=== Thurs. 4/27/, vol 1.5B, Post ECI&GDP ===
Symbol Last Trade Change Volume Avg Vol Open Day's Range 52-week Range
VRTA 4:00PM 112 7/8 +28 15/16 +34.48% 1,426,400 455,090 83 80 112 7/8 23 3/8 222
MACR 4:00PM 78 3/4 +17 1/2 +28.57% 2,942,800 1,131,363 62 1/16 62 80 27 3/8 100
AETH 4:00PM 143 +29 1/2 +25.99% 2,154,200 752,818 106 1/16 101 1/4 148 3/4 41 1/8 345
QLGC 4:01PM 91 1/2 +18 1/8 +24.70% 3,205,800 1,764,727 70 1/16 69 1/4 97 3/4 16 1/2 203 1/4
BVSN 4:01PM 40 +7 5/8 +23.55% 21,921,600 7,101,909 34 1/8 33 15/16 40 4 7/16 93 1/4
ASYT 4:00PM 52 15/16 +9 7/16 +21.70% 1,132,400 595,409 40 7/8 40 7/8 53 8 9/16 67
AVNX 3:59PM 135 15/16 +22 15/16 +20.30% 2,315,800 N/A 100 5/8 100 1/16 141 47 3/8 273 1/2
NMTC 3:57PM 40 15/16 +6 7/16 +18.66% 230,000 N/A 33 32 3/4 41 1/2 22 55 1/8
VRSN 4:01PM 126 19/64 +19 17/64 +18.00% 6,605,800 4,026,727 102 101 13/16 129 22 7/8 258 1/2
ENTU 4:00PM 45 1/8 +6 7/8 +17.97% 2,408,200 1,671,409 35 13/16 34 3/4 45 1/4 16 7/8 150
NSOL 4:01PM 135 15/16 +20 9/16 +17.82% 3,617,700 1,680,045 113 7/8 110 1/2 138 1/2 24 1/2 255 5/8
PLUG 4:00PM 73 +11 +17.74% 718,500 709,318 60 7/8 58 1/16 76 1/2 15 156 1/2
DIGL 4:00PM 67 15/16 +10 1/16 +17.39% 1,922,100 1,034,863 50 1/16 50 70 1/4 3 3/8 150
VIGN 4:00PM 49 15/16 +7 3/16 +16.81% 6,092,200 2,703,863 39 61/64 39 1/2 50 1/4 7 100 5/8
KOPN 3:59PM 72 9/16 +10 1/4 +16.45% 866,400 500,136 59 1/4 58 72 7/8 8 1/2 99 3/4
RNWK 4:01PM 42 3/8 +5 7/8 +16.10% 4,418,700 3,107,863 35 1/2 34 1/4 42 7/8 25 1/2 96
ADCT 4:01PM 62 11/16 +8 5/16 +15.29% 6,389,500 3,418,409 53 7/16 52 1/8 63 17 3/16 58 15/16
VNWK 3:59PM 43 7/8 +5 5/8 +14.71% 534,700 578,545 37 15/16 35 1/2 43 7/8 25 1/2 87 1/2
LRCX 4:01PM 44 3/4 +5 11/16 +14.56% 4,537,100 2,470,363 37 1/2 37 3/8 45 3/16 8 11/16 56 13/16
DSPG 4:00PM 68 9/16 +8 1/2 +14.15% 489,800 485,727 58 55 1/8 68 9/16 8 3/4 71 3/16
CMGI 4:01PM 66 3/16 +8 3/16 +14.12% 7,792,700 7,226,909 55 1/4 54 63/64 67 1/4 33 1/8 163 1/2
PHTN 4:00PM 73 +8 7/8 +13.84% 264,400 287,318 61 58 1/4 74 1/2 8 1/8 94 3/8
AKAM 4:01PM 83 1/8 +9 5/8 +13.10% 1,502,400 939,136 68 1/16 68 83 3/4 56 5/8 345 1/2
INSP 4:00PM 72 +7 61/64 +12.42% 13,055,200 3,744,272 63 1/8 60 15/16 72 1/8 8 13/16 138 1/2
HLIT 4:01PM 79 7/8 +8 3/4 +12.30% 1,511,400 1,390,272 66 1/8 65 9/16 79 7/8 19 1/4 157 1/2
XLA 6:10PM 83 +9 +12.16% 949,200 664,000 70 69 1/4 83 2 225
IRF 4:01PM 49 1/2 +5 3/8 +12.18% 1,409,700 825,500 42 3/8 42 3/8 49 1/2 9 1/4 48
CPTH 3:59PM 46 1/2 +5 +12.05% 679,100 1,018,863 40 1/4 38 47 1/8 28 1/16 119 1/2
SWCM 4:00PM 75 +8 +11.94% 734,600 668,181 72 1/32 71 3/16 78 17 5/8 155
HELX 3:59PM 51 3/4 +5 1/2 +11.89% 181,900 279,863 44 43 3/4 51 3/4 15 1/8 80 3/16
TSTN 3:59PM 117 +12 3/8 +11.83% 446,400 N/A 89 3/4 89 3/4 127 9/16 46 208 3/8
VERT 4:01PM 51 7/16 +5 7/16 +11.82% 5,290,400 2,455,181 43 7/8 43 1/2 52 13 9/16 148 3/8
KLAC 4:01PM 70 15/16 +7 1/4 +11.38% 5,710,300 4,099,772 61 3/8 60 5/8 72 21 3/16 97 3/4
NSM 5:49PM 62 +6 1/4 +11.21% 4,529,300 3,268,136 54 52 3/4 62 5/8 12 1/16 85 15/16
RFMD 4:01PM 94 5/16 +9 5/16 +10.96% 2,980,600 2,401,090 80 1/16 79 1/4 95 1/8 19 184 1/2
VITR 4:00PM 35 1/2 +3 1/2 +10.94% 2,236,000 896,500 29 3/4 28 36 1/16 7 5/8 106
AMAT 4:01PM 100 5/16 +9 7/8 +10.92% 17,129,100 10,681,545 89 1/8 88 5/8 102 1/4 24 3/16 115
XLNX 4:01PM 72 5/8 +7 1/8 +10.88% 6,736,600 6,014,181 63 3/16 62 1/8 73 3/8 19 1/2 88 7/16
RMBS 4:01PM 211 3/4 +20 11/16 +10.83% 4,750,000 3,152,363 178 23/32 178 1/2 213 3/4 52 1/4 471
ERICY 4:01PM 89 7/16 +8 9/16 +10.59% 10,120,400 5,961,636 82 5/8 82 5/16 89 7/8 25 3/4 105 1/4
NTAP 4:01PM 67 9/16 +6 7/16 +10.53% 6,571,700 4,365,772 56 54 1/2 68 1/2 9 13/16 124
ARTG 4:00PM 56 1/2 +5 5/16 +10.38% 1,786,900 968,727 49 9/16 44 57 3/8 5 1/8 106 1/2
NOK 6:29PM 57 +5 1/8 +9.88% 24,839,500 5,979,181 52 7/16 52 3/8 57 1/2 16 7/8 58 5/16
SLAB 4:00PM 87 1/4 +7 13/16 +9.83% 96,900 N/A 78 74 1/2 87 1/2 56 105 3/4
PWAV 4:00PM 200 7/8 +17 15/16 +9.81% 1,614,200 661,590 174 168 5/8 203 5/8 21 5/8 205
PRIA 4:00PM 75 5/16 +6 11/16 +9.74% 694,800 372,181 68 67 1/2 76 3/4 22 7/8 94 1/2
MTZ 4:03PM 84 +7 7/16 +9.71% 157,500 207,090 76 9/16 76 1/8 84 21 1/2 90 1/4
FIBR 4:00PM 53 7/8 +4 47/64 +9.63% 310,600 470,500 46 7/16 44 3/4 54 6 3/16 149 3/4
AMKR 4:00PM 57 3/4 +5 1/16 +9.61% 944,300 1,105,954 50 1/2 50 58 1/4 7 1/16 65 5/16
GSPN 4:00PM 80 15/16 +6 31/32 +9.42% 1,440,200 986,272 68 7/8 65 3/8 83 8 3/4 167
CUBE 3:59PM 64 1/2 +5 7/16 +9.21% 570,600 868,545 56 55 65 22 1/8 106 1/4
INKT 4:00PM 149 7/8 +12 5/8 +9.20% 2,738,300 2,988,318 128 3/4 126 1/4 150 42 241 1/2
ADI 4:02PM 71 9/16 +6 +9.15% 2,000,200 2,218,954 63 3/4 62 5/8 71 15/16 17 3/8 94 11/16
NVLS 4:01PM 65 1/16 +5 3/8 +9.01% 8,342,600 3,962,045 57 56 69 1/8 15 1/8 70 1/4
CMVT 4:01PM 88 1/8 +7 1/4 +8.96% 2,768,700 1,691,772 77 3/4 74 89 3/4 30 1/4 123 7/8
ISSX 4:00PM 83 +6 3/4 +8.85% 504,000 800,636 74 71 1/2 83 20 141
MCRL 3:59PM 87 1/2 +7 +8.70% 291,900 413,272 73 72 7/16 88 27 131 1/2
ALTR 4:01PM 106 +8 7/16 +8.65% 5,811,400 4,354,863 95 93 3/4 106 3/4 30 102 5/16
NEWP 3:59PM 116 1/4 +9 1/4 +8.64% 245,700 378,772 105 1/4 99 1/2 117 1/2 11 3/4 194
ETEK 4:01PM 189 13/16 +15 +8.58% 2,407,900 1,625,954 159 159 191 1/8 29 1/2 315 1/8
LCOS 4:00PM 41 1/4 +3 1/4 +8.55% 2,168,800 2,715,318 35 1/8 35 41 3/4 28 9/16 93 5/8
EBAY 4:01PM 161 15/16 +12 11/16 +8.50% 3,820,500 3,438,681 145 1/8 143 1/8 163 13/16 70 1/4 255
MRVC 4:01PM 61 11/16 +4 13/16 +8.46% 1,808,400 1,628,772 53 7/16 51 63 7/16 8 194 7/8
TXCC 4:00PM 84 1/4 +6 1/2 +8.36% 486,400 991,727 72 15/16 72 86 5/8 17 1/2 134 1/2
SSTI 4:00PM 89 5/8 +6 7/8 +8.31% 1,097,600 669,590 79 7/8 78 13/16 90 4 5/16 86 1/4
LSI 5:58PM 59 1/4 +4 1/2 +8.22% 5,305,100 4,667,636 54 52 3/4 60 1/8 16 9/16 90 3/8
NVDA 4:00PM 91 +6 7/8 +8.17% 585,400 1,074,454 78 1/2 78 1/16 91 7/8 16 150
NXTL 4:01PM 112 1/16 +8 5/16 +8.01% 6,474,000 4,420,954 100 99 15/16 116 1/4 33 165 7/8
AMCC 4:01PM 114 15/16 +8 33/64 +8.00% 3,908,000 3,245,954 99 98 1/8 115 15/16 12 3/16 158 7/8
VTSS 4:01PM 61 +4 1/2 +7.96% 4,829,400 5,082,681 54 1/4 53 1/2 61 15/16 21 15/16 115 11/16
ESIO 4:00PM 63 +4 5/8 +7.92% 255,200 393,045 56 7/8 55 15/16 63 3/8 17 1/16 67 1/8
MXIM 4:01PM 64 5/16 +4 11/16 +7.86% 2,886,300 2,952,181 58 11/16 41 1/2 64 3/8 24 1/2 74 1/2
LLTC 4:01PM 53 1/2 +3 7/8 +7.81% 2,840,100 3,306,681 48 47 53 1/2 24 1/4 62 1/2
CIEN 4:01PM 124 7/16 +8 7/8 +7.68% 8,372,700 5,804,954 111 5/16 108 1/4 128 9/16 20 13/16 189
BBRC 4:00PM 64 +4 5/8 +7.79% 712,600 647,409 57 1/2 55 13/16 64 1/8 17 1/8 66 11/16
LSCC 3:59PM 63 5/8 +4 1/2 +7.61% 1,098,300 873,045 58 1/16 57 1/4 64 19 82 5/8
ADBE 4:01PM 123 7/16 +8 9/16 +7.45% 2,784,800 2,553,000 108 1/16 107 124 1/2 30 11/16 125
PMCS 4:01PM 182 5/8 +12 5/8 +7.43% 8,770,700 4,704,136 158 158 186 21 1/8 255 1/2
CREE 4:01PM 137 1/2 +9 1/2 +7.42% 1,406,900 913,409 111 1/4 111 138 18 5/8 202
DISH 4:01PM 61 5/8 +4 3/16 +7.29% 5,786,600 2,780,136 50 1/2 50 1/4 63 3/8 10 1/4 81 1/4
DITC 3:59PM 83 41/64 +5 41/64 +7.23% 433,300 638,681 74 9/16 72 9/16 83 3/4 5 1/2 140 3/16
TERN 4:00PM 89 11/16 +6 +7.17% 1,238,700 1,737,681 79 1/2 76 1/2 91 5/8 26 3/8 285 1/4
ORCL 4:01PM 77 5/16 +5 1/8 +7.10% 26,050,500 31,023,318 70 1/16 69 15/16 77 9/16 11 1/4 90
TXN 4:42PM 159 1/2 +10 9/16 +7.09% 4,806,100 5,482,363 146 3/4 146 162 7/8 49 15/16 199 9/16
CNXT 4:01PM 60 7/16 +3 15/16 +6.97% 5,147,000 7,058,409 54 25/64 53 61 3/8 17 132 1/2
SCMR 4:00PM 65 1/16 +4 3/16 +6.88% 4,159,000 2,553,500 57 3/4 55 1/2 67 47 1/4 199 1/2
CLRS 4:00PM 40 +2 9/16 +6.84% 1,030,300 804,227 36 7/8 33 3/8 40 9/16 4 1/2 144
JNPR 4:00PM 208 15/16 +13 5/16 +6.81% 4,754,500 3,227,590 183 1/8 182 209 30 312 15/16
KANA 3:59PM 37 1/4 +2 5/16 +6.62% 1,183,500 870,772 32 3/8 31 1/2 37 1/2 22 3/4 175 1/2
SLTC 3:59PM 35 1/16 +2 11/64 +6.60% 322,300 N/A 31 3/8 31 1/8 36 1/8 30 1/8 154 7/16
RBAK 4:00PM 70 13/16 +4 5/16 +6.48% 2,518,300 1,723,363 61 60 15/16 72 1/2 16 1/4 198 1/2
QCOM 4:01PM 103 1/2 +6 1/4 +6.43% 20,875,400 18,881,272 94 7/8 94 1/2 104 21 1/2 200
RSAS 4:01PM 56 15/16 +3 7/16 +6.43% 731,700 970,318 49 3/4 49 1/16 56 15/16 15 7/8 93 1/16
BRCM 4:01PM 170 3/4 +10 3/16 +6.34% 6,337,000 3,991,090 148 7/8 148 7/8 175 34 5/8 253
NTRO 3:59PM 43 +2 9/16 +6.34% 571,700 1,123,045 38 5/16 38 5/16 45 31/32 11 1/4 119 5/8
JDSU 4:01PM 97 3/4 +5 3/4 +6.25% 22,795,300 15,673,727 86 5/8 86 99 13 13/16 153 3/8
BEAS 4:01PM 44 1/16 +2 9/16 +6.17% 4,146,500 4,434,636 38 38 44 1/8 3 5/8 78 7/8
FDRY 3:59PM 84 15/16 +4 15/16 +6.17% 1,890,200 1,251,818 76 1/16 75 3/16 86 54 212
CACS 3:58PM 42 +2 3/8 +5.99% 148,800 412,500 38 1/8 37 1/2 42 7/8 29 1/4 71 3/4
UTSI 3:59PM 50 +2 3/4 +5.82% 370,100 N/A 40 40 50 27 5/8 93 1/2
ASDV 4:00PM 63 7/8 +3 7/16 +5.69% 1,059,100 1,195,954 56 13/16 55 3/4 64 4 15/16 100
TER 4:04PM 107 15/16 +5 3/4 +5.63% 2,375,800 1,946,272 100 5/8 100 1/8 110 5/8 21 13/16 107
CTXS 4:01PM 56 3/16 +2 15/16 +5.52% 5,515,800 4,332,000 48 7/8 48 7/8 57 7/16 19 9/16 122 5/16
SDLI 4:00PM 188 5/16 +9 13/16 +5.50% 3,231,700 1,915,818 164 15/16 164 3/4 191 21 5/8 244 3/4
VSTR 4:00PM 87 9/16 +4 9/16 +5.50% 3,119,500 2,219,090 79 1/16 77 5/8 88 3/8 16 3/8 159 3/8
FLEX 4:00PM 69 +3 9/16 +5.44% 2,949,900 2,647,136 63 62 70 1/8 21 1/4 79 3/4
DTPI 4:00PM 75 5/8 +3 7/8 +5.40% 313,000 338,909 67 65 1/4 79 1/8 13 15/16 107 1/4
MERQ 4:00PM 84 7/16 +4 3/16 +5.22% 1,145,900 1,544,590 75 1/2 73 5/8 85 13/16 12 1/4 134 1/2
CCBL 3:59PM 38 1/8 +1 7/8 +5.17% 336,600 717,136 35 3/8 34 9/16 38 7/8 10 1/2 57
GLW 4:07PM 189 15/16 +9 3/16 +5.08% 3,136,000 3,222,272 179 176 7/16 195 47 11/16 226 7/16
JAZZ 4:00PM 46 1/2 +2 1/4 +5.08% 269,100 363,954 45 3/16 43 1/2 48 39 3/16 137
MPWR 4:00PM 44 1/8 +2 1/16 +4.90% 300,400 569,363 40 37 15/16 44 1/8 15 78
MU 6:20PM 135 +6 1/4 +4.85% 4,746,800 6,020,818 128 126 1/4 138 1/4 34 1/4 143 1/8
SVNX 3:59PM 49 +2 1/4 +4.81% 432,400 N/A 43 1/4 41 1/2 49 7/8 42 240
LWIN 4:00PM 49 1/8 +2 1/4 +4.80% 390,500 562,909 45 1/4 45 50 1/2 14 9/16 110 1/2
PLCM 3:59PM 72 31/64 +3 19/64 +4.77% 312,700 498,772 65 7/8 65 74 1/2 20 1/2 133
ANTC 4:00PM 52 3/8 +2 3/8 +4.75% 504,300 910,181 47 5/8 46 13/16 52 3/8 22 7/8 61 1/4
AGIL 4:00PM 36 +1 5/8 +4.73% 216,100 575,727 33 30 5/8 36 17 1/8 112 1/2
AFCI 4:00PM 46 1/8 +2 1/16 +4.68% 1,375,500 2,698,409 41 39 13/16 46 1/2 7 3/8 89 3/8
CHKP 4:01PM 179 +8 +4.68% 1,907,600 1,613,045 154 25/32 154 1/2 182 16 1/2 295
BRCD 4:01PM 115 +5 1/8 +4.66% 2,378,600 2,252,318 98 1/2 98 1/4 118 8 1/4 185
SEBL 4:00PM 118 13/16 +5 3/16 +4.57% 3,133,800 4,294,545 105 1/4 105 120 18 175 1/8
BOBJ 4:00PM 102 +4 7/16 +4.55% 508,800 693,590 91 3/8 91 103 7/8 11 150 7/8
STM 4:02PM 192 3/8 +8 3/8 +4.55% 947,700 682,772 180 178 1/2 194 50 1/8 221 5/8
AAPL 4:01PM 126 3/4 +5 7/16 +4.48% 2,916,100 3,576,000 117 3/16 116 37/64 127 39 1/4 150 3/8
QQQ 6:20PM 91 1/4 +3 7/8 +4.43% 37,036,300 N/A 83 1/2 83 1/2 92 31/64 48 15/16 120 1/2
TQNT 4:00PM 97 5/8 +4 5/64 +4.36% 1,298,300 1,479,227 86 1/2 86 5/16 99 5/16 8 9/16 135 1/2
YHOO 4:01PM 124 5/16 +5 3/16 +4.35% 9,982,100 9,491,454 114 1/2 113 126 3/4 55 250 1/16
SAWS 4:01PM 45 1/16 +1 7/8 +4.34% 656,600 1,687,727 42 9/16 41 45 1/2 16 7/8 93 1/2
GMST 4:00PM 40 1/16 +1 5/8 +4.23% 6,366,900 2,931,318 36 7/8 34 11/16 41 1/8 24 5/8 107 7/16
CMRC 4:01PM 60 +2 3/8 +4.12% 6,250,500 4,648,681 51 50 7/8 60 5/16 4 3/8 165 1/2
PPRO 4:00PM 30 +1 3/16 +4.12% 755,500 1,352,227 27 3/16 27 3/16 30 14 5/8 175
CMTN 4:01PM 86 7/8 +3 3/8 +4.04% 2,430,600 1,720,409 74 23/32 73 88 3/4 25 1/4 115
DCLK 3:59PM 69 3/4 +2 11/16 +4.01% 2,472,000 4,409,727 61 7/8 61 1/2 72 1/4 30 1/4 135 1/4
KLIC 4:01PM 77 3/16 +2 15/16 +3.96% 692,000 842,000 70 3/8 69 15/16 78 1/4 19 87 5/16
SUNW 4:01PM 93 +3 7/16 +3.84% 17,021,100 18,378,454 86 3/4 86 9/16 93 7/16 26 15/16 106 3/4
INTC 4:01PM 125 5/16 +4 1/2 +3.72% 30,544,200 26,404,228 117 9/16 117 126 9/16 50 1/8 145 3/8
ITWO 4:01PM 118 3/4 +4 1/4 +3.71% 5,036,000 3,364,681 106 1/16 105 119 1/2 13 1/16 223 1/2
ICGE 4:00PM 40 1/4 +1 7/16 +3.70% 3,891,800 4,402,954 37 3/4 36 41 1/2 7 212
AMD 6:11PM 85 1/4 +3 +3.65% 7,096,700 5,048,272 80 1/2 80 1/4 87 1/4 15 5/8 88
SCNT 4:00PM 53 7/16 +1 13/16 +3.51% 1,408,100 753,500 50 3/8 48 1/8 61 7/8 13 7/8 133 3/4
DELL 4:01PM 51 3/4 +1 3/4 +3.50% 20,109,200 33,893,320 48 3/8 48 3/8 52 1/16 31 3/8 59 11/16
ARPT 3:58PM 95 1/16 +3 3/16 +3.47% 214,200 N/A 88 84 1/16 95 1/16 59 154 7/8
CMOS 4:01PM 144 +4 13/16 +3.46% 502,000 501,545 130 1/4 130 147 5/8 23 1/2 158 5/8
MUSE 4:00PM 89 7/8 +3 +3.45% 455,600 550,181 86 83 3/8 90 5/8 15 13/16 206
LHSP 3:59PM 93 1/4 +3 1/16 +3.40% 774,600 1,040,500 88 1/2 86 3/4 93 1/2 29 3/4 145
CSCO 4:01PM 69 +2 1/4 +3.37% 51,540,300 37,038,456 64 1/4 64 69 1/8 25 15/16 82
RATL 4:00PM 83 +2 1/2 +3.11% 1,470,200 1,233,863 77 75 83 1/4 26 3/8 105
EMC 4:19PM 141 1/4 +4 1/4 +3.10% 6,011,700 6,138,181 132 1/4 131 3/4 141 15/16 47 5/16 145 7/16
EMKR 3:59PM 82 1/2 +2 7/16 +3.04% 100,600 364,045 73 1/8 72 84 11 1/4 173
CSC 4:01PM 84 1/8 +2 5/16 +2.83% 692,300 805,909 81 3/16 81 3/16 84 1/8 54 3/8 94 15/16
ANAD 3:59PM 72 3/16 +1 15/16 +2.76% 493,900 639,863 65 63 11/16 72 1/2 13 13/16 112 1/8
TLAB 4:01PM 53 11/16 +1 3/8 +2.63% 4,554,900 8,135,909 50 15/16 50 1/2 54 11/16 41 13/16 77 1/4
TIBX 3:59PM 79 15/16 +1 7/8 +2.40% 877,500 1,612,863 69 1/2 69 1/2 84 1/2 6 9/16 147
ARBA 4:01PM 70 1/8 +1 9/16 +2.28% 4,555,300 5,259,136 62 7/8 62 1/2 70 5/8 15 1/4 183 5/16
BMCS 4:01PM 45 7/16 +15/16 +2.11% 3,849,600 4,598,954 42 13/16 42 1/4 45 1/2 36 86 5/8
DIGX 4:00PM 57 +1 1/8 +2.01% 455,200 1,001,954 51 1/4 51 58 14 5/8 184
FFIV 4:00PM 45 +7/8 +1.98% 1,600,800 1,129,318 41 1/2 40 1/2 47 10 1/8 160 1/2
AEIS 3:59PM 66 +1 3/16 +1.83% 358,400 284,090 63 1/16 62 3/4 66 24 77 7/16
CLRN 4:00PM 65 +1 1/8 +1.76% 443,600 696,181 60 60 66 1/8 19 7/8 178 3/4
PCS 4:01PM 52 3/8 +7/8 +1.70% 2,543,800 3,850,272 50 49 1/2 52 9/16 20 3/4 66 15/16
PCLN 4:01PM 64 15/16 +1 1/16 +1.66% 2,237,200 3,832,454 60 59 1/2 67 5/8 45 1/2 165
LVLT 4:00PM 84 3/16 +1 3/16 +1.43% 1,874,300 2,923,909 82 77 1/8 85 1/4 45 1/4 132 1/4
SCI 4:01PM 52 +5/8 +1.22% 1,231,200 1,212,681 50 49 3/4 53 14 5/16 58 3/8
EMLX 4:00PM 47 1/16 +9/16 +1.21% 3,123,700 2,414,681 42 5/16 42 1/8 48 10 3/8 225 1/2
CA 4:00PM 55 7/16 +9/16 +1.03% 2,392,800 3,054,681 53 5/8 53 1/8 56 1/2 39 1/4 79 7/16
RIMM 4:00PM 40 1/2 +3/8 +0.93% 762,700 1,537,909 38 1/8 36 3/4 44 10 5/16 175 3/4
ALGX 4:00PM 66 1/16 +9/16 +0.86% 306,900 805,772 63 1/4 63 66 1/2 20 13/16 110 1/16
VECO 4:00PM 64 5/8 +1/2 +0.78% 1,298,400 645,045 59 55 7/8 64 5/8 24 7/16 122 1/4
NXLK 4:01PM 75 1/2 +1/2 +0.67% 2,181,400 1,527,681 70 7/8 70 3/4 76 5/8 32 132 1/2
APCS 4:00PM 32 1/4 +1/8 +0.39% 104,800 N/A 31 1/8 29 9/16 32 1/4 21 43 5/8
PRSF 4:01PM 40 7/16 +1/8 +0.31% 1,257,200 2,352,045 38 1/2 37 3/8 41 5/16 13 7/8 86
BBY 4:01PM 83 9/16 +3/16 +0.22% 2,269,800 1,943,409 81 79 3/8 84 5/8 40 1/2 88 7/8
ATON 3:59PM 63 47/64 +7/64 +0.17% 1,295,200 824,181 60 1/4 58 7/8 65 41 138
IBM 5:57PM 110 5/8 +1/8 +0.11% 6,317,500 7,850,636 109 1/2 108 11/16 113 1/8 89 139 3/16
AOL 5:43PM 60 0 0.00% 13,574,400 22,664,772 58 57 15/16 60 11/16 38 7/16 95 13/16
INAP 4:00PM 34 1/2 0 0.00% 646,000 766,272 30 1/4 30 1/4 37 19 1/2 111
LU 4:23PM 64 1/4 0 0.00% 12,330,600 18,148,544 62 3/8 62 3/8 65 49 13/16 84 3/16
ASWX 4:00PM 41 5/8 -3/8 -0.89% 312,500 625,954 37 3/4 37 5/8 42 1/4 12 1/2 149 1/8
MCLD 4:01PM 22 15/16 -1/4 -1.08% 4,574,100 1,761,090 23 1/8 21 23 1/2 7 1/2 35 15/16
A 4:08PM 90 3/4 -1 1/8 -1.22% 1,631,800 1,499,090 89 1/8 89 93 1/4 39 13/16 162
EPNY 4:00PM 68 1/4 -7/8 -1.27% 292,200 528,045 65 65 70 13/16 38 324 7/8
MOT 5:25PM 116 1/2 -1 1/2 -1.27% 4,688,600 5,895,500 115 1/2 114 1/8 118 1/2 76 3/16 184 5/8
IWOV 3:59PM 64 7/8 -7/8 -1.33% 817,700 562,818 62 1/4 59 65 1/8 36 3/4 200
GNET 4:00PM 59 1/8 -13/16 -1.36% 447,600 594,636 55 1/16 54 7/8 60 1/8 44 1/16 111 3/4
EXDS 4:01PM 73 15/16 -1 3/8 -1.83% 12,010,700 6,843,590 71 69 75 3/16 16 1/2 179 5/8
HWP 4:10PM 137 7/8 -2 11/16 -1.91% 3,762,600 4,052,000 136 1/4 135 5/16 140 1/8 67 156
EFNT 4:00PM 56 3/16 -1 3/16 -2.07% 853,600 720,681 56 7/8 53 1/8 59 7/8 29 1/4 186 13/16
SNDK 4:00PM 87 3/4 -2 1/4 -2.50% 1,377,500 1,662,863 84 1/2 83 1/2 90 9 7/8 169 5/8
NT 6:03PM 113 1/2 -3 -2.58% 9,407,300 7,781,954 112 1/8 111 5/8 118 33 1/8 144 3/16
COHR 4:01PM 52 -1 1/2 -2.80% 343,700 412,727 50 3/4 48 3/4 55 12 3/4 107 3/8
NXTV 4:00PM 83 1/2 -2 7/8 -3.33% 145,700 340,500 85 3/16 82 85 3/16 46 1/16 202
KQIP 3:54PM 40 -1 5/8 -3.90% 160,800 N/A 39 1/8 37 40 1/8 27 1/4 92 1/4
VSEA 3:59PM 61 9/16 -2 1/2 -3.90% 678,800 579,272 58 1/2 58 1/2 64 3/8 10 7/8 73 1/4
SFA 4:02PM 62 9/16 -2 9/16 -3.93% 2,352,200 1,296,090 63 61 64 13/16 13 9/16 77
RVSN 3:59PM 35 1/2 -1 1/2 -4.05% 292,900 N/A 36 33 37 21 11/16 65
EXTR 4:00PM 53 1/2 -3 3/8 -5.93% 1,938,400 1,520,818 55 1/4 52 31/32 57 1/4 37 1/8 121 3/8
LBRT 4:00PM 35 -2 5/16 -6.20% 871,000 1,139,090 34 3/4 33 38 1/4 7 3/16 148 1/2
WEBM 3:59PM 96 1/8 -7 7/8 -7.57% 397,300 N/A 83 11/16 83 5/8 106 44 1/2 336 1/4
QEDI 3:59PM 56 3/8 -11 3/8 -16.79% 189,900 N/A 63 56 63 13/16 32 119 9/16
|
