Wed, 08/30/00....Close above 4100(4104) @ 1.5B volume.
Symbol Last Trade Change Volume Avg Vol Open Day's Range 52-week Range P/E
^DJI Aug 30 11103.01 -112.09 -1.00% N/A N/A 11209.01 11096.35 11210.29 9731.81 11750.28 N/A
^IXIC Aug 30 4103.81 +21.64 +0.53% N/A N/A 4076.50 4065.82 4115.99 2632.01 5132.52 N/A
SDLI Aug 30 383 -4 5/16 -1.11% 3,067,800 5,362,272 385 1/2 375 1/8 391 1/8 37 7/16 460 1/2 516.42
GLW Aug 30 330 +20 3/8 +6.58% 4,295,800 2,663,500 317 1/2 317 3/8 340 62 5/8 316 1/2 116.40
BRCM Aug 30 238 7/16 -13 1/2 -5.36% 7,844,900 5,373,636 250 3/8 232 3/4 257 51 9/16 274 3/4 376.03
PMCS Aug 30 237 -5 3/16 -2.14% 2,500,500 4,478,818 240 13/16 231 1/8 241 3/4 38 3/8 255 1/2 284.93
BRCD Aug 30 223 3/8 +13 13/16 +6.59% 2,898,000 2,866,363 209 207 1/4 224 3/4 43 1/2 224 3/4 566.39
CIEN Aug 30 210 1/8 -1 13/16 -0.86% 3,771,900 5,183,272 210 13/16 206 214 9/16 29 3/8 213 13/16 529.84
JNPR Aug 30 203 7/8 +7 3/4 +3.95% 9,658,000 6,113,409 200 1/8 200 1/8 211 9/16 28 1/4 201 13/16 1400.89
AMCC Aug 30 197 11/16 +2 1/8 +1.09% 5,334,500 5,738,681 194 193 200 1/2 22 5/8 198 7/8 349.22
BBH Aug 30 195 9/16 +3 1/16 +1.59% 497,600 N/A 192 3/4 192 196 102 244 3/4 N/A
VRSN Aug 30 193 3/4 +6 1/4 +3.33% 4,137,500 4,080,090 188 5/8 187 9/16 197 1/8 47 3/4 258 1/2 1339.29
SEBL Aug 30 189 9/16 +3 7/16 +1.85% 2,796,700 3,864,863 187 3/8 185 5/8 190 1/4 31 13/16 194 11/16 404.62
DNA Aug 30 187 3/8 +3 3/4 +2.04% 694,000 932,590 184 1/4 183 7/8 189 66 7/8 245 N/A
ITWO Aug 30 168 3/4 +11 1/8 +7.06% 3,273,900 3,568,045 157 9/16 156 3/4 169 15/16 15 1/8 223 1/2 N/A
MUSE Aug 30 166 7/8 +3/4 +0.45% 463,100 584,500 162 1/2 162 169 27 1/2 206 553.75
SONS Aug 30 165 7/16 -4 3/8 -2.58% 855,900 983,727 169 13/16 162 15/16 170 1/8 32 281 N/A
PWER Aug 30 164 7/16 -6 1/8 -3.59% 1,238,800 1,113,818 174 1/2 162 1/4 176 5/8 9 3/4 172 1/2 258.43
HGSI Aug 30 156 5/16 +5 3/16 +3.43% 1,342,200 1,833,590 150 1/4 148 7/8 159 3/4 33 232 3/4 N/A
ARBA Aug 30 152 1/2 +8 +5.54% 6,914,000 6,143,000 144 1/4 143 1/4 153 29 15/16 183 5/16 N/A
NEWP Aug 30 150 1/8 +2 1/8 +1.44% 795,100 1,352,409 146 144 3/8 152 5/8 5 5/16 155 1/2 352.38
ATON Aug 30 145 7/8 +1 3/8 +0.95% 858,200 1,083,363 144 5/8 144 3/8 147 3/16 41 160 9/16 N/A
INFY Aug 30 143 15/16 -2 9/16 -1.75% 92,700 129,272 152 143 152 1/8 48 11/16 375 257.02
CHKP Aug 30 142 5/8 -2 1/2 -1.72% 1,635,200 1,825,909 143 7/8 140 5/16 144 1/2 18 3/16 147 1/2 187.26
AVNX Aug 30 141 3/4 -11/16 -0.48% 1,460,600 1,468,545 140 13/16 140 9/64 146 47 3/8 273 1/2 N/A
AETH Aug 30 139 3/4 -5/8 -0.45% 355,800 1,180,181 140 136 1/2 144 41 1/8 345 N/A
SCMR Aug 30 139 9/16 -3 11/16 -2.57% 3,601,800 4,571,272 143 5/16 139 146 3/8 47 1/4 199 1/2 1302.27
CREE Aug 30 139 7/16 -11/16 -0.49% 499,700 1,082,727 141 1/16 136 1/16 141 1/8 31 9/16 202 161.06
RBAK Aug 30 137 +4 3/16 +3.15% 1,646,700 2,977,136 134 1/16 133 1/8 138 1/2 47 1/16 198 1/2 13281.25
IDPH Aug 30 135 15/16 -1 15/16 -1.41% 505,800 1,078,454 137 1/2 134 11/16 138 1/8 42 3/4 173 205.78
SWCM Aug 30 135 -5/16 -0.23% 696,800 618,954 134 133 139 1/2 39 7/8 162 N/A
AVCI Aug 30 134 1/2 +3 1/2 +2.67% 375,000 N/A 132 3/32 131 3/4 136 3/4 89 15/16 174 1/2 N/A
NUFO Aug 30 132 -1 9/16 -1.17% 203,600 735,454 134 1/16 131 3/4 137 63/64 40 165 1/8 N/A
MLNM Aug 30 130 +4 3/16 +3.33% 995,200 1,960,863 125 3/4 124 1/16 130 1/2 28 3/8 158 N/A
ADBE Aug 30 129 9/16 -2 1/16 -1.57% 644,500 1,534,727 130 5/8 127 5/16 131 47 7/16 143 5/16 59.56
SUNW Aug 30 127 1/8 0 0.00% 8,612,300 13,584,909 126 1/2 125 5/16 127 3/4 37 1/2 128 5/8 115.57
INKT Aug 30 126 +6 13/16 +5.72% 2,967,300 2,950,954 122 1/4 122 1/8 127 3/8 46 7/8 241 1/2 N/A
YHOO Aug 30 123 1/4 +2 1/4 +1.86% 7,525,900 8,231,727 121 11/16 120 33/64 124 1/2 69 5/8 250 1/16 318.42
GSPN Aug 30 122 3/8 -6 3/4 -5.23% 6,221,800 1,179,545 125 3/8 122 1/4 128 1/4 16 5/16 167 N/A
JDSU Aug 30 118 -3 1/2 -2.88% 25,276,500 22,735,454 121 1/16 115 11/16 121 3/8 25 13/16 153 3/8 N/A
HWP Aug 30 118 -1 15/16 -1.62% 2,003,000 3,872,636 120 1/2 117 5/8 120 5/8 67 156 36.57
RATL Aug 30 117 7/8 +5 11/16 +5.07% 1,383,800 1,043,500 112 1/16 110 5/8 118 26 7/8 115 121.94
MERQ Aug 30 117 1/8 +5 1/4 +4.69% 1,477,800 1,793,000 113 1/4 113 3/16 118 3/32 22 13/16 134 1/2 228.32
SMTC Aug 30 116 1/8 +1 15/16 +1.70% 747,000 619,500 114 113 7/8 119 3/16 29 3/4 115 95.96
EXAR Aug 30 115 5/8 -1 3/8 -1.18% 176,600 254,090 117 11/32 115 118 21 123 1/2 151.95
TUTS Aug 30 115 1/2 +63/64 +0.86% 207,900 368,500 114 5/8 112 116 7/8 22 3/4 120 3/8 N/A
VRTS Aug 30 113 5/16 -5 5/16 -4.48% 4,024,000 5,474,227 117 1/4 112 5/16 119 7/16 24 7/8 174 N/A
VSTR Aug 30 112 1/2 -2 13/16 -2.44% 2,149,400 2,719,590 114 1/16 111 7/16 115 3/4 40 7/8 161 N/A
AUDC Aug 30 112 -3 1/16 -2.66% 239,100 252,454 114 1/8 110 13/16 115 1/16 27 5/8 152 371.17
NTAP Aug 30 111 7/16 +2 3/16 +2.00% 3,992,700 5,377,272 109 7/8 108 1/4 112 3/8 15 5/8 124 606.94
SEPR Aug 30 109 5/8 +1 1/8 +1.04% 643,500 1,154,363 107 13/16 105 1/16 110 33 1/2 140 N/A
ANEN Aug 30 108 3/4 -5 7/8 -5.13% 172,100 314,181 111 1/8 107 3/8 114 1/2 16 1/4 142 3/4 114.63
EMKR Aug 30 107 15/32 -4 1/32 -3.62% 83,800 178,181 111 15/16 106 1/4 112 11 1/4 173 N/A
ERTS Aug 30 107 3/16 +2 3/16 +2.08% 502,600 885,863 105 1/16 104 3/4 108 1/16 49 124 7/16 98.13
PLCM Aug 30 106 15/16 -2 1/16 -1.89% 417,700 434,954 109 9/16 106 1/2 110 5/8 34 13/16 133 106.86
BOBJ Aug 30 106 7/8 +1 1/4 +1.18% 336,400 284,454 103 5/8 103 108 21 3/16 150 7/8 140.83
QLGC Aug 30 105 3/8 +2 5/8 +2.55% 1,655,800 2,829,454 102 19/32 101 3/8 106 3/16 32 1/2 203 1/4 125.30
CFLO Aug 30 105 +5 1/8 +5.13% 1,080,100 564,636 99 95 105 1/2 27 182 3/16 N/A
STOR Aug 30 104 3/4 -5 -4.56% 258,500 N/A 109 9/16 104 110 3/8 82 154 1/4 N/A
ARTG Aug 30 101 7/8 +2 1/4 +2.26% 2,111,700 1,348,318 97 9/16 97 1/2 104 1/4 9 3/4 126 7/8 N/A
EMLX Aug 30 100 1/2 -2 9/16 -2.49% 860,900 1,972,772 103 1/16 99 13/16 104 1/2 31 225 1/2 119.84
INFA Aug 30 100 +5 1/8 +5.40% 516,600 237,636 94 27/32 92 11/16 100 3/8 22 1/2 110 7/8 1185.94
CRA Aug 30 99 7/16 +1 5/16 +1.34% 869,000 1,883,227 97 96 9/16 100 13 276 N/A
TIBX Aug 30 98 7/8 +4 1/8 +4.35% 1,409,900 1,553,181 94 5/16 92 1/16 100 3/4 8 5/8 147 N/A
WEBM Aug 30 97 5/16 +4 13/16 +5.20% 454,200 402,590 94 93 3/4 98 7/8 44 1/2 336 1/4 N/A
ADI Aug 30 96 3/8 0 0.00% 1,624,400 3,119,136 96 94 9/16 96 3/8 23 5/16 100 75.89
EMC Aug 30 96 1/8 +1/2 +0.52% 5,295,600 7,131,136 94 3/4 94 3/8 96 9/16 29 1/8 98 5/8 167.76
IWOV Aug 30 96 1/16 +5 13/16 +6.44% 905,900 755,772 89 1/4 88 97 3/4 18 3/8 100 N/A
EPNY Aug 30 96 +3 3/8 +3.64% 638,600 726,227 92 7/8 92 5/16 96 1/2 38 324 7/8 N/A
ONIS Aug 30 94 5/16 -7/16 -0.46% 472,700 N/A 95 3/4 94 5/16 97 3/16 71 15/16 142 N/A
DST Aug 30 93 +1/8 +0.13% 88,800 168,909 92 5/8 92 3/8 93 5/8 51 3/16 100 1/4 34.53
TECH Aug 30 91 7/8 +1 7/8 +2.08% 121,100 482,954 90 87 1/8 93 1/8 30 159 13/16 71.43
BBRC Aug 24 89 43/64 0 0.00% 0 1,392,727 0 0 0 22 1/4 104 7/8 77.98
ORCL Aug 30 88 1/4 +1/2 +0.57% 13,536,700 18,988,000 87 11/16 87 1/8 88 13/16 17 11/16 90 41.79
CORV Aug 30 88 1/4 -2 3/4 -3.02% 720,500 N/A 91 5/16 86 91 1/2 73 114 3/4 N/A
CMVT Aug 30 87 9/16 -2 -2.23% 3,098,800 2,201,681 88 9/16 86 1/2 89 1/2 38 1/16 123 7/8 74.64
XLNX Aug 30 87 1/2 -33/64 -0.59% 3,859,200 5,811,409 87 9/16 85 1/2 88 3/8 30 1/2 98 5/16 43.57
VTSS Aug 30 87 1/8 -5 -5.43% 2,887,900 4,458,136 90 7/8 87 3/32 91 11/16 32 1/4 115 11/16 153.54
PDLI Aug 30 86 3/8 -4 5/8 -5.08% 1,281,600 915,772 88 7/8 84 3/16 88 7/8 12 13/16 169 N/A
FDRY Aug 30 86 1/16 -1 13/16 -2.06% 1,169,400 2,402,318 87 5/8 86 1/16 89 3/8 51 7/8 212 179.34
DIGX Aug 30 86 1/16 +1 9/16 +1.85% 455,800 892,045 84 83 3/8 87 21 3/16 184 N/A
NETE Aug 30 85 +5 +6.25% 102,700 228,090 80 1/8 79 7/8 87 1/8 20 5/8 97 1/2 N/A
ELNT Aug 30 84 11/16 -3 13/16 -4.31% 1,182,200 618,954 89 1/8 84 11/16 97 6 3/8 89 3/8 147.50
AMAT Aug 30 84 3/8 -11/16 -0.81% 7,462,100 13,465,181 84 13/16 83 1/4 85 5/8 33 7/8 115 42.74
EXTR Aug 30 84 1/4 -3 1/4 -3.71% 1,494,500 1,970,454 87 1/2 84 1/8 89 21 3/16 95 7/16 397.73
NTRO Aug 30 83 3/4 +5 5/8 +7.20% 1,359,700 1,130,909 77 21/32 77 5/8 85 1/2 22 119 5/8 N/A
LVLT Aug 30 83 3/4 +2 11/16 +3.32% 2,089,300 2,228,772 81 80 5/8 84 1/8 49 7/8 132 1/4 N/A
MU Aug 30 83 11/16 -3 9/16 -4.08% 6,047,300 6,607,863 87 1/4 81 87 1/2 29 1/8 97 1/2 65.11
MXIM Aug 30 83 3/8 +1 1/16 +1.29% 1,380,100 2,812,409 82 3/16 81 1/4 83 11/16 30 15/16 85 93.54
DIGL Aug 30 82 1/2 -6 1/16 -6.85% 1,915,100 824,136 91 1/2 82 92 1/4 6 150 145.18
GMST Aug 30 82 3/16 +3 3/8 +4.28% 2,212,500 3,119,090 77 7/8 77 1/8 83 3/8 29 9/16 107 7/16 202.08
SNDK Aug 30 81 5/8 -2 1/8 -2.54% 1,229,200 2,734,500 83 1/2 81 86 1/2 18 7/8 169 5/8 23.26
ALA Aug 30 80 7/8 +3 1/16 +3.94% 1,828,800 1,736,454 79 5/8 79 3/8 81 3/8 26 1/16 78 5/8 76.29
NT Aug 30 80 -13/16 -1.01% 6,586,100 10,321,863 80 1/16 79 9/16 81 1/4 19 7/8 89 N/A
INCY Aug 30 79 3/4 -1/2 -0.62% 718,200 1,048,863 80 13/16 77 5/8 80 13/16 16 7/16 289 1/16 N/A
VRTX Aug 30 79 1/2 +3 1/4 +4.26% 468,100 722,272 75 7/8 75 1/2 80 5/16 11 11/16 84 7/16 N/A
ISSX Aug 30 79 1/4 +2 3/8 +3.09% 465,700 686,863 75 3/4 75 3/4 80 7/8 22 1/2 141 307.50
COHR Aug 30 79 1/4 +1 1/4 +1.60% 185,400 284,454 78 1/2 76 7/8 79 1/2 17 7/8 107 3/8 63.93
SFA Aug 30 78 7/8 -1 1/8 -1.41% 790,800 1,478,909 81 1/2 78 5/8 81 15/16 23 1/2 94 85.11
NVDA Aug 30 78 1/2 +11/16 +0.88% 742,000 1,369,909 76 15/16 76 1/8 79 9/16 8 3/8 88 89.44
WFII Aug 30 78 5/16 +3 11/16 +4.94% 1,856,600 592,909 75 1/2 74 1/2 81 30 5/8 163 1/2 158.78
PTEL Aug 30 78 -2 7/8 -3.55% 311,500 324,090 80 11/16 77 15/16 80 3/4 34 13/16 105 N/A
CPTH Aug 30 77 3/4 +4 3/4 +6.51% 1,542,300 1,102,181 72 1/8 71 1/4 79 3/8 26 119 1/2 N/A
SNWL Aug 30 77 -1/2 -0.65% 157,200 253,681 77 76 3/4 80 22 5/8 133 3/8 336.96
NNDS Aug 30 77 +1 +1.32% 22,200 59,090 79 77 79 1/8 26 104 7/8 172.73
RMBS Aug 30 76 3/16 -4 7/16 -5.50% 4,241,400 8,327,772 75 7/16 75 5/16 77 7/8 14 5/8 127 N/A
CSC Aug 30 76 3/16 +1 3/16 +1.58% 388,000 1,114,227 75 74 3/8 76 5/8 57 15/16 99 7/8 30.86
MNMD Aug 30 76 1/8 +1 11/16 +2.27% 502,600 344,954 74 7/32 73 13/16 76 11/16 25 1/16 78 15/16 165.42
MRVC Aug 30 75 3/16 -1 3/8 -1.80% 1,185,800 2,566,636 77 73 3/4 77 8 1/4 97 7/16 N/A
TEK Aug 30 73 11/16 -3/8 -0.51% 218,700 622,636 74 73 5/8 76 3/8 28 3/8 87 5/16 284.86
INTC Aug 30 73 1/2 -9/16 -0.76% 21,770,400 23,584,680 73 3/4 72 3/4 74 3/8 32 1/2 75 13/16 64.12
AMGN Aug 30 73 1/16 +15/16 +1.30% 4,622,300 6,666,545 72 5/16 71 3/4 73 3/4 37 80 7/16 68.04
ABGX Aug 30 73 +3 3/8 +4.85% 731,600 914,590 70 7/16 68 1/2 73 11/16 7 7/16 103 1/4 N/A
MCRL Aug 30 72 15/16 +5/8 +0.86% 676,500 692,818 71 1/2 70 1/4 74 1/4 18 3/16 75 1/8 68.22
AFFX Aug 30 72 15/16 -1/2 -0.68% 579,700 1,230,181 73 1/2 71 1/4 74 5/8 36 5/16 163 1/2 N/A
AKAM Aug 30 72 1/2 +6 3/16 +9.33% 2,762,800 2,107,863 66 7/8 66 3/4 74 3/4 56 5/8 345 1/2 N/A
LSCC Aug 30 72 1/16 +11/16 +0.96% 492,300 1,151,363 71 3/8 70 15/16 72 3/4 27 1/4 83 3/8 35.33
TMPW Aug 30 72 -3 3/8 -4.48% 457,900 562,863 76 71 76 1/16 24 13/16 94 11/16 N/A
DCTM Aug 30 71 5/8 +1 1/4 +1.78% 82,800 324,045 69 7/8 69 7/8 72 39/64 14 1/8 106 2345.83
SPLI Aug 30 70 1/16 -1 1/16 -1.49% 5,800 79,045 70 69 71 8 104 3/8 N/A
MSFT Aug 30 70 -15/16 -1.32% 26,749,400 30,104,818 70 11/16 69 11/16 70 15/16 60 3/8 119 15/16 41.73
NMSS Aug 30 69 3/4 -3/4 -1.06% 436,000 372,772 69 3/8 69 70 1/2 5 1/2 77 N/A
AGIL Aug 30 69 11/16 -3/8 -0.54% 554,900 541,545 70 1/4 69 1/8 70 1/4 18 5/16 112 1/2 N/A
LLTC Aug 30 69 1/2 +15/16 +1.37% 1,429,400 3,051,000 68 13/16 68 69 3/4 27 5/8 74 3/4 77.91
BGEN Aug 30 68 11/16 -3 7/16 -4.77% 2,998,300 3,147,772 72 1/16 67 1/2 72 1/8 48 1/2 129 34.84
MACR Aug 30 68 1/8 +1 5/8 +2.44% 1,657,900 1,185,136 66 13/16 66 1/2 69 1/2 37 3/8 120 7/8 316.67
EXDS Aug 30 67 7/8 +5 1/8 +8.17% 8,782,800 8,172,000 62 7/16 62 3/8 68 1/16 15 1/16 89 13/16 N/A
VRTA Aug 30 67 1/16 +4 1/8 +6.55% 1,247,300 1,575,727 62 5/8 60 1/2 67 1/2 11 11/16 111 N/A
TXN Aug 30 66 15/16 -1/8 -0.19% 6,416,100 9,214,136 66 7/8 65 7/16 67 3/16 37 7/8 99 3/4 45.01
IFX Aug 30 66 15/16 -1 1/16 -1.56% 142,700 223,681 67 1/8 66 9/16 67 3/8 48 1/2 88 1/4 1700.00
CSCO Aug 30 66 9/16 0 0.00% 24,561,800 38,166,592 66 3/8 66 3/16 66 15/16 32 1/2 82 125.59
KLAC Aug 30 65 3/16 +2 9/16 +4.09% 5,242,100 5,524,590 62 1/2 61 11/16 65 1/2 29 7/8 97 3/4 47.44
TER Aug 30 64 7/16 -3 -4.45% 1,456,100 2,625,545 67 1/2 64 67 13/16 26 15/16 115 7/16 31.66
ADVS Aug 30 62 +1 +1.64% 100,600 231,681 61 61 62 5/8 22 72 3/8 89.71
A Aug 30 61 3/8 -1 5/8 -2.58% 2,474,800 5,157,363 63 5/16 60 7/8 63 15/16 38 3/16 162 54.78
EBAY Aug 30 61 1/16 -1/16 -0.10% 1,842,400 3,757,136 60 9/16 59 1/2 62 1/8 43 1/2 127 1/2 1018.75
SLAB Aug 30 61 -1 -1.61% 86,900 120,681 62 1/4 60 3/4 62 5/8 45 1/2 105 3/4 177.14
CMTN Aug 30 60 15/16 +5 13/64 +9.34% 7,222,700 2,334,318 55 7/16 53 7/8 61 3/4 35 1/4 125 11/16 91.37
VSAT Aug 30 60 3/4 +5 1/8 +9.21% 200,000 97,090 56 3/4 56 61 14 1/4 105 63.94
ALTR Aug 30 60 3/8 -1 11/16 -2.72% 4,930,200 4,755,727 61 1/16 59 5/8 61 3/16 20 7/16 65 11/16 86.80
TXCC Aug 30 60 1/16 -11/16 -1.13% 1,463,300 979,500 60 25/32 58 1/4 60 25/32 12 3/8 67 1/4 176.09
STM Aug 30 60 -5/8 -1.03% 565,000 1,450,272 60 1/4 59 3/4 60 3/8 21 1/4 73 7/8 61.24
VRIO Aug 30 59 15/16 +1/16 +0.10% 223,000 1,957,772 59 7/8 59 7/8 59 15/16 23 1/4 84 15/16 N/A
SILI Aug 30 59 1/2 -2 1/16 -3.35% 50,700 128,363 60 3/16 58 13/16 61 1/2 13 5/16 165 18.83
FIBR Aug 30 59 1/2 -1 35/64 -2.53% 291,100 343,863 61 9/16 58 1/2 62 7 3/16 149 3/4 N/A
AOL Aug 30 59 1/8 +9/16 +0.96% 9,819,300 11,626,636 58 1/2 58 3/16 60 3/16 40 1/4 95 13/16 122.01
PROX Aug 30 59 -1 1/2 -2.48% 537,500 263,409 59 9/16 57 1/2 59 3/4 17 5/16 88 465.38
NVLS Aug 30 58 11/16 -3/8 -0.63% 2,074,400 4,480,363 59 57 7/8 59 1/2 17 1/4 70 1/4 41.02
TSTN Aug 30 58 1/2 -3/4 -1.27% 494,900 414,181 59 5/8 56 15/16 59 11/16 23 107 111.79
QCOM Aug 30 58 5/16 -1 15/16 -3.22% 9,561,000 18,260,364 60 1/8 58 60 3/8 38 1/16 200 69.25
RSAS Aug 30 58 1/4 -9/16 -0.96% 202,200 393,318 58 5/8 57 7/8 58 7/8 22 1/16 93 1/16 15.60
CMOS Aug 30 58 1/4 +5/16 +0.54% 840,600 1,493,272 57 3/8 56 58 1/2 18 15/16 79 3/8 29.86
BKHM Aug 30 56 3/4 +1 1/16 +1.91% 432,300 774,045 57 1/2 56 1/4 57 7/8 27 3/4 84 5/8 N/A
VSEA Aug 30 56 5/8 -1/2 -0.88% 432,600 650,954 56 13/16 55 7/8 57 1/16 18 7/8 73 1/4 27.60
EXFO Aug 30 56 3/8 -3 15/16 -6.53% 521,900 N/A 59 3/16 55 60 1/2 36 3/4 92 1/2 274.15
TLAB Aug 30 55 -2 1/8 -3.72% 5,586,500 4,520,000 56 7/8 54 3/16 56 7/8 41 13/16 77 1/4 38.08
NTIQ Aug 30 54 13/16 +5 9/16 +11.29% 2,502,700 372,272 49 5/8 49 5/8 55 3/8 20 5/8 81 1/2 N/A
DITC Aug 30 54 1/2 +1 5/16 +2.47% 778,800 897,227 53 7/32 52 7/16 55 1/2 24 3/16 140 3/16 34.54
PRIA Aug 30 53 5/8 -3 5/8 -6.33% 560,600 440,136 57 1/4 51 1/8 57 1/4 28 1/8 94 1/2 143.13
PHTN Aug 30 53 1/2 -6 1/4 -10.46% 494,100 237,954 59 52 15/16 59 3/8 15 3/8 94 3/8 64.95
TERN Aug 30 52 7/8 -5/16 -0.59% 613,900 1,781,272 53 11/32 52 3/8 54 7/16 15 5/8 142 5/8 N/A
TQNT Aug 30 51 1/2 +1 11/16 +3.39% 3,050,600 2,553,045 49 3/8 49 1/8 52 1/2 12 1/8 67 3/4 94.88
Q Aug 30 51 3/16 +1/2 +0.99% 3,941,400 7,484,954 50 11/16 50 1/16 51 7/16 43 5/8 92 7/8 29.82
QSFT Aug 30 51 1/8 0 0.00% 243,200 352,818 50 31/32 50 1/16 51 3/8 17 3/8 98 1/8 N/A
EFNT Aug 30 51 1/8 +3 7/16 +7.21% 1,548,700 1,525,500 47 1/2 47 7/16 52 1/2 31 186 13/16 N/A
NXTL Aug 30 51 1/16 +2 11/16 +5.56% 12,854,300 6,148,136 49 45/64 49 43/64 51 11/16 27 3/4 82 15/16 N/A
PRSF Aug 30 50 7/8 +1 3/4 +3.56% 1,905,900 1,604,590 50 3/8 49 1/4 52 1/8 19 1/8 86 2456.25
ADTN Aug 30 50 3/8 -1 1/2 -2.89% 537,800 355,136 52 3/16 49 1/8 52 3/16 33 3/8 80 1/2 30.70
AFCI Aug 30 50 1/8 -1/4 -0.50% 2,076,500 2,462,409 50 5/16 49 50 7/8 15 11/16 89 3/8 14.64
INHL Aug 30 50 1/16 -1/16 -0.12% 168,000 257,590 50 1/16 48 3/4 50 1/8 13 1/4 70 3/4 N/A
RNWK Aug 30 49 5/16 +3 9/16 +7.79% 2,204,600 2,513,500 45 9/16 45 3/8 49 15/16 29 5/8 96 N/A
ALGX Aug 30 49 +1 1/4 +2.62% 396,700 700,227 47 3/4 47 7/16 49 1/2 33 110 1/16 N/A
CLRN Aug 30 48 7/8 -7/16 -0.89% 259,300 1,066,181 48 7/16 47 3/8 49 1/4 29 1/2 178 3/4 N/A
PCS Aug 30 48 1/2 +1 1/4 +2.65% 2,479,900 3,022,409 49 1/4 48 5/16 49 13/16 29 66 15/16 N/A
SYMC Aug 30 48 7/16 +1/16 +0.13% 756,100 1,139,818 48 47 9/16 48 5/8 28 5/8 81 5/8 16.45
AHAA Aug 30 47 3/16 +3 13/16 +8.79% 2,006,300 1,113,090 44 1/16 44 48 1/8 21 15/16 78 1/4 61.96
SAPE Aug 30 46 9/16 -2 3/8 -4.85% 5,476,400 875,818 48 1/2 45 1/2 48 9/16 17 3/16 75 9/16 143.93
RFMD Aug 30 46 9/16 +2 1/2 +5.67% 6,446,500 4,383,454 44 3/16 44 46 11/16 19 13/16 92 1/4 135.58
QGENF Aug 30 46 3/8 0 0.00% 266,400 164,318 44 19/32 44 9/16 47 15/16 9 3/16 58 1/2 579.69
DSPG Aug 30 46 1/8 -1 9/16 -3.28% 1,924,000 492,909 47 7/16 45 7/8 47 15/16 18 3/8 74 1/2 18.13
SAWS Aug 30 45 1/2 -1 1/8 -2.41% 991,200 1,142,181 46 13/16 45 46 13/16 29 11/16 93 1/2 43.17
PLUG Aug 30 44 1/2 -1 5/8 -3.52% 234,700 270,590 46 1/4 43 5/8 46 3/8 15 156 1/2 N/A
NSM Aug 30 43 +2 5/8 +6.50% 3,892,400 3,607,500 40 3/4 40 1/2 43 3/16 23 1/2 85 15/16 12.46
LU Aug 30 43 -1 3/8 -3.10% 20,096,300 16,491,318 44 5/8 42 7/16 45 3/16 39 5/8 84 3/16 41.47
NOK Aug 30 42 1/4 +1 11/16 +4.16% 10,293,200 14,374,818 41 1/4 41 1/4 42 1/4 20 62 1/2 59.65
ADCT Aug 30 41 13/16 +2 1/8 +5.35% 19,581,400 8,090,681 40 1/2 39 3/4 42 1/8 8 3/4 49 76.32
MSLV Aug 30 41 11/16 +1 5/16 +3.25% 169,900 301,363 40 3/8 40 3/8 42 3/8 29 1/2 126 183.52
NXTV Aug 30 40 5/8 -1 1/16 -2.55% 630,400 829,681 41 7/16 40 1/8 41 11/16 39 3/8 202 N/A
KANA Aug 30 38 5/8 +3 11/16 +10.55% 3,560,200 2,082,409 35 1/8 35 1/8 39 1/8 22 3/4 175 1/2 N/A
IIJI Aug 30 38 1/16 -1 1/16 -2.72% 79,400 105,409 39 37 39 1/2 28 1/2 132 13/16 N/A
LSI Aug 30 36 3/4 -7/8 -2.33% 5,250,500 5,802,318 37 1/2 35 1/2 37 1/2 21 9/16 90 3/8 40.90
INSP Aug 30 36 5/8 +4 11/16 +14.68% 16,699,700 5,205,409 31 7/8 30 3/4 39 16/128 9 3/16 138 1/2 N/A
FREE Aug 30 36 5/8 -3/8 -1.01% 19,300 8,272 36 1/2 34 1/2 37 21 1/2 159 3/4 N/A
CNXT Aug 30 35 1/2 -1 15/16 -5.18% 3,442,000 6,053,045 37 3/8 35 1/16 37 1/2 26 1/2 132 1/2 N/A
AMD Aug 30 35 +1/4 +0.72% 3,804,000 5,074,045 34 1/2 34 1/16 35 3/8 8 3/16 48 1/2 33.25
SIMG Aug 30 34 13/16 -3/16 -0.54% 885,300 449,818 35 33 7/8 35 1/8 10 13/16 66 N/A
BVSN Aug 30 34 1/2 +3 +9.52% 21,733,100 10,227,772 31 13/16 31 5/8 34 7/8 10 1/4 93 1/4 262.50
KOPN Aug 30 33 1/4 -1 15/16 -5.51% 1,665,300 1,454,181 32 17/64 32 1/8 34 3/4 6 1/4 49 7/8 370.39
SSTI Aug 30 32 3/4 -1 5/16 -3.85% 5,138,800 3,184,636 33 1/2 31 3/4 33 3/4 4 38 7/8 80.46
KLIC Aug 30 18 11/16 -3/8 -1.97% 864,900 1,563,954 19 1/16 18 1/2 19 1/16 9 9/16 43 5/8 12.58
|
