Opticals:
Symbol Last Trade Change Volume Bid Ask Avg Vol Day's Range 52-week Range P/E
A Sep 5 61 13/16 -1/16 -0.10% 1,462,800 N/A N/A 4,901,409 61 1/4 62 1/2 38 3/16 162 53.80
ADLT Sep 5 16 3/16 -5/8 -3.72% 241,400 10 15/16 19 1/4 148,454 16 1/16 16 7/8 4 3/4 23 3/4 N/A
APAT Sep 5 18 1/4 -11/16 -3.63% 61,700 15 1/2 20 254,409 18 18 15/16 3 1/2 64 N/A
AVNX Sep 5 158 1/4 +6 1/4 +4.11% 1,947,200 158 1/4 162 1,496,909 149 161 3/8 47 3/8 273 1/2 N/A
BKHM Sep 5 61 -1 1/2 -2.40% 373,900 59 62 782,772 60 1/2 63 1/2 27 3/4 84 5/8 N/A
CCBL Sep 5 17 7/8 -1 1/8 -5.92% 873,600 17 3/4 17 15/16 518,454 17 3/4 19 1/4 11 3/4 57 44.19
CNLG Sep 5 1 15/32 +1/32 +2.17% 111,700 1 7/16 1 3/4 99,227 1 13/32 1 1/2 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 Sep 5 54 1/2 -4 3/4 -8.02% 657,900 54 3/8 55 7/16 848,818 54 1/4 59 1/4 24 3/16 140 3/16 38.47
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 Sep 5 7 7/16 -1/4 -3.25% 158,900 7 3/8 7 7/16 272,272 7 3/8 7 7/8 97/256 11 N/A
GLW Sep 5 328 -12 -3.53% 3,455,100 N/A N/A 2,672,636 324 5/8 339 62 5/8 340 127.82
GSLI Sep 5 26 1/2 -7/8 -3.20% 243,100 26 3/8 27 1/4 941,500 26 5/16 28 5/8 4 3/16 43 1/2 40.26
HATH Sep 5 8 3/8 +1/4 +3.08% 78,800 7 7/8 8 9/16 93,909 7 7/8 8 1/2 7/8 19 3/4 26.21
ICOM Sep 5 2 1/32 +1/4 +14.04% 2,509,000 2 2 1/16 909,454 1 15/16 2 3/8 9/16 10 9/16 N/A
IIVI Sep 5 51 15/16 -1 3/16 -2.24% 109,000 48 1/4 52 1/2 129,863 51 54 1/16 10 1/2 74 47.01
IMCI Sep 5 4 -1/16 -1.54% 11,000 3 11/16 4 1/2 42,909 3 7/8 4 1/8 3/4 18 3/8 N/A
JDSU Sep 5 119 3/8 -4 7/16 -3.58% 13,162,200 119 1/4 119 3/8 22,247,954 119 1/16 122 5/8 26 5/16 153 3/8 N/A
JDU.TO Sep 5 176.20 0.00 0.00% 0 175.20 177.00 N/A 0.00 0.00 38.75 219.00 N/A
LMGR.OB Sep 5 3 23/32 +13/32 +12.26% 101,700 3 11/16 3 3/4 N/A 3 11/32 3 3/4 15/128 17 1/2 N/A
LPWR Sep 5 5 5/8 0 0.00% 13,800 0 0 176,000 5 7/16 6 1 1/16 13 1/2 562.50
METHA Sep 5 60 5/8 -11/16 -1.12% 315,800 0 0 789,181 59 1/2 61 5/8 13 1/2 66 7/16 70.47
NEWP Sep 5 156 7/8 -12 1/16 -7.14% 2,069,000 156 1/8 157 1,358,954 152 1/2 167 13/16 5 5/16 171 3/4 402.23
NUFO Sep 5 126 5/8 -10 11/16 -7.78% 388,100 126 1/2 127 15/16 687,181 125 3/4 137 3/8 40 165 1/8 N/A
OCCF Sep 5 45 +4 +9.76% 256,000 45 7/8 46 1/8 70,727 42 45 1/8 9 1/8 67 3/8 157.69
OPTC Sep 5 9 1/8 +1 1/4 +15.87% 562,400 8 7/8 9 1/4 204,409 8 9 11/16 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 Sep 5 13 1/8 -5/16 -2.33% 173,500 12 1/2 13 3/4 149,045 12 13/16 14 2 15/16 28 7/16 191.96
SDLI Sep 5 385 3/16 -15 15/16 -3.97% 2,028,200 386 387 7/8 4,909,636 385 1/8 398 55/64 37 7/16 460 1/2 534.83
SLIC.OB Sep 5 0.593750 -0.062500 -9.52% 28,000 17/32 21/32 70,363 0.500000 21/32 0.175000 5.187500 N/A
SPLI Sep 5 65 -2 13/16 -4.15% 46,100 0 0 78,954 60 1/16 66 3/4 8 104 3/8 N/A
STKR Sep 5 31 1/2 +1/2 +1.61% 53,800 29 3/4 33 44,863 31 32 15/16 99/256 37 3/16 N/A
STLW Sep 5 48 -1 5/8 -3.27% 1,647,000 47 5/8 48 N/A 47 1/2 50 1/2 26 56 1/8 N/A |
