=== Friday 4/28,, vol 1.6B,,, Price-Sorted ===
DIGX CPTH SCMR EXDS AKAM GSPN EFNT AETH
GMST PHCM KANA PRSF VSTR LCOS RNWK AMCC
RBAK JAZZ LBRT MRVC NXLK INAP VTSS TIBX
COHR MPWR VRTA MACR VRSN RFMD BVSN QLGC
PLUG BEAS NTAP VSEA MUSE PLCM MCLD ISSX
NSOL ENTU ITWO SSTI DCLK CTXS RMBS SLTC
ASDV ETEK SWCM BRCD RVSN EXTR CMGI ARTG
ADI FDRY ALGX LLTC IWOV KOPN ATON MERQ
BBRC SAWS JDSU PRIA AMKR LSCC CREE ARBA
LVLT KLAC XLA TQNT ICGE EMKR PMCS PCS
VERT RIMM YHOO QCOM DTPI CLRN LWIN AEIS
TXCC LSI SNDK NEWP ANAD VITR SFA GLW
CACS QQQ LHSP FFIV DSPG TERN PWAV SDLI
SEBL ORCL DISH MU ARPT RSAS SVNX BMCS
AGIL MTZ INKT AMD ANTC CCBL RATL DITC
LRCX NVLS SCI MOT TXN TLAB NMTC TER
FLEX JNPR CMRC PPRO AMAT KLIC PHTN CMVT
INTC ASYT SCNT BRCM XLNX DIGL IBM MXIM
CA GNET KQIP CSCO CLRS NTRO ESIO AOL
INSP SLAB CUBE CIEN CMOS CNXT AFCI IRF
ERICY MCRL SUNW EMC NT HELX STM NOK
EBAY ADBE NVDA HWP AAPL NXTL A NSM PCLN
CSC ADCT DELL ASWX LU EPNY CHKP BBY
FIBR VIGN ALTR EMLX VECO CMTN BOBJ NXTV
UTSI TSTN WEBM HLIT AVNX VNWK APCS
Symbol Last Trade Change Volume Avg Vol Day's Range Open 52-week Range P/E Mkt Cap
DIGX Apr 28 78 +21 +36.84% 1,346,000 1,007,090 58 3/8 80 58 3/8 14 5/8 184 N/A 5.784B
CPTH Apr 28 58 1/8 +11 5/8 +25.00% 1,691,100 1,014,272 46 1/2 59 47 28 1/16 119 1/2 N/A 3.367B
SCMR Apr 28 78 1/2 +13 7/16 +20.65% 7,719,800 2,610,818 69 83 1/4 70 1/16 47 1/4 199 1/2 N/A 19.195B
EXDS Apr 28 88 7/16 +14 1/2 +19.61% 21,392,300 6,941,363 77 1/2 90 1/8 78 16 1/2 179 5/8 N/A 16.304B
AKAM Apr 28 98 7/8 +15 3/4 +18.95% 2,801,200 956,272 87 1/2 108 88 3/16 56 5/8 345 1/2 N/A 9.202B
GSPN Apr 28 95 +14 1/16 +17.37% 1,275,100 1,004,500 83 1/16 96 1/2 85 7/8 8 3/4 167 N/A 5.918B
EFNT Apr 28 65 3/4 +9 9/16 +17.02% 1,604,000 725,681 55 1/16 66 3/4 57 29 1/4 186 13/16 N/A 3.494B
AETH Apr 28 166 31/64 +23 31/64 +16.42% 2,924,600 782,363 147 176 147 3/4 41 1/8 345 N/A 5.360B
GMST Apr 28 46 1/4 +6 3/16 +15.44% 5,049,600 2,991,045 41 5/8 46 3/8 41 11/16 24 5/8 107 7/16 N/A 9.308B
PHCM Apr 28 84 +11 1/16 +15.17% 3,374,000 2,775,181 75 84 1/2 77 33/64 16 1/8 208 N/A 5.786B
KANA Apr 28 42 9/16 +5 5/16 +14.26% 2,699,200 885,272 37 3/4 44 3/8 39 22 3/4 175 1/2 N/A 2.588B
PRSF Apr 28 45 7/8 +5 7/16 +13.45% 1,695,400 2,331,863 41 3/8 46 1/2 41 7/8 13 7/8 86 N/A 7.255B
VSTR Apr 28 99 +11 7/16 +13.06% 2,425,500 2,243,363 89 7/16 99 89 1/2 16 3/8 159 3/8 N/A 15.825B
LCOS Apr 28 46 1/2 +5 1/4 +12.73% 4,262,300 2,711,909 43 50 9/16 43 1/16 28 9/16 93 5/8 N/A 5.111B
RNWK Apr 28 47 5/8 +5 1/4 +12.39% 4,357,400 3,144,500 42 1/4 47 5/8 43 7/8 25 1/2 96 N/A 7.351B
AMCC Apr 28 128 7/8 +13 15/16 +12.13% 6,173,400 3,289,227 116 9/16 132 7/8 118 12 3/16 158 7/8 280.34 15.318B
RBAK Apr 28 79 3/8 +8 9/16 +12.09% 3,430,400 1,746,045 73 5/16 83 1/2 73 11/16 16 1/4 198 1/2 N/A 7.007B
JAZZ Apr 28 52 +5 1/2 +11.83% 142,900 365,954 47 3/4 54 47 3/4 39 3/16 137 N/A 2.973B
LBRT Apr 28 39 1/8 +4 1/8 +11.79% 1,016,700 1,145,045 35 9/16 40 38 7 3/16 148 1/2 N/A 3.526B
MRVC Apr 28 68 15/16 +7 1/4 +11.75% 3,339,800 1,631,181 59 11/16 72 47/64 64 8 194 7/8 N/A 1.976B
NXLK Apr 28 84 5/16 +8 13/16 +11.67% 1,896,700 1,547,136 75 1/2 84 1/2 75 7/8 32 132 1/2 N/A 11.425B
INAP Apr 28 38 1/2 +4 +11.59% 1,531,100 773,227 31 39 1/8 32 5/8 19 1/2 111 N/A 5.235B
VTSS Apr 28 68 1/16 +7 1/16 +11.58% 5,098,200 5,119,500 63 1/4 69 7/8 64 21 15/16 115 11/16 225.93 10.714B
TIBX Apr 28 89 1/16 +9 1/8 +11.42% 2,603,700 1,615,454 80 92 80 6 9/16 147 N/A 16.812B
COHR Apr 28 57 13/16 +5 13/16 +11.18% 294,100 408,909 51 3/8 58 1/8 54 7/8 12 3/4 107 3/8 92.86 1.435B
MPWR Apr 28 49 +4 7/8 +11.05% 404,600 569,272 44 1/8 49 44 1/2 15 78 N/A 1.462B
VRTA Apr 28 125 1/4 +12 3/8 +10.96% 881,500 470,000 109 1/2 134 15/16 109 5/8 23 3/8 222 N/A 2.839B
MACR Apr 28 87 +8 1/4 +10.48% 1,627,200 1,167,636 76 1/2 87 7/16 76 7/8 27 3/8 100 178.98 4.290B
VRSN Apr 28 139 3/8 +13 5/64 +10.36% 4,463,400 4,089,590 131 1/2 140 5/8 132 1/4 22 7/8 258 1/2 N/A 14.463B
RFMD Apr 28 104 1/16 +9 3/4 +10.34% 3,329,000 2,410,863 97 1/4 106 97 1/4 19 184 1/2 162.61 8.305B
BVSN Apr 28 43 15/16 +3 15/16 +9.84% 17,059,500 7,375,727 42 1/4 45 7/16 44 1/4 4 7/16 93 1/4 571.43 10.912B
QLGC Apr 28 100 5/16 +8 13/16 +9.63% 2,646,900 1,801,363 94 1/4 107 96 5/8 16 1/2 203 1/4 142.97 7.369B
PLUG Apr 28 80 +7 +9.59% 710,000 679,909 75 7/8 85 1/2 76 1/8 15 156 1/2 N/A 3.448B
BEAS Apr 28 48 1/4 +4 3/16 +9.50% 6,824,300 4,438,636 44 7/8 49 44 15/16 3 5/8 78 7/8 N/A 15.284B
NTAP Apr 28 73 15/16 +6 3/8 +9.44% 5,359,300 4,420,363 68 63/64 74 11/16 70 1/4 9 13/16 124 397.43 22.519B
VSEA Apr 28 67 1/4 +5 11/16 +9.24% 1,175,800 569,590 63 5/8 69 64 1/4 10 7/8 73 1/4 N/A 2.081B
MUSE Apr 28 98 1/8 +8 1/4 +9.18% 309,900 550,590 93 100 1/8 94 1/2 15 13/16 206 179.75 3.309B
PLCM Apr 28 79 1/8 +6 41/64 +9.16% 258,800 497,727 73 1/4 81 74 1/2 20 1/2 133 80.54 2.783B
MCLD Apr 28 25 +2 1/16 +8.99% 4,135,200 1,805,681 22 15/16 25 3/4 23 1/4 7 1/2 35 15/16 N/A 12.038B
ISSX Apr 28 90 7/16 +7 7/16 +8.96% 517,800 796,772 82 3/4 90 3/4 83 3/8 20 141 395.24 3.777B
NSOL Apr 28 148 +12 1/16 +8.87% 1,780,200 1,721,590 139 150 43/64 141 24 1/2 255 5/8 357.73 10.710B
ENTU Apr 28 49 1/8 +4 +8.86% 2,197,000 1,690,454 46 51 48 1/2 16 7/8 150 282.03 2.858B
ITWO Apr 28 129 1/4 +10 1/2 +8.84% 3,646,000 3,419,863 122 1/4 132 1/4 122 1/2 13 1/16 223 1/2 516.30 20.338B
SSTI Apr 28 97 1/2 +7 7/8 +8.79% 1,532,800 678,454 90 1/4 100 1/4 91 1/16 4 5/16 100 1/4 N/A 2.444B
DCLK Apr 28 75 7/8 +6 1/8 +8.78% 2,359,200 4,374,409 70 1/4 79 71 5/8 30 1/4 135 1/4 N/A 9.028B
CTXS Apr 28 61 1/16 +4 7/8 +8.68% 5,037,700 4,389,636 58 1/16 61 1/2 58 5/16 19 9/16 122 5/16 85.13 11.243B
RMBS Apr 28 230 +18 1/4 +8.62% 4,087,700 3,212,863 219 1/2 238 1/8 221 3/16 52 1/4 471 N/A 5.472B
SLTC Apr 28 38 +2 15/16 +8.38% 323,900 N/A 35 3/16 39 1/16 35 1/4 30 1/8 154 7/16 N/A 1.313B
ASDV Apr 28 69 1/8 +5 1/4 +8.22% 752,600 1,207,863 65 15/16 70 11/16 66 4 15/16 100 456.25 4.222B
ETEK Apr 28 204 3/4 +14 15/16 +7.87% 2,184,500 1,617,045 191 3/8 208 7/16 193 15/16 29 1/2 315 1/8 372.18 13.906B
SWCM Apr 28 80 7/8 +5 7/8 +7.83% 448,800 673,818 75 83 11/16 77 17 5/8 155 N/A 3.556B
BRCD Apr 28 124 +9 +7.83% 2,177,000 2,273,500 120 129 3/4 123 8 1/4 185 1095.24 13.451B
RVSN Apr 28 38 1/4 +2 3/4 +7.75% 370,000 N/A 35 5/16 39 1/2 35 3/4 21 11/16 65 N/A 689.6M
EXTR Apr 28 57 5/8 +4 1/8 +7.71% 2,317,100 1,513,954 55 61 1/8 55 3/4 37 1/8 121 3/8 184.48 3.035B
CMGI Apr 28 71 1/4 +5 1/16 +7.65% 7,097,700 7,223,045 66 1/2 71 3/8 68 1/8 33 1/8 163 1/2 89.44 19.939B
ARTG Apr 28 60 3/4 +4 1/4 +7.52% 1,701,700 989,818 59 1/4 63 59 5/8 5 1/8 106 1/2 N/A 4.030B
ADI Apr 28 76 13/16 +5 1/4 +7.34% 2,354,600 2,231,000 72 1/8 77 17/32 73 17 3/8 94 11/16 100.79 27.178B
FDRY Apr 28 91 +6 1/16 +7.14% 2,602,600 1,248,363 86 1/2 93 1/8 87 54 212 257.39 10.450B
ALGX Apr 28 70 3/4 +4 11/16 +7.10% 558,000 805,272 66 7/8 71 1/4 66 15/16 20 13/16 110 1/16 N/A 7.648B
LLTC Apr 28 57 1/8 +3 5/8 +6.78% 3,435,300 3,323,000 52 57 3/8 54 1/16 24 1/4 62 1/2 68.59 17.771B
IWOV Apr 28 69 1/4 +4 3/8 +6.74% 1,153,800 573,954 65 13/16 74 1/2 70 1/4 36 3/4 200 N/A 1.655B
KOPN Apr 28 77 7/16 +4 7/8 +6.72% 664,600 504,000 72 3/4 81 73 8 1/2 99 3/4 2418.75 2.429B
ATON Apr 28 68 +4 17/64 +6.69% 1,053,800 838,363 64 69 64 1/4 41 138 N/A 2.753B
MERQ Apr 28 90 +5 9/16 +6.59% 941,100 1,549,545 85 1/2 90 86 3/4 12 1/4 134 1/2 191.90 7.121B
BBRC Apr 28 68 1/8 +4 1/8 +6.45% 1,349,500 635,272 64 1/2 69 64 3/4 17 1/8 69 66.67 3.794B
SAWS Apr 28 47 13/16 +2 3/4 +6.10% 757,300 1,653,681 45 1/2 49 15/16 45 5/8 16 7/8 93 1/2 48.45 2.033B
JDSU Apr 28 103 11/16 +5 15/16 +6.07% 19,916,500 15,786,181 98 104 1/4 100 1/8 13 13/16 153 3/8 N/A 73.851B
PRIA Apr 28 79 7/8 +4 9/16 +6.06% 624,100 374,227 76 31/32 83 1/2 77 1/8 22 7/8 94 1/2 N/A 1.827B
AMKR Apr 28 61 3/16 +3 7/16 +5.95% 1,701,200 1,107,636 55 1/2 61 13/16 56 3/8 7 1/16 65 5/16 91.67 8.016B
LSCC Apr 28 67 3/8 +3 3/4 +5.89% 609,300 880,272 62 1/2 67 3/8 64 13/16 19 82 5/8 74.85 3.312B
CREE Apr 28 145 1/2 +8 +5.82% 1,016,600 921,909 138 1/2 149 5/8 139 9/16 18 5/8 202 185.81 4.822B
ARBA Apr 28 74 3/16 +4 1/16 +5.79% 6,072,200 5,297,318 71 15/16 76 3/8 72 1/2 15 1/4 183 5/16 N/A 14.260B
LVLT Apr 28 89 +4 13/16 +5.72% 1,262,600 2,884,863 82 3/16 89 1/4 84 1/8 45 1/4 132 1/4 N/A 32.192B
KLAC Apr 28 74 7/8 +3 15/16 +5.55% 4,720,700 4,150,681 70 15/16 75 1/2 72 7/16 21 3/16 97 3/4 71.65 13.747B
XLA Apr 28 87 1/2 +4 1/2 +5.42% 1,236,800 670,954 84 92 7/8 84 1 1/2 225 N/A 4.622B
TQNT Apr 28 102 13/16 +5 3/16 +5.31% 1,144,400 1,483,818 98 103 1/4 101 3/8 8 9/16 135 1/2 128.45 3.891B
ICGE Apr 28 42 3/8 +2 1/8 +5.28% 3,264,900 4,414,318 40 1/4 43 3/4 40 7/8 7 212 N/A 11.199B
EMKR Apr 28 86 3/4 +4 1/4 +5.15% 342,800 362,727 82 19/32 94 1/2 82 7/8 11 1/4 173 N/A 1.341B
PMCS Apr 28 191 7/8 +9 1/4 +5.07% 8,077,100 4,802,681 185 3/4 199 187 1/2 21 1/8 255 1/2 272.57 26.711B
PCS Apr 28 55 +2 5/8 +5.01% 4,858,600 3,866,318 53 7/8 55 7/16 54 1/2 20 3/4 66 15/16 N/A 50.262B
VERT Apr 28 54 +2 9/16 +4.98% 3,475,300 2,504,954 53 56 7/8 54 7/16 13 9/16 148 3/8 N/A 3.963B
RIMM Apr 28 42 1/2 +2 +4.94% 1,107,900 1,537,136 41 5/64 44 7/16 42 1/8 10 5/16 175 3/4 253.13 2.731B
YHOO Apr 28 130 1/4 +5 15/16 +4.78% 7,454,400 9,511,727 125 1/2 131 7/8 126 3/4 55 250 1/16 540.49 70.760B
QCOM Apr 28 108 7/16 +4 15/16 +4.77% 15,650,600 18,897,044 104 1/2 110 105 7/8 21 1/2 200 132.69 80.356B
DTPI Apr 28 79 1/8 +3 1/2 +4.63% 292,400 340,727 76 82 3/8 76 13 15/16 107 1/4 137.50 1.866B
CLRN Apr 28 68 +3 +4.62% 631,600 676,863 62 3/4 69 63 5/8 19 7/8 178 3/4 N/A 2.205B
LWIN Apr 28 51 3/8 +2 1/4 +4.58% 864,400 561,409 50 53 11/16 53 14 9/16 110 1/2 N/A 1.302B
AEIS Apr 28 69 +3 +4.55% 323,700 283,045 65 1/2 70 3/8 66 24 77 7/16 72.53 1.966B
TXCC Apr 28 88 1/16 +3 13/16 +4.53% 459,700 991,227 85 1/8 91 3/4 85 1/2 17 1/2 134 1/2 84.25 3.518B
LSI Apr 28 61 7/8 +2 5/8 +4.43% 5,668,800 4,707,136 60 5/16 64 3/8 61 16 9/16 90 3/8 79.00 18.733B
SNDK Apr 28 91 5/8 +3 7/8 +4.42% 1,142,400 1,675,636 89 7/8 93 3/4 90 7/16 9 7/8 169 5/8 204.07 6.096B
NEWP Apr 28 121 5/16 +5 1/16 +4.35% 349,500 379,409 120 133 122 11 3/4 194 107.64 1.138B
ANAD Apr 28 75 1/4 +3 1/16 +4.24% 1,010,000 643,545 71 77 1/4 74 7/8 13 13/16 112 1/8 240.63 2.171B
VITR Apr 28 36 15/16 +1 7/16 +4.05% 1,242,400 926,727 36 1/8 38 3/8 37 1/8 7 5/8 106 N/A 4.673B
SFA Apr 28 65 1/16 +2 1/2 +4.00% 1,538,400 1,320,318 64 67 7/8 65 13 9/16 77 70.29 10.288B
GLW Apr 28 197 1/2 +7 9/16 +3.98% 2,547,400 3,208,590 192 11/16 201 194 3/4 47 11/16 226 7/16 101.57 54.473B
CACS Apr 28 43 5/8 +1 5/8 +3.87% 211,000 408,409 42 1/8 43 3/4 42 1/4 29 1/4 71 3/4 40.38 1.059B
QQQ Apr 28 94 3/4 +3 1/2 +3.84% 24,828,400 N/A 92 1/8 94 3/4 93 9/16 48 15/16 120 1/2 N/A N/A
LHSP Apr 28 96 3/4 +3 1/2 +3.75% 508,600 1,045,500 95 1/4 99 1/2 96 29 3/4 145 N/A 5.260B
FFIV Apr 28 46 11/16 +1 11/16 +3.75% 900,400 1,137,454 45 1/2 48 1/4 47 10 1/8 160 1/2 375.00 987.2M
DSPG Apr 28 71 1/8 +2 9/16 +3.74% 810,500 490,818 65 15/16 74 1/2 69 1/2 8 3/4 74 1/2 26.07 1.861B
TERN Apr 28 93 +3 5/16 +3.69% 1,247,600 1,742,636 92 98 1/16 94 1/2 26 3/8 285 1/4 N/A 2.694B
PWAV Apr 28 208 1/16 +7 3/16 +3.58% 1,165,300 674,363 203 215 1/8 208 1/8 21 5/8 215 1/8 148.80 4.243B
SDLI Apr 28 195 +6 11/16 +3.55% 2,444,400 1,950,136 189 5/16 199 190 5/16 21 5/8 244 3/4 362.14 14.186B
SEBL Apr 28 122 7/8 +4 1/16 +3.42% 3,252,400 4,292,590 117 1/8 124 7/8 119 9/16 18 175 1/8 188.59 24.080B
ORCL Apr 28 79 15/16 +2 5/8 +3.40% 20,848,300 31,016,000 78 1/8 80 78 1/2 11 1/4 90 164.49 226.9B
DISH Apr 28 63 11/16 +2 1/16 +3.35% 2,511,500 2,841,181 59 1/8 64 3/4 62 5/8 10 1/4 81 1/4 N/A 29.908B
MU Apr 28 139 5/16 +4 5/16 +3.19% 4,891,800 5,963,863 133 142 1/4 135 3/4 34 1/4 143 1/8 84.38 38.647B
ARPT Apr 28 98 +2 15/16 +3.09% 276,400 N/A 94 7/8 110 1/8 96 7/16 59 154 7/8 N/A 3.353B
RSAS Apr 28 58 11/16 +1 3/4 +3.07% 697,000 968,863 56 1/2 60 15/16 56 1/2 15 7/8 93 1/16 14.34 2.334B
SVNX Apr 28 50 1/2 +1 1/2 +3.06% 645,800 N/A 49 3/4 54 3/8 53 3/4 41 1/2 240 N/A 1.788B
BMCS Apr 28 46 13/16 +1 3/8 +3.03% 2,687,300 4,540,227 45 3/8 47 1/2 46 7/16 36 86 5/8 45.90 11.431B
AGIL Apr 28 37 1/16 +1 1/16 +2.95% 266,700 577,000 35 25/64 38 1/2 37 9/16 17 1/8 112 1/2 156.52 1.711B
MTZ Apr 28 86 3/8 +2 3/8 +2.83% 162,600 208,318 83 1/16 88 3/8 84 21 1/2 90 1/4 41.79 2.661B
INKT Apr 28 153 15/16 +4 1/16 +2.71% 2,238,600 2,955,681 150 5/8 157 7/8 153 3/4 42 241 1/2 N/A 16.736B
AMD Apr 28 87 1/2 +2 1/4 +2.64% 7,944,100 5,074,090 81 5/8 88 7/8 86 15 5/8 88 7/8 59.62 13.301B
ANTC Apr 28 53 3/4 +1 3/8 +2.63% 768,700 907,136 49 7/8 54 52 22 7/8 61 1/4 39.38 2.023B
CCBL Apr 28 39 1/8 +1 +2.62% 292,000 717,000 38 1/4 39 7/8 38 1/2 10 1/2 57 39.30 1.254B
RATL Apr 28 85 1/8 +2 1/8 +2.56% 1,219,400 1,244,727 82 1/4 85 1/2 82 5/8 26 3/8 105 93.26 7.555B
DITC Apr 28 85 3/4 +2 7/64 +2.52% 467,400 637,772 83 88 1/8 86 5 1/2 140 3/16 N/A 2.416B
LRCX Apr 28 45 7/8 +1 1/8 +2.51% 3,111,500 2,521,863 44 3/4 47 1/4 45 1/4 8 11/16 56 13/16 41.82 5.522B
NVLS Apr 28 66 11/16 +1 5/8 +2.50% 5,387,200 4,040,136 65 3/8 69 1/4 65 7/8 15 1/8 70 1/4 64.42 8.639B
SCI Apr 28 53 1/4 +1 1/4 +2.40% 751,400 1,224,681 51 1/16 54 1/8 53 1/2 14 5/16 58 3/8 41.60 7.708B
MOT Apr 28 119 +2 1/2 +2.15% 4,040,400 5,910,000 117 5/8 120 7/8 118 1/2 76 3/16 184 5/8 71.91 85.358B
TXN Apr 28 162 7/8 +3 3/8 +2.12% 4,998,800 5,440,727 162 168 3/4 162 49 15/16 199 9/16 85.29 133.3B
TLAB Apr 28 54 13/16 +1 1/8 +2.10% 5,584,000 7,635,909 53 7/8 55 5/8 54 1/2 41 13/16 77 1/4 38.08 22.159B
NMTC Apr 28 41 3/4 +13/16 +1.98% 155,400 N/A 39 3/8 43 3/8 42 22 55 1/8 N/A 1.214B
TER Apr 28 110 +2 1/16 +1.91% 1,739,800 1,955,181 108 1/8 112 109 5/16 21 13/16 112 68.75 18.964B
FLEX Apr 28 70 1/4 +1 1/4 +1.81% 2,214,600 2,638,954 68 3/4 72 70 9/32 21 1/4 79 3/4 N/A 8.112B
JNPR Apr 28 212 11/16 +3 3/4 +1.79% 3,636,800 3,261,727 207 222 1/2 211 1/2 30 312 15/16 2984.82 33.286B
CMRC Apr 28 61 1/16 +1 1/16 +1.77% 4,384,200 4,698,363 60 1/16 64 7/8 62 13/16 4 3/8 165 1/2 N/A 9.451B
PPRO Apr 28 30 +1/2 +1.69% 1,221,300 1,352,318 29 3/8 32 3/4 30 1/4 14 5/8 175 N/A 934.9M
AMAT Apr 28 101 13/16 +1 1/2 +1.50% 14,122,400 10,816,636 100 1/2 105 15/16 102 15/16 24 3/16 115 78.68 78.698B
KLIC Apr 28 78 5/16 +1 1/8 +1.46% 669,500 843,090 77 1/2 80 1/2 77 11/16 19 87 5/16 47.65 1.853B
PHTN Apr 28 74 +1 +1.37% 85,100 289,045 73 77 11/16 75 8 1/8 94 3/8 102.82 807.7M
CMVT Apr 28 89 3/16 +1 1/16 +1.21% 1,428,400 1,720,272 86 1/2 90 3/4 89 11/16 30 1/4 123 7/8 82.36 13.618B
INTC Apr 28 126 13/16 +1 1/2 +1.20% 22,168,200 26,477,772 125 7/8 129 1/16 128 50 1/8 145 3/8 54.01 423.8B
ASYT Apr 28 53 1/2 +9/16 +1.06% 634,700 606,818 52 3/4 57 1/4 53 7/8 8 9/16 67 N/A 1.655B
SCNT Apr 28 54 +9/16 +1.05% 971,000 765,954 50 7/8 57 1/2 57 13 7/8 133 3/4 N/A 3.814B
BRCM Apr 28 172 3/8 +1 5/8 +0.95% 4,286,500 4,049,454 169 1/4 180 174 34 5/8 253 474.31 36.828B
XLNX Apr 28 73 1/4 +5/8 +0.86% 5,355,100 6,038,727 71 5/8 75 73 5/8 19 1/2 88 7/16 38.22 23.535B
DIGL Apr 28 68 1/2 +9/16 +0.83% 1,650,000 1,057,727 65 3/4 75 71 7/8 3 3/8 150 183.61 1.982B
IBM Apr 28 111 1/2 +7/8 +0.79% 4,888,600 7,841,227 110 1/8 112 11/16 112 89 139 3/16 26.53 200.0B
MXIM Apr 28 64 13/16 +1/2 +0.78% 2,392,300 2,951,909 60 5/8 64 7/8 62 15/16 24 1/2 74 1/2 90.58 17.994B
CA Apr 28 55 13/16 +3/8 +0.68% 1,405,100 3,037,318 54 13/16 56 3/4 56 7/16 39 1/4 79 7/16 40.76 30.249B
GNET Apr 28 59 1/2 +3/8 +0.63% 748,700 592,590 59 1/8 61 29/32 59 1/8 44 1/16 111 3/4 N/A 1.819B
KQIP Apr 28 40 1/4 +1/4 +0.63% 77,700 N/A 40 41 1/2 40 1/2 27 1/4 92 1/4 N/A N/A
CSCO Apr 28 69 21/64 +21/64 +0.48% 34,352,200 37,399,088 68 1/16 70 69 3/8 25 15/16 82 186.49 481.0B
CLRS Apr 28 40 3/16 +3/16 +0.47% 789,000 814,681 37 7/8 42 41 7/8 4 1/2 144 N/A 563.8M
NTRO Apr 28 43 1/8 +1/8 +0.29% 584,300 1,129,090 41 7/8 46 3/4 45 3/4 11 1/4 119 5/8 N/A 2.152B
ESIO Apr 28 63 1/16 +1/16 +0.10% 235,500 393,090 62 3/4 63 15/16 63 17 1/16 67 1/8 64.29 1.682B
AOL Apr 28 60 0 0.00% 9,950,800 22,588,044 59 1/2 61 3/16 61 3/16 38 7/16 95 13/16 146.34 136.9B
INSP Apr 28 71 13/16 -3/16 -0.26% 5,751,300 3,907,727 71 1/16 75 13/16 72 1/2 8 13/16 138 1/2 N/A 15.553B
SLAB Apr 28 87 -1/4 -0.29% 159,400 N/A 83 3/8 89 84 1/2 56 105 3/4 349.00 4.052B
CUBE Apr 28 64 1/4 -1/4 -0.39% 775,300 862,318 63 1/4 68 66 22 1/8 106 1/4 49.62 2.608B
CIEN Apr 28 123 5/8 -13/16 -0.65% 5,122,800 5,869,772 121 132 127 11/16 20 13/16 189 3110.94 17.302B
CMOS Apr 28 142 3/4 -1 1/4 -0.87% 476,800 503,318 139 1/4 150 145 7/8 23 1/2 158 5/8 158.24 3.541B
CNXT Apr 28 59 7/8 -9/16 -0.93% 2,834,900 7,087,363 58 3/8 62 3/4 62 17 132 1/2 N/A 12.129B
AFCI Apr 28 45 11/16 -7/16 -0.95% 1,462,200 2,699,590 45 48 1/8 47 3/4 7 3/8 89 3/8 15.02 3.609B
IRF Apr 28 49 -1/2 -1.01% 1,233,000 829,772 47 5/8 50 1/2 49 1/2 9 1/4 50 1/2 77.34 2.994B
ERICY Apr 28 88 7/16 -1 -1.12% 14,538,700 6,067,318 86 7/8 93 1/8 92 3/4 25 3/4 105 1/4 122.52 173.1B
MCRL Apr 28 86 1/2 -1 -1.14% 166,200 415,909 84 88 7/8 87 1/2 27 131 1/2 106.71 3.609B
SUNW Apr 28 91 15/16 -1 1/16 -1.14% 14,336,100 18,347,454 90 5/8 95 93 5/8 26 15/16 106 3/4 102.20 160.6B
EMC Apr 28 139 1/2 -1 3/4 -1.24% 4,799,600 6,139,272 137 1/16 142 13/16 142 47 5/16 145 7/16 153.53 145.2B
NT Apr 28 112 -1 1/2 -1.32% 5,843,400 7,845,681 112 116 13/16 116 1/2 33 1/8 144 3/16 105.09 152.5B
HELX Apr 28 51 1/16 -11/16 -1.33% 274,800 279,636 50 3/16 53 1/16 52 15 1/8 80 3/16 52.27 1.154B
STM Apr 28 189 11/16 -2 11/16 -1.40% 347,000 686,045 187 3/4 191 1/2 191 50 1/8 221 5/8 84.01 54.053B
NOK Apr 28 56 1/16 -15/16 -1.64% 14,764,000 6,316,500 56 1/16 58 57 5/8 16 7/8 58 5/16 89.06 257.5B
EBAY Apr 28 159 3/16 -2 3/4 -1.70% 2,967,600 3,427,772 156 5/16 163 161 7/8 70 1/4 255 1619.38 20.724B
ADBE Apr 28 120 15/16 -2 1/2 -2.03% 2,832,200 2,566,545 118 127 7/8 124 13/16 30 11/16 127 7/8 60.21 14.480B
NVDA Apr 28 89 1/8 -1 7/8 -2.06% 373,000 1,075,863 89 1/8 96 92 7/16 16 150 85.85 2.780B
HWP Apr 28 135 -2 7/8 -2.09% 2,474,100 4,054,000 134 3/16 138 11/16 138 67 156 43.22 135.0B
AAPL Apr 28 124 1/16 -2 11/16 -2.12% 2,228,400 3,552,954 121 5/16 127 1/2 127 1/8 39 1/4 150 3/8 30.62 20.056B
NXTL Apr 28 109 7/16 -2 5/8 -2.34% 5,126,400 4,458,681 106 3/8 114 5/8 112 3/16 33 165 7/8 N/A 41.044B
A Apr 28 88 5/8 -2 1/8 -2.34% 1,273,300 1,511,272 86 15/16 90 1/16 90 39 13/16 162 62.16 40.058B
NSM Apr 28 60 1/2 -1 1/2 -2.42% 3,107,000 3,280,545 59 3/4 64 1/2 63 3/8 12 1/16 85 15/16 N/A 10.681B
PCLN Apr 28 63 1/4 -1 11/16 -2.60% 2,906,800 3,828,636 62 5/8 67 65 1/16 45 1/2 165 N/A 10.760B
CSC Apr 28 81 9/16 -2 9/16 -3.05% 541,900 806,909 80 3/8 84 13/16 84 1/16 54 3/8 94 15/16 37.22 13.648B
ADCT Apr 28 60 3/4 -1 15/16 -3.09% 5,112,700 3,490,727 58 5/16 64 1/2 62 17 3/16 64 1/2 127.93 18.393B
DELL Apr 28 50 1/8 -1 5/8 -3.14% 21,377,100 33,855,364 49 9/16 53 52 1/4 31 3/8 59 11/16 84.84 129.7B
ASWX Apr 28 40 5/16 -1 5/16 -3.15% 549,800 612,500 36 1/16 46 7/16 43 3/4 12 1/2 149 1/8 N/A 997.1M
LU Apr 28 62 3/16 -2 1/16 -3.21% 8,081,800 18,028,090 62 1/8 65 7/16 64 3/4 49 13/16 84 3/16 58.41 198.2B
EPNY Apr 28 66 1/16 -2 3/16 -3.21% 825,200 528,772 64 3/4 69 1/8 68 1/4 38 324 7/8 N/A 2.134B
CHKP Apr 28 173 -6 -3.35% 863,100 1,631,909 172 3/4 184 1/2 182 11/16 16 1/2 295 153.65 12.923B
BBY Apr 28 80 3/4 -2 13/16 -3.37% 1,299,300 1,954,272 80 1/8 84 1/8 83 5/8 40 1/2 88 7/8 51.27 16.506B
FIBR Apr 28 52 -1 7/8 -3.48% 342,900 469,318 50 55 54 7/8 6 3/16 149 3/4 N/A 577.6M
VIGN Apr 28 48 3/16 -1 3/4 -3.50% 4,765,000 2,767,045 46 54 1/4 53 1/8 7 100 5/8 N/A 9.200B
ALTR Apr 28 102 1/4 -3 3/4 -3.54% 4,452,700 4,369,727 100 3/4 108 107 5/8 30 108 87.60 20.401B
EMLX Apr 28 45 3/8 -1 11/16 -3.59% 3,275,800 2,440,363 45 3/16 49 7/8 49 3/4 10 3/8 225 1/2 66.29 1.620B
VECO Apr 28 62 1/8 -2 1/2 -3.87% 812,300 657,136 61 3/8 64 13/16 64 24 7/16 122 1/4 56.20 1.123B
CMTN Apr 28 83 3/8 -3 1/2 -4.03% 1,341,100 1,739,681 82 90 88 11/16 25 1/4 115 124.11 4.181B
BOBJ Apr 28 97 7/8 -4 1/8 -4.04% 521,200 696,727 95 3/4 101 100 9/32 11 150 7/8 170.00 3.862B
NXTV Apr 28 79 5/8 -3 7/8 -4.64% 338,300 337,863 78 83 7/16 83 46 1/16 202 N/A 6.351B
UTSI Apr 28 47 1/2 -2 1/2 -5.00% 429,900 N/A 45 52 7/8 51 3/16 27 5/8 93 1/2 N/A 4.242B
TSTN Apr 28 110 -7 -5.98% 315,700 N/A 105 124 5/8 113 3/8 46 208 3/8 N/A 3.229B
WEBM Apr 28 90 -6 1/8 -6.37% 387,300 N/A 86 1/16 105 102 15/16 44 1/2 336 1/4 N/A 2.711B
HLIT Apr 28 73 13/16 -6 1/16 -7.59% 2,378,000 1,397,000 72 1/2 82 9/16 80 3/4 19 1/4 157 1/2 80.68 2.268B
AVNX Apr 28 121 7/8 -14 1/16 -10.34% 2,586,300 N/A 117 146 3/8 138 7/8 47 3/8 273 1/2 N/A 7.621B
VNWK Apr 28 39 -4 7/8 -11.11% 428,300 578,909 38 15/16 45 5/8 45 5/8 25 1/2 87 1/2 121.88 976.4M
APCS Apr 28 28 1/2 -3 3/4 -11.63% 231,800 N/A 27 32 1/4 31 1/4 21 43 5/8 N/A 1.749B
|
