Opticals:
Symbol Last Trade Change Volume Bid Ask Avg Vol Day's Range 52-week Range P/E
A Aug 31 61 -3/8 -0.61% 2,489,200 N/A N/A 5,141,136 59 3/4 62 1/8 38 3/16 162 53.37
ADLT Aug 31 16 -5/8 -3.76% 678,700 15 1/2 15 7/8 146,045 15 5/16 16 3/4 4 3/4 23 3/4 N/A
APAT Aug 31 18 +1/8 +0.70% 107,300 17 1/2 19 257,727 17 1/2 18 1/2 3 1/2 64 N/A
AVNX Aug 31 151 15/32 +9 23/32 +6.86% 2,448,100 151 7/16 151 1/2 1,484,727 142 3/8 157 47 3/8 273 1/2 N/A
BKHM Aug 31 61 3/4 +5 +8.81% 1,757,800 57 1/8 62 7/16 774,772 59 1/2 62 1/2 27 3/4 84 5/8 N/A
CCBL Aug 31 19 1/2 +5/16 +1.63% 786,000 19 3/4 20 524,772 19 1/2 20 5/16 10 1/2 57 44.62
CNLG Aug 31 1 1/2 0 0.00% 84,900 1 3/8 1 21/32 103,636 1 7/16 1 5/8 3/8 7 1/2 N/A
CVCI May 5 24 7/8 -1 1/8 -4.33% 85,100 0 0 N/A 24 5/8 26 5/16 8 3/8 49 15/16 N/A
DITC Aug 31 59 +4 1/2 +8.26% 776,900 59 60 893,409 54 5/8 59 1/8 24 3/16 140 3/16 35.39
ETEK Jun 30 263 13/16 +7 9/16 +2.95% 921,800 261 1/2 265 11/16 N/A 256 1/8 265 11/16 35 1/2 315 1/8 502.45
FBCE.OB Aug 31 7 13/16 -3/16 -2.34% 170,700 7 5/8 7 13/16 273,909 7 1/2 8 5/16 87/256 11 N/A
GLW Aug 31 328 -1 13/16 -0.55% 2,595,300 N/A N/A 2,709,727 324 1/2 330 62 5/8 340 123.99
GSLI Aug 31 26 3/16 -5/16 -1.18% 344,600 26 26 9/16 956,272 26 27 7/16 4 3/16 43 1/2 38.97
HATH Aug 31 7 1/2 -3/8 -4.76% 136,000 7 8 3/16 91,409 7 1/2 8 5/8 7/8 19 3/4 25.40
ICOM Aug 31 1 29/32 0 0.00% 548,600 1 27/32 1 29/32 961,772 1 13/16 1 15/16 9/16 10 9/16 N/A
IIVI Aug 31 53 3/4 +3 5/8 +7.23% 209,300 54 1/2 55 124,409 50 55 1/8 10 1/2 74 44.36
IMCI Aug 31 4 3/16 +1/16 +1.52% 50,100 3 11/16 5 42,409 3 13/16 4 7/16 3/4 18 3/8 N/A
JDSU Aug 31 124 31/64 +6 31/64 +5.50% 21,739,600 123 13/16 124 22,923,728 118 1/4 125 1/4 25 13/16 153 3/8 N/A
JDU.TO Aug 31 182.15 +7.70 +4.41% 498,304 182.10 182.15 N/A 174.45 183.00 38.69 219.00 N/A
LMGR.OB Aug 31 3 3/8 +7/32 +6.93% 93,200 3 3/16 3 3/8 N/A 2 29/32 3 3/8 15/128 17 1/2 N/A
LPWR Aug 31 5 11/16 -5/32 -2.67% 16,600 0 0 207,909 5 5/8 5 15/16 1 1/16 13 1/2 584.38
METHA Aug 31 60 1/8 +3 3/8 +5.95% 624,000 0 0 783,590 56 11/16 60 7/16 13 1/2 66 7/16 65.23
NEWP Aug 31 159 +8 7/8 +5.91% 1,035,100 158 1/4 161 1,361,454 152 3/4 160 7/8 5 5/16 155 1/2 357.44
NUFO Aug 31 138 1/16 +6 1/16 +4.59% 291,500 138 1/4 143 734,000 132 3/8 140 3/8 40 165 1/8 N/A
OCCF Aug 31 39 3/8 +2 7/8 +7.88% 441,300 38 1/2 38 3/4 60,363 37 15/32 45 9 1/8 67 3/8 140.38
OPTC Aug 31 8 3/8 +5/8 +8.06% 637,500 8 3/8 8 1/2 182,318 7 17/32 8 7/8 1 5/8 28 1/2 N/A
OPTX May 12 167 11/16 0 0.00% 0 166 5/8 167 13/16 N/A 0 0 4 7/16 200 N/A
ORTL Apr 27 200 3/8 0 0.00% 0 200 9/16 202 N/A 0 0 6 1/2 229 1/8 N/A
OSIS Aug 31 13 7/16 -1 1/8 -7.73% 626,400 12 14 137,590 13 3/16 14 1/2 2 15/16 28 7/16 208.04
SDLI Aug 31 397 5/16 +14 5/16 +3.74% 1,630,100 397 398 15/16 5,288,045 384 398 3/4 37 7/16 460 1/2 510.67
SLIC.OB Aug 31 17/32 -1/128 -1.64% 4,800 17/32 5/8 71,727 17/32 17/32 0.175000 5.187500 N/A
SPLI Aug 31 69 3/8 -11/16 -0.98% 45,500 0 0 78,727 67 3/4 70 15/16 8 104 3/8 N/A
STKR Aug 31 29 1/8 -13/16 -2.71% 63,600 27 32 43,090 28 1/2 30 1/2 99/256 37 3/16 N/A
STLW Aug 31 47 +2 13/16 +6.36% 2,120,500 47 47 1/4 N/A 43 7/8 47 3/8 26 56 1/8 N/A |
