Closing Dec 10,2002
Dow 8,574.26 +100.85 (+1.19%)
Nasdaq 1,390.76 +23.62 (+1.73%)
S&P 500 904.45 +12.45 (+1.40%)
10-Yr Bond 4.049% -0.001
NYSE Volume 1,248,347,000
Nasdaq Volume 1,477,178,000
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 Dec 10 15.28 +0.53 +3.59% 5,521,279 15.00 15.40 4,601,500 14.73 - 15.45 13.36 - 26.17 84.89
DELL Dec 10 27.95 +0.46 +1.67% 19,601,466 27.92 28.05 25,602,454 27.35 - 28.24 21.90 - 31.06 37.84
GTW Dec 10 3.55 +0.05 +1.43% 948,500 N/A N/A 1,654,954 3.42 - 3.61 2.61 - 10.60 N/A
HPQ Dec 10 18.68 +0.65 +3.61% 7,930,600 N/A N/A 12,433,045 18.00 - 18.80 10.75 - 24.12 N/A
IBM Dec 10 80.80 +1.16 +1.46% 6,869,800 N/A N/A 10,328,363 78.60 - 81.00 54.01 - 126.39 25.39
LXK Dec 10 64.24 +1.23 +1.95% 1,146,400 N/A N/A 1,680,227 62.93 - 64.30 41.94 - 69.50 29.60
INTC Dec 10 18.13 +0.499 +2.82% 58,707,424 18.19 18.20 67,157,909 17.72 - 18.50 12.95 - 36.78 47.84
AMD Dec 10 7.95 +0.63 +8.62% 8,491,700 N/A N/A 10,620,409 7.40 - 7.95 3.10 - 20.60 N/A
SUNW Dec 10 3.46 +0.10 +2.94% 36,525,028 3.46 3.50 63,504,681 3.44 - 3.54 2.34 - 14.41 N/A
*E-GAMER* No such ticker symbol. Try Symbol Lookup (Look up: *E-GAMER*)
AKLM Dec 10 0.89 -0.02 -2.20% 2,059,370 0.89 0.90 2,404,090 0.82 - 0.94 0.60 - 5.90 N/A
ATVI Dec 10 17.02 -1.22 -6.73% 9,129,111 16.95 17.15 3,014,409 16.77 - 18.30 17.40 - 35.10 13.31
EIDSY Dec 10 2.21 +0.06 +2.79% 14,100 0.01 2,000.00 21,136 2.21 - 2.32 1.10 - 3.15 N/A
THQI Dec 10 15.53 -0.051 -0.32% 1,808,888 15.50 15.72 2,394,409 15.16 - 15.87 12.75 - 39.7266 14.43
ERTS Dec 10 62.99 -1.06 -1.66% 4,843,403 62.20 62.85 4,821,636 62.57 - 64.65 50.50 - 72.44 37.66
NVDA Dec 10 14.09 +1.16 +8.92% 11,630,847 14.06 14.24 9,470,454 13.17 - 14.35 7.20 - 72.66 20.82
ATYT Dec 10 7.05 +0.36 +5.38% 351,681 6.40 10.88 796,454 6.68 - 7.05 4.02 - 15.65 N/A
TTWO Dec 10 27.00 -1.05 -3.73% 1,551,473 27.00 27.20 1,710,318 26.91 - 28.50 9.30 - 31.48 23.96
*FINANCIALS* No such ticker symbol. Try Symbol Lookup (Look up: *FINANCIALS*)
AXP Dec 10 36.91 +0.31 +0.85% 3,452,000 N/A N/A 5,372,772 36.51 - 37.13 26.55 - 44.91 21.58
BAC Dec 10 69.38 +1.21 +1.78% 4,343,900 N/A N/A 6,806,545 67.91 - 69.38 53.95 - 77.09 12.59
BK Dec 10 26.58 -0.08 -0.30% 4,173,900 N/A N/A 3,414,909 26.20 - 27.00 20.85 - 46.50 17.15
C Dec 10 36.79 +0.64 +1.77% 12,506,600 N/A N/A 20,307,590 35.91 - 37.14 24.42 - 52.20 12.26
LEH Dec 10 55.70 +0.91 +1.66% 2,644,800 N/A N/A 2,768,454 54.67 - 55.85 42.47 - 69.90 17.19
MWD Dec 10 41.53 +0.55 +1.35% 4,451,700 N/A N/A 5,788,636 40.62 - 41.65 28.801 - 60.02 14.73
ONE Dec 10 38.14 +1.29 +3.43% 3,225,500 N/A N/A 4,373,863 37.45 - 38.16 31.60 - 42.88 17.36
SCH Dec 10 10.73 +0.30 +2.88% 2,096,700 N/A N/A 4,547,045 10.32 - 10.77 7.22 - 19.00 153.29
LEH Dec 10 55.70 +0.91 +1.66% 2,644,800 N/A N/A 2,768,454 54.67 - 55.85 42.47 - 69.90 17.19
JPM Dec 10 24.15 +0.89 +3.83% 8,976,100 N/A N/A 14,402,363 23.27 - 24.20 15.26 - 39.77 28.75
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
QCOM Dec 10 39.61 +0.76 +1.94% 13,062,630 39.70 39.72 16,677,909 38.58 - 40.13 23.21 - 59.10 90.80
RFMD Dec 10 9.39 -0.68 -6.74% 21,217,972 9.40 9.55 8,912,090 9.04 - 9.87 5.159 - 26.37 104.56
NOK Dec 10 17.43 -0.59 -3.27% 26,039,200 N/A N/A 12,228,363 16.95 - 17.55 10.51 - 27.06 31.35
ERICYD No such ticker symbol. Try Symbol Lookup (Look up: ERICYD)
PWAV Dec 10 5.363 -0.02 -0.37% 1,033,541 5.320 5.640 1,286,954 5.140 - 5.500 2.62 - 21.30 89.00
KOPN Dec 10 4.18 +0.01 +0.24% 729,116 4.00 4.48 956,863 4.08 - 4.29 1.93 - 18.20 N/A
TQNT Dec 10 4.97 +0.39 +8.42% 1,741,236 4.90 5.10 1,675,090 4.52 - 5.05 2.55 - 17.89 N/A
CMVT Dec 10 10.74 +0.481 +4.75% 2,047,204 10.76 10.99 2,589,590 10.20 - 11.07 6.65 - 28.28 N/A
OPWV Dec 10 2.40 +0.259 +12.10% 3,709,341 2.34 2.42 3,977,772 2.14 - 2.40 0.43 - 11.88 N/A
DSPG Dec 10 16.16 +0.33 +2.09% 215,426 15.21 16.98 237,818 15.78 - 16.50 13.152 - 24.99 20.20
*TELECOM-EQUIP* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM-EQUIP*)
ADCT Dec 10 1.87 +0.237 +14.54% 7,999,435 1.84 1.87 8,705,590 1.67 - 1.96 1.02 - 5.76 N/A
ADTN Dec 10 31.45 +0.65 +2.11% 505,632 30.65 31.92 515,545 30.74 - 31.78 14.90 - 34.34 73.14
ALA Dec 10 5.47 +0.03 +0.55% 1,106,300 N/A N/A 1,702,545 5.18 - 5.53 2.03 - 19.73 N/A
AVCID Ticker symbol has changed to: AVCI
CIEN Dec 10 5.32 +0.25 +4.90% 11,981,655 5.35 5.40 9,195,772 5.17 - 5.41 2.41 - 19.301 N/A
CORV Dec 10 0.79 +0.09 +12.68% 1,921,505 0.79 0.80 2,711,045 0.71 - 0.80 0.47 - 3.44 N/A
DIGL Dec 10 1.84 +0.19 +11.52% 184,819 1.88 2,000.00 167,000 1.57 - 1.89 0.63 - 11.50 N/A
DITC Dec 10 2.22 -0.09 -3.90% 98,700 0.01 2,000.00 105,363 2.15 - 2.34 1.15 - 6.44 N/A
DSPG Dec 10 16.16 +0.33 +2.09% 215,426 15.21 16.98 237,818 15.78 - 16.50 13.152 - 24.99 20.20
FIBR Dec 10 9.38 0.00 0.00% 14,262 8.50 2,000.00 31,227 9.10 - 9.42 2.00 - 105.00 N/A
LU Dec 10 1.42 +0.12 +9.16% 45,525,000 N/A N/A 49,051,636 1.31 - 1.45 0.55 - 8.19 N/A
MRVC Dec 10 1.51 +0.12 +8.63% 365,500 0.01 1.64 355,454 1.35 - 1.52 0.60 - 5.28 N/A
NT Dec 10 1.82 +0.34 +22.22% 47,368,000 N/A N/A 28,566,545 1.55 - 1.83 0.43 - 8.771 N/A
ONIS No such ticker symbol. Try Symbol Lookup (Look up: ONIS)
RSTN Dec 10 2.80 +0.40 +16.60% 3,292,471 0.01 2.85 2,045,227 2.45 - 2.80 0.46 - 21.10 N/A
SONS Dec 10 1.21 +0.141 +13.30% 5,245,090 1.11 1.22 10,558,636 1.08 - 1.21 0.18 - 7.05 N/A
TELM Dec 10 0.59 +0.07 +12.73% 535,700 0.01 0.64 752,863 0.56 - 0.62 0.28 - 8.55 N/A
TLAB Dec 10 7.25 +0.29 +4.13% 4,312,692 7.15 7.23 4,313,136 6.96 - 7.31 4.00 - 17.47 N/A
SCMR Dec 10 2.86 +0.25 +9.43% 741,517 2.87 2.89 1,076,727 2.61 - 2.87 2.20 - 6.12 N/A
TXCC Dec 10 1.05 +0.10 +10.20% 656,210 1.01 2,000.00 1,498,681 0.99 - 1.08 0.21 - 6.18 N/A
*TELECOM-CONSTRUCT* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM-CONSTRUCT*)
DY Dec 10 13.99 +0.69 +5.19% 214,700 N/A N/A 212,590 13.40 - 14.05 8.00 - 17.78 N/A
MTZ Dec 10 3.49 -0.29 -7.67% 87,400 N/A N/A 76,363 3.40 - 3.88 2.03 - 9.13 N/A
UTSI Dec 10 18.52 -0.10 -0.54% 1,785,390 18.25 19.00 1,411,818 18.29 - 18.75 12.21 - 35.66 23.72
WFII Dec 10 7.07 -0.06 -0.84% 382,889 6.70 7.10 160,318 6.78 - 7.20 3.50 - 7.55 N/A
*CARRIERS* No such ticker symbol. Try Symbol Lookup (Look up: *CARRIERS*)
ATI Dec 10 5.80 +0.15 +2.65% 566,000 N/A N/A 315,318 5.69 - 5.86 5.65 - 19.10 N/A
BLS Dec 10 25.98 -0.36 -1.38% 3,477,600 N/A N/A 5,010,090 25.56 - 26.27 18.32 - 40.90 16.32
WCOM No such ticker symbol. Try Symbol Lookup (Look up: WCOM)
Q Dec 10 4.72 +0.46 +10.80% 6,175,200 N/A N/A 9,099,863 4.16 - 4.76 1.07 - 15.19 N/A
NXTL Dec 10 12.17 +0.909 +7.98% 20,758,018 12.20 12.37 30,574,590 11.43 - 12.35 2.50 - 14.67 N/A
T Dec 10 26.64 -1.25 -4.48% 7,496,400 N/A N/A 3,816,272 26.36 - 27.98 25.209 - 96.25 N/A
*NETWORKERS* No such ticker symbol. Try Symbol Lookup (Look up: *NETWORKERS*)
CSCO Dec 10 13.93 +0.40 +2.96% 50,126,508 13.85 13.90 80,923,045 13.55 - 14.15 8.12 - 21.84 37.57
JNPR Dec 10 7.94 +0.30 +3.91% 11,204,128 7.92 7.94 12,779,318 7.52 - 8.10 4.15 - 25.50 N/A
EXTR Dec 10 3.91 +0.24 +6.54% 4,963,725 3.87 3.99 4,565,363 3.59 - 3.95 2.33 - 17.50 N/A
FDRY Dec 10 8.21 +0.44 +5.67% 4,728,937 8.20 8.26 3,281,363 7.80 - 8.34 4.08 - 11.15 43.16
MRVL Dec 10 21.02 +1.16 +5.82% 2,378,766 8.09 21.40 4,329,000 20.20 - 21.29 11.27 - 46.24 N/A
LNOP Dec 10 5.95 -0.32 -5.10% 20,100 0.01 6.18 27,818 5.75 - 6.30 3.79 - 16.45 N/A
*CHIPS-EQUIP* No such ticker symbol. Try Symbol Lookup (Look up: *CHIPS-EQUIP*)
AMAT Dec 10 14.77 +0.92 +6.72% 35,998,464 14.61 14.75 34,006,681 13.88 - 14.88 10.26 - 27.95 91.37
ASYS Dec 10 3.20 -0.25 -7.25% 5,700 0.01 2,000.00 5,863 3.20 - 3.50 2.75 - 7.90 8.00
NVLS Dec 10 30.84 +1.79 +6.18% 11,158,646 30.75 30.94 10,774,409 29.18 - 31.09 19.40 - 54.48 123.04
LRCX Dec 10 12.56 +1.06 +9.35% 3,798,905 12.31 12.45 2,491,545 11.30 - 12.61 6.63 - 29.98 N/A
KLAC Dec 10 38.86 +1.67 +4.48% 14,878,660 38.95 39.03 17,561,681 37.62 - 39.30 25.16 - 70.58 42.37
KLIC Dec 10 4.92 +0.82 +19.62% 1,599,137 4.60 5.66 1,047,090 4.14 - 4.96 1.91 - 21.67 N/A
NVLS Dec 10 30.84 +1.79 +6.18% 11,158,646 30.75 30.94 10,774,409 29.18 - 31.09 19.40 - 54.48 123.04
SLAB Dec 10 21.866 +0.67 +3.28% 2,159,299 21.000 30.750 1,328,000 20.480 - 22.160 16.401 - 41.24 91.83
MU Dec 10 13.86 +0.98 +7.61% 10,799,400 N/A N/A 9,339,181 13.00 - 13.98 11.36 - 39.50 N/A
TER Dec 10 13.96 +1.01 +7.80% 3,348,300 N/A N/A 3,059,000 12.86 - 14.23 7.10 - 40.20 N/A
VECO Dec 10 12.36 +0.89 +7.76% 742,409 0.01 13.66 720,454 11.49 - 12.57 9.14 - 40.12 N/A
*CHIPS* No such ticker symbol. Try Symbol Lookup (Look up: *CHIPS*)
AMCC Dec 10 4.10 +0.07 +1.72% 6,125,917 4.10 4.20 4,397,636 4.00 - 4.29 2.45 - 13.79 N/A
AMKR Dec 10 5.19 +0.39 +8.12% 1,442,531 5.21 5.30 1,498,954 4.95 - 5.35 1.13 - 24.79 N/A
BRCM Dec 10 16.26 +0.61 +3.89% 11,270,443 16.30 16.34 11,367,181 15.80 - 16.47 9.52 - 53.35 N/A
CREE Dec 10 19.03 0.00 0.00% 3,357,822 19.00 19.05 2,726,409 18.17 - 19.45 8.989 - 33.32 N/A
CCMP Dec 10 54.16 +0.51 +0.96% 859,738 53.76 76.88 1,197,590 53.02 - 54.62 31.81 - 87.46 32.24
EMKR Dec 10 2.91 +0.06 +2.11% 42,574 0.01 2,000.00 181,409 2.57 - 2.93 0.98 - 16.97 N/A
MSCC Dec 10 6.65 +0.32 +5.10% 247,660 6.25 6.75 323,681 6.21 - 6.68 4.66 - 37.128 N/A
PMCS Dec 10 6.00 +0.38 +6.70% 7,426,723 6.02 6.07 6,924,454 5.80 - 6.17 2.70 - 28.30 N/A
RMBS Dec 10 7.75 +0.70 +9.93% 759,677 7.56 7.89 730,863 7.00 - 7.79 3.08 - 9.75 N/A
VTSS Dec 10 2.45 +0.34 +15.74% 12,531,799 2.49 2.50 11,453,363 2.20 - 2.49 0.62 - 15.30 N/A
MCHP Dec 10 25.53 +1.12 +4.65% 4,960,420 24.90 25.50 5,369,590 24.40 - 25.75 15.02 - 33.99 65.80
ALTR Dec 10 12.43 +0.558 +4.71% 6,730,546 11.22 12.45 8,065,954 11.94 - 12.70 8.321 - 26.18 177.11
XLNX Dec 10 21.48 +0.55 +2.67% 10,988,579 21.19 21.25 11,637,318 20.76 - 21.77 13.50 - 47.159 58.69
*OPTICAL* No such ticker symbol. Try Symbol Lookup (Look up: *OPTICAL*)
AVNX Dec 10 1.16 +0.149 +14.45% 1,130,888 0.01 1.16 677,045 1.00 - 1.18 0.63 - 8.28 N/A
JDSU Dec 10 2.85 +0.249 +9.40% 19,585,620 2.85 2.90 29,229,545 2.66 - 2.94 1.58 - 10.50 N/A
NUFO Dec 10 3.54 +0.07 +2.03% 407,623 3.25 3.54 388,090 3.42 - 3.58 2.27 - 4.98 N/A
GLW Dec 10 3.75 +0.33 +9.79% 7,997,000 N/A N/A 11,338,090 3.45 - 3.75 1.10 - 11.15 N/A
NEWP Dec 10 12.81 +0.58 +4.73% 331,935 12.45 14.44 737,363 12.18 - 12.88 8.96 - 27.47 N/A
OCCF Dec 10 2.16 -0.08 -3.57% 11,600 0.01 2,000.00 27,590 2.14 - 2.20 1.65 - 14.24 N/A
*INTERNET* No such ticker symbol. Try Symbol Lookup (Look up: *INTERNET*)
AMZN Dec 10 21.86 +0.29 +1.34% 7,117,879 21.91 21.95 8,922,954 21.24 - 21.99 9.03 - 25.00 N/A
AOL Dec 10 13.75 +0.67 +5.12% 18,691,200 N/A N/A 17,576,136 12.95 - 13.80 8.70 - 34.251 N/A
DCLK Dec 10 6.17 +0.14 +2.32% 1,735,599 5.95 6.48 799,545 5.81 - 6.30 4.42 - 13.88 N/A
FMKT Dec 10 7.33 +0.88 +13.52% 779,780 6.40 7.99 621,045 6.56 - 7.60 4.49 - 29.09 N/A
FON Dec 10 14.16 -0.27 -1.87% 4,396,700 N/A N/A 4,150,772 13.76 - 14.46 6.65 - 20.55 N/A
MERQ Dec 10 29.80 +1.10 +3.82% 3,587,546 29.55 30.87 3,883,590 28.50 - 30.00 15.15 - 42.48 175.94
RNWK Dec 10 3.93 -0.04 -1.02% 492,192 3.79 4.00 548,000 3.82 - 4.02 2.68 - 9.28 N/A
YHOO Dec 10 16.27 +0.61 +3.88% 8,173,027 16.31 16.37 12,387,772 15.87 - 16.69 8.94 - 21.35 181.67
EBAY Dec 10 68.20 +0.53 +0.79% 4,074,282 67.85 67.99 6,893,500 67.45 - 68.95 48.85 - 71.17 103.03
PYPL No such ticker symbol. Try Symbol Lookup (Look up: PYPL)
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
BEAS Dec 10 9.66 +0.54 +5.93% 7,648,195 9.62 9.83 10,116,681 9.30 - 9.96 4.59 - 22.50 64.33
MSFT Dec 10 54.01 +0.42 +0.78% 31,962,220 53.95 53.98 44,105,636 53.48 - 54.48 41.41 - 70.62 32.11
ITWO Dec 10 1.37 +0.30 +27.27% 16,807,088 1.37 1.40 10,648,681 1.15 - 1.38 0.41 - 9.58 N/A
DSPG Dec 10 16.16 +0.33 +2.09% 215,426 15.21 16.98 237,818 15.78 - 16.50 13.152 - 24.99 20.20
*STORAGE* No such ticker symbol. Try Symbol Lookup (Look up: *STORAGE*)
BRCD Dec 10 5.04 +0.39 +8.41% 15,247,149 5.02 5.09 19,571,090 4.64 - 5.09 4.60 - 41.37 20.12
EMC Dec 10 6.30 -0.03 -0.47% 13,056,600 N/A N/A 16,710,772 6.12 - 6.47 3.67 - 17.97 N/A
ELX Dec 10 20.71 +1.00 +5.06% 3,625,800 N/A N/A 3,652,590 19.76 - 21.23 7.85 - 48.17 N/A
JNIC Dec 10 2.92 +0.03 +1.04% 150,900 0.01 2,000.00 100,318 2.86 - 3.15 2.05 - 11.10 N/A
MCDT Dec 10 7.05 +0.10 +1.44% 883,904 6.35 7.32 903,272 6.83 - 7.32 4.07 - 34.68 N/A
NTAP Dec 10 11.95 +0.32 +2.78% 6,794,055 11.80 11.94 7,788,909 11.54 - 12.10 5.18 - 27.95 84.43
QLGC Dec 10 37.66 +1.12 +3.06% 11,489,809 37.71 37.79 16,532,500 36.73 - 38.10 19.66 - 57.10 44.40
VRTS Dec 10 16.95 +0.15 +0.89% 6,249,622 16.80 17.03 12,479,863 16.75 - 17.44 10.296 - 49.89 N/A
STOR Dec 10 1.27 +0.117 +10.15% 2,686,414 1.25 2,000.00 1,518,545 1.15 - 1.28 0.821 - 7.75 N/A
*CONSUMER* No such ticker symbol. Try Symbol Lookup (Look up: *CONSUMER*)
PALM Dec 10 16.49 -0.20 -1.23% 624,755 15.65 16.89 1,364,772 16.06 - 17.05 9.76 - 98.80 N/A
RIMM Dec 10 14.77 +0.54 +3.85% 693,434 14.62 16.00 1,567,454 14.00 - 14.77 8.35 - 29.55 N/A
GNSS Dec 10 17.60 +1.177 +7.23% 2,189,557 17.39 18.43 2,416,045 16.30 - 17.73 5.64 - 74.90 194.08
ESST Dec 10 7.35 +0.34 +4.84% 529,968 7.25 7.49 1,326,136 7.00 - 7.39 4.28 - 25.99 5.75
DVID Dec 10 2.23 +0.07 +3.24% 31,800 0.01 2,000.00 49,000 2.15 - 2.34 0.98 - 6.99 N/A
BBY Dec 10 26.02 +0.75 +2.97% 3,866,800 N/A N/A 5,699,545 25.35 - 26.13 16.99 - 53.7466 14.89
ELBO Dec 10 26.14 -0.83 -3.08% 673,963 26.07 26.97 402,727 25.53 - 27.30 21.02 - 44.54 24.61
HLYW Dec 10 19.21 +0.28 +1.48% 458,052 0.01 2,000.00 1,142,454 18.91 - 19.43 10.89 - 21.29 6.30
MVSN Dec 10 16.88 +0.86 +5.37% 369,873 14.03 17.30 700,227 16.03 - 16.97 8.98 - 39.89 56.27
*CABLE* No such ticker symbol. Try Symbol Lookup (Look up: *CABLE*)
CCUR Dec 10 2.92 +0.014 +0.47% 272,767 2.95 2.99 1,140,909 2.88 - 3.02 1.25 - 17.68 23.08
GSPN Dec 10 4.07 +0.27 +7.11% 808,882 3.51 4.40 1,349,727 3.77 - 4.15 1.62 - 19.00 N/A
HLIT Dec 10 2.94 +0.43 +17.13% 675,859 2.86 2.94 616,727 2.49 - 2.94 1.01 - 14.50 3.63
TERN Dec 10 2.13 +0.018 +0.86% 331,559 2.05 2.56 430,863 2.04 - 2.18 0.86 - 13.60 N/A
*FLASH* No such ticker symbol. Try Symbol Lookup (Look up: *FLASH*)
SSTI Dec 10 6.09 +0.35 +6.12% 376,537 6.07 2,000.00 719,772 5.74 - 6.16 2.65 - 14.12 N/A
SNDK Dec 10 22.16 -0.11 -0.49% 5,333,482 22.16 22.23 2,648,090 21.36 - 22.70 9.60 - 29.20 36.36
FLSH Dec 10 8.06 -0.08 -0.99% 120,910 0.01 2,000.00 117,454 7.85 - 8.26 4.69 - 12.85 N/A
*CONTRACT-MAN* No such ticker symbol. Try Symbol Lookup (Look up: *CONTRACT-MAN*)
FLEX Dec 10 9.32 +0.18 +1.96% 9,460,017 9.26 9.30 10,164,045 9.06 - 9.57 5.47 - 28.32 N/A
JBL Dec 10 19.37 +0.82 +4.42% 1,886,600 N/A N/A 2,299,590 18.52 - 19.44 11.13 - 31.45 113.94
MWAV Dec 10 1.94 -0.05 -2.50% 3,900 0.01 2,000.00 10,681 1.81 - 2.00 0.46 - 8.16 N/A
SANM Dec 10 4.04 +0.16 +4.17% 8,393,703 4.01 4.13 8,505,590 3.85 - 4.26 1.52 - 25.65 N/A
SLR Dec 10 3.77 +0.26 +7.41% 2,949,000 N/A N/A 7,056,909 3.53 - 3.77 1.39 - 16.20 N/A
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
BEAS Dec 10 9.66 +0.54 +5.93% 7,648,195 9.62 9.83 10,116,681 9.30 - 9.96 4.59 - 22.50 64.33
SAP Dec 10 19.97 +0.32 +1.63% 802,300 N/A N/A 1,658,045 19.72 - 20.04 9.93 - 39.04 38.93
ORCL Dec 10 10.70 +0.219 +2.08% 35,175,224 10.73 10.77 48,941,500 10.63 - 11.03 7.251 - 17.50 29.86
MSFT Dec 10 54.01 +0.42 +0.78% 31,962,220 53.95 53.98 44,105,636 53.48 - 54.48 41.41 - 70.62 32.11
PSFT Dec 10 17.38 +0.38 +2.24% 4,512,677 17.30 18.70 7,203,227 17.08 - 17.89 11.75 - 42.73 30.91
ITWO Dec 10 1.37 +0.30 +27.27% 16,807,088 1.37 1.40 10,648,681 1.15 - 1.38 0.41 - 9.58 N/A
NET Dec 10 16.25 +0.46 +2.91% 3,797,300 N/A N/A 2,310,727 15.78 - 16.36 8.14 - 30.50 62.50
CHKP Dec 10 13.91 +0.21 +1.53% 5,225,133 13.90 13.99 4,795,181 13.82 - 14.42 10.37 - 49.47 13.29
SEBL Dec 10 7.68 0.00 -0.00% 11,529,961 7.63 7.68 16,332,136 7.57 - 7.94 5.33 - 38.38 59.08
*BIOTECH* No such ticker symbol. Try Symbol Lookup (Look up: *BIOTECH*)
AMGN Dec 10 47.08 -0.71 -1.49% 13,941,434 47.00 47.24 15,820,681 46.91 - 48.48 30.57 - 67.60 N/A
BGEN Dec 10 41.72 -0.49 -1.16% 2,540,477 40.06 42.94 3,594,272 41.50 - 42.70 28.43 - 61.15 29.35
JNJ Dec 10 55.86 +0.299 +0.54% 7,587,600 N/A N/A 7,971,772 55.00 - 55.89 41.40 - 65.89 26.73
LLY Dec 10 66.10 +0.70 +1.07% 2,157,600 N/A N/A 4,121,636 65.37 - 66.24 43.75 - 84.30 27.99
MRK Dec 10 59.00 +0.25 +0.43% 5,427,300 N/A N/A 7,338,909 58.30 - 59.47 38.50 - 67.90 18.91
IMNX No such ticker symbol. Try Symbol Lookup (Look up: IMNX)
PFE Dec 10 31.73 +0.55 +1.76% 19,783,500 N/A N/A 17,065,772 31.24 - 31.94 25.13 - 43.10 23.20
SGP Dec 10 22.51 -0.09 -0.40% 6,014,400 N/A N/A 7,373,136 22.40 - 22.85 16.10 - 39.20 16.67
WYE Dec 10 38.00 +0.60 +1.60% 4,563,700 N/A N/A 6,243,363 37.00 - 38.12 28.25 - 66.51 13.72
*ENTERTAINMENT* No such ticker symbol. Try Symbol Lookup (Look up: *ENTERTAINMENT*)
SBSA Dec 10 8.10 +0.30 +3.85% 248,700 0.01 2,000.00 285,818 7.77 - 8.15 5.30 - 17.34 N/A
DIS Dec 10 17.04 +0.19 +1.13% 9,552,000 N/A N/A 8,323,136 16.50 - 17.18 13.48 - 25.17 27.05
TMCS Dec 10 22.921 +0.251 +1.11% 1,048,488 21.020 32.500 873,818 22.700 - 23.209 11.04 - 30.00 N/A
HLYW Dec 10 19.21 +0.28 +1.48% 458,052 0.01 2,000.00 1,142,454 18.91 - 19.43 10.89 - 21.29 6.30
MOVI Dec 10 17.92 +0.57 +3.29% 249,480 17.92 18.37 645,136 17.24 - 17.98 9.10 - 22.50 16.14
*COMGOLOMERATES* No such ticker symbol. Try Symbol Lookup (Look up: *COMGOLOMERATES*)
UTX Dec 10 60.90 +0.30 +0.50% 1,838,100 N/A N/A 2,750,000 59.22 - 61.09 48.83 - 77.75 15.04
TYC Dec 10 17.16 +0.92 +5.67% 8,981,600 N/A N/A 15,124,909 16.25 - 17.18 6.98 - 59.79 N/A
AA Dec 10 23.01 -0.01 -0.04% 4,212,300 N/A N/A 4,186,954 22.61 - 23.22 17.62 - 39.75 41.84 |
