Closing July 8,2002
Dow 9,274.90 -104.60 (-1.12%)
Nasdaq 1,405.61 -42.75 (-2.95%)
S&P 500 976.98 -12.05 (-1.22%)
10-Yr Bond 4.812% +0.008
NYSE Volume 1,513,780,000
Nasdaq Volume 1,709,770,000
EQUITY OPTION
TOTAL EQUITY CALL VOLUME : 298482
TOTAL EQUITY PUT VOLUME : 249308
TOTAL VOLUME : 547790
EPC=0.84
21 day MA = 0,.757
COMPX opened at 1450. It then promptly sold off for most
of the day. It attempted to counter rally in the afternoon,
but it only got as high as 1430 before continuing the sell
off.
Consumer Products 7 -0.9% Edit Delete Compare
Days Short Less than 1.75 21 -3.0% Edit Delete Compare
BOP Divergence 12 -3.6% Edit Delete Compare
RETAIL 11 +0.4% Edit Delete Compare
DSL 9 +0.5% Edit Delete Compare
DWDM 20 -1.1% Edit Delete Compare
Low pSR Energy Stocks 12 -1.5% Edit Delete Compare
Carriers1 7 +4.1% Edit Delete Compare
Telecom Construction1 5 +2.2% Edit Delete Compare
networkers1 9 -3.4% Edit Delete Compare
Contract Manufacturers 6 -5.8% Edit Delete Compare
Telecom Equipment 19 -3.6% Edit Delete Compare
Tier 2, D-WDM 16 -0.4% Edit Delete Compare
Broadband Cable 1 8 -3.7% Edit Delete Compare
DOW 10 +1.0% Edit Delete Compare
Internet Security 20 -1.9% Edit Delete Compare
Biotechs 9 -5.7% Edit Delete Compare
CHIP EQUIPMENT 13 -4.1% Edit Delete Compare
CHIPS1 23 -4.4% Edit Delete Compare
Clint's Financials 40 +0.8% Edit Delete Compare
Genomics 9 -2.7% Edit Delete Compare
Incubators 8 -4.5% Edit Delete Compare
Internet Sector 14 -2.9% Edit Delete Compare
Flat Panel Displays 7 -5.1% Edit Delete Compare
E-Gaming stocks 8 -4.1% Edit Delete Compare
Drug Stocks 15 -0.1% Edit Delete Compare
RTS Biotechs 13 -3.8% Edit Delete Compare
Gigabit 23 -3.6% Edit Delete Compare
Oil Drilers - Deep Water 13 -2.4% Edit Delete Compare
Storage 9 -3.1% Edit Delete Compare
M.L. Picks 23 -4.1% Edit Delete Compare
HOLDERS 12 -1.7% Edit Delete Compare
4 Q's of cash 20 -4.3% Edit Delete Compare
Carriers 10 +5.3% Edit Delete Compare
Wireless 6 -5.2% 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
*COMPUTER* No such ticker symbol. Try Symbol Lookup (Look up: *COMPUTER*)
AAPL Jul 8 18.01 -0.21 -1.12% 3,771,500 18.00 18.10 5,692,272 17.68 - 18.61 14.68 - 26.17 30.88
DELL Jul 8 24.75 -1.24 -4.77% 23,124,200 24.68 24.75 21,317,409 24.42 - 26.17 16.01 - 30.52 53.80
GTW Jul 8 4.10 -0.07 -1.68% 928,500 N/A N/A 1,003,863 3.95 - 4.37 3.88 - 16.20 N/A
HPQ Jul 8 16.02 -0.28 -1.72% 12,464,200 N/A N/A 12,080,136 15.77 - 16.30 12.50 - 28.10 34.09
IBM Jul 8 71.30 -2.35 -3.20% 9,490,100 N/A N/A 9,416,000 71.03 - 73.48 66.10 - 126.39 17.57
LXK Jul 8 53.17 +0.87 +1.66% 2,424,600 N/A N/A 1,350,181 52.60 - 54.12 41.20 - 65.23 26.85
INTC Jul 8 18.50 -0.96 -4.91% 57,657,100 18.52 18.55 50,835,045 18.07 - 19.58 16.26 - 36.78 71.46
AMD Jul 8 9.05 -0.29 -3.10% 3,646,700 N/A N/A 5,766,272 9.01 - 9.54 7.69 - 23.22 N/A
SUNW Jul 8 5.21 -0.15 -2.78% 53,414,400 5.21 5.24 72,505,227 5.08 - 5.548 4.36 - 18.24 N/A
*E-GAMER* No such ticker symbol. Try Symbol Lookup (Look up: *E-GAMER*)
AKLM Jul 8 3.13 +0.05 +1.64% 1,658,600 3.07 3.29 1,662,272 3.11 - 3.28 2.08 - 6.25 10.33
ATVI Jul 8 26.03 -1.18 -4.33% 1,416,500 25.80 26.50 1,949,818 25.76 - 27.92 15.0733 - 35.10 29.60
EIDSY Jul 8 2.10 +0.13 +6.60% 24,100 2.00 2.49 13,181 2.10 - 2.15 1.65 - 4.07 N/A
THQI Jul 8 26.21 -1.65 -5.94% 849,900 25.70 27.26 1,185,954 26.20 - 28.63 24.40 - 43.40 24.66
ERTS Jul 8 63.27 -2.42 -3.69% 2,853,300 63.15 63.65 3,158,045 62.75 - 65.90 40.99 - 66.979 89.08
NVDA Jul 8 19.56 +0.66 +3.48% 13,234,800 19.55 19.64 10,990,772 18.75 - 20.24 15.62 - 72.66 14.56
ATYT Jul 8 7.05 +0.12 +1.73% 1,610,600 6.50 7.10 1,538,863 6.959 - 7.25 5.58 - 15.65 N/A
TTWO Jul 8 18 -1.32 -6.94% 609,600 17.50 18.15 1,078,363 17.91 - 19.59 6.44 - 27.05 16.69
*FINANCIALS* No such ticker symbol. Try Symbol Lookup (Look up: *FINANCIALS*)
AXP Jul 8 37.00 -0.35 -0.94% 4,209,800 N/A N/A 4,876,636 36.86 - 37.98 24.20 - 44.91 35.58
BAC Jul 8 71.94 +1.13 +1.60% 5,419,400 N/A N/A 6,068,454 70.75 - 72.45 50.25 - 77.09 16.32
BK Jul 8 33.12 -0.40 -1.19% 2,415,000 N/A N/A 2,540,090 32.95 - 33.70 29.75 - 49.80 18.50
C Jul 8 38.47 -1.08 -2.73% 14,570,700 N/A N/A 14,199,636 38.25 - 39.599 34.51 - 52.20 13.84
LEH Jul 8 61.86 +0.11 +0.18% 1,806,800 N/A N/A 2,501,363 61.41 - 62.60 43.50 - 76.28 16.81
MWD Jul 8 43.50 -0.18 -0.41% 4,252,700 N/A N/A 5,271,227 42.93 - 44.01 35.75 - 63.85 14.95
ONE Jul 8 38.70 +0.52 +1.36% 3,234,000 N/A N/A 3,174,681 37.97 - 39.15 27.00 - 42.88 15.12
SCH Jul 8 11.20 -0.33 -2.86% 3,271,800 N/A N/A 4,578,681 11.10 - 11.89 8.13 - 19.00 224.00
LEH Jul 8 61.86 +0.11 +0.18% 1,806,800 N/A N/A 2,501,363 61.41 - 62.60 43.50 - 76.28 16.81
JPM Jul 8 32.28 -0.31 -0.95% 7,585,700 N/A N/A 8,043,363 31.80 - 32.95 26.70 - 44.40 46.11
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
QCOM Jul 8 27.16 -1.24 -4.34% 13,779,000 27.35 27.40 15,348,045 26.86 - 28.90 24.24 - 68.87 N/A
RFMD Jul 8 8.29 -0.82 -8.94% 4,658,100 8.35 8.38 6,811,454 8.24 - 9.26 5.67 - 32.53 N/A
NOK Jul 8 14.50 -0.64 -4.23% 15,469,500 N/A N/A 12,860,500 14.45 - 15.55 11.60 - 27.06 35.37
ERICY Jul 8 1.74 -0.07 -3.87% 12,633,800 1.74 1.80 15,998,409 1.73 - 1.87 1.29 - 6.24 N/A
PWAV Jul 8 7.88 -0.47 -5.65% 558,500 7.83 8.19 2,239,409 7.85 - 8.49 6.60 - 21.30 N/A
KOPN Jul 8 6.05 -0.40 -6.25% 326,500 5.86 6.20 619,681 6.02 - 6.49 5.40 - 19.05 N/A
TQNT Jul 8 6.05 -0.39 -5.92% 715,200 6.15 6.21 1,707,409 6.05 - 6.67 5.55 - 25.90 N/A
CMVT Jul 8 8.79 +0.58 +7.06% 4,218,300 8.70 8.93 3,283,136 8.50 - 9.09 7.92 - 49.00 N/A
OPWV Jul 8 1.56 -0.37 -18.97% 7,020,600 1.56 1.58 2,733,772 1.49 - 2.07 1.856 - 28.14 N/A
DSPG Jul 8 18.06 -0.77 -4.09% 107,200 18.01 18.93 239,181 18 - 18.93 16.30 - 26.48 26.56
*TELECOM-EQUIP* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM-EQUIP*)
ADCT Jul 8 2.261 -0.27 -10.71% 4,488,200 2.28 2.36 5,392,363 2.25 - 2.53 1.85 - 7.00 N/A
ADTN Jul 8 17.83 -1.38 -7.18% 315,300 17.00 18.76 220,863 17.08 - 19.10 16.39 - 29.75 38.76
ALA Jul 8 6.30 -0.01 -0.16% 5,000,100 N/A N/A 1,343,227 6.30 - 6.84 5.56 - 20.18 N/A
AVCI Jul 8 0.985 +0.01 +1.03% 422,200 0.90 1.02 346,818 0.99 - 1.02 0.90 - 8.84 N/A
CIEN Jul 8 4.77 +0.16 +3.45% 9,780,300 4.80 4.83 8,976,727 4.60 - 5.24 3.60 - 37.03 N/A
CORV Jul 8 0.68 +0.02 +3.03% 2,158,800 0.67 0.68 2,209,954 0.61 - 0.69 0.55 - 4.23 N/A
DIGL Jul 8 2.249 -0.081 -3.48% 150,900 2.13 2.29 261,181 2.15 - 2.44 2.06 - 31.93 N/A
DITC Jul 8 2.88 +0.089 +3.08% 34,500 0.50 5.31 197,000 2.801 - 2.90 2.38 - 7.42 N/A
DSPG Jul 8 18.06 -0.77 -4.09% 107,200 18.01 18.93 239,181 18 - 18.93 16.30 - 26.48 26.56
FIBR Jul 8 0.72 -0.02 -2.70% 77,600 0.63 0.77 204,227 0.71 - 0.78 0.61 - 9.71 N/A
LU Jul 8 1.81 +0.17 +9.34% 41,687,600 N/A N/A 30,099,954 1.72 - 1.92 1.36 - 8.75 N/A
MRVC Jul 8 1.39 -0.38 -24.05% 207,300 1.40 1.48 441,318 1.36 - 1.58 0.95 - 8.26 N/A
NT Jul 8 1.60 -0.08 -4.76% 14,088,800 N/A N/A 27,381,954 1.58 - 1.70 1.31 - 9.05 N/A
ONIS Jun 21 2.80 +0.10 +3.70% 600,000 2.71 2.98 1,045,181 2.65 - 2.849 2.65 - 28.96 N/A
RSTN Jul 8 2.80 -0.07 -2.55% 520,000 2.70 2.92 1,814,545 2.75 - 2.91 2.17 - 21.10 N/A
SONS Jul 8 1.49 -0.08 -4.55% 828,700 1.69 1.69 3,236,545 1.49 - 1.85 1.29 - 25.00 N/A
TELM Jul 8 0.57 -0.03 -5.00% 1,390,500 0.56 0.62 997,045 0.59 - 0.621 0.56 - 19.70 N/A
TLAB Jul 8 6.20 +0.27 +4.55% 7,990,900 6.23 6.38 4,481,909 5.96 - 6.84 5.47 - 18.279 N/A
SCMR Jul 8 3.48 +0.01 +0.29% 784,100 3.40 3.60 1,169,818 3.49 - 3.55 3.00 - 8.14 N/A
TXCC Jul 8 0.60 -0.04 -6.78% 954,800 0.60 0.65 1,600,272 0.59 - 0.63 0.56 - 10.75 N/A
*TELECOM-CONSTRUCT* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM-CONSTRUCT*)
DY Jul 8 10.70 -0.16 -1.47% 408,400 N/A N/A 278,000 10.55 - 11.11 10.00 - 23.57 13.54
MTZ Jul 8 6.95 +0.04 +0.58% 116,700 N/A N/A 127,090 6.88 - 7.02 3.98 - 15.42 N/A
UTSI Jul 8 19.05 -1.14 -5.70% 603,700 18.60 20.80 1,057,727 19 - 20.05 12.98 - 35.66 32.52
WFII Jul 8 4.50 -0.14 -3.02% 59,100 4.24 9.26 146,409 4.38 - 4.70 3.50 - 10.49 N/A
*CARRIERS* No such ticker symbol. Try Symbol Lookup (Look up: *CARRIERS*)
ATI Jul 8 14.89 -0.31 -2.04% 251,700 N/A N/A 257,272 14.85 - 15.37 12.50 - 19.80 N/A
BLS Jul 8 32.00 +0.12 +0.38% 3,630,800 N/A N/A 4,390,681 31.20 - 32.36 28.00 - 42.95 21.33
WCOM Ticker symbol has changed to: WCOME.
Q Jul 8 2.10 +0.30 +16.48% 13,510,200 N/A N/A 12,751,909 1.90 - 2.12 1.20 - 30.73 N/A
NXTL Jul 8 2.91 -0.24 -7.74% 12,728,200 2.94 2.96 16,608,545 2.80 - 3.18 2.50 - 18.40 N/A
T Jul 8 10.27 +0.09 +0.88% 12,873,800 N/A N/A 19,605,181 10.16 - 10.51 9.09 - 21.46 N/A
*NETWORKERS* No such ticker symbol. Try Symbol Lookup (Look up: *NETWORKERS*)
CSCO Jul 8 13.67 -0.30 -2.14% 52,175,800 13.71 13.75 64,580,772 13.46 - 14.19 11.04 - 21.92 91.67
JNPR Jul 8 7.25 +0.16 +2.23% 8,584,400 7.26 7.32 13,360,545 7 - 7.45 4.70 - 29.99 N/A
EXTR Jul 8 9.21 -0.76 -7.59% 3,138,100 9.27 9.55 3,872,954 9.18 - 10 5.85 - 32.07 N/A
FDRY Jul 8 6.84 +0.08 +1.16% 1,097,000 6.70 6.99 1,595,863 6.70 - 7.01 4.74 - 22.51 N/A
MRVL Jul 8 20.18 -0.86 -4.07% 1,624,800 20.11 20.75 3,331,363 20 - 21.21 12.51 - 46.24 N/A
LNOP Jul 8 7.40 -0.21 -2.76% 24,400 6.63 7.99 153,181 7.15 - 7.7489 2.70 - 16.45 N/A
*CHIPS-EQUIP* No such ticker symbol. Try Symbol Lookup (Look up: *CHIPS-EQUIP*)
AMAT Jul 8 19 -0.949 -4.76% 27,399,500 19.02 19.11 27,963,318 18.55 - 20.06 13.295 - 27.95 1,898.10
ASYS Jul 5 5.25 -0.15 -2.78% 5,900 4.66 5.97 6,909 5.25 - N/A 4.15 - 10.00 10.10
NVLS Jul 8 31.15 -2.13 -6.37% 9,506,400 31.17 31.30 9,354,727 31.05 - 33.78 25.37 - 55.75 69.56
LRCX Jul 8 17.61 -0.72 -3.94% 1,554,900 17.10 17.98 2,667,045 17.41 - 18.60 14.73 - 30.80 N/A
KLAC Jul 8 44.58 -0.95 -2.07% 12,713,200 44.64 44.89 13,155,590 44.17 - 46.50 28.61 - 70.58 29.35
KLIC Jul 8 11.80 -0.61 -4.92% 812,900 11.70 12.50 1,109,045 11.63 - 12.60 8.16 - 21.67 N/A
NVLS Jul 8 31.15 -2.13 -6.37% 9,506,400 31.17 31.30 9,354,727 31.05 - 33.78 25.37 - 55.75 69.56
SLAB Jul 8 25.89 -0.75 -2.80% 789,100 25.40 26.90 1,008,772 25.53 - 27.19 10.23 - 41.24 N/A
MU Jul 8 21.60 -0.71 -3.18% 7,666,600 N/A N/A 8,552,909 20.86 - 22.48 16.00 - 44.99 N/A
TER Jul 8 21.33 -1.11 -4.95% 2,998,600 N/A N/A 3,086,636 21.131 - 22.70 18.43 - 40.20 N/A
VECO Jul 8 23.65 -0.61 -2.51% 540,300 23.00 24.46 554,409 23.46 - 24.75 19.90 - 41.70 N/A
*CHIPS* No such ticker symbol. Try Symbol Lookup (Look up: *CHIPS*)
AMCC Jul 8 4.48 -0.30 -6.25% 3,046,500 4.50 4.54 6,686,954 4.45 - 4.86 3.90 - 19.69 N/A
AMKR Jul 8 5.39 -0.72 -12.16% 1,515,800 5.20 5.45 1,693,772 5.21 - 5.91 3.62 - 24.79 N/A
BRCM Jul 8 16.76 -0.64 -3.67% 9,572,300 16.81 16.84 12,032,363 16.50 - 17.37 14.696 - 53.35 N/A
CREE Jul 8 12.07 -0.63 -4.94% 1,059,000 11.80 12.39 1,480,863 12.04 - 12.73 10.35 - 33.32 N/A
CCMP Jul 8 40 -2.81 -6.67% 1,459,100 39.75 40.79 1,419,545 39.535 - 42.25 36.76 - 87.46 28.27
EMKR Jul 8 5.67 -0.11 -1.90% 72,900 4.98 6.06 171,000 5.74 - 5.84 3.60 - 27.79 N/A
MSCC Jul 8 6.14 -0.83 -11.94% 763,300 6.15 6.34 801,590 6.14 - 7.16 5.70 - 40.10 17.00
PMCS Jul 8 8.74 -0.50 -5.43% 7,068,200 8.71 8.80 6,269,227 8.47 - 9.45 7.57 - 38.764 N/A
RMBS Jul 8 4.339 -0.12 -2.71% 797,600 4.25 4.50 901,772 4.25 - 4.61 3.08 - 12.23 20.48
VTSS Jul 8 2.70 -0.07 -2.44% 3,781,700 2.71 2.85 4,339,272 2.70 - 2.96 2.29 - 23.35 N/A
MCHP Jul 8 26.938 -0.36 -1.31% 3,719,500 27.00 27.25 3,373,909 26.45 - 28.40 15.90 - 33.99 60.40
ALTR Jul 8 13.90 -0.82 -5.54% 7,374,600 13.80 14.00 8,996,681 13.63 - 15.09 12.30 - 33.598 N/A
XLNX Jul 8 21.70 -1.75 -7.42% 9,312,200 21.71 21.85 10,657,454 21.599 - 23.91 19.52 - 47.159 N/A
*OPTICAL* No such ticker symbol. Try Symbol Lookup (Look up: *OPTICAL*)
AVNX Jul 8 1.8101 +0.04 +2.16% 214,100 1.74 2.21 350,000 1.81 - 1.94 1.57 - 9.40 N/A
JDSU Jul 8 2.85 -0.01 -0.34% 19,813,900 2.86 2.89 19,682,227 2.75 - 3.13 2.24 - 12.57 N/A
NUFO Jul 8 2.95 -0.08 -2.64% 282,900 2.68 3.05 358,545 2.95 - 3.05 2.10 - 7.34 N/A
GLW Jul 8 3.80 +0.20 +5.56% 4,065,000 N/A N/A 7,171,136 3.60 - 3.99 2.80 - 17.08 N/A
NEWP Jul 8 15.54 -1.01 -6.10% 389,100 15.50 16.99 753,727 15.39 - 16.99 11.91 - 27.47 N/A
OCCF Jul 8 0.45 0.00 0.00% 64,800 0.41 0.49 232,772 0.44 - 0.49 0.35 - 9.73 N/A
*INTERNET* No such ticker symbol. Try Symbol Lookup (Look up: *INTERNET*)
AMZN Jul 8 14.94 -0.40 -2.63% 5,893,400 14.86 15.08 7,119,090 14.68 - 15.85 5.51 - 20.40 N/A
AOL Jul 8 14.00 -0.49 -3.35% 21,981,100 N/A N/A 24,616,045 13.71 - 14.61 12.04 - 51.75 N/A
DCLK Jul 8 5.61 -0.20 -3.36% 551,700 5.57 5.69 1,563,227 5.61 - 6.04 4.68 - 13.88 N/A
FMKT Jul 8 11.73 -0.78 -6.30% 624,400 11.60 12.50 1,100,590 11.68 - 12.70 8.90 - 29.09 N/A
FON Jul 8 11.47 +0.17 +1.50% 4,258,600 N/A N/A 4,799,500 11.26 - 11.64 8.80 - 24.60 N/A
MERQ Jul 8 24.91 -0.97 -3.77% 6,000,600 24.40 24.86 4,969,000 24.62 - 26.877 18.00 - 49.55 145.59
RNWK Jul 8 4.45 -0.36 -7.66% 938,100 4.26 4.70 1,019,318 4.44 - 4.87 3.26 - 11.75 N/A
YHOO Jul 8 12.89 -0.44 -3.23% 10,633,100 13.01 13.07 8,902,181 12.85 - 13.80 8.02 - 21.35 N/A
EBAY Jul 8 56.24 -4.15 -6.85% 13,282,800 56.36 56.40 5,912,045 56.04 - 59.87 40.48 - 72.74 137.56
PYPL Jul 8 21.61 +1.55 +7.75% 9,867,800 21.55 21.75 665,454 21.46 - 22.88 12.00 - 30.48 N/A
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
BEAS Jul 8 8.26 -0.93 -10.05% 7,803,700 8.30 8.32 9,688,818 8.15 - 9.24 7.57 - 28.76 N/A
MSFT Jul 8 52.92 -1.84 -3.35% 31,608,000 52.91 53.04 35,419,045 52.589 - 54.93 47.50 - 73.00 44.17
ITWO Jul 8 1.45 -0.05 -3.33% 2,807,600 1.40 1.50 5,522,090 1.34 - 1.52 1.16 - 17.05 N/A
DSPG Jul 8 18.06 -0.77 -4.09% 107,200 18.01 18.93 239,181 18 - 18.93 16.30 - 26.48 26.56
*STORAGE* No such ticker symbol. Try Symbol Lookup (Look up: *STORAGE*)
BRCD Jul 8 16.81 -0.60 -3.43% 13,185,800 16.83 16.92 15,292,272 16.36 - 17.74 12.60 - 41.37 N/A
EMC Jul 8 7.42 -0.07 -0.93% 9,190,200 N/A N/A 16,798,272 7.36 - 7.89 5.85 - 23.30 N/A
ELX Jul 8 22.00 -1.35 -5.78% 2,681,500 N/A N/A 7,787,136 21 - 23.49 8.40 - 48.17 N/A
JNIC Jul 8 3.15 -0.45 -12.50% 204,200 0.10 7.30 291,363 3.12 - 3.60 2.75 - 12.35 N/A
MCDT Jul 8 9.56 +0.21 +2.27% 919,400 9.25 9.45 N/A 9 - 9.72 6.00 - 34.68 N/A
NTAP Jul 8 11.48 -1.03 -8.19% 5,951,400 11.50 11.57 8,114,590 11.48 - 12.95 6.00 - 27.95 1,155.00
QLGC Jul 8 38.52 -1.01 -2.53% 10,460,000 38.79 38.84 10,630,863 37.78 - 39.90 17.21 - 57.10 52.53
VRTS Jul 8 19.31 -2.51 -11.43% 16,680,700 19.40 19.57 13,472,681 19.28 - 21.85 17.30 - 58.50 N/A
STOR Jul 8 1.78 -0.08 -4.21% 366,400 1.55 1.95 988,909 1.84 - 1.93 1.20 - 13.44 N/A
*CONSUMER* No such ticker symbol. Try Symbol Lookup (Look up: *CONSUMER*)
PALM Jul 8 1.51 -0.13 -8.07% 8,382,900 1.48 1.52 11,289,090 1.51 - 1.61 1.11 - 6.07 N/A
RIMM Jul 8 12.80 -0.422 -3.16% 1,652,500 12.82 13.27 2,567,090 12.80 - 13.48 10.25 - 30.55 N/A
GNSS Jul 8 7.23 -0.04 -0.54% 986,500 7.21 7.54 2,958,454 7.18 - 8 6.29 - 74.90 10.00
ESST Jul 8 18.28 +0.31 +1.73% 2,149,200 18.03 18.56 2,613,954 17.965 - 18.79 5.89 - 25.99 28.12
DVID Jul 8 1.34 -0.001 -0.08% 10,800 0.97 1.63 33,727 1.25 - 1.38 0.98 - 6.99 N/A
BBY Jul 8 36.08 -0.83 -2.25% 2,821,100 N/A N/A 3,149,500 35.84 - 37.27 26.68 - 53.7466 19.82
ELBO Jul 8 28.03 -0.50 -1.75% 84,700 27.00 28.47 382,454 27.98 - 29.70 23.43 - 44.54 34.60
HLYW Jul 8 19.19 -0.44 -2.26% 555,600 17.75 19.06 705,727 18.60 - 19.53 7.44 - 21.29 8.18
MVSN Jul 8 10.93 -0.73 -6.26% 540,000 10.25 11.53 862,590 10.84 - 11.58 10.30 - 72.25 30.36
*CABLE* No such ticker symbol. Try Symbol Lookup (Look up: *CABLE*)
CCUR Jul 8 2.98 -0.09 -2.80% 866,900 2.95 3.02 1,492,090 2.90 - 3.21 2.65 - 17.68 N/A
GSPN Jul 8 3.76 -0.10 -2.60% 597,000 3.71 4.43 2,598,227 3.75 - 4.10 3.08 - 19.00 N/A
HLIT Jul 8 2.07 -0.429 -17.17% 1,445,300 2.08 2.18 1,169,909 2.05 - 2.59 2.01 - 17.30 N/A
TERN Jul 8 1.29 +0.01 +0.75% 196,600 1.16 1.34 1,150,545 1.26 - 1.34 0.86 - 14.75 N/A
*FLASH* No such ticker symbol. Try Symbol Lookup (Look up: *FLASH*)
SSTI Jul 8 6.76 -0.57 -7.79% 933,800 6.80 7.35 854,863 6.75 - 7.542 3.78 - 14.50 N/A
SNDK Jul 8 12.66 -0.48 -3.67% 882,200 12.35 12.75 1,426,136 12.52 - 13.689 8.61 - 26.60 N/A
FLSH Jul 8 7.78 -0.319 -3.94% 44,900 7.35 7.95 105,000 7.70 - 8.18 3.65 - 12.85 N/A
*CONTRACT-MAN* No such ticker symbol. Try Symbol Lookup (Look up: *CONTRACT-MAN*)
FLEX Jul 8 7.50 -0.76 -8.96% 12,314,300 7.59 7.60 11,278,500 7.28 - 8.65 5.85 - 29.99 N/A
JBL Jul 8 19.57 -1.24 -5.96% 1,699,500 N/A N/A 2,001,772 19.45 - 20.80 14.00 - 34.90 93.19
MWAV Jul 5 3.42 +0.05 +1.48% 6,600 0.01 7.20 10,727 3.40 - 3.4505 3.30 - 8.16 7.43
SANM Jul 8 5.81 -0.79 -11.97% 6,884,600 5.85 5.89 7,813,363 5.50 - 6.69 5.331 - 25.65 N/A
SLR Jul 8 5.63 -0.27 -4.58% 5,261,800 N/A N/A 5,781,090 5.40 - 5.93 4.80 - 19.00 N/A
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
BEAS Jul 8 8.26 -0.93 -10.05% 7,803,700 8.30 8.32 9,688,818 8.15 - 9.24 7.57 - 28.76 N/A
SAP Jul 8 22.94 -0.57 -2.42% 590,600 N/A N/A 1,410,227 22.81 - 23.70 21.05 - 39.04 60.37
ORCL Jul 8 9.31 -0.58 -5.81% 47,165,100 9.35 9.37 48,684,181 9.24 - 10.08 7.251 - 20.00 24.10
MSFT Jul 8 52.92 -1.84 -3.35% 31,608,000 52.91 53.04 35,419,045 52.589 - 54.93 47.50 - 73.00 44.17
PSFT Jul 8 15.65 -1.04 -6.22% 9,927,300 15.68 15.76 8,201,636 15.62 - 17.11 13.77 - 45.35 25.29
ITWO Jul 8 1.45 -0.05 -3.33% 2,807,600 1.40 1.50 5,522,090 1.34 - 1.52 1.16 - 17.05 N/A
NET Jul 8 18.99 -0.61 -3.11% 1,086,700 N/A N/A 2,290,136 18.65 - 19.60 10.11 - 30.50 N/A
CHKP Jul 8 13.83 -0.28 -1.96% 3,918,400 13.83 14.15 6,774,090 13.701 - 14.60 10.37 - 49.47 11.85
SEBL Jul 8 13.19 -1.26 -8.74% 10,960,600 13.23 13.28 16,149,681 13.12 - 14.92 12.09 - 47.75 28.59
*BIOTECH* No such ticker symbol. Try Symbol Lookup (Look up: *BIOTECH*)
AMGN Jul 8 36.21 -1.67 -4.39% 12,185,300 36.32 36.39 13,719,818 36.17 - 38.07 34.39 - 69.00 34.02
BGEN Jul 8 38.50 -0.38 -0.98% 3,001,900 38.30 39.68 4,681,090 38.151 - 39.20 36.37 - 62.80 21.57
JNJ Jul 8 53.58 -1.01 -1.85% 9,284,600 N/A N/A 7,846,818 53.45 - 54.75 50.18 - 65.89 27.76
LLY Jul 8 52.09 -0.16 -0.31% 2,838,800 N/A N/A 3,587,318 51.10 - 52.40 49.89 - 84.30 21.52
MRK Jul 8 47.81 -1.86 -3.81% 18,994,400 N/A N/A 6,749,909 46.60 - 48.30 46.55 - 71.50 14.97
IMNX Jul 8 20.01 -11.10 -52.61% 3,814,500 20.02 22.75 5,437,227 19.95 - 21 13.85 - 31.45 5.99
PFE Jul 8 34.41 +0.02 +0.06% 13,005,700 N/A N/A 14,838,772 33.80 - 34.74 32.16 - 44.04 26.67
SGP Jul 8 23.08 -0.04 -0.17% 3,997,300 N/A N/A 6,953,545 22.55 - 23.25 22.07 - 40.00 17.10
WYE Jul 8 49.24 +0.04 +0.08% 3,122,300 N/A N/A 4,121,727 48.60 - 49.26 45.72 - 66.51 28.63
*ENTERTAINMENT* No such ticker symbol. Try Symbol Lookup (Look up: *ENTERTAINMENT*)
SBSA Jul 8 10.20 -0.40 -3.77% 84,700 9.57 10.88 256,318 10.18 - 10.55 4.95 - 17.34 N/A
DIS Jul 8 19.00 -0.79 -3.99% 6,560,300 N/A N/A 6,911,636 18.85 - 19.79 15.50 - 28.62 34.55
TMCS Jul 8 18.45 +0.42 +2.25% 378,200 15.90 20.90 1,030,136 18.34 - 18.99 9.06 - 30.00 N/A
*COMGOLOMERATES* No such ticker symbol. Try Symbol Lookup (Look up: *COMGOLOMERATES*)
UTX Jul 8 68.10 -1.15 -1.66% 1,999,300 N/A N/A 2,434,590 67.75 - 69.74 40.10 - 77.75 17.51
TYC Jul 8 13.30 -0.05 -0.37% 20,703,600 N/A N/A 37,753,181 13.10 - 14.11 8.25 - 60.09 4.93
AA Jul 8 32.50 -1.12 -3.36% 4,074,800 N/A N/A 3,425,227 32.50 - 33.25 27.36 - 42.00 39.83 |
