.73 13.99 2,111,818 13.79 - 14.40 7.20 - 18.49 N/A
AKLM May 2 5.19 +0.07 +1.36% 673,100 5.12 5.30 1,272,909 5.12 - 5.35 1.41 - 6.25 17.93
ALA May 2 11.91 -0.79 -6.22% 949,200 N/A N/A 935,681 11.70 - 12.30 10.53 - 34.66 N/A
ALTR May 2 19.69 -0.95 -4.58% 10,239,200 19.67 19.80 6,878,454 19.69 - 21.40 14.66 - 33.598 N/A
AMAT May 2 22.87 -1.64 -6.72% 34,769,500 22.78 22.83 19,377,000 22.50 - 25.07 13.295 - 29.245 133.88
AMCC May 2 6.50 -0.31 -4.59% 7,669,300 6.40 6.54 8,137,409 6.35 - 7.022 6.0105 - 29.55 N/A
AMGN May 2 50.32 -1.12 -2.17% 12,282,100 50.25 50.40 9,528,000 50.27 - 52.10 50.27 - 70.60 47.10
AMKR May 2 19.44 -1.02 -5.02% 1,871,900 19.11 19.27 1,267,500 18.96 - 20.89 9.00 - 26.24 N/A
AMZN May 2 16.32 -0.13 -0.79% 4,819,400 16.32 16.42 7,508,954 16.25 - 16.65 5.51 - 17.92 N/A
AOL May 2 18.65 -0.83 -4.28% 17,652,500 N/A N/A 23,688,772 18.41 - 19.32 17.75 - 58.51 N/A
ASYS May 2 6.56 -0.33 -4.79% 1,800 6.50 7.35 8,272 6.56 - 6.7846 4.50 - 14.50 8.86
ATI May 2 17.03 +0.48 +2.90% 291,300 N/A N/A 235,909 16.60 - 17.11 12.50 - 21.07 N/A
ATVI May 2 31.75 -0.40 -1.24% 1,549,700 31.31 32.37 1,156,136 31.15 - 33.33 15.0733 - 33.33 40.71
ATYT May 2 8.98 -0.77 -7.90% 3,001,100 8.86 9.15 1,741,409 8.83 - 9.80 5.38 - 15.65 N/A
AVCI May 2 1.92 -0.051 -2.65% 330,700 1.80 2.04 503,909 1.83 - 1.99 1.10 - 16.25 N/A
AVNX May 2 3.17 -0.05 -1.55% 359,900 3.00 3.30 441,545 3.08 - 3.309 2.70 - 19.20 N/A
AXP May 2 42.22 +0.72 +1.72% 6,428,000 N/A N/A 4,744,727 41.80 - 42.30 24.20 - 46.55 40.83
BAC May 2 73.55 +1.31 +1.81% 6,205,800 N/A N/A 5,832,090 72.04 - 73.55 50.25 - 73.55 16.68
BBY May 2 72.99 -0.98 -1.32% 2,344,500 N/A N/A 2,723,272 72.70 - 74.12 40.02 - 80.62 27.54
BGEN May 2 41.56 -1.87 -4.31% 4,118,000 41.25 42.09 3,428,909 41.52 - 43.41 41.26 - 67.50 23.34
BK May 2 37.00 +0.57 +1.56% 1,861,900 N/A N/A 2,312,409 36.17 - 37.10 29.75 - 55.35 20.67
BLS May 2 31.20 -0.49 -1.55% 4,702,500 N/A N/A 3,743,863 30.63 - 31.89 30.15 - 43.07 20.80
BRCD May 2 23.45 -1.24 -5.04% 13,485,600 23.35 23.43 16,278,681 23.30 - 25.18 12.60 - 55.25 N/A
BRCM May 2 32.23 -1.44 -4.28% 10,505,300 32.15 32.28 12,957,500 32.13 - 34.79 18.40 - 53.35 N/A
C May 2 44.95 +1.17 +2.67% 11,442,800 N/A N/A 13,059,454 43.95 - 44.95 34.51 - 53.75 16.17
CCUR May 2 7.16 -0.35 -4.67% 2,062,500 7.11 7.37 2,184,818 7.15 - 7.95 4.80 - 17.68 N/A
CHKP May 2 16.90 -0.43 -2.47% 6,192,600 16.90 17.00 7,888,363 16.759 - 17.85 16.24 - 71.25 14.41
CHRT May 2 24.51 -0.91 -3.58% 710,400 23.00 25.00 401,909 24.49 - 25.50 16.06 - 34.00 N/A
CIEN May 2 7.05 -0.32 -4.34% 7,214,100 7.02 7.06 12,854,318 6.998 - 7.532 6.94 - 66.73 N/A
CLS May 2 26.90 -0.70 -2.54% 2,240,100 N/A N/A 2,417,636 26.55 - 27.51 20.69 - 63.25 N/A
CMVT May 2 11.54 0.00 0.00% 4,286,800 11.40 11.79 5,576,772 11.511 - 12.05 11.37 - 77.63 40.66
CORV May 2 1.15 +0.06 +5.31% 1,697,900 1.15 1.18 3,100,045 1.10 - 1.20 1.02 - 8.94 N/A
CREE May 2 11.65 -0.89 -7.13% 1,594,300 11.51 11.60 1,981,045 11.53 - 12.85 10.59 - 36.65 N/A
CSCO May 2 13.64 -0.07 -0.51% 80,784,400 13.63 13.64 55,106,227 13.61 - 14.25 11.04 - 24.13 N/A
DCLK May 2 7.63 +0.11 +1.46% 2,937,800 7.47 7.65 1,708,272 7.23 - 7.79 5.23 - 16.30 N/A
DELL May 2 25.42 -0.96 -3.63% 27,816,400 25.47 25.52 20,627,727 25.08 - 26.16 16.01 - 30.52 55.48
DIGL May 2 3.74 -0.38 -9.45% 286,300 3.55 3.74 414,818 3.65 - 4.059 3.65 - 57.56 N/A
DITC May 2 3 0 0.00% 63,400 2.85 3.10 92,000 2.94 - 3 2.94 - 16.99 N/A
DO May 2 33.20 +1.18 +3.69% 1,894,600 N/A N/A 855,136 32.00 - 33.62 22.83 - 44.48 27.44
DSPG May 2 20.40 -0.559 -2.68% 269,900 20.01 20.99 221,363 20.08 - 20.80 17.68 - 26.48 29.80
DVID May 2 2.25 -0.05 -2.17% 31,700 1.90 2.50 26,545 2.17 - 2.30 1.70 - 6.99 8.33
EBAY May 2 52.25 -2.06 -3.81% 7,023,700 52.02 52.33 5,742,000 52.25 - 54.98 40.48 - 72.74 126.83
EIDSY May 2 2.09 -0.11 -5.00% 31,900 0.01 3.74 15,909 1.93 - 2.10 1.65 - 5.00 N/A
EMC May 2 8.35 -0.81 -8.80% 24,023,100 N/A N/A 19,626,409 8.27 - 8.98 8.27 - 45.10 N/A
EMKR May 2 8.86 -0.10 -1.12% 183,300 0.01 9.26 235,227 8.24 - 8.95 7.59 - 44.13 N/A
EMLX May 2 27.78 -1.00 -3.48% 8,666,800 27.72 27.77 10,374,136 27.55 - 29.42 8.40 - 49.55 N/A
ENTU May 2 3.84 -0.30 -7.32% 173,300 3.85 4.12 549,409 3.75 - 4.15 2.55 - 13.29 N/A
ERICY May 2 2.48 -0.05 -1.97% 23,968,000 2.45 2.49 15,931,090 2.42 - 2.53 2.23 - 7.60 N/A
ERTS May 2 58.40 -1.50 -2.52% 2,260,200 58.15 58.80 2,446,500 58.09 - 60.20 40.99 - 66.92 241.29
ESST May 2 16.10 +0.19 +1.18% 2,282,000 15.85 16.27 2,735,772 15.58 - 16.70 5.89 - 25.99 62.50
EXTR May 2 8.40 -0.35 -3.99% 2,363,100 8.27 8.43 3,929,045 8.29 - 9.15 5.85 - 40.00 N/A
FDRY May 2 5.26 -0.20 -3.64% 1,004,200 5.28 5.43 1,671,409 5.22 - 5.60 5.22 - 22.51 N/A
FIBR May 2 2.11 +0.019 +0.90% 98,600 2.06 2.12 155,363 2.01 - 2.20 1.50 - 16.85 N/A
FLEX May 2 12.97 -0.65 -4.78% 10,404,300 12.81 12.96 11,683,045 12.68 - 13.88 12.53 - 33.10 N/A
FMKT May 2 16.59 +0.05 +0.29% 1,394,000 16.45 16.74 1,230,000 15.89 - 17.60 8.90 - 29.09 N/A
FON May 2 15.81 -0.14 -0.88% 3,930,500 N/A N/A 5,654,090 15.52 - 16.05 12.51 - 24.60 N/A
GDT May 2 39.35 -0.15 -0.38% 5,559,900 N/A N/A 2,686,318 38.40 - 41.50 26.90 - 51.50 23.28
GE May 2 31.60 -0.20 -0.63% 19,588,200 N/A N/A 24,270,954 31.06 - 31.85 28.50 - 53.55 21.58
GLW May 2 6.70 -0.16 -2.37% 8,995,800 N/A N/A 8,064,863 6.50 - 6.94 6.14 - 25.09 N/A
GNSS May 2 22.911 -0.27 -1.17% 2,258,700 22.85 23.00 4,318,409 22.80 - 23.95 12.25 - 74.90 30.84
GSPN May 2 5.53 -0.23 -4.09% 2,142,700 5.40 5.60 2,574,454 5.35 - 5.73 5.30 - 24.88 N/A
GTW May 2 5.03 -0.30 -5.63% 1,046,500 N/A N/A 1,589,454 5.02 - 5.40 4.24 - 19.85 N/A
HLIT May 2 8 -0.01 -0.12% 795,600 7.85 8.10 1,171,818 7.85 - 8.13 3.88 - 17.30 N/A
HWP May 2 17.09 +0.23 +1.36% 15,497,300 N/A N/A 11,166,181 16.94 - 17.45 12.50 - 31.37 46.19
IBM May 2 83.86 -0.68 -0.81% 6,582,900 N/A N/A 8,745,181 83.13 - 84.80 81.67 - 126.39 20.65
IMNX May 2 26.01 +0.12 +0.45% 4,299,200 25.97 26.25 5,011,409 25.97 - 26.84 13.85 - 31.45 15.98
INTC May 2 27.87 -0.77 -2.69% 41,816,300 27.95 27.99 44,029,909 27.77 - 29.222 18.96 - 36.78 107.15
ITWO May 2 2.96 -0.07 -2.27% 5,861,100 2.99 3.00 6,972,909 2.91 - 3.19 2.91 - 28.20 N/A
JBL May 2 19.22 -0.84 -4.19% 2,556,900 N/A N/A 2,083,954 19.06 - 20.20 14.00 - 38.25 96.10
JDSU May 2 4.13 -0.11 -2.60% 26,458,400 4.12 4.14 25,035,863 4 - 4.33 4.00 - 24.50 N/A
JNIC May 2 6.16 -0.025 -0.40% 109,100 6.00 6.87 247,772 6.11 - 6.31 5.08 - 18.48 N/A
JNJ May 2 64.20 +0.25 +0.39% 5,380,500 N/A N/A 6,764,363 63.55 - 64.20 47.90 - 65.89 33.26
JNPR May 2 9.37 -0.40 -4.09% 14,193,400 9.35 9.39 18,892,909 9.35 - 10.13 8.90 - 67.87 N/A
JPM May 2 36.25 +0.75 +2.11% 7,680,200 N/A N/A 10,426,318 35.49 - 36.28 26.70 - 50.60 51.79
KLAC May 2 55.21 -3.90 -6.61% 18,776,800 55.05 55.25 10,957,863 54.90 - 60 28.61 - 70.58 35.99
KLIC May 2 17.08 -1.04 -5.70% 887,200 17.01 17.30 1,084,863 16.95 - 18.66 8.16 - 21.67 N/A
KOPN May 2 7.59 0.00 0.00% 517,000 7.40 7.75 867,818 7.58 - 7.89 6.93 - 19.05 N/A
LDCL May 2 1.75 -0.069 -3.79% 71,200 1.52 1.95 284,772 1.68 - 1.83 1.12 - 7.00 N/A
LEH May 2 62.12 +2.12 +3.53% 3,973,900 N/A N/A 2,476,772 60.60 - 62.45 43.50 - 82.90 15.61
LLY May 2 68.00 +0.80 +1.19% 3,973,100 N/A N/A 2,971,136 66.55 - 68.27 62.99 - 88.65 28.10
LNOP May 2 12.79 -0.12 -0.93% 161,600 11.75 12.79 150,545 12.76 - 13.45 2.70 - 16.45 N/A
LRCX May 2 24.58 -1.031 -4.03% 2,837,500 24.30 24.70 2,586,045 24.26 - 26.09 14.73 - 33.76 N/A
LTR May 2 61.05 +0.61 +1.01% 415,600 N/A N/A 520,727 60.15 - 61.60 41.05 - 72.50 N/A
LU May 2 4.50 +0.06 +1.32% 20,564,100 N/A N/A 33,007,227 4.47 - 4.56 3.78 - 11.50 N/A
MCDT May 2 6.52 -0.45 -6.77% 945,000 6.48 6.55 N/A 6.42 - 6.82 6.06 - 42.90 N/A
MER May 2 42.94 +0.84 +2.00% 6,333,100 N/A N/A 6,872,045 42.46 - 43.06 33.50 - 71.50 134.19
MERQ May 2 35.55 -1.44 -3.88% 3,770,500 35.46 35.69 3,813,545 35.259 - 37.94 18.00 - 75.50 209.94
MRK May 2 55.57 +0.27 +0.49% 7,146,900 N/A N/A 6,478,363 54.70 - 55.80 51.00 - 79.16 17.70
MRVC May 2 1.94 +0.01 +0.51% 367,300 1.82 2.05 622,909 1.88 - 2.0797 1.82 - 13.75 N/A
MRVL May 2 34.30 +0.44 +1.30% 3,140,000 34.00 34.41 2,615,227 33.80 - 35.95 12.51 - 46.24 N/A
MSFT May 2 51.21 -1.30 -2.46% 39,505,800 51.26 51.35 28,008,136 51.15 - 54.07 47.50 - 76.15 42.88
MU May 2 23.36 -1.10 -4.45% 9,667,800 N/A N/A 8,813,500 23.11 - 25.15 16.39 - 45.70 N/A
MVSN May 2 21.01 -0.84 -3.79% 414,300 20.50 22.02 694,909 20.92 - 22.33 19.10 - 72.25 59.17
MWAV May 2 4.80 -0.11 -2.24% 30,300 4.17 6.80 19,318 4.66 - 4.94 3.60 - 9.05 10.43
MWD May 2 48.84 +0.81 +1.69% 5,863,000 N/A N/A 5,180,818 47.76 - 48.94 35.75 - 75.23 16.23
NE May 2 43.78 +0.43 +0.99% 2,805,900 N/A N/A 1,956,500 42.91 - 43.80 20.80 - 49.50 22.34
NEM May 2 29.42 -0.19 -0.64% 3,655,300 N/A N/A 5,229,090 29.25 - 30.00 17.95 - 30.20 N/A
NET May 2 17.41 -0.99 -5.38% 1,622,100 N/A N/A 2,899,500 17.38 - 18.30 10.11 - 30.50 N/A
NEWP May 2 20.12 -0.08 -0.39% 594,500 19.75 20.60 1,023,409 19.981 - 21.15 11.91 - 46.39 N/A
NOK May 2 16.16 -0.35 -2.14% 8,037,700 N/A N/A 11,208,727 16.10 - 16.69 12.70 - 35.50 39.02
NT May 2 3.16 -0.20 -6.06% 15,972,700 N/A N/A 13,821,954 3.06 - 3.29 3.06 - 17.10 N/A
NTAP May 2 15.62 -1.20 -7.19% 9,246,300 15.35 15.50 9,518,545 15.61 - 17.35 6.00 - 29.50 N/A
NTRO May 2 2.77 +0.021 +0.76% 151,500 2.72 2.79 155,727 2.66 - 2.80 2.21 - 6.25 N/A
NUFO May 2 3.05 +0.05 +1.67% 610,200 2.90 3.09 544,772 2.98 - 3.19 2.10 - 16.53 N/A
NVDA May 2 34.01 -1.49 -4.20% 9,377,300 33.95 34.05 11,557,045 34 - 36.49 22.66 - 72.66 32.64
NVLS May 2 45.63 -1.95 -4.09% 9,529,200 45.71 45.89 7,816,000 45.14 - 48.65 25.37 - 58.70 101.58
NXTL May 2 5.29 -0.44 -7.64% 23,116,100 5.30 5.31 23,192,681 5.27 - 6.18 3.35 - 20.35 N/A
OCCF May 2 0.72 -0.04 -5.26% 227,600 0.66 0.74 349,681 0.69 - 0.76 0.66 - 14.25 N/A
ONE May 2 41.50 +0.32 +0.78% 3,297,300 N/A N/A 3,561,727 41.07 - 41.55 27.00 - 42.88 16.21
ONE May 2 41.50 +0.32 +0.78% 3,297,300 N/A N/A 3,561,727 41.07 - 41.55 27.00 - 42.88 16.21
ONIS May 2 4.94 -0.20 -3.90% 624,500 4.93 5.10 2,451,045 4.89 - 5.25 3.50 - 39.99 N/A
ONIS May 2 4.94 -0.20 -3.90% 624,500 4.93 5.10 2,451,045 4.89 - 5.25 3.50 - 39.99 N/A
OPWV May 2 5.25 -0.39 -6.93% 1,418,200 5.18 5.33 3,336,363 5.19 - 5.80 4.73 - 46.90 N/A
ORCL May 2 8.55 -0.93 -9.84% 127,028,400 8.54 8.57 38,845,136 8.15 - 9.51 8.15 - 20.02 20.29
PFE May 2 37.37 -0.09 -0.24% 12,345,900 N/A N/A 12,149,727 37.26 - 37.85 34.00 - 45.04 28.97
PMCS May 2 14.53 -1.02 -6.58% 5,714,200 14.46 14.52 7,182,090 14.50 - 16.12 9.37 - 44.55 N/A
PSFT May 2 22.30 -0.35 -1.54% 7,513,400 22.36 22.40 8,832,818 22.25 - 23.58 15.78 - 51.00 36.13
PWAV May 2 11.669 -0.13 -1.09% 1,255,000 11.45 11.90 2,090,500 11.40 - 12.20 9.65 - 22.29 N/A
PYPL May 2 26.84 -0.06 -0.22% 79,700 24.00 27.50 N/A 26.49 - 27.03 12.00 - 27.89 N/A
Q May 2 5.09 -0.20 -3.78% 13,409,600 N/A N/A 14,580,045 4.96 - 5.40 4.35 - 41.83 N/A
QCOM May 2 28.43 -1.19 -4.00% 12,621,600 28.54 28.60 14,342,363 28.25 - 29.70 28.25 - 71.04 N/A
RFMD May 2 17.12 -0.81 -4.61% 7,483,000 17.11 17.28 6,354,363 16.868 - 18.32 13.40 - 37.50 N/A
RIG May 2 38.66 +1.46 +3.92% 5,214,300 N/A N/A 2,962,136 36.70 - 38.75 23.05 - 57.69 44.95
RIMM May 2 17.33 -1.00 -5.56% 2,451,900 17.01 17.45 2,012,000 17.03 - 18.145 13.70 - 40.82 N/A
RMBS May 2 6.67 +0.02 +0.30% 637,500 6.50 6.75 1,157,318 6.58 - 6.93 4.86 - 19.55 32.14
RNWK May 2 7.11 -0.20 -2.76% 519,400 7.04 7.14 858,954 7.01 - 7.24 3.26 - 15.67 N/A
RSTN May 2 4.161 -0.16 -3.63% 1,022,600 4.20 4.28 5,575,909 4.16 - 4.43 3.70 - 24.10 N/A
SANM May 2 9.64 -0.54 -5.24% 7,179,600 9.57 9.60 8,697,545 9.60 - 10.33 9.57 - 38.20 N/A
SAP May 2 30.25 -2.10 -6.49% 2,248,700 N/A N/A 952,727 29.92 - 30.98 21.31 - 40.99 79.61
SBSA May 2 16.06 -0.28 -1.71% 183,100 0.01 18.23 311,136 15.55 - 16.449 4.95 - 17.34 N/A
SCH May 2 11.15 -0.35 -3.04% 4,160,200 N/A N/A 4,144,909 10.941 - 11.50 8.13 - 21.60 79.64
SCMR May 2 3.40 +0.01 +0.30% 989,400 3.39 3.49 1,303,318 3.27 - 3.49 3.00 - 12.60 N/A
SEBL May 2 21.65 -1.60 -6.91% 17,314,600 21.54 21.55 16,810,863 21.46 - 23.78 12.24 - 55.90 46.87
SEPR May 2 12.27 -0.539 -4.20% 2,361,600 12.11 12.40 3,484,545 12.21 - 13.12 11.93 - 60.05 N/A
SGP May 2 27.63 -0.02 -0.07% 6,284,000 N/A N/A 6,937,863 27.00 - 27.70 27.00 - 43.98 20.47
SLR May 2 7.47 +0.13 +1.77% 8,109,400 N/A N/A 7,435,045 7.30 - 7.62 6.99 - 28.12 N/A
SNDK May 2 15.58 -1.04 -6.21% 2,312,800 15.50 15.74 1,340,909 15.20 - 17.10 8.61 - 30.00 N/A
SONS May 2 2.51 -0.13 -4.92% 3,003,000 2.50 2.59 9,133,863 2.50 - 2.61 2.18 - 33.80 N/A
SSTI May 2 10.03 +0.32 +3.23% 788,800 9.90 10.20 868,636 9.75 - 10.08 3.78 - 14.50 N/A
STOR May 2 2.85 +0.01 +0.35% 328,200 2.77 2.90 1,291,863 2.79 - 2.93 2.39 - 23.54 N/A
SUNW May 2 6.45 -0.51 -7.32% 197,110,000 6.46 6.47 65,200,636 6.33 - 7.13 6.33 - 23.57 N/A
T May 2 13.67 -0.29 -2.08% 15,706,100 N/A N/A 13,083,500 13.59 - 14.04 12.66 - 23.10 N/A
TDW May 2 44.77 +0.40 +0.90% 856,100 N/A N/A 785,500 43.55 - 44.90 24.13 - 51.23 18.58
TELM May 2 2.10 -0.18 -7.93% 1,377,800 2.10 2.28 1,579,545 2.06 - 2.33 1.78 - 29.73 N/A
TELM May 2 2.10 -0.18 -7.93% 1,377,800 2.10 2.28 1,579,545 2.06 - 2.33 1.78 - 29.73 N/A
TER May 2 31.95 -1.77 -5.25% 3,721,300 N/A N/A 2,754,818 31.36 - 33.77 18.43 - 47.21 N/A
TERN May 2 3 +0.40 +16.00% 2,293,700 2.91 3.18 1,209,363 2.53 - 3.09 2.35 - 14.75 N/A
THQI May 2 34.28 +0.28 +0.80% 792,200 34.41 35.17 1,096,409 34.10 - 35.70 24.40 - 43.40 50.40
TLAB May 2 8.65 +0.12 +1.41% 3,505,000 8.51 8.80 4,233,500 8.46 - 8.73 8.21 - 42.801 N/A
TMCS May 2 22.05 -2.94 -12.20% 1,255,600 21.14 22.85 941,681 21.25 - 24.35 9.06 - 30.00 N/A
TQNT May 2 9.75 -0.34 -3.40% 1,489,000 9.71 9.85 1,968,954 9.73 - 10.20 8.90 - 32.73 N/A
TTWO May 2 24.98 +0.63 +2.59% 991,400 23.70 26.15 1,210,454 24.18 - 25.17 6.44 - 26.90 53.15
TXCC May 2 1.42 -0.03 -2.07% 1,709,200 1.36 1.42 1,569,954 1.35 - 1.55 1.35 - 19.55 N/A
TYC May 2 21.15 +1.01 +5.04% 36,980,500 N/A N/A 26,167,681 19.80 - 21.25 15.25 - 60.09 7.77
UAL May 2 12.73 -0.97 -7.08% 1,516,800 N/A N/A 1,775,227 12.63 - 13.85 9.40 - 38.50 N/A
UTSI May 2 22.97 -1.50 -6.20% 1,198,700 22.89 24.00 1,430,090 22.87 - 24.57 12.98 - 35.66 39.14
UTX May 2 69.51 -1.10 -1.56% 2,549,400 N/A N/A 2,552,363 68.90 - 70.12 40.10 - 87.50 17.87
VECO May 2 29.86 -0.15 -0.50% 691,300 29.24 61.60 628,681 29.16 - 31.85 19.90 - 57.50 N/A
VRTS May 2 26.02 -1.88 -6.74% 14,459,400 26.01 26.18 12,530,545 25.76 - 28.65 17.30 - 80.05 N/A
VTSS May 2 5.301 -0.46 -7.81% 4,568,500 5.33 5.43 5,153,000 5.30 - 6.04 5.30 - 39.00 N/A
WCOM May 2 2.03 -0.16 -7.24% 139,897,408 2.03 2.04 51,606,954 1.99 - 2.50 1.99 - 19.26 N/A
WFC May 2 51.98 +0.97 +1.90% 4,010,600 N/A N/A 3,951,090 51.00 - 52.00 38.25 - 52.00 24.75
WFII May 2 5.31 +0.06 +1.14% 241,600 4.86 5.40 241,318 5.09 - 5.54 3.50 - 10.49 N/A
WMT May 2 56.65 +0.19 +0.33% 7,659,000 N/A N/A 7,172,045 56.18 - 57.25 42.00 - 63.94 38.25
WYE May 2 59.39 +0.10 +0.17% 2,864,600 N/A N/A 3,755,954 58.62 - 59.89 53.20 - 66.51 34.53
XLNX May 2 36.26 -1.24 -3.29% 11,690,900 36.32 36.46 9,380,545 36.17 - 38.53 19.52 - 50.98 N/A
YHOO May 2 15 -0.74 -4.73% 10,716,900 14.88 14.97 9,504,500 14.80 - 15.77 8.02 - 23.70 N/A |
