Friday 7/28, -180 @ 3663 @ 1.8B,,
Symbol Last Trade Change Volume Avg Vol Open Day's Range 52-week Range P/E
CORV N/A 84 23/32 +48 23/32 +135.33% 28,137,100 N/A 95 0 98 73 98 N/A
NVLS Jul 28 51 1/2 +3 15/16 +8.28% 6,165,900 4,548,181 48 3/4 46 1/2 52 3/8 17 1/4 70 1/4 33.03
TER Jul 28 59 7/8 +4 1/8 +7.40% 3,074,300 2,619,818 58 56 61 26 15/16 115 7/16 26.17
KOPN Jul 28 24 11/16 +1 11/16 +7.34% 3,146,300 1,045,318 22 15/16 21 1/16 26 5/16 6 1/4 49 7/8 511.11
GSPN Jul 28 110 11/16 +7 3/16 +6.94% 2,966,600 1,142,318 106 1/8 104 113 5/8 14 5/16 167 N/A
NOK Jul 28 43 13/16 +2 3/4 +6.70% 45,269,300 12,897,818 44 1/4 42 1/2 45 19 1/4 62 1/2 64.16
RMBS Jul 28 70 15/16 +4 1/4 +6.37% 9,920,800 8,160,045 71 1/16 67 3/4 74 1/2 14 5/8 127 N/A
QLGC Jul 28 74 3/16 +4 3/16 +5.98% 2,620,600 3,267,272 71 69 76 1/2 32 1/2 203 1/4 85.37
ALTR Jul 28 93 1/8 +5 3/16 +5.90% 8,967,900 4,315,045 90 9/16 89 1/16 96 7/8 35 1/16 125 1/8 61.49
FREE Jul 28 48 1/2 +2 5/8 +5.72% 29,700 8,772 46 17/32 45 3/16 48 1/2 21 1/2 159 3/4 N/A
RFMD Jul 28 75 +4 +5.63% 5,712,500 3,911,090 72 69 76 1/4 32 1/16 184 1/2 109.23
TUTS Jul 28 83 1/4 +4 15/64 +5.36% 362,900 250,818 79 15/16 76 88 20 1/2 99 1/2 N/A
Q Jul 28 50 +2 1/8 +4.44% 10,132,700 6,797,090 49 1/4 48 1/8 50 7/8 25 3/4 66 79.79
AGIL Jul 28 53 5/8 +2 1/4 +4.38% 273,600 526,818 51 13/16 51 57 1/8 17 1/8 112 1/2 223.37
AFCI Jul 28 44 1/4 +1 9/16 +3.66% 1,985,700 2,235,863 43 15/16 41 45 12 3/16 89 3/8 12.41
TSTN Jul 28 121 3/4 +3 3/4 +3.18% 564,500 302,227 118 1/4 108 1/2 124 46 214 111.32
MCTR Jul 28 20 5/8 +5/8 +3.13% 400,600 718,181 20 7/16 19 1/16 20 15/16 16 7/8 149 7/8 N/A
KLIC Jul 28 44 7/16 +1 1/4 +2.89% 1,245,600 854,863 44 15/32 42 1/2 46 13/16 19 1/8 87 5/16 14.25
EMLX Jul 28 49 3/8 +1 3/8 +2.86% 1,283,300 2,092,727 47 5/8 44 52 1/4 21 5/8 225 1/2 67.61
MU Jul 28 78 15/16 +2 3/16 +2.85% 7,290,800 6,259,363 77 9/16 76 1/2 80 13/16 27 1/2 97 1/2 57.28
SSTI Jul 28 61 15/16 +1 11/16 +2.80% 5,011,900 1,802,090 63 3/16 56 1/2 65 3/4 10 116 11/16 47.44
XLNX Jul 28 71 13/16 +1 15/16 +2.77% 6,513,400 5,946,181 71 3/4 68 3/8 74 7/8 30 1/16 98 5/16 34.59
KANA Jul 28 39 13/16 +1 1/16 +2.74% 2,171,000 1,850,545 40 38 25/64 41 13/16 22 3/4 175 1/2 N/A
PCS Jul 28 54 1/4 +1 25/64 +2.63% 3,509,600 2,932,227 53 3/8 52 54 7/8 27 1/8 66 15/16 N/A
SAWS Jul 28 49 11/16 +1 3/16 +2.45% 874,900 1,043,181 48 15/16 47 7/8 51 13/16 28 5/16 93 1/2 44.91
NVDA Jul 28 54 +1 1/4 +2.37% 2,136,100 1,257,272 53 50 57 15/16 8 3/8 88 78.15
AHAA Jul 28 32 3/4 +3/4 +2.34% 1,463,700 894,181 32 1/8 30 7/16 33 7/16 21 11/16 78 1/4 45.71
IIJI Jul 28 52 +1 +1.96% 85,400 107,863 51 47 3/8 55 15/16 23 11/16 132 13/16 N/A
RATL Jul 28 94 15/16 +1 13/16 +1.95% 621,400 1,017,318 93 7/16 90 96 5/16 26 3/8 113 3/4 91.30
EXAR Jul 28 91 13/16 +1 5/8 +1.80% 340,200 253,454 91 3/8 85 7/8 92 1/4 18 3/8 117 1/16 117.13
AMD Jul 28 71 +1 +1.43% 6,844,900 4,670,818 71 11/16 69 3/8 74 15/16 15 5/8 97 33.49
RNWK Jul 28 38 1/4 +1/2 +1.32% 2,087,300 2,842,863 39 37 1/2 40 11/16 27 1/2 96 N/A
A Jul 28 41 1/4 +1/2 +1.23% 6,879,100 4,816,136 41 3/4 39 1/2 41 7/8 39 1/2 162 29.11
HWP Jul 28 107 1/4 +1 1/4 +1.18% 4,887,200 3,724,636 106 103 109 1/16 67 156 33.02
TEK Jul 28 59 7/16 +5/8 +1.06% 2,583,300 553,272 59 1/2 58 60 1/4 28 3/8 87 5/16 226.20
TQNT Jul 28 38 15/16 +3/8 +0.97% 4,912,500 2,118,909 40 1/16 37 42 3/8 9 1/2 67 3/4 73.45
KLAC Jul 28 50 15/16 +7/16 +0.87% 7,930,100 5,569,000 52 47 9/16 52 9/16 29 7/8 97 3/4 38.26
TMPW Jul 28 74 +5/8 +0.85% 802,500 591,227 75 1/2 69 3/4 75 1/2 21 3/16 94 11/16 N/A
ADI Jul 28 64 +1/2 +0.79% 3,850,800 2,819,000 63 13/16 63 1/8 67 7/8 20 13/16 100 69.02
TXN Jul 28 57 1/2 +7/16 +0.77% 15,337,400 7,480,272 58 1/2 55 7/8 58 15/16 33 3/4 99 3/4 38.30
MCRL Jul 28 48 55/64 +23/64 +0.74% 418,600 588,136 48 1/8 46 5/8 50 3/4 17 15/16 65 3/4 45.75
SILI Jul 28 52 7/8 +3/8 +0.71% 135,800 145,363 52 3/8 51 1/16 54 13 5/16 165 18.88
VRIO Jul 28 54 1/2 +5/16 +0.58% 684,100 2,744,954 54 1/4 53 7/8 55 1/8 23 1/4 84 15/16 N/A
MSFT Jul 28 69 11/16 +5/16 +0.45% 37,825,000 31,295,954 70 15/16 69 5/8 71 13/16 60 3/8 119 15/16 40.81
SLAB Jul 28 57 1/8 +1/4 +0.44% 640,400 127,590 57 3/8 54 57 3/8 45 1/2 105 3/4 162.50
BBRC Jul 28 73 1/8 +5/16 +0.43% 734,200 1,413,136 74 5/32 72 75 3/4 22 104 7/8 63.32
PROX Jul 28 73 1/4 +7/32 +0.30% 203,500 204,772 77 71 77 7/8 34 5/8 176 280.89
PKSI Jul 28 26 3/8 0 0.00% 98,400 129,909 26 13/32 26 29 1/4 16 3/8 137 1/4 N/A
ARTG Jul 28 95 3/8 -1/16 -0.07% 2,251,800 1,156,136 94 80 1/8 96 5/16 5 1/8 126 7/8 N/A
PLCM Jul 28 90 7/8 -1/8 -0.14% 1,500,100 466,909 90 7/8 88 91 3/8 26 15/16 133 89.22
AKAM Jul 28 77 15/16 -3/16 -0.24% 1,332,000 1,922,000 80 1/8 72 1/2 81 56 5/8 345 1/2 N/A
CMTN Jul 28 75 1/4 -3/16 -0.25% 2,569,000 1,962,045 77 70 78 1/8 35 1/4 125 11/16 123.67
INFY Jul 28 130 -1/2 -0.38% 121,500 126,181 136 127 3/8 136 39 7/8 375 228.95
AMAT Jul 28 74 -5/16 -0.42% 22,357,700 13,877,318 75 11/16 72 77 3/8 31 1/8 115 45.87
STM Jul 28 54 11/16 -5/16 -0.57% 2,725,000 1,284,909 56 1/16 54 56 1/2 21 1/4 73 7/8 55.56
CNXT Jul 28 32 3/8 -3/16 -0.58% 4,989,800 6,171,772 32 3/4 30 5/8 33 15/16 28 132 1/2 N/A
LSCC Jul 28 54 5/8 -3/8 -0.68% 2,267,000 841,636 58 1/4 52 7/16 58 3/4 27 1/4 83 3/8 27.23
AOL Jul 28 53 13/16 -7/16 -0.81% 11,617,500 11,798,272 54 52 1/8 54 38 7/16 95 13/16 113.02
CSC Jul 28 62 11/32 -17/32 -0.84% 1,017,600 1,088,818 63 9/16 61 1/4 63 9/16 57 15/16 99 7/8 26.53
TLAB Jul 28 63 15/16 -9/16 -0.87% 4,512,000 4,840,181 64 3/8 61 3/8 65 13/16 41 13/16 77 1/4 43.00
NSM Jul 28 35 7/16 -5/16 -0.87% 6,060,500 3,486,590 36 34 7/16 38 1/2 22 1/16 85 15/16 11.03
NNDS Jul 28 79 1/8 -13/16 -1.02% 80,100 62,863 80 1/16 78 1/2 80 1/16 26 104 7/8 N/A
ASWX Jul 28 53 13/16 -9/16 -1.03% 352,500 586,363 54 15/16 51 57 12 1/2 149 1/8 N/A
WEBM Jul 28 114 1/2 -1 1/4 -1.08% 455,800 329,000 118 112 1/2 121 44 1/2 336 1/4 N/A
BRKS Jul 28 45 1/2 -1/2 -1.09% 204,200 288,772 43 25/32 40 47 1/2 16 11/16 91 7/8 N/A
KEYN Jul 28 38 1/2 -1/2 -1.28% 553,400 360,590 38 7/16 33 5/8 39 3/4 17 1/4 177 N/A
PTEL Jul 28 86 1/16 -1 5/16 -1.50% 154,100 272,181 89 82 91 1/2 28 5/8 105 N/A
VSEA Jul 28 47 1/4 -3/4 -1.56% 198,400 529,272 48 3/4 46 3/8 49 3/4 18 7/8 73 1/4 23.19
PMCS Jul 28 177 3/16 -3 -1.66% 6,389,000 5,390,636 180 3/8 175 1/2 188 36 1/16 255 1/2 211.99
MXIM Jul 28 62 9/16 -1 1/16 -1.67% 2,601,200 3,694,590 64 9/16 61 3/4 67 30 5/16 77 11/16 81.57
ABGX Jul 28 51 1/8 -7/8 -1.68% 1,200,000 854,000 50 3/4 50 54 5 11/16 103 1/4 N/A
FDRY Jul 28 73 11/16 -1 5/16 -1.75% 3,197,000 2,207,681 75 1/8 72 11/16 81 51 7/8 212 153.06
MNMD Jul 28 125 3/16 -2 5/16 -1.81% 73,000 294,363 128 122 1/8 129 7/64 50 1/8 144 1/8 141.67
ELNT Jul 28 67 3/4 -1 1/4 -1.81% 496,700 596,000 66 7/8 62 1/2 70 3/16 6 3/8 86 115.00
VTSS Jul 28 56 9/16 -1 1/16 -1.84% 4,204,300 4,465,954 58 7/8 54 1/4 61 1/4 31 3/8 115 11/16 96.04
ADBE Jul 28 111 3/8 -2 1/8 -1.87% 1,651,300 1,851,318 114 1/32 106 1/4 117 1/8 41 1/4 143 5/16 51.36
EXDS Jul 28 46 7/8 -15/16 -1.96% 7,755,400 8,593,500 48 15/16 44 1/8 49 3/16 12 5/16 89 13/16 N/A
ADTN Jul 28 61 3/4 -1 1/4 -1.98% 443,600 314,227 63 15/16 60 1/2 64 3/16 33 3/8 80 1/2 37.28
BOBJ Jul 28 89 3/16 -1 15/16 -2.13% 193,200 358,636 90 1/2 87 3/16 92 18 1/2 150 7/8 121.50
INHL Jul 28 84 -2 -2.33% 247,000 248,272 85 7/8 82 1/2 88 3/8 24 1/4 141 1/2 N/A
MSLV Jul 28 42 -1 -2.33% 74,600 245,590 43 41 1/8 43 1/8 30 1/4 126 195.45
SYMC Jul 28 49 1/16 -1 3/16 -2.36% 1,473,300 964,772 49 1/2 48 1/2 51 1/16 25 3/8 81 5/8 17.09
INFA Jul 28 71 1/16 -1 3/4 -2.40% 456,500 226,045 72 9/16 70 1/16 73 1/2 16 1/16 110 7/8 910.16
SMTC Jul 28 76 3/16 -1 7/8 -2.40% 276,900 613,318 77 21/32 72 1/8 78 1/2 27 99 11/16 77.29
DNA Jul 28 149 -3 3/4 -2.45% 890,900 1,108,636 152 11/16 148 1/8 154 66 7/8 245 N/A
WFII Jul 28 66 -1 11/16 -2.49% 425,800 483,727 68 17/32 66 72 30 5/8 163 1/2 199.08
SFA Jul 28 76 31/32 -2 1/32 -2.57% 2,656,800 1,257,590 79 7/8 75 1/16 81 13/16 16 7/8 90 3/8 84.04
NTRO Jul 28 49 7/8 -1 3/8 -2.68% 1,491,500 1,064,863 50 3/4 43 1/2 56 9/16 11 1/4 119 5/8 N/A
ANEN Jul 28 81 11/16 -2 5/16 -2.75% 901,400 222,409 78 7/16 71 91 15 1/8 142 3/4 88.11
IFX Jul 28 67 1/16 -1 15/16 -2.81% 234,200 261,681 68 3/8 65 7/8 68 7/8 48 1/2 88 1/4 186.49
ERTS Jul 28 90 5/16 -2 11/16 -2.89% 1,062,900 1,122,818 92 5/8 86 3/16 92 7/8 49 124 7/16 86.92
SIMG Jul 28 52 7/8 -1 5/8 -2.98% 272,900 326,681 53 5/8 48 7/16 55 1/8 21 5/8 132 N/A
AMGN Jul 28 66 3/8 -2 1/8 -3.10% 8,268,400 7,128,590 69 1/8 65 1/8 69 5/8 37 80 7/16 64.62
MACR Jul 28 76 51/64 -2 29/64 -3.10% 683,700 1,130,227 81 73 1/4 83 27 3/8 120 7/8 377.38
DST Jul 28 90 1/16 -2 15/16 -3.16% 227,800 178,863 93 1/16 89 5/16 93 3/16 51 3/16 94 3/8 34.57
LU Jul 28 45 1/2 -1 1/2 -3.19% 16,979,600 13,737,863 46 15/16 44 15/16 48 44 15/16 84 3/16 43.93
CMOS Jul 28 42 -1 25/64 -3.20% 1,128,200 1,180,863 43 7/8 41 44 1/2 17 15/16 79 3/8 34.57
BRCM Jul 28 213 1/16 -7 7/16 -3.37% 5,212,600 5,567,772 220 1/4 208 5/16 224 1/2 50 3/4 261 9/16 329.10
BKHM Jul 28 71 -2 1/2 -3.40% 877,600 745,318 74 70 1/4 74 1/4 27 3/4 84 5/8 N/A
ITWO Jul 28 121 3/8 -4 3/8 -3.48% 3,602,200 3,529,681 127 1/4 115 128 1/8 13 1/16 223 1/2 N/A
ORCL Jul 28 72 3/8 -2 11/16 -3.58% 16,601,700 21,670,364 75 1/8 71 1/16 76 7/16 17 5/16 90 35.74
ADVS Jul 28 54 3/4 -2 1/8 -3.74% 119,600 234,772 57 53 57 7/8 20 1/8 72 3/8 83.64
ALA Jul 28 72 1/2 -2 7/8 -3.81% 1,534,700 2,074,636 72 5/8 71 1/8 72 7/8 26 1/16 76 3/4 78.52
CREE Jul 28 108 -4 1/2 -4.00% 2,764,800 780,136 111 97 3/8 113 5/8 23 1/2 202 152.03
ISSX Jul 28 68 3/4 -2 7/8 -4.01% 212,000 490,000 73 1/4 68 1/2 74 1/4 20 141 286.50
NXTV Jul 28 89 7/8 -3 3/4 -4.01% 129,900 284,181 91 5/8 86 92 1/2 46 1/16 202 N/A
LSI Jul 28 33 1/2 -1 7/16 -4.11% 16,200,900 5,485,045 35 3/8 32 15/16 36 21 9/16 90 3/8 37.98
LVLT Jul 28 66 7/8 -2 7/8 -4.12% 3,548,200 1,929,318 70 5/8 64 15/16 71 1/8 45 1/4 132 1/4 N/A
AFFX Jul 28 144 1/2 -6 3/8 -4.23% 979,300 1,051,545 152 142 1/2 152 3/8 61 3/4 327 N/A
SUNW Jul 28 102 13/16 -4 5/8 -4.30% 17,632,400 15,043,681 107 3/4 101 1/16 108 35/64 32 15/16 110 97.67
EPNY Jul 28 88 1/4 -4 -4.34% 790,600 729,136 93 1/8 87 3/8 96 3/8 38 324 7/8 N/A
BBH Jul 28 168 5/16 -7 3/4 -4.40% 558,800 N/A 175 5/8 168 1/16 177 1/4 102 244 3/4 N/A
TXCC Jul 28 71 9/16 -3 7/16 -4.58% 773,800 765,000 76 1/8 70 1/2 76 3/4 24 3/4 134 1/2 108.70
EMC Jul 28 81 5/8 -4 1/16 -4.74% 9,647,200 6,753,681 86 3/4 79 7/8 86 15/16 26 1/4 89 7/8 150.33
QCOM Jul 28 62 7/16 -3 1/8 -4.77% 8,881,100 20,836,454 64 3/8 61 66 1/4 33 15/16 200 75.36
MLNM Jul 28 99 5/8 -5 1/8 -4.89% 1,673,500 1,992,181 104 3/16 96 3/4 104 13/16 28 5/16 158 N/A
BGEN Jul 28 54 7/16 -2 7/8 -5.02% 2,053,700 3,297,454 56 15/16 54 1/4 58 1/16 48 1/2 129 27.69
ALGX Jul 28 55 -2 15/16 -5.07% 443,900 530,681 57 13/16 53 9/16 57 15/16 26 5/8 110 1/16 N/A
SAPE Jul 28 112 3/4 -6 1/16 -5.10% 476,800 905,090 118 13/16 109 5/8 120 1/8 26 1/4 151 3/16 201.38
NXTL Jul 28 55 7/8 -3 -5.10% 8,071,200 5,974,954 61 1/8 54 7/16 62 15/16 22 11/16 82 15/16 N/A
DSPG Jul 28 42 3/4 -2 5/16 -5.13% 529,200 401,590 45 1/2 41 3/8 46 16 1/4 74 1/2 17.13
RSAS Jul 28 61 1/8 -3 3/8 -5.23% 536,800 422,363 64 60 3/8 64 7/16 15 7/8 93 1/16 17.11
TECH Jul 28 106 11/16 -6 1/16 -5.38% 289,600 373,272 110 1/4 102 3/4 112 5/16 25 5/8 159 13/16 101.58
YHOO Jul 28 126 3/4 -7 5/16 -5.45% 7,012,400 8,708,636 134 11/16 126 1/16 136 3/4 55 250 1/16 352.80
MERQ Jul 28 85 1/8 -4 15/16 -5.48% 1,380,100 1,765,090 92 7/8 81 5/8 94 1/2 19 7/8 134 1/2 183.80
PRIA Jul 28 41 -2 3/8 -5.48% 760,300 405,136 43 5/8 40 1/2 44 3/4 24 3/4 94 1/2 108.44
EBAY Jul 28 46 7/8 -2 13/16 -5.66% 2,723,600 3,598,590 50 1/4 46 1/4 51 3/8 35 1/8 127 1/2 828.13
AVNX Jul 28 112 3/16 -6 3/4 -5.68% 1,800,600 1,235,636 122 7/8 102 7/8 122 7/8 47 3/8 273 1/2 N/A
INTC Jul 28 129 1/8 -7 7/8 -5.75% 27,718,200 21,981,544 138 128 3/4 139 3/8 65 147 1/2 59.31
CFLO Jul 28 58 7/8 -3 5/8 -5.80% 185,500 481,363 61 5/16 57 1/4 67 27 182 3/16 N/A
DIGX Jul 28 67 15/16 -4 3/16 -5.81% 858,700 743,863 74 5/8 67 5/16 74 5/8 14 5/8 184 N/A
COHR Jul 28 60 1/2 -3 3/4 -5.84% 525,600 289,409 65 5/8 60 65 3/4 16 5/8 107 3/8 98.85
SNWL Jul 28 88 5/16 -5 9/16 -5.93% 89,400 224,590 94 1/8 87 7/8 94 3/4 22 5/8 133 3/8 408.15
DCTM Jul 28 43 5/8 -2 3/4 -5.93% 218,700 293,045 46 7/16 41 1/2 47 19/64 13 3/4 106 1545.83
BVSN Jul 28 33 5/16 -2 1/8 -6.00% 9,177,200 10,281,500 36 1/4 32 5/16 36 5/8 7 5/16 93 1/4 295.31
NTIQ Jul 28 47 1/2 -3 1/16 -6.06% 214,700 366,863 50 1/2 47 51 5/8 14 3/4 81 1/2 N/A
PHTN Jul 28 55 7/8 -3 5/8 -6.09% 151,700 206,545 61 54 3/8 61 1/4 13 1/16 94 3/8 64.67
QSFT Jul 28 47 1/8 -3 1/16 -6.10% 501,200 331,454 50 5/16 44 15/16 50 1/2 10 1/4 98 1/8 1672.92
NT Jul 28 73 5/8 -4 7/8 -6.21% 21,595,600 10,593,727 76 71 1/8 76 1/16 19 7/8 89 N/A
TERN Jul 28 53 7/8 -3 5/8 -6.30% 1,857,700 2,233,727 56 13/16 51 7/16 58 15 5/8 142 5/8 N/A
VSTR Jul 28 125 3/8 -8 1/2 -6.35% 3,624,600 2,455,045 134 9/16 124 1/2 134 5/8 34 5/8 161 N/A
SEBL Jul 28 136 3/8 -9 5/16 -6.39% 4,805,600 4,412,727 147 1/8 132 150 1/4 24 3/16 194 11/16 316.71
GLW Jul 28 232 3/4 -16 -6.43% 6,264,300 2,610,500 250 1/4 226 1/2 252 3/4 60 5/16 286 93.52
ARBA Jul 28 107 5/8 -7 9/16 -6.57% 5,351,400 6,067,909 114 1/8 107 1/4 118 16 9/16 183 5/16 N/A
JNPR Jul 28 134 1/2 -9 13/16 -6.80% 11,538,400 5,221,909 146 3/4 128 146 15/16 24 5/16 181 1/4 1030.80
VSAT Jul 28 46 -3 3/8 -6.84% 62,400 96,727 50 13/32 46 51 5/16 13 5/16 105 54.26
TIBX Jul 28 94 11/16 -7 -6.88% 1,240,300 1,495,318 105 1/2 91 3/4 105 9/16 6 9/16 147 N/A
EXTR Jul 28 129 15/16 -9 45/64 -6.95% 3,469,400 1,751,454 139 1/16 128 147 1/2 42 3/8 158 7/8 317.37
DIGL Jul 28 83 5/8 -6 3/8 -7.08% 641,700 873,045 90 1/8 81 7/8 92 5/8 5 5/8 150 147.54
CPTH Jul 28 57 5/16 -4 7/16 -7.19% 777,700 939,000 61 3/8 56 3/8 61 5/8 26 119 1/2 N/A
INKT Jul 28 100 1/2 -7 13/16 -7.21% 3,084,900 3,194,545 109 1/8 97 1/4 112 1/2 43 11/16 241 1/2 N/A
DITC Jul 28 59 3/8 -4 11/16 -7.32% 865,600 733,409 64 3/8 57 5/8 64 3/8 8 7/8 140 3/16 57.71
VRTX Jul 28 98 7/8 -8 1/16 -7.54% 193,500 641,363 105 1/2 98 1/2 106 22 5/8 132 3/4 N/A
INSP Jul 28 31 7/8 -2 5/8 -7.61% 10,126,300 5,156,727 34 15/16 29 1/8 35 9 3/16 138 1/2 N/A
CSCO Jul 28 62 13/16 -5 3/16 -7.63% 56,398,300 43,198,044 67 1/4 61 15/16 69 28 1/16 82 188.89
LLTC Jul 28 50 7/16 -4 3/16 -7.67% 5,219,300 3,013,090 55 27/32 50 1/4 56 1/2 27 5/8 74 3/4 62.07
HGSI Jul 28 127 3/8 -10 5/8 -7.70% 1,726,800 1,751,954 134 1/2 126 136 25 15/16 232 3/4 N/A
INCY Jul 28 78 7/8 -6 5/8 -7.75% 737,600 1,035,681 86 78 1/2 87 16 7/16 289 1/16 N/A
MUSE Jul 28 120 1/8 -10 9/16 -8.08% 708,100 598,409 130 5/16 112 5/8 132 13/16 20 206 435.63
NEWP Jul 28 100 -8 7/8 -8.15% 1,557,200 1,096,045 110 99 3/4 111 3/4 4 1/2 131 259.23
CMVT Jul 28 80 3/16 -7 3/16 -8.23% 4,193,800 2,094,727 87 3/4 77 7/8 88 1/4 32 9/16 123 7/8 74.68
VRSN Jul 28 160 3/4 -14 7/8 -8.47% 3,505,200 3,964,090 176 158 1/4 176 1/2 27 1/4 258 1/2 1463.54
NETE Jul 28 73 13/16 -6 15/16 -8.59% 473,400 247,772 80 3/4 73 80 3/4 15 7/8 94 3/4 N/A
AMCC Jul 28 133 9/16 -12 5/8 -8.64% 6,537,800 5,378,045 144 5/16 131 3/4 148 1/8 19 7/8 174 261.05
MRVC Jul 28 58 1/2 -5 9/16 -8.68% 4,633,000 2,328,318 55 7/16 55 3/8 65 5/8 6 5/8 97 7/16 N/A
SCMR Jul 28 115 -11 -8.73% 4,304,400 4,423,363 126 1/16 111 126 1/8 47 1/4 199 1/2 129.90
SPLI Jul 28 75 1/2 -7 1/4 -8.76% 59,200 76,045 81 1/4 72 84 1/8 7 1/2 104 3/8 N/A
VRTS Jul 28 87 11/16 -8 1/2 -8.84% 10,786,000 5,797,454 99 13/16 87 1/2 99 7/8 21 3/16 174 N/A
PLUG Jul 28 53 5/16 -5 3/16 -8.87% 129,000 366,363 57 1/4 53 58 15 156 1/2 N/A
IDPH Jul 28 116 -11 9/16 -9.06% 1,616,300 1,140,045 128 114 5/16 128 42 3/4 173 190.39
IWOV Jul 28 60 7/16 -6 1/8 -9.20% 463,700 635,136 66 3/8 57 68 3/8 18 3/8 100 N/A
RBAK Jul 28 121 1/2 -12 3/8 -9.24% 3,006,800 3,189,590 132 5/8 118 7/8 137 1/8 38 3/4 198 1/2 6693.75
JDSU Jul 28 116 1/4 -12 3/8 -9.62% 37,388,200 23,405,728 127 3/8 115 1/2 127 5/8 20 1/4 153 3/8 N/A
ATON Jul 28 129 -14 -9.79% 3,974,300 1,004,545 125 124 3/4 131 41 160 9/16 N/A
CHKP Jul 28 107 3/8 -12 5/16 -10.29% 2,474,500 1,653,590 117 104 7/8 118 1/8 14 3/8 147 1/2 154.44
SNDK Jul 28 61 9/16 -7 1/8 -10.37% 2,816,800 2,574,318 67 1/16 61 1/16 68 18 7/8 169 5/8 19.08
PDLI Jul 28 129 1/8 -15 5/16 -10.60% 564,700 1,004,227 145 1/2 128 145 35/64 21 3/4 338 N/A
ADCT Jul 28 42 1/16 -5 -10.62% 11,301,300 5,701,954 47 19/32 40 3/4 47 5/8 8 9/16 49 106.96
CRA Jul 28 90 1/4 -10 7/8 -10.75% 1,307,200 1,934,590 101 90 101 10 1/4 276 N/A
CIEN Jul 28 134 7/16 -16 3/16 -10.75% 6,740,200 5,597,681 150 1/16 129 3/4 150 7/8 29 1/16 189 886.03
NTAP Jul 28 85 -10 1/4 -10.76% 7,067,700 5,118,272 95 3/4 84 15/16 97 3/8 12 7/16 124 453.57
NMSS Jul 28 102 7/8 -12 9/16 -10.88% 481,600 290,363 115 13/32 97 7/8 115 13/32 8 3/4 136 15/16 N/A
FIBR Jul 28 53 3/8 -6 5/8 -11.04% 243,900 337,181 58 7/8 50 49/64 59 7/8 6 7/8 149 3/4 N/A
SEPR Jul 28 108 11/16 -14 13/16 -11.99% 1,155,600 756,590 120 1/32 107 1/2 122 7/16 32 3/8 140 N/A
PRSF Jul 28 51 -7 -12.07% 1,276,000 1,549,227 58 1/4 48 7/16 58 7/8 17 1/8 86 5800.00
GMST Jul 28 57 1/4 -7 15/16 -12.18% 3,575,100 3,210,500 66 7/8 56 67 3/4 24 5/8 107 7/16 N/A
BRCD Jul 28 163 15/16 -22 3/4 -12.19% 6,453,700 3,023,727 187 1/2 162 187 3/4 21 3/4 211 1/4 848.58
AUDC Jul 28 98 1/4 -13 7/8 -12.37% 903,300 248,772 112 1/2 91 112 1/2 19 1/4 152 361.69
VRTA Jul 28 64 7/8 -10 1/8 -13.50% 1,781,600 1,248,909 74 1/2 60 1/4 74 5/8 11 11/16 111 N/A
AETH Jul 28 152 1/16 -23 15/16 -13.60% 1,053,800 1,301,363 176 1/4 152 176 1/4 41 1/8 345 N/A
QGENF Jul 28 45 1/16 -7 1/8 -13.65% 600,300 93,136 46 1/16 43 1/2 47 5/8 8 7/16 58 1/2 579.86
EFNT Jul 28 62 17/64 -10 1/8 -13.99% 756,400 1,125,727 73 5/16 61 1/4 73 3/8 29 1/4 186 13/16 N/A
ONIS Jul 28 89 3/8 -14 7/8 -14.27% 1,154,900 N/A 106 1/2 88 1/2 106 1/2 72 15/16 142 N/A
SDLI Jul 28 321 1/16 -53 15/16 -14.38% 9,581,000 5,539,590 375 1/16 317 7/8 375 1/2 28 7/8 460 1/2 500.00
SWCM Jul 28 90 -16 1/4 -15.29% 671,100 345,181 106 9/16 88 1/2 108 22 1/4 155 N/A
NUFO Jul 28 88 29/32 -16 3/32 -15.33% 1,380,700 N/A 106 17/32 85 3/4 107 1/16 40 165 1/8 N/A
SONS Jul 28 195 -35 5/8 -15.45% 952,200 N/A 229 15/16 194 3/4 234 1/2 32 254 N/A
STOR Jul 28 109 3/4 -20 1/4 -15.58% 930,900 N/A 124 15/16 108 9/16 129 82 154 1/4 N/A
EMKR Jul 28 64 11/16 -15 3/8 -19.20% 229,200 158,181 77 3/8 63 11/16 78 1/16 11 1/4 173 N/A
CLRN Jul 28 45 1/16 -29 1/16 -39.21% 3,864,200 498,727 64 7/8 42 15/16 64 15/16 19 7/8 178 3/4 N/A
|
