Final Closing Numbers:
HLEW
Symbol Price Change Volume Bid/Ask Day Range
ADCT H 44.00 6.19 (+16.36%) 20,316,400 43.94 - 44.12 39.00 - 45.12
ADTN 66.62 1.00 (+1.52%) 200,300 55.00 - 67.88 65.50 - 67.00
AFCI 50.88 3.44 (+7.25%) 2,616,300 50.88 - 50.88 48.62 - 51.00
ALA 72.25 1.56 (+2.21%) 2,113,600 69.75 - 73.00
AMAT 83.19 -3.50 (-4.04%) 18,190,200 83.75 - 84.00 81.38 - 89.19
AMCC 159.25 10.12 (+6.79%) 3,534,600 159.06 - 160.38 150.44 - 162.44
AMTD 12.75 0.00 (+0.00%) 950,100 12.75 - 12.81 12.62 - 13.00
ANAD 38.00 0.56 (+1.50%) 1,975,100 37.75 - 37.75 35.50 - 38.38
ANDW 31.56 1.50 (+4.99%) 2,231,400 26.56 - 33.00 28.50 - 32.25
ANN 31.62 -0.38 (-1.17%) 1,423,000 30.75 - 33.50
AOL 59.12 -0.25 (-0.42%) 14,460,800 57.62 - 62.75
APAT 23.50 1.25 (+5.62%) 415,100 19.00 - 23.50 23.00 - 24.38
AXP H 56.88 1.81 (+3.29%) 3,377,300 55.12 - 57.75
BKB 43.38 0.00 (+0.00%) 100 41.44 - 44.12
BKHM 71.00 3.31 (+4.89%) 696,700 68.06 - 77.94 67.94 - 73.50
BRCM 235.56 -1.56 (-0.66%) 5,935,500 235.00 - 235.50 232.38 - 244.00
CIEN 163.94 11.62 (+7.63%) 3,892,600 163.94 - 164.06 152.50 - 165.00
CMGI 45.06 1.94 (+4.49%) 4,749,100 44.19 - 44.44 43.75 - 45.75
CMTN 89.62 -5.69 (-5.97%) 3,854,100 89.38 - 90.00 85.75 - 98.06
CNXT 39.06 -9.88 (-20.18%) 37,523,300 39.25 - 39.31 35.12 - 39.38
COVD 20.38 0.38 (+1.88%) 3,439,800 20.12 - 20.50 20.12 - 21.12
CPWR L 8.38 -0.44 (-4.96%) 5,214,200 8.25 - 8.25 8.25 - 8.91
CS 28.94 0.44 (+1.54%) 2,165,900 28.44 - 30.50
CSCO 69.50 2.69 (+4.02%) 43,828,700 69.38 - 69.44 67.19 - 69.75
CYMI 45.88 -0.31 (-0.68%) 285,200 42.00 - 47.00 44.62 - 47.12
CYMI 45.88 -0.31 (-0.68%) 285,200 42.00 - 47.00 44.62 - 47.12
DCLK 34.19 1.38 (+4.19%) 5,988,900 33.75 - 34.00 33.00 - 34.88
DIS 38.62 1.62 (+4.39%) 5,399,000 37.50 - 39.31
DITC 84.62 4.25 (+5.29%) 604,900 83.75 - 84.75 81.25 - 85.06
DK L 6.00 -0.06 (-1.03%) 24,600 5.94 - 6.25
DRIV 8.41 0.03 (+0.37%) 232,500 8.06 - 8.69 8.31 - 8.50
EFII 25.31 -0.88 (-3.34%) 1,379,300 25.25 - 25.50 25.00 - 26.50
ETEK 263.81 0.00 (+0.00%) 261.50 - 265.69
EXDS 59.19 8.38 (+16.48%) 24,786,900 58.19 - 58.69 54.75 - 59.75
FDX 39.75 -0.25 (-0.62%) 697,300 39.25 - 40.44
FFIV 49.00 -0.12 (-0.25%) 936,000 49.12 - 50.00 47.00 - 53.00
GALT 22.38 -0.75 (-3.24%) 705,500 22.38 - 23.50 22.25 - 24.19
GBLX 29.88 0.31 (+1.06%) 6,225,500 30.00 - 30.19 29.69 - 30.38
GE 54.31 1.56 (+2.96%) 11,220,500 52.81 - 54.75
GLW 275.62 6.31 (+2.34%) 1,822,800 272.00 - 277.50
GPS 35.94 -0.06 (-0.17%) 3,201,500 35.62 - 36.19
HIFN 49.62 0.06 (+0.13%) 221,900 44.62 - 50.00 48.25 - 52.00
HIV 5.50 0.00 (+0.00%)
IBI 20.50 0.12 (+0.61%) 224,500 20.25 - 20.62
INKT 129.44 6.38 (+5.18%) 1,920,900 129.31 - 130.00 125.50 - 132.44
INTC 142.69 4.56 (+3.30%) 30,244,200 142.75 - 143.69 137.88 - 143.25
IOM 4.50 0.44 (+10.77%) 1,355,500 3.94 - 4.62
ITWO 146.94 15.31 (+11.63%) 4,525,200 146.50 - 146.56 133.38 - 147.00
JBL 56.12 1.44 (+2.63%) 871,800 54.88 - 56.88
JDSU 128.12 21.38 (+20.02%) 78,651,000 127.06 - 127.50 120.00 - 129.25
JNJ 91.88 -1.31 (-1.41%) 2,969,600 91.62 - 93.25
JNPR 168.94 12.88 (+8.25%) 5,565,100 167.69 - 168.88 159.00 - 169.50
KEA 22.94 0.00 (+0.00%) 217,100 22.56 - 23.06
LU 54.19 -10.31 (-15.99%) 85,333,000 51.19 - 59.12
MER 127.44 2.75 (+2.21%) 2,588,700 125.50 - 128.50
MERQ 105.31 0.31 (+0.30%) 1,492,400 100.50 - 112.50 105.12 - 108.25
MOT 38.00 1.50 (+4.11%) 14,341,900 36.75 - 38.50
MRVC 78.56 0.75 (+0.96%) 2,002,400 78.00 - 79.75 74.31 - 79.62
MSFT 74.81 1.69 (+2.31%) 27,345,300 74.62 - 74.94 73.12 - 75.25
MTZ 38.81 -0.19 (-0.48%) 559,400 38.06 - 40.31
MWD 91.25 3.00 (+3.40%) 2,605,200 88.75 - 92.00
NEWP H 120.56 20.09 (+20.00%) 2,022,900 120.75 - 122.75 105.25 - 120.56
NN 35.50 0.00 (+0.00%)
NT 78.75 2.25 (+2.94%) 9,336,300 77.50 - 79.69
NTBK 12.56 0.69 (+5.79%) 267,400 12.50 - 13.00 11.50 - 12.75
NTBK 12.56 0.69 (+5.79%) 267,400 12.50 - 13.00 11.50 - 12.75
NUFO 136.62 11.12 (+8.86%) 479,300 134.00 - 145.00 129.12 - 141.62
NVLS 58.56 -0.81 (-1.37%) 4,774,900 58.38 - 59.50 57.00 - 63.12
NVLS 58.56 -0.81 (-1.37%) 4,774,900 58.38 - 59.50 57.00 - 63.12
ORTL 200.38 0.00 (+0.00%) 194.06 - 202.00
PHCM 88.38 3.69 (+4.35%) 2,156,500 91.00 - 91.50 83.25 - 89.56
PHTN 68.50 1.12 (+1.67%) 214,500 68.00 - 85.00 63.00 - 68.88
PMCS 211.81 9.25 (+4.57%) 4,007,900 211.50 - 212.00 205.75 - 216.19
PSFT 22.69 0.62 (+2.83%) 13,007,700 21.88 - 22.12 22.19 - 24.00
PUMA 24.94 0.78 (+3.23%) 432,000 24.75 - 24.88 24.34 - 25.44
QCOM 63.06 0.06 (+0.10%) 24,020,900 63.06 - 63.19 57.06 - 63.69
QWST 43.00 0.00 (+0.00%) 42.94 - 43.00
RBAK 145.06 3.38 (+2.38%) 2,341,900 145.94 - 146.94 142.12 - 148.12
RFMD 81.50 -2.00 (-2.40%) 5,063,200 81.88 - 82.06 80.88 - 86.50
RHAT 25.50 0.12 (+0.49%) 1,221,300 25.44 - 25.62 25.38 - 26.69
RMBS 92.94 -1.56 (-1.65%) 6,050,600 92.50 - 92.75 90.31 - 99.88
RNWK 52.94 3.94 (+8.04%) 3,211,800 52.50 - 53.50 50.06 - 54.25
SCH 37.75 1.38 (+3.78%) 5,565,400 35.69 - 37.81
SCMR 140.00 4.94 (+3.66%) 2,673,100 142.88 - 143.00 136.06 - 144.00
SDLI H 428.06 68.44 (+19.03%) 12,035,800 424.00 - 424.50 399.38 - 431.25
SFTBF 118.00 2.00 (+1.72%)
SHOO 7.44 -0.16 (-2.06%) 212,200 7.12 - 7.75 7.19 - 7.75
SPLI 100.00 7.25 (+7.82%) 142,400 100.00 - 105.44 92.69 - 100.25
SUNW 98.06 4.12 (+4.39%) 19,589,900 103.94 - 104.00 95.12 - 103.41
SVGI 28.12 -2.00 (-6.64%) 768,200 25.00 - 29.00 27.56 - 31.56
TER 70.50 -0.25 (-0.35%) 3,983,200 69.06 - 72.88
TLAB 66.06 -2.12 (-3.12%) 7,639,800 66.06 - 66.50 64.94 - 70.25
UNFY 6.22 -0.38 (-5.69%) 901,300 6.19 - 6.47 6.06 - 7.00
UTEK 18.62 -0.25 (-1.32%) 529,400 18.62 - 18.69 18.62 - 19.12
VARL 12.00 0.00 (+0.00%) 12.00 - 10.00
VERT 57.50 6.69 (+13.16%) 4,425,600 57.12 - 57.12 54.00 - 57.62
VTSS 68.12 -1.00 (-1.45%) 3,281,700 67.75 - 69.38 67.75 - 73.62
WCAP 14.94 -0.06 (-0.42%) 98,900 14.12 - 14.94 13.75 - 15.00
WIND 33.19 1.19 (+3.71%) 437,000 31.25 - 33.44 32.06 - 33.62
YHOO 139.81 5.81 (+4.34%) 9,790,100 138.25 - 138.69 133.69 - 142.69 |
