Closing numbers May 14,2002
EQUITY OPTION
Dow 10298.14 +188.48 (+1.86%)
Nasdaq 1719.05 +66.51 (+4.02%)
S&P 500 1096.26 +22.76 (+2.12%)
10-Yr Bond 5.294% +0.074
NYSE Volume 1,401,537,000
Nasdaq Volume 2,603,196,000
TOTAL EQUITY CALL VOLUME : 748853
TOTAL EQUITY PUT VOLUME : 364059
TOTAL VOLUME : 1112912
EPC=0.49
Consumer Products 7 +8.8% Edit Delete Compare
Days Short Less than 1.75 21 +7.8% Edit Delete Compare
RETAIL 11 +2.9% Edit Delete Compare
DSL 9 +5.7% Edit Delete Compare
DWDM 20 +4.7% Edit Delete Compare
Low pSR Energy Stocks 12 +2.1% Edit Delete Compare
Carriers1 7 +2.9% Edit Delete Compare
Telecom Construction1 5 +4.8% Edit Delete Compare
networkers1 8 +9.7% Edit Delete Compare
Contract Manufacturers 6 +7.4% Edit Delete Compare
Telecom Equipment 19 +4.3% Edit Delete Compare
Tier 2, D-WDM 16 +2.8% Edit Delete Compare
Broadband Cable 1 8 +1.3% Edit Delete Compare
DOW 10 +1.2% Edit Delete Compare
Internet Security 20 +2.5% Edit Delete Compare
Biotechs 9 +5.5% Edit Delete Compare
CHIP EQUIPMENT 13 +6.2% Edit Delete Compare
CHIPS1 23 +7.3% Edit Delete Compare
Clint's Financials 40 +1.2% Edit Delete Compare
Genomics 9 +7.1% Edit Delete Compare
Incubators 8 -2.6% Edit Delete Compare
Internet Sector 14 +7.1% Edit Delete Compare
Flat Panel Displays 7 +8.0% Edit Delete Compare
E-Gaming stocks 8 -2.0% Edit Delete Compare
Drug Stocks 15 +1.7% Edit Delete Compare
RTS Biotechs 13 +5.9% Edit Delete Compare
Gigabit 23 +7.7% Edit Delete Compare
Oil Drilers - Deep Water 13 -0.4% Edit Delete Compare
Storage 9 +10.4% Edit Delete Compare
M.L. Picks 23 +6.8% Edit Delete Compare
HOLDERS 12 +2.8% Edit Delete Compare
4 Q's of cash 20 +8.0% Edit Delete Compare
Carriers 10 +2.5% Edit Delete Compare
Wireless 6 +5.6% Edit Delete Compare
Real Estate Related 7 +0.7% Edit Delete Compare
Symbol Last Trade Change (Mkt) Volume Bid Ask Avg Vol Day's Range 52-wk Range P/E
AA May 14 36.25 +0.85 +2.40% 2,570,500 N/A N/A 3,340,681 35.60 - 36.40 27.36 - 45.71 44.69
AAPL May 14 25.61 +1.46 +6.10% 9,401,900 25.20 25.75 5,027,545 24.22 - 25.68 14.68 - 26.17 42.33
ADCT May 14 3.77 +0.01 +0.26% 5,164,700 3.73 3.80 4,939,318 3.67 - 3.90 2.63 - 10.85 N/A
ADPT May 14 13.93 +1.50 +11.73% 1,656,600 14.02 14.40 2,074,318 13.09 - 14.27 7.20 - 18.49 N/A
AKLM May 14 5.02 +0.30 +5.91% 3,127,900 5.00 5.38 1,270,090 4.92 - 5.50 2.08 - 6.25 18.55
ALA May 14 12.73 +0.49 +4.00% 722,600 N/A N/A 1,000,500 12.46 - 12.82 10.53 - 33.20 N/A
ALTR May 14 20.40 +2.03 +10.74% 10,424,400 20.62 20.94 7,286,363 19.73 - 20.68 14.66 - 33.598 N/A
AMAT May 14 26.64 +2.37 +9.27% 46,711,200 27.95 27.97 20,624,954 26.25 - 27.72 13.295 - 29.245 164.41
AMCC May 14 7.47 +0.93 +13.98% 6,998,500 7.55 7.61 8,051,318 7.03 - 7.49 5.33 - 27.30 N/A
AMGN May 14 51.79 +3.36 +7.01% 20,240,200 51.79 52.08 9,922,318 49.637 - 51.81 45.43 - 70.60 47.96
AMKR May 14 19.51 +2.399 +13.35% 1,837,300 19.91 20.40 1,292,454 18.50 - 19.72 9.00 - 25.00 N/A
AMZN May 14 18.81 +1.68 +9.70% 14,669,000 19.00 19.06 7,111,045 18.02 - 19.45 5.51 - 18.23 N/A
AOL May 14 18.55 +1.25 +7.20% 31,816,500 N/A N/A 23,267,590 17.49 - 18.69 16.87 - 58.51 N/A
ASYS May 14 6.571 -0.229 -3.37% 3,000 5.97 7.32 7,818 6.55 - 6.60 4.50 - 14.50 8.88
ATI May 14 17.16 +0.16 +0.94% 224,800 N/A N/A 243,954 17.05 - 17.26 12.50 - 21.07 N/A
ATVI May 14 32.70 -0.69 -2.06% 5,802,400 32.00 32.98 1,409,363 31.66 - 34.25 15.0733 - 34.45 37.27
ATYT May 14 9.24 +0.57 +6.53% 1,709,800 9.39 11.75 1,825,272 8.84 - 9.55 5.58 - 15.65 N/A
AVCI May 14 2.04 +0.06 +3.00% 335,800 2.00 2.05 435,590 1.94 - 2.10 1.10 - 14.99 N/A
AVNX May 14 2.99 +0.12 +4.17% 333,400 2.93 3.02 403,818 2.91 - 3.03 2.70 - 19.20 N/A
AXP May 14 44.49 +1.05 +2.44% 5,380,600 N/A N/A 4,723,727 43.75 - 44.60 24.20 - 46.55 42.36
BAC May 14 75.88 +0.88 +1.17% 6,675,800 N/A N/A 5,734,000 75.15 - 75.96 50.25 - 75.00 17.21
BBY May 14 48.13 +1.50 +3.21% 4,908,200 N/A N/A 2,731,772 47.73 - 48.32 26.68 - 53.7466 27.29
BGEN May 14 41.73 +1.40 +3.47% 5,173,900 41.53 42.00 3,510,318 40.05 - 42.34 39.07 - 67.47 23.44
BK May 14 35.58 +0.37 +1.05% 3,372,600 N/A N/A 2,304,136 35.24 - 36.15 29.75 - 55.35 19.88
BLS May 14 31.09 +1.23 +4.12% 6,738,300 N/A N/A 3,801,500 30.35 - 31.85 28.52 - 43.00 20.73
BRCD May 14 24.08 +3.22 +14.78% 32,689,400 24.76 24.82 17,143,363 22.85 - 24.24 12.60 - 55.25 N/A
BRCM May 14 28.35 +2.49 +9.44% 15,194,800 28.74 28.85 13,301,454 27.87 - 29.16 18.40 - 53.35 N/A
C May 14 45.40 +1.16 +2.62% 13,165,300 N/A N/A 12,681,227 44.79 - 45.40 34.51 - 53.75 16.33
CCUR May 14 7.66 +0.81 +11.84% 2,482,200 7.65 7.77 2,214,409 6.95 - 7.83 5.05 - 17.68 N/A
CHKP May 14 19.81 +1.63 +8.95% 7,717,900 19.73 19.94 7,732,272 18.97 - 20.055 15.73 - 65.60 16.82
CHRT May 14 24.85 +0.29 +1.18% 1,104,500 24.00 28.00 458,363 24.62 - 25.26 16.06 - 33.00 N/A
CIEN May 14 7.09 +0.15 +2.15% 8,807,200 7.13 7.17 11,274,681 7.01 - 7.53 6.00 - 66.73 N/A
CLS May 14 31.16 +1.94 +6.64% 3,490,400 N/A N/A 2,405,590 30.61 - 32.40 20.69 - 63.25 N/A
CMVT May 14 11.95 +0.36 +3.09% 4,051,600 12.02 12.07 5,310,454 11.78 - 12.08 11.10 - 73.00 41.45
CORV May 14 1.17 -0.04 -3.33% 1,543,100 1.16 1.19 2,904,090 1.14 - 1.24 1.02 - 8.19 N/A
CREE May 14 12.96 +0.95 +7.88% 1,277,000 12.88 13.00 1,668,409 12.46 - 12.99 10.59 - 36.65 N/A
CSCO May 14 16.45 +0.75 +4.78% 73,374,704 16.43 16.46 60,705,681 16 - 16.50 11.04 - 24.13 109.67
DCLK May 14 8.82 +0.71 +8.88% 1,461,200 8.59 8.94 1,664,090 8.19 - 8.82 5.23 - 16.30 N/A
DELL May 14 26.90 +1.34 +5.28% 29,136,700 26.67 26.80 20,982,272 26.19 - 27.17 16.01 - 30.52 58.04
DIGL May 14 4.15 +0.34 +8.88% 355,000 4.23 4.36 355,863 3.99 - 4.39 3.15 - 57.56 N/A
DITC May 14 2.80 +0.21 +8.08% 170,900 2.43 3.15 151,454 2.53 - 2.829 2.38 - 16.99 N/A
DO May 14 34.74 +0.06 +0.17% 695,000 N/A N/A 909,954 34.25 - 34.99 22.83 - 43.14 28.71
DSPG May 14 20.07 +0.62 +3.18% 2,469,200 20.12 20.25 215,772 19.27 - 20.45 17.68 - 26.48 29.54
DVID May 14 3.18 +0.98 +40.83% 223,400 2.64 4.95 29,500 2.40 - 3.18 1.50 - 6.99 12.52
EBAY May 14 56.64 +2.24 +4.12% 5,925,200 56.64 56.65 5,822,909 54.80 - 57.25 40.48 - 72.74 138.20
EIDSY May 14 2.20 0.00 0.00% 2,000 0.01 2000.00 15,500 2.12 - 2.20 1.65 - 5.00 N/A
EMC May 14 8.12 +0.57 +7.62% 29,089,900 N/A N/A 20,406,909 7.75 - 8.22 7.35 - 42.87 N/A
EMKR May 14 8.35 +0.34 +4.21% 183,600 8.10 8.87 185,681 8.17 - 8.60 7.59 - 39.61 N/A
EMLX May 14 31.25 +3.27 +11.83% 12,552,400 30.86 30.90 10,480,045 29.12 - 31.38 8.40 - 49.55 N/A
ENTU May 14 4.10 +0.13 +3.29% 398,200 3.95 4.06 475,954 3.81 - 4.10 2.55 - 13.29 N/A
ERICY May 14 2.34 +0.08 +3.52% 12,382,400 2.35 2.39 15,789,181 2.28 - 2.36 2.14 - 7.60 N/A
ERTS May 14 60.34 -0.73 -1.19% 10,116,500 59.86 60.40 2,613,818 59.22 - 64.09 40.99 - 66.92 85.07
ESST May 14 18.70 +2.80 +17.28% 4,157,200 18.98 18.99 2,905,363 17.09 - 18.81 5.89 - 25.99 73.08
EXTR May 14 11.47 +1.31 +12.92% 9,403,000 11.45 11.52 3,807,818 11.09 - 11.79 5.85 - 40.00 N/A
FDRY May 14 7.26 +0.64 +9.57% 1,929,700 7.25 7.33 1,678,863 6.88 - 7.30 4.74 - 22.51 N/A
FIBR May 14 2.65 +0.25 +10.42% 239,000 2.55 2.99 154,818 2.25 - 2.709 1.50 - 16.85 N/A
FLEX May 14 15.41 +1.43 +10.15% 10,377,800 15.50 15.60 11,170,272 14.69 - 15.75 12.28 - 33.10 N/A
FMKT May 14 19.25 +1.30 +7.09% 799,600 19.00 19.60 1,276,818 18.406 - 19.65 8.90 - 29.09 N/A
FON May 14 16.21 +0.42 +2.66% 4,184,500 N/A N/A 4,768,636 15.85 - 16.34 12.51 - 24.60 N/A
GDT May 14 37.53 +0.10 +0.27% 2,188,100 N/A N/A 2,763,181 36.68 - 37.91 26.90 - 51.50 22.21
GE May 14 31.58 +0.73 +2.37% 29,266,000 N/A N/A 24,002,409 30.90 - 31.66 28.50 - 53.55 21.63
GLW May 14 6.45 +0.26 +4.26% 7,769,900 N/A N/A 7,357,545 6.00 - 6.45 5.90 - 23.70 N/A
GNSS May 14 27.62 +4.20 +17.87% 5,938,400 27.64 27.80 4,010,954 24.30 - 28.10 19.70 - 74.90 37.43
GSPN May 14 6.20 +1.10 +20.75% 5,001,600 6.25 6.40 2,568,090 5.491 - 6.26 4.84 - 19.80 N/A
GTW May 14 5.71 +0.22 +4.01% 675,000 N/A N/A 1,394,363 5.56 - 5.79 4.24 - 19.35 N/A
HLIT May 14 8.38 +0.64 +8.36% 758,200 8.27 8.38 1,130,727 7.85 - 8.44 6.48 - 17.30 N/A
HWP Ticker symbol has changed to: HPQ
IBM May 14 85.48 +3.40 +4.14% 9,623,900 N/A N/A 9,198,136 82.19 - 85.48 75.92 - 126.39 21.13
IMNX May 14 27.12 +1.74 +6.89% 8,327,300 26.85 27.50 5,215,727 25.95 - 27.15 13.85 - 31.45 16.17
INTC May 14 30.15 +1.87 +6.56% 57,100,100 30.31 30.35 44,394,318 29.37 - 30.352 18.96 - 36.78 116.88
ITWO May 14 3.20 +0.29 +10.14% 5,736,500 3.15 3.19 6,722,318 3.04 - 3.20 2.30 - 28.20 N/A
JBL May 14 22.63 +1.63 +7.76% 2,000,900 N/A N/A 2,093,000 21.80 - 23.07 14.00 - 38.25 113.15
JDSU May 14 3.87 +0.19 +5.11% 22,452,600 3.85 3.91 24,086,181 3.69 - 4.02 3.39 - 24.21 N/A
JNIC May 14 6.13 -0.07 -1.13% 217,100 5.95 6.18 239,545 6.06 - 6.41 5.08 - 18.48 N/A
JNJ May 14 61.04 -0.80 -1.29% 11,402,900 N/A N/A 6,830,863 60.21 - 61.45 48.18 - 65.89 31.63
JNPR May 14 9.91 +0.66 +7.10% 15,138,500 9.92 9.98 18,794,045 9.57 - 10.25 7.84 - 61.39 N/A
JPM May 14 37.59 +1.25 +3.44% 8,404,300 N/A N/A 9,388,590 36.73 - 37.73 26.70 - 50.60 53.70
KLAC May 14 60.29 +4.31 +7.50% 15,389,000 61.76 61.93 11,509,590 59.49 - 60.98 28.61 - 70.58 40.38
KLIC May 14 19.70 +1.75 +9.56% 1,465,700 20.06 20.35 1,073,500 19.03 - 19.80 8.16 - 21.67 N/A
KOPN May 14 8.35 +0.69 +9.01% 837,000 8.24 8.35 799,454 7.68 - 8.36 6.61 - 19.05 N/A
LDCL May 14 1.58 +0.22 +16.18% 317,600 1.43 1.61 310,636 1.34 - 1.58 1.12 - 4.98 N/A
LEH May 14 65.90 +1.90 +2.97% 3,093,800 N/A N/A 2,564,363 64.60 - 66.50 43.50 - 82.90 16.56
LLY May 14 65.70 +1.12 +1.73% 3,260,700 N/A N/A 3,158,727 64.77 - 65.85 62.99 - 88.65 27.15
LNOP May 14 11.80 +1.5212 +14.87% 141,000 10.52 11.95 164,636 10 - 11.80 2.70 - 16.45 N/A
LRCX May 14 27.20 +1.71 +6.55% 4,601,300 27.82 28.03 2,702,363 26.80 - 27.45 14.73 - 33.76 N/A
LTR May 14 59.71 -0.67 -1.11% 345,100 N/A N/A 486,636 59.62 - 60.48 41.05 - 72.50 N/A
LU May 14 4.86 +0.33 +7.28% 27,882,600 N/A N/A 32,637,954 4.61 - 4.91 3.78 - 10.50 N/A
MCDT May 14 8.70 +1.26 +17.40% 2,216,100 8.41 8.70 N/A 7.62 - 8.81 6.00 - 42.90 N/A
MER May 14 43.10 +0.98 +2.33% 8,951,700 N/A N/A 7,111,590 41.55 - 43.20 33.50 - 71.50 134.69
MERQ May 14 38.65 +3.44 +9.68% 6,064,800 38.71 38.99 4,105,363 36.99 - 39.028 18.00 - 75.50 229.35
MRK May 14 57.50 +0.86 +1.52% 5,493,800 N/A N/A 6,600,181 56.88 - 57.79 51.00 - 79.16 18.31
MRVC May 14 1.88 +0.04 +2.17% 353,700 1.85 1.93 585,500 1.81 - 1.94 1.64 - 13.75 N/A
MRVL May 14 41.24 +3.64 +9.90% 3,993,600 40.45 41.48 2,752,954 38.63 - 41.40 12.51 - 46.24 N/A
MSFT May 14 54.88 +2.81 +5.33% 32,438,500 55.36 55.50 29,007,363 53.987 - 55.10 47.50 - 76.15 46.25
MU May 14 26.30 +3.00 +12.71% 15,149,100 N/A N/A 9,002,136 24.85 - 26.71 16.39 - 44.99 N/A
MVSN May 14 20.58 +0.01 +0.05% 685,800 16.91 20.85 669,045 19.80 - 20.70 19.01 - 72.25 54.28
MWAV May 14 4.53 +0.18 +4.14% 9,600 4.55 5.47 16,954 4.45 - 4.53 3.60 - 9.05 9.85
MWD May 14 49.45 +1.25 +2.59% 6,159,300 N/A N/A 5,231,681 48.20 - 49.74 35.75 - 75.23 16.43
NE May 14 42.89 -0.30 -0.69% 2,989,200 N/A N/A 2,108,590 42.27 - 43.44 20.80 - 48.21 21.88
NEM May 14 28.05 -1.56 -5.21% 5,176,100 N/A N/A 4,711,318 28.04 - 29.05 17.97 - 30.50 N/A
NET May 14 20.99 +1.68 +8.70% 3,108,200 N/A N/A 2,831,772 20.06 - 21.15 10.11 - 30.50 N/A
NEWP May 14 21.50 +1.45 +7.30% 1,828,600 21.50 21.80 1,031,727 20.23 - 22.12 11.91 - 42.00 N/A
NOK May 14 16.51 +0.84 +5.33% 9,926,200 N/A N/A 11,328,909 16.14 - 16.64 12.70 - 35.50 40.49
NT May 14 2.74 +0.16 +6.11% 14,268,800 N/A N/A 13,731,500 2.56 - 2.84 2.29 - 15.73 N/A
NTAP May 14 18.04 -0.78 -4.50% 16,264,500 16.55 16.68 9,475,500 17.16 - 18.64 6.00 - 28.75 N/A
NTRO May 14 2.67 +0.06 +2.30% 130,600 2.56 2.79 155,272 2.58 - 2.69 2.21 - 5.80 N/A
NUFO May 14 3.06 +0.04 +1.32% 192,900 2.95 3.19 495,590 3.01 - 3.18 2.10 - 15.95 N/A
NVDA May 14 37.17 +3.89 +11.51% 12,731,300 37.44 37.70 11,521,909 35.35 - 37.55 22.66 - 72.66 36.25
NVLS May 14 51.51 +3.10 +6.28% 9,461,600 52.53 52.79 8,101,090 50.65 - 52.02 25.37 - 58.70 116.67
NXTL May 14 5.28 +0.24 +4.74% 19,755,700 5.25 5.30 21,406,181 5.06 - 5.39 3.35 - 20.01 N/A
OCCF May 14 0.70 0.00 0.00% 68,600 0.62 0.75 285,181 0.66 - 0.70 0.48 - 12.96 N/A
ONE May 14 41.59 +0.31 +0.75% 3,110,300 N/A N/A 3,495,181 41.30 - 42.09 27.00 - 42.88 16.25
ONE May 14 41.59 +0.31 +0.75% 3,110,300 N/A N/A 3,495,181 41.30 - 42.09 27.00 - 42.88 16.25
ONIS May 14 4.96 +0.03 +0.62% 1,238,000 4.96 5.10 2,163,136 4.92 - 5.29 3.50 - 38.45 N/A
ONIS May 14 4.96 +0.03 +0.62% 1,238,000 4.96 5.10 2,163,136 4.92 - 5.29 3.50 - 38.45 N/A
OPWV May 14 5.55 +0.34 +6.43% 3,031,700 5.61 5.62 3,191,636 5.39 - 5.60 4.70 - 46.90 N/A
ORCL May 14 8.81 +0.38 +4.49% 69,514,096 8.81 8.85 38,815,909 8.57 - 9.05 7.50 - 20.02 21.07
PFE May 14 37.37 +0.40 +1.08% 11,136,100 N/A N/A 12,204,818 36.84 - 37.66 34.00 - 45.04 28.97
PMCS May 14 17.41 +2.08 +13.45% 8,273,800 17.51 17.60 7,183,500 16.34 - 17.52 9.37 - 44.20 N/A
PSFT May 14 24.38 +1.86 +8.29% 7,404,200 24.49 24.55 8,784,045 23.25 - 24.50 15.78 - 51.00 39.19
PWAV May 14 12.30 +0.62 +5.28% 7,073,500 12.42 12.43 2,219,727 12 - 12.47 9.65 - 21.30 N/A
PYPL May 14 24.60 -0.35 -1.40% 278,200 23.75 25.99 N/A 24.58 - 25.79 12.00 - 28.70 N/A
Q May 14 5.50 +0.47 +9.34% 9,499,800 N/A N/A 13,469,409 5.10 - 5.60 4.35 - 38.99 N/A
QCOM May 14 30.68 +1.64 +5.64% 18,337,200 30.80 30.95 14,068,318 29.95 - 31.24 24.63 - 71.04 N/A
RFMD May 14 18.40 +1.45 +8.53% 8,480,100 18.39 18.47 6,360,545 17.50 - 18.51 13.40 - 37.50 N/A
RIG May 14 38.00 -0.50 -1.30% 2,897,200 N/A N/A 2,912,000 37.75 - 38.75 23.05 - 57.69 44.19
RIMM May 14 16.75 +0.83 +5.20% 1,613,000 16.80 17.00 2,132,363 16.45 - 17.32 13.70 - 40.82 N/A
RMBS May 14 6.80 +0.59 +9.20% 852,200 6.85 6.97 1,167,045 6.69 - 6.97 4.86 - 14.04 33.33
RNWK May 14 7.32 +0.32 +4.57% 447,800 7.22 7.50 828,590 7.10 - 7.39 3.26 - 15.67 N/A
RSTN May 14 4.47 0.00 0.00% 2,173,600 4.45 4.65 4,687,818 4.30 - 4.96 3.59 - 24.10 N/A
SANM May 14 12.70 +0.94 +7.94% 11,085,900 12.68 12.84 8,351,454 12.18 - 12.90 9.43 - 38.20 N/A
SAP May 14 30.85 +0.66 +2.19% 1,525,300 N/A N/A 1,059,863 30.55 - 31.16 21.31 - 39.45 81.18
SBSA May 14 15.77 -0.05 -0.32% 356,200 14.97 16.72 311,909 15.30 - 16.08 4.95 - 17.34 N/A
SCH May 14 12.07 +0.61 +5.32% 5,812,000 N/A N/A 4,418,954 11.77 - 12.13 8.13 - 21.60 86.21
SCMR May 14 3.65 +0.12 +3.42% 1,636,900 3.50 3.63 1,225,772 3.54 - 3.68 3.00 - 12.49 N/A
SEBL May 14 24.91 +2.37 +10.36% 16,361,500 25.18 25.28 16,851,590 23.75 - 24.99 12.24 - 55.90 54.89
SEPR May 14 12.30 +0.57 +4.86% 1,530,700 12.28 12.55 3,415,636 11.96 - 12.46 11.17 - 60.05 N/A
SGP May 14 28.49 +0.78 +2.81% 4,649,400 N/A N/A 6,363,000 27.75 - 28.50 26.87 - 43.98 21.10
SLR May 14 8.40 +0.67 +8.59% 7,264,600 N/A N/A 7,482,454 8.10 - 8.47 6.99 - 27.25 N/A
SNDK May 14 16.81 +1.83 +12.07% 2,024,400 16.88 18.98 1,436,318 16.01 - 16.89 8.61 - 30.00 N/A
SONS May 14 2.14 +0.10 +4.88% 1,773,500 2.12 2.15 9,103,818 2.04 - 2.15 1.95 - 32.80 N/A
SSTI May 14 11.87 +0.95 +8.64% 1,606,500 11.76 11.95 782,818 11.34 - 11.90 3.78 - 14.50 N/A
STOR May 14 2.93 +0.23 +8.61% 1,115,800 2.82 2.97 1,186,045 2.75 - 2.98 2.11 - 23.54 N/A
SUNW May 14 7.07 +0.40 +5.96% 89,947,296 7.10 7.14 67,265,318 6.84 - 7.16 5.99 - 23.57 N/A
T May 14 13.56 -0.14 -1.02% 19,942,100 N/A N/A 12,950,045 13.36 - 13.85 12.66 - 23.00 N/A
TDW May 14 45.18 +0.17 +0.38% 986,800 N/A N/A 799,636 44.951 - 45.70 24.13 - 51.23 18.75
TELM May 14 1.97 +0.05 +2.70% 516,200 1.90 2.01 1,208,227 1.89 - 2 1.70 - 29.73 N/A
TELM May 14 1.97 +0.05 +2.70% 516,200 1.90 2.01 1,208,227 1.89 - 2 1.70 - 29.73 N/A
TER May 14 32.96 +2.41 +7.87% 4,013,600 N/A N/A 2,961,227 31.58 - 33.15 18.43 - 47.21 N/A
TERN May 14 2.73 +0.40 +16.67% 1,220,400 2.80 2.85 1,255,272 2.58 - 2.85 2.17 - 14.75 N/A
THQI May 14 33.73 -1.50 -4.25% 3,360,000 33.31 34.23 1,061,272 33.18 - 37.24 24.40 - 43.40 31.89
TLAB May 14 9.72 +0.57 +6.19% 3,944,900 9.67 9.79 4,157,818 9.51 - 9.94 8.21 - 42.801 N/A
TMCS May 14 23.58 -0.48 -2.04% 743,600 21.90 27.10 904,363 22.90 - 24.70 9.06 - 30.00 N/A
TQNT May 14 10.50 +0.40 +3.85% 2,232,100 10.65 10.78 1,813,500 10.08 - 10.90 8.80 - 29.15 N/A
TTWO May 14 24.79 -0.03 -0.12% 1,862,300 24.55 25.46 1,330,590 24 - 26.24 6.44 - 26.90 52.94
TXCC May 14 1.65 +0.05 +3.13% 1,243,500 1.66 1.72 1,539,727 1.62 - 1.75 1.32 - 18.95 N/A
TYC May 14 19.10 +0.94 +5.14% 16,552,400 N/A N/A 21,857,181 18.42 - 19.45 15.25 - 60.09 7.10
UAL May 14 12.12 +0.74 +6.50% 1,936,100 N/A N/A 1,675,954 11.65 - 12.20 9.40 - 38.50 N/A
UTSI May 14 22.90 +2.25 +10.95% 2,805,300 22.77 22.95 1,359,000 21.19 - 22.97 12.98 - 35.66 39.31
UTX May 14 70.90 +1.35 +1.94% 2,116,600 N/A N/A 2,529,545 70.10 - 71.00 40.10 - 87.50 18.23
VECO May 14 31.31 +1.59 +5.19% 393,800 31.61 32.75 556,727 30.90 - 32.05 19.90 - 57.50 N/A
VRTS May 14 28.56 +3.39 +13.53% 16,395,500 28.16 28.24 12,122,500 26.65 - 28.95 17.30 - 80.05 N/A
VTSS May 14 6.43 +0.66 +11.21% 5,805,500 6.50 6.58 5,127,954 6.34 - 6.60 4.28 - 36.91 N/A
WCOM May 14 1.24 -0.14 -9.72% 670,532,224 1.29 1.30 55,417,363 1.08 - 1.39 1.38 - 19.01 N/A
WFC May 14 52.18 +1.00 +1.95% 3,359,400 N/A N/A 3,865,909 51.20 - 52.20 38.25 - 52.42 24.85
WFII May 14 5.10 +0.35 +7.37% 151,600 4.65 5.05 232,090 4.70 - 5.11 3.50 - 10.49 N/A
WMT May 14 57.39 +2.41 +4.38% 12,488,500 N/A N/A 7,347,045 57.05 - 58.25 42.00 - 63.94 37.06
WYE May 14 58.25 +0.86 +1.50% 2,974,200 N/A N/A 3,788,181 57.42 - 59.20 53.15 - 66.51 33.87
XLNX May 14 40.759 +3.36 +8.88% 11,496,400 41.05 41.20 9,522,681 39 - 40.97 19.52 - 50.98 N/A
YHOO May 14 17.55 +1.59 +9.95% 12,461,100 17.60 17.80 9,476,590 16.65 - 17.82 8.02 - 23.07 N/A |
