== Friday 4/7/00 ,,vol 1.6M ==
A ADBE ADI AFCI AGIL AHAA ALGX ALTR AMAT
AMCC AMD AMKR ANAD ANEN ARBA ARPT ASDV
ASML ASYT ATML AUDC AVNX BEAS BOBJ BRCD
BRCM BRKS BVSN CCBL CHKP CIEN CLRN CLRS
CLTK CMOS CMRC CMTN CMVT CREE CSCO CUBE
CYMI DIGL DIGX DITC DMIC DSPG EFNT ELNT
EMC EMKR EMLX ENGA ENTU ERICY ESIO ESPD
EXAR EXDS EXTR FDRY HLIT HWP INAP INFA
INSP INTC ISIL ISSX ITRU ITWO ITXC IWOV
JDSU KANA KLAC KLIC KOPN LHSP LSCC LSI
LVLT LWIN MCRL MERQ METHA MOT MRVC MUSE
MXIM NAVI NEWP NOK NSM NSOL NT NTAP
NTPA NTRO NVDA NXTV ORCL ORTL PCLN PHTN
PLCM PLUG PMCS PRIA PROX PRSF PUMA PWAV
QCOM QLGC QQQ RBAK RFMD SAWS SCMR SDLI
SEBL SFA SIFY SILK SLAB SMTC SNDK SSTI
STM SUNW SVNX SWCM TER TERN TIBX TKLC
TLGD TLXS TMWD TQNT TXCC TXN UTSI VIGN
VITR VRSN VRTA VRTS VSAT VSEA VTSS WFII
XLA XLNX
Symbol Last Trade Change Volume Day's Range Shrs Paid Value Value Change Gain
A Apr 7 122 +17 +16.19% 2,128,200 107 1/16 125 93 107 $11,346.00 $1,581.00 +16.19% $1,395.00 +14.02%
ADBE Apr 7 125 +10 3/8 +9.05% 2,827,300 115 5/8 125 86 116 $10,750.00 $892.25 +9.05% $774.00 +7.76%
ADI Apr 7 79 +3/16 +0.24% 2,218,100 78 7/16 81 1/4 128 79 $10,112.00 $24.00 +0.24% $0.00 N/A
AFCI Apr 7 65 +9/16 +0.87% 1,601,400 61 15/16 66 7/8 151 66 $9,815.00 $84.94 +0.87% -$151.00 -1.52%
AGIL Apr 7 69 5/16 +4 1/16 +6.23% 556,300 63 3/8 69 1/2 150 66 $10,396.88 $609.38 +6.23% $496.88 +5.02%
AHAA Apr 7 111 7/16 +4 7/16 +4.15% 180,600 107 112 11/16 91 109 $10,140.81 $403.81 +4.15% $221.81 +2.24%
ALGX Apr 7 73 +9/16 +0.78% 166,700 71 5/16 76 5/8 137 73 $10,001.00 $77.06 +0.78% $0.00 N/A
ALTR Apr 7 92 5/16 +7 7/8 +9.33% 3,347,200 85 1/2 92 1/2 117 85 $10,800.56 $921.38 +9.33% $855.56 +8.60%
AMAT Apr 7 114 7/8 +8 3/16 +7.67% 12,251,000 107 1/8 115 93 108 $10,683.38 $761.44 +7.67% $639.38 +6.37%
AMCC Apr 7 144 15/16 +5 3/16 +3.71% 3,131,000 139 145 5/8 69 144 $10,000.69 $357.94 +3.71% $64.69 +0.65%
AMD Apr 7 75 1/2 +4 1/2 +6.34% 7,609,400 70 75 1/2 141 71 $10,645.50 $634.50 +6.34% $634.50 +6.34%
AMKR Apr 7 60 3/64 +4 3/64 +7.23% 1,084,400 57 1/2 62 1/2 171 58 $10,268.02 $692.02 +7.23% $350.02 +3.53%
ANAD Apr 7 73 3/16 +5 5/8 +8.33% 671,700 68 11/16 73 15/16 138 72 $10,099.88 $776.25 +8.33% $163.88 +1.65%
ANEN Apr 7 115 3/8 +4 3/8 +3.94% 175,200 109 15/16 121 88 113 $10,153.00 $385.00 +3.94% $209.00 +2.10%
ARBA Apr 7 103 1/2 -1 7/8 -1.78% 7,033,700 100 1/2 111 3/4 90 112 $9,315.00 -$168.75 -1.78% -$765.00 -7.59%
ARPT Apr 7 135 1/8 -5 5/8 -4.00% 543,300 134 7/8 148 3/4 68 148 $9,188.50 -$382.50 -4.00% -$875.50 -8.70%
ASDV Apr 7 71 7/16 +6 35/64 +10.09% 649,000 67 71 7/8 147 68 $10,501.31 $962.39 +10.09% $505.31 +5.06%
ASML Apr 7 129 7/8 -7/8 -0.67% 536,100 126 5/8 131 3/4 76 131 $9,870.50 -$66.50 -0.67% -$85.50 -0.86%
ASYT Apr 7 58 1/8 +2 3/8 +4.26% 300,200 54 3/8 58 1/4 175 57 $10,171.88 $415.62 +4.26% $196.88 +1.97%
ATML Apr 7 57 7/8 +1 13/16 +3.23% 4,838,800 56 1/8 58 7/8 174 57 $10,070.25 $315.38 +3.23% $152.25 +1.54%
AUDC Apr 7 116 1/4 +6 5/8 +6.04% 58,100 113 120 88 113 $10,230.00 $583.00 +6.04% $286.00 +2.88%
AVNX Apr 7 119 1/2 +3/8 +0.31% 149,400 117 1/2 127 1/4 81 123 $9,679.50 $30.38 +0.31% -$283.50 -2.85%
BEAS Apr 7 97 3/8 +9 1/16 +10.26% 3,818,400 92 3/16 98 107 93 $10,419.12 $969.69 +10.26% $468.12 +4.70%
BOBJ Apr 7 101 7/64 +3 7/64 +3.17% 340,400 95 103 99 101 $10,009.83 $307.83 +3.17% $10.83 +0.11%
BRCD Apr 7 144 3/4 +1 13/16 +1.27% 1,780,900 137 1/4 148 1/4 68 148 $9,843.00 $123.25 +1.27% -$221.00 -2.20%
BRCM Apr 7 207 3/4 +5 +2.47% 3,181,100 202 1/16 213 48 210 $9,972.00 $240.00 +2.47% -$108.00 -1.07%
BRKS Apr 7 71 3/4 +2 3/4 +3.99% 429,700 68 1/2 75 1/4 139 72 $9,973.25 $382.25 +3.99% -$34.75 -0.35%
BVSN Apr 7 56 1/16 -11/16 -1.21% 7,920,900 53 1/2 59 1/2 169 59 $9,474.56 -$116.19 -1.21% -$496.44 -4.98%
CCBL Apr 7 48 1/2 +5 +11.49% 688,600 45 3/4 48 1/2 213 47 $10,330.50 $1,065.00 +11.49% $319.50 +3.19%
CHKP Apr 7 196 31/64 +19 47/64 +11.17% 1,597,300 182 196 3/4 54 184 $10,610.16 $1,065.66 +11.17% $674.16 +6.78%
CIEN Apr 7 132 1/2 +15 1/16 +12.83% 7,110,400 120 1/8 133 3/8 81 123 $10,732.50 $1,220.06 +12.83% $769.50 +7.72%
CLRN Apr 7 89 1/2 -2 9/16 -2.78% 394,500 86 98 1/8 105 95 $9,397.50 -$269.06 -2.78% -$577.50 -5.79%
CLRS Apr 7 68 3/8 +3/8 +0.55% 414,700 65 1/2 73 1/2 138 72 $9,435.75 $51.75 +0.55% -$500.25 -5.03%
CLTK Apr 7 60 1/2 +4 +7.08% 220,300 57 62 3/8 175 57 $10,587.50 $700.00 +7.08% $612.50 +6.14%
CMOS Apr 7 149 3/16 +24 1/8 +19.29% 686,800 129 153 77 130 $11,487.44 $1,857.62 +19.29% $1,477.44 +14.76%
CMRC Apr 7 140 +11 1/8 +8.63% 3,277,700 132 1/2 140 1/8 74 135 $10,360.00 $823.25 +8.63% $370.00 +3.70%
CMTN Apr 7 90 3/8 +5 5/8 +6.64% 811,100 85 3/8 91 117 85 $10,573.88 $658.12 +6.64% $628.88 +6.32%
CMVT Apr 7 89 1/4 -15/16 -1.04% 1,981,100 87 1/2 95 108 93 $9,639.00 -$101.25 -1.04% -$405.00 -4.03%
CREE Apr 7 126 3/8 +2 7/16 +1.97% 805,700 123 1/2 131 77 130 $9,730.88 $187.69 +1.97% -$279.12 -2.79%
CSCO Apr 7 74 15/16 +3 1/8 +4.35% 44,891,400 71 5/8 75 137 73 $10,266.44 $428.12 +4.35% $265.44 +2.65%
CUBE Apr 7 70 13/16 +15/16 +1.34% 739,200 69 1/16 71 3/4 141 71 $9,984.56 $132.19 +1.34% -$26.44 -0.26%
CYMI Apr 7 57 3/4 +5 +9.48% 1,016,500 52 1/2 57 59/64 198 53 $11,434.50 $990.00 +9.48% $940.50 +8.96%
DIGL Apr 7 71 +7 9/16 +11.92% 742,700 66 71 3/4 148 67 $10,508.00 $1,119.25 +11.92% $592.00 +5.97%
DIGX Apr 7 111 +12 +12.12% 612,700 99 5/8 111 1/4 100 100 $11,100.00 $1,200.00 +12.12% $1,100.00 +11.00%
DITC Apr 7 105 3/4 +6 1/2 +6.55% 730,200 99 1/2 109 1/4 100 100 $10,575.00 $650.00 +6.55% $575.00 +5.75%
DMIC Apr 7 38 1/16 +6 11/16 +21.31% 1,855,400 32 7/8 38 13/16 304 33 $11,571.00 $2,033.00 +21.31% $1,539.00 +15.34%
DSPG Apr 7 62 +2 +3.33% 389,000 60 1/4 62 1/2 164 61 $10,168.00 $328.00 +3.33% $164.00 +1.64%
EFNT Apr 7 118 +1 11/16 +1.45% 844,900 117 126 84 119 $9,912.00 $141.75 +1.45% -$84.00 -0.84%
ELNT Apr 7 77 3/8 +3 5/8 +4.92% 274,400 74 1/8 81 1/8 131 76 $10,136.12 $474.88 +4.92% $180.12 +1.81%
EMC Apr 7 144 +10 7/8 +8.17% 5,707,300 135 1/16 144 3/8 74 136 $10,656.00 $804.75 +8.17% $592.00 +5.88%
EMKR Apr 7 96 +8 1/4 +9.40% 96,100 87 1/4 98 5/8 105 95 $10,080.00 $866.25 +9.40% $105.00 +1.05%
EMLX Apr 7 112 9/16 +3 15/16 +3.62% 2,424,000 110 117 11/16 85 118 $9,567.81 $334.69 +3.62% -$462.19 -4.61%
ENGA Apr 7 43 +5 13/16 +15.63% 1,333,600 38 1/2 43 244 41 $10,492.00 $1,418.25 +15.63% $488.00 +4.88%
ENTU Apr 7 75 1/8 +4 3/4 +6.75% 1,131,300 73 76 13/16 135 74 $10,141.88 $641.25 +6.75% $151.88 +1.52%
ERICY Apr 7 90 1/16 +3 1/16 +3.52% 4,514,500 87 5/8 91 1/2 111 90 $9,996.94 $339.94 +3.52% $6.94 +0.07%
ESIO Apr 7 60 11/16 +4 +7.06% 238,300 56 11/16 61 7/16 176 57 $10,681.00 $704.00 +7.06% $649.00 +6.47%
ESPD Apr 7 55 1/2 +5 1/8 +10.17% 157,700 53 3/8 58 1/8 184 54 $10,212.00 $943.00 +10.17% $276.00 +2.78%
EXAR Apr 7 75 9/16 +21 9/16 +39.93% 279,200 57 7/8 77 168 60 $12,694.50 $3,622.50 +39.93% $2,614.50 +25.94%
EXDS Apr 7 141 5/8 +1 15/16 +1.39% 3,918,400 140 146 15/32 70 144 $9,913.75 $135.62 +1.39% -$166.25 -1.65%
EXTR Apr 7 80 9/16 +2 1/16 +2.63% 1,043,600 78 5/8 86 5/8 123 81 $9,909.19 $253.69 +2.63% -$53.81 -0.54%
FDRY Apr 7 120 1/8 -4 13/16 -3.85% 1,267,000 112 3/8 129 5/16 77 129 $9,249.62 -$370.56 -3.85% -$683.38 -6.88%
HLIT Apr 7 88 +7/8 +1.00% 1,243,500 84 92 11/16 109 92 $9,592.00 $95.38 +1.00% -$436.00 -4.35%
HWP Apr 7 156 +7 7/8 +5.32% 3,245,900 146 5/8 156 67 148 $10,452.00 $527.62 +5.32% $536.00 +5.41%
INAP Apr 7 48 +3 3/8 +7.56% 4,530,800 43 5/16 48 1/4 230 43 $11,040.00 $776.25 +7.56% $1,150.00 +11.63%
INFA Apr 7 74 +1/4 +0.34% 357,400 69 5/16 75 3/8 133 75 $9,842.00 $33.25 +0.34% -$133.00 -1.33%
INSP Apr 7 74 37/64 +12 5/64 +19.33% 8,352,000 65 1/4 75 147 68 $10,962.98 $1,775.48 +19.33% $966.98 +9.67%
INTC Apr 7 136 13/16 +7 +5.39% 25,679,900 131 5/16 137 76 131 $10,397.75 $532.00 +5.39% $441.75 +4.44%
ISIL Apr 7 58 1/2 +8 5/8 +17.29% 726,300 50 58 1/2 199 50 $11,641.50 $1,716.38 +17.29% $1,691.50 +17.00%
ISSX Apr 7 101 5/16 +3/16 +0.19% 410,900 97 102 1/16 98 102 $9,928.62 $18.38 +0.19% -$67.38 -0.67%
ITRU Apr 7 49 7/8 +13 7/8 +38.54% 2,506,000 37 1/4 50 15/16 260 39 $12,967.50 $3,607.50 +38.54% $2,827.50 +27.88%
ITWO Apr 7 136 15/16 +14 1/8 +11.50% 2,921,900 125 139 7/8 77 129 $10,544.19 $1,087.62 +11.50% $611.19 +6.15%
ITXC Apr 7 65 15/16 +10 13/16 +19.61% 704,100 57 1/2 67 1/2 172 58 $11,341.25 $1,859.75 +19.61% $1,365.25 +13.69%
IWOV Apr 7 96 1/2 +13 +15.57% 565,600 85 96 3/4 115 87 $11,097.50 $1,495.00 +15.57% $1,092.50 +10.92%
JDSU Apr 7 121 7/8 +10 3/8 +9.30% 16,150,700 112 1/16 122 3/16 87 115 $10,603.12 $902.62 +9.30% $598.12 +5.98%
KANA Apr 7 62 +8 5/8 +16.16% 2,422,700 56 1/4 62 1/2 176 57 $10,912.00 $1,518.00 +16.16% $880.00 +8.77%
KLAC Apr 7 97 7/16 +8 5/16 +9.33% 5,924,100 88 3/8 97 3/4 111 90 $10,815.56 $922.69 +9.33% $825.56 +8.26%
KLIC Apr 7 66 7/16 +5 7/16 +8.91% 582,400 61 15/16 66 7/8 160 62 $10,630.00 $870.00 +8.91% $710.00 +7.16%
KOPN Apr 7 73 +4 +5.80% 210,900 69 5/8 74 7/8 141 71 $10,293.00 $564.00 +5.80% $282.00 +2.82%
LHSP Apr 7 113 1/8 -4 1/8 -3.52% 464,700 109 1/2 118 9/16 84 119 $9,502.50 -$346.50 -3.52% -$493.50 -4.94%
LSCC Apr 7 71 1/8 +4 3/4 +7.16% 764,000 68 1/16 73 3/8 146 68 $10,384.25 $693.50 +7.16% $456.25 +4.60%
LSI Apr 7 74 15/16 +2 13/16 +3.90% 3,864,100 72 75 3/4 133 75 $9,966.69 $374.06 +3.90% -$8.31 -0.08%
LVLT Apr 7 90 1/8 +1 15/16 +2.20% 2,649,600 87 91 17/64 110 91 $9,913.75 $213.12 +2.20% -$96.25 -0.96%
LWIN Apr 7 91 3/8 +5 7/16 +6.33% 209,200 85 93 1/2 115 87 $10,508.12 $625.31 +6.33% $503.12 +5.03%
MCRL Apr 7 99 5/16 +7 1/16 +7.66% 337,800 91 1/4 102 1/16 104 96 $10,328.50 $734.50 +7.66% $344.50 +3.45%
MERQ Apr 7 86 9/16 +7 1/2 +9.49% 1,280,400 80 1/2 88 7/8 118 84 $10,214.38 $885.00 +9.49% $302.38 +3.05%
METHA Apr 7 55 11/16 +4 +7.74% 244,300 51 3/16 56 195 51 $10,859.06 $780.00 +7.74% $914.06 +9.19%
MOT Apr 7 153 3/4 +9 +6.22% 4,425,600 145 3/16 154 69 145 $10,608.75 $621.00 +6.22% $603.75 +6.03%
MRVC Apr 7 94 7/8 +21 7/8 +29.97% 2,836,000 72 95 132 76 $12,523.50 $2,887.50 +29.97% $2,491.50 +24.84%
MUSE Apr 7 132 1/4 +1 3/4 +1.34% 542,100 131 148 3/4 73 137 $9,654.25 $127.75 +1.34% -$346.75 -3.47%
MXIM Apr 7 70 9/16 +3 1/4 +4.83% 2,237,000 67 1/2 70 3/4 144 69 $10,161.00 $468.00 +4.83% $225.00 +2.26%
NAVI Apr 7 80 3/16 +16 1/2 +25.91% 931,300 66 82 3/4 141 71 $11,306.44 $2,326.50 +25.91% $1,295.44 +12.94%
NEWP Apr 7 134 +17 +14.53% 286,600 118 23/32 137 1/4 83 120 $11,122.00 $1,411.00 +14.53% $1,162.00 +11.67%
NOK Apr 7 225 1/8 +12 5/8 +5.94% 5,191,200 216 227 46 218 $10,355.75 $580.75 +5.94% $327.75 +3.27%
NSM Apr 7 70 +5 7/16 +8.42% 3,443,900 65 1/2 70 153 65 $10,710.00 $831.94 +8.42% $765.00 +7.69%
NSOL Apr 7 184 3/4 +20 1/8 +12.22% 1,605,100 165 1/2 186 60 165 $11,085.00 $1,207.50 +12.22% $1,185.00 +11.97%
NT Apr 7 124 15/16 +4 5/8 +3.84% 5,778,800 122 5/16 128 1/4 81 124 $10,119.94 $374.62 +3.84% $75.94 +0.76%
NTAP Apr 7 79 15/16 +6 15/16 +9.50% 4,391,200 75 80 1/4 130 77 $10,391.88 $901.88 +9.50% $381.88 +3.81%
NTPA Apr 7 67 13/16 -1 1/16 -1.54% 116,000 66 7/8 70 1/8 145 69 $9,832.81 -$154.06 -1.54% -$172.19 -1.72%
NTRO Apr 7 75 +13 +20.97% 839,400 61 3/4 75 1/4 158 63 $11,850.00 $2,054.00 +20.97% $1,896.00 +19.05%
NVDA Apr 7 102 9/16 +6 5/8 +6.91% 663,700 96 1/2 105 99 101 $10,153.69 $655.88 +6.91% $154.69 +1.55%
NXTV Apr 7 126 -1/4 -0.20% 377,100 118 129 1/4 80 125 $10,080.00 -$20.00 -0.20% $80.00 +0.80%
ORCL Apr 7 87 1/8 +4 15/16 +6.01% 23,382,300 83 87 1/4 119 83 $10,367.88 $587.56 +6.01% $490.88 +4.97%
ORTL Apr 7 186 1/4 -6 3/4 -3.50% 64,600 185 3/16 192 1/16 52 192 $9,685.00 -$351.00 -3.50% -$299.00 -2.99%
PCLN Apr 7 78 1/16 +15/16 +1.22% 3,703,400 74 5/16 86 125 80 $9,757.81 $117.19 +1.22% -$242.19 -2.42%
PHTN Apr 7 73 1/8 +10 1/8 +16.07% 359,100 64 5/8 74 5/8 154 65 $11,261.25 $1,559.25 +16.07% $1,251.25 +12.50%
PLCM Apr 7 94 1/16 -3 11/16 -3.77% 274,000 89 104 98 102 $9,218.12 -$361.38 -3.77% -$777.88 -7.78%
PLUG Apr 7 88 3/4 -2 1/4 -2.47% 144,700 87 5/8 94 7/8 108 93 $9,585.00 -$243.00 -2.47% -$459.00 -4.57%
PMCS Apr 7 194 3/4 +9 3/4 +5.27% 4,042,300 186 197 52 193 $10,127.00 $507.00 +5.27% $91.00 +0.91%
PRIA Apr 7 74 3/8 +1 1/8 +1.54% 219,900 73 1/8 75 9/16 136 72 $10,115.00 $153.00 +1.54% $323.00 +3.30%
PROX Apr 7 120 3/4 +2 13/16 +2.38% 158,300 118 15/16 125 81 123 $9,780.75 $227.81 +2.38% -$182.25 -1.83%
PRSF Apr 7 54 1/4 +7 3/4 +16.67% 3,019,600 48 5/16 55 1/8 205 49 $11,121.25 $1,588.75 +16.67% $1,076.25 +10.71%
PUMA Apr 7 46 1/4 +3/4 +1.65% 656,300 45 48 208 48 $9,620.00 $156.00 +1.65% -$364.00 -3.65%
PWAV Apr 7 145 7/8 +1 3/8 +0.95% 544,000 141 1/4 156 67 149 $9,773.62 $92.12 +0.95% -$209.38 -2.10%
QCOM Apr 7 152 1/4 +13 1/8 +9.43% 15,733,600 140 152 3/4 70 142 $10,657.50 $918.75 +9.43% $717.50 +7.22%
QLGC Apr 7 106 1/8 -1 11/16 -1.57% 1,449,700 103 1/4 113 92 109 $9,763.50 -$155.25 -1.57% -$264.50 -2.64%
QQQ Apr 7 106 5/8 +4 1/8 +4.02% 20,645,500 102 5/8 107 3/8 96 104 $10,236.00 $396.00 +4.02% $252.00 +2.52%
RBAK Apr 7 155 +6 1/2 +4.38% 3,075,800 143 3/4 159 3/4 67 150 $10,385.00 $435.50 +4.38% $335.00 +3.33%
RFMD Apr 7 122 +11 1/8 +10.03% 2,102,300 115 13/16 125 83 120 $10,126.00 $923.38 +10.03% $166.00 +1.67%
SAWS Apr 7 58 +1 7/8 +3.34% 1,066,300 55 1/2 59 175 57 $10,150.00 $328.12 +3.34% $175.00 +1.75%
SCMR Apr 7 115 1/2 +9/16 +0.49% 1,658,800 113 3/4 122 85 118 $9,817.50 $47.81 +0.49% -$212.50 -2.12%
SDLI Apr 7 183 +14 3/8 +8.52% 2,194,300 173 1/2 185 58 173 $10,614.00 $833.75 +8.52% $580.00 +5.78%
SEBL Apr 7 126 13/16 +11 15/16 +10.39% 4,677,700 119 127 1/2 83 120 $10,525.44 $990.81 +10.39% $565.44 +5.68%
SFA Apr 7 69 3/16 -2 5/16 -3.23% 1,610,700 64 5/8 72 140 71 $9,686.25 -$323.75 -3.23% -$253.75 -2.55%
SIFY Apr 7 59 3/4 +5 3/4 +10.65% 1,089,800 57 1/2 61 7/8 169 59 $10,097.75 $971.75 +10.65% $126.75 +1.27%
SILK Apr 7 102 11/16 +12 1/2 +13.86% 306,600 92 1/2 103 107 94 $10,987.56 $1,337.50 +13.86% $929.56 +9.24%
SLAB Apr 7 82 +4 1/8 +5.30% 166,300 74 85 11/16 129 77 $10,578.00 $532.12 +5.30% $645.00 +6.49%
SMTC Apr 7 66 63/64 +4 39/64 +7.39% 542,600 62 67 1/2 160 62 $10,717.50 $737.50 +7.39% $797.50 +8.04%
SNDK Apr 7 116 +9 +8.41% 1,262,300 109 1/2 118 88 113 $10,208.00 $792.00 +8.41% $264.00 +2.65%
SSTI Apr 7 79 3/16 +7 11/16 +10.75% 821,100 71 7/8 79 7/8 138 72 $10,927.88 $1,060.88 +10.75% $991.88 +9.98%
STM Apr 7 195 1/2 +10 +5.39% 340,100 184 1/4 195 1/2 53 189 $10,361.50 $530.00 +5.39% $344.50 +3.44%
SUNW Apr 7 98 13/16 +6 1/8 +6.61% 13,557,700 93 1/32 99 107 94 $10,572.94 $655.38 +6.61% $514.94 +5.12%
SVNX Apr 7 121 +25 7/16 +26.62% 621,000 99 7/8 121 1/4 96 104 $11,616.00 $2,442.00 +26.62% $1,632.00 +16.35%
SWCM Apr 7 107 +6 3/8 +6.34% 349,500 102 112 94 107 $10,058.00 $599.25 +6.34% $0.00 N/A
TER Apr 7 98 +1 3/4 +1.82% 2,408,300 94 3/8 98 15/16 103 98 $10,094.00 $180.25 +1.82% $0.00 N/A
TERN Apr 7 179 1/2 +4 11/16 +2.68% 1,271,100 173 1/2 186 63/64 55 182 $9,872.50 $257.81 +2.68% -$137.50 -1.37%
TIBX Apr 7 77 1/2 -3 1/8 -3.88% 1,759,300 77 84 1/2 119 84 $9,222.50 -$371.88 -3.88% -$773.50 -7.74%
TKLC Apr 7 45 3/4 +1 3/16 +2.66% 1,200,800 44 3/4 49 1/16 223 45 $10,202.25 $264.81 +2.66% $167.25 +1.67%
TLGD Apr 7 67 +8 1/2 +14.53% 571,600 59 7/8 69 3/4 166 60 $11,122.00 $1,411.00 +14.53% $1,162.00 +11.67%
TLXS Apr 7 72 7/8 +14 3/4 +25.38% 766,700 61 7/8 79 7/16 148 67 $10,785.50 $2,183.00 +25.38% $869.50 +8.77%
TMWD Apr 7 94 1/2 +2 9/16 +2.79% 425,800 91 5/8 96 107 93 $10,111.50 $274.19 +2.79% $160.50 +1.61%
TQNT Apr 7 87 3/4 +7 7/16 +9.26% 1,202,800 82 3/4 88 1/4 119 84 $10,442.25 $885.06 +9.26% $446.25 +4.46%
TXCC Apr 7 93 7/16 +8 1/2 +10.01% 699,800 87 1/2 95 106 94 $9,904.38 $901.00 +10.01% -$59.62 -0.60%
TXN Apr 7 166 1/2 +6 1/2 +4.06% 3,906,900 160 3/4 166 5/8 61 164 $10,156.50 $396.50 +4.06% $152.50 +1.52%
UTSI Apr 7 66 1/4 +5 1/8 +8.38% 161,700 61 9/16 67 161 62 $10,666.25 $825.12 +8.38% $684.25 +6.85%
VIGN Apr 7 200 15/16 +9 15/16 +5.20% 1,995,300 186 13/16 205 55/64 51 196 $10,247.81 $506.81 +5.20% $251.81 +2.52%
VITR Apr 7 42 +2 +5.00% 1,066,100 38 3/4 43 232 43 $9,744.00 $464.00 +5.00% -$232.00 -2.33%
VRSN Apr 7 176 1/2 +21 15/64 +13.68% 4,716,800 159 177 13/16 63 160 $11,119.50 $1,337.77 +13.68% $1,039.50 +10.31%
VRTA Apr 7 129 3/8 -5 13/16 -4.30% 402,600 125 1/4 144 1/8 70 143 $9,056.25 -$406.88 -4.30% -$953.75 -9.53%
VRTS Apr 7 126 1/4 +7 1/4 +6.09% 5,862,700 120 1/2 126 1/2 81 123 $10,226.25 $587.25 +6.09% $263.25 +2.64%
VSAT Apr 7 69 +3 3/8 +5.14% 54,600 66 1/8 71 140 71 $9,660.00 $472.50 +5.14% -$280.00 -2.82%
VSEA Apr 7 65 5/16 +2 11/16 +4.29% 335,400 62 3/4 65 1/2 160 63 $10,450.00 $430.00 +4.29% $370.00 +3.67%
VTSS Apr 7 92 11/16 +4 11/16 +5.33% 1,863,200 89 92 3/4 110 91 $10,195.62 $515.62 +5.33% $185.62 +1.85%
WFII Apr 7 93 5/8 +4 1/8 +4.61% 135,200 91 3/4 95 7/16 109 92 $10,205.12 $449.62 +4.61% $177.12 +1.77%
XLA Apr 7 158 +13 1/2 +9.34% 747,300 146 1/2 158 7/8 68 148 $10,744.00 $918.00 +9.34% $680.00 +6.76%
XLNX Apr 7 81 15/16 +1 1/8 +1.39% 3,306,100 79 7/16 82 15/16 122 82 $9,996.38 $137.25 +1.39% -$7.62 -0.08%
155 Symbols Apr 7 - - - - - - - - $1,603,483.62 $103,487.02 +6.90% $54,816.61 +3.54%
|
