Software:
Symbol Last Trade Change Volume Bid
Ask Avg Vol Day's Range 52-week Range P/E
CA Sep 18 27 3/8 -1 1/16 -3.74% 3,494,100 N/A
N/A 4,883,136 27 1/16 28 3/8 23 11/16 79 7/16 13.61
CATP Sep 18 5 9/16 -9/32 -4.81% 171,100 5 1/2
6 1/8 517,045 5 9/16 6 5 7/16 27 N/A
CLRS Sep 18 46 -4 1/16 -8.11% 450,400 43 1/2
46 1/4 444,909 43 5/8 50 7 3/4 144 N/A
CPWR Sep 18 9 25/64 -59/64 -8.94% 3,522,500 9 7/16
9 9/16 4,680,181 9 11/32 10 13/32 7 1/2 40 13.39
EDS Sep 18 44 1/2 -1 7/8 -4.04% 1,626,000 N/A
N/A 2,281,318 43 15/16 46 7/8 38 3/8 76 11/16 30.11
IFMX Sep 18 5 7/32 -9/32 -5.11% 2,002,000 5 1/4
5 5/16 5,610,818 5 3/16 5 17/32 3 11/16 21 1/4 26.19
IGTE Sep 18 5 3/8 -7/16 -7.53% 296,000 5 1/4
5 1/2 306,681 5 1/4 6 1/8 5 3/16 77 1/8 8.81
INTS No such ticker symbol. Try Symbol Lookup (Look up: INTS)
ITWO Sep 18 169 7/16 -2 3/4 -1.60% 3,986,300 169
172 3,673,909 163 1/4 178 18 9/16 223 1/2 N/A
KEA Sep 18 16 1/4 -1 1/2 -8.45% 219,500 N/A
N/A 337,136 16 17 13/16 16 35 42.26
MSFT Sep 18 63 -1 3/16 -1.85% 34,518,900 63 1/4
63 3/8 29,087,090 62 3/16 64 5/8 60 3/8 119 15/16 37.76
NETA Sep 18 21 -1 3/8 -6.15% 1,688,900 20 15/16
21 9/16 2,054,863 20 7/8 22 9/16 16 1/4 37 3/16 63.93
NOVL Sep 18 9 7/8 -1/32 -0.32% 4,028,900 9 11/16
9 29/32 5,097,409 9 3/4 10 1/2 7 7/8 44 9/16 21.08
ORCL Sep 18 76 15/32 -1 27/32 -2.35% 36,498,900 76 1/4
76 7/16 19,669,044 74 3/4 80 20 1/2 92 15/16 35.76
PSFT Sep 18 31 3/8 -2 5/8 -7.72% 10,701,500 30 3/4
31 1/4 5,879,863 30 3/8 34 3/16 12 37 7/8 309.09
PUMA Sep 18 20 1/4 -1 5/8 -7.43% 863,800 20
20 3/4 1,311,045 20 22 1/8 6 3/16 102 7/16 N/A
RAZF Sep 18 12 1/8 -15/16 -7.18% 1,209,600 12 1/8
12 1/2 1,708,409 12 13 1/4 11 56 15/16 N/A
SAP Sep 18 55 7/16 -2 1/8 -3.69% 438,400 N/A
N/A 553,136 55 5/16 57 9/16 32 5/8 85 15/16 8.82
WIND Sep 18 44 5/16 -3 -6.34% 920,300 44
48 1/8 867,272 43 11/16 48 3/8 17 66 1/8 94.63
Internets:
Symbol Last Trade Change Volume Bid
Ask Avg Vol Day's Range 52-week Range P/E
AMZN Sep 18 42 13/16 -13/16 -1.86% 4,445,200 42 1/2
42 7/8 8,539,090 41 7/8 44 5/8 27 7/8 113 N/A
AOL Sep 18 55 5/8 +3/8 +0.68% 18,814,200 N/A
N/A 11,069,272 54 15/16 57 11/16 40 1/4 95 13/16 115.10
ATHM Sep 18 15 15/16 -5/8 -3.77% 3,926,800 15 7/8
16 4,799,863 15 9/16 16 15/16 12 7/8 59 3/4 N/A
BVSN Sep 18 30 13/16 -2 -6.10% 7,676,000 30 7/8
30 15/16 11,330,318 30 1/2 33 1/4 12 15/16 93 1/4 273.44
CMGI Sep 18 35 5/16 -2 7/16 -6.46% 8,761,500 35 1/8
35 3/16 5,681,272 34 1/16 37 7/8 33 1/8 163 1/2 N/A
CMRC Sep 18 65 3/16 -5 -7.12% 7,655,500 65 1/4
65 1/2 8,831,272 64 72 15 1/16 165 1/2 N/A
CNET Sep 18 27 5/8 -2 1/16 -6.95% 1,585,200 27 9/16
29 1,931,681 27 9/16 30 21 1/4 79 7/8 N/A
DCLK Sep 18 39 15/16 +1 15/16 +5.10% 3,849,400 39 5/8
40 4,691,727 37 3/8 40 3/8 27 9/16 135 1/4 N/A
DRIV Sep 18 5 3/4 -1/8 -2.13% 129,100 5 11/16
5 13/16 324,954 5 5/8 6 1/8 5 3/8 43 5/8 N/A
EXDS Sep 18 59 1/4 -1 13/16 -2.97% 3,981,000 58 3/16
59 3/8 8,311,954 58 1/4 61 1/4 15 1/16 89 13/16 N/A
ICGE Sep 18 27 5/16 -2 9/16 -8.58% 4,231,700 27 3/8
27 7/16 3,900,545 27 1/8 30 1/4 23 1/8 212 72.87
INKT Sep 18 120 25/64 -7/64 -0.09% 2,025,300 120 1/16
122 2,726,863 118 1/16 123 11/16 46 7/8 241 1/2 N/A
INSP Sep 18 35 1/8 -2 7/8 -7.57% 7,217,200 35 5/16
35 3/8 5,955,636 34 1/8 37 9/16 9 3/16 138 1/2 N/A
NSOL Jun 8 201 1/4 -4 1/4 -2.07% 4,320,300 204 1/4
204 7/8 N/A 194 1/8 210 5/8 25 3/16 255 5/8 402.94
RNWK Sep 18 39 1/4 -3 -7.10% 4,136,000 39 1/4
39 5/8 2,393,045 38 1/16 42 1/2 29 5/8 96 N/A
SFE Sep 18 25 3/16 -2 1/4 -8.20% 663,900 N/A
N/A 802,090 24 5/8 27 22 1/16 99 25.64
VERT Sep 18 39 1/2 -2 1/8 -5.11% 1,894,000 39 3/4
39 15/16 2,620,909 38 11/16 42 3/4 16 148 3/8 N/A
VRSN Sep 18 179 55/64 -45/64 -0.39% 4,253,100 179
180 1/4 3,928,181 173 183 1/2 47 3/4 258 1/2 N/A
WCAP Sep 18 11 1/4 -1/2 -4.26% 26,000 11 1/8
11 1/2 62,136 11 1/4 12 9 1/8 56 1.42
WITC Sep 18 8 15/16 -7/8 -8.92% 321,800 8 1/4
8 15/16 375,090 8 7/8 9 13/16 6 3/8 24 3/4 163.54
YHOO Sep 18 105 1/16 -13/16 -0.77% 5,821,400 105 1/8
105 1/2 8,505,636 102 3/8 107 1/2 82 250 1/16 278.62
Boxmakers:
Symbol Last Trade Change Volume Bid
Ask Avg Vol Day's Range 52-week Range P/E
CPQ Sep 18 29 5/8 -5/8 -2.07% 8,658,400 N/A
N/A 15,447,500 29 3/8 30 5/8 18 1/4 35 44.49
DELL Sep 18 34 7/16 -1 5/16 -3.67% 29,941,900 34 11/16
34 3/4 25,162,772 33 15/16 36 1/8 33 15/16 59 11/16 52.57
IBM Sep 18 123 1/4 -1 3/4 -1.40% 3,932,800 N/A
N/A 6,044,227 123 1/16 126 89 134 15/16 31.65
AAPL Sep 18 60 21/32 +5 27/64 +9.82% 7,581,000 60 3/16
60 1/4 4,761,363 55 1/16 60 3/4 28 11/16 75 3/16 27.21
SUNW Sep 18 115 1/4 +2 3/16 +1.93% 22,298,300 114 13/16
115 13,727,818 111 1/2 116 7/8 43 3/16 129 5/16 102.78
EMC Sep 18 95 11/16 +1 1/16 +1.12% 6,776,900 N/A
N/A 6,861,000 94 5/16 97 7/8 30 100 166.01
NTAP Sep 18 125 3/8 +7 5/16 +6.19% 12,403,600 125
125 1/4 5,371,500 119 9/16 129 15 5/8 129 655.90
LGTO Sep 18 13 9/16 0 0.00% 1,169,600 13 9/16
13 5/8 1,705,909 13 1/2 13 15/16 8 1/8 82 1/2 N/A
EMLX Sep 18 94 1/8 -4 7/8 -4.92% 1,138,300 92 5/8
95 3/16 1,921,545 93 3/4 99 5/16 35 1/2 225 1/2 115.12
QLGC Sep 18 88 7/8 -4 1/2 -4.82% 2,670,600 88 1/4
89 3/4 2,778,863 87 1/4 98 32 1/2 203 1/4 113.87
JNIC Sep 18 68 1/4 -12 3/4 -15.74% 877,900 67 11/16
69 1/2 537,090 66 5/8 77 3/4 20 114 3/4 476.47
Opticals:
Symbol Last Trade Change Volume Bid
Ask Avg Vol Day's Range 52-week Range P/E
A Sep 18 54 -3 -5.26% 3,383,900 N/A
N/A 4,347,454 52 1/2 57 11/16 38 3/16 162 49.57
ADLT Sep 18 14 3/16 -5/16 -2.16% 191,800 13 1/4
15 1/4 143,727 14 3/16 15 1/4 4 3/4 23 3/4 1450.00
APAT Sep 18 13 7/16 -5/8 -4.44% 136,000 12 1/2
16 5/8 252,863 12 1/2 14 3/4 3 1/2 64 N/A
ASYS Sep 18 14 1/2 0 0.00% 353,600 14 1/8
14 1/2 716,000 13 1/2 15 3/16 1 11/16 26 1/2 35.37
AVNX Sep 18 122 -10 1/2 -7.92% 1,649,800 124
126 15/16 1,565,818 120 1/8 138 3/4 47 3/8 273 1/2 N/A
BKHM Sep 18 44 1/16 -4 15/16 -10.08% 738,600 43 1/16
44 1/8 793,727 43 13/16 48 3/8 27 3/4 84 5/8 N/A
CCBL Sep 18 14 3/4 -7/16 -2.88% 551,800 14 5/8
14 3/4 535,454 14 5/16 15 11/16 13 5/16 57 35.32
CNLG Sep 18 1 3/16 0 0.00% 65,900 1
1 23/32 87,136 1 1/8 1 7/32 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 18 43 7/8 -1 57/64 -4.13% 408,800 43 5/8
48 836,863 43 47 15/16 24 3/16 140 3/16 29.72
FBCE.OB Sep 18 7 7/32 0 0.00% 0 7 7/32
7 1/4 263,181 0 0 97/256 11 N/A
GLW Sep 18 290 1/2 -8 -2.68% 3,762,200 N/A
N/A 2,798,500 285 5/8 304 1/2 62 5/8 340 112.22
GSLI Sep 18 21 -9/16 -2.61% 294,200 21
22 5/8 864,772 20 22 3/16 4 3/16 43 1/2 31.71
HATH Sep 18 7 1/4 -1/16 -0.85% 23,500 6 3/4
8 3/8 90,454 6 3/4 7 3/8 7/8 19 3/4 23.59
HEII Sep 18 18 -1/4 -1.37% 66,000 14 1/2
19 23/32 90,454 18 19 3/4 5 25 3/8 N/A
ICOM Sep 18 1 39/64 -1/8 -7.21% 868,700 1 19/32
1 5/8 885,090 1 9/16 1 3/4 9/16 10 9/16 N/A
IIVI Sep 18 44 7/8 -3 1/8 -6.51% 109,600 43 3/4
54 3/4 139,363 44 3/8 49 10 1/2 74 42.48
IMCI Sep 18 4 1/2 -1/2 -10.00% 12,000 4 3/16
4 13/16 41,545 4 1/2 4 29/32 3/4 18 3/8 N/A
JDSU Sep 18 97 13/16 -5 13/16 -5.61% 27,493,500 98 5/16
98 1/2 22,898,818 97 1/4 103 26 5/16 153 3/8 N/A
JDU.TO Sep 18 146.45 0.00 0.00% 0 145.50
148.80 N/A 0.00 0.00 39.01 219.00 N/A
LMGR.OB Sep 18 2 31/32 0 0.00% 0 2 29/32
2 31/32 N/A 0 0 15/128 17 1/2 N/A
LPWR Sep 18 5 1/4 -1/4 -4.55% 7,500 0
0 129,636 5 1/4 5 5/8 1 1/4 13 1/2 550.00
METHA Sep 18 48 5/16 -4 5/16 -8.19% 333,800 0
0 773,545 47 1/2 53 3/32 13 1/2 66 7/16 60.49
NEWP Sep 18 150 5/64 -3 27/64 -2.23% 990,100 150 1/16
153 1,355,818 147 11/16 160 15/64 5 5/16 171 3/4 365.48
NUFO Sep 18 91 5/8 +13/16 +0.89% 447,700 91 1/16
93 1/2 688,409 89 1/2 94 9/16 40 165 1/8 N/A
OCCF Sep 18 39 1/8 -1 7/8 -4.57% 75,700 38 1/2
45 77,318 38 1/2 43 9 7/16 67 3/8 151.85
OPTC Sep 18 6 1/2 -1/16 -0.95% 90,200 6
7 209,681 6 1/8 7 1/8 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 Sep 18 12 -1 1/16 -8.13% 88,200 11 1/4
13 5/8 155,500 11 1/4 13 1/16 2 15/16 28 7/16 186.61
SDLI Sep 18 303 7/8 -24 1/4 -7.39% 6,369,600 304
304 1/2 4,775,090 301 327 37 7/16 460 1/2 437.50
SLIC.OB Sep 18 0.47 0.00 0.00% 0 15/32
0.49 64,000 0.00 0.00 0.175000 5.187500 N/A
SPLI Sep 18 62 +7/16 +0.71% 42,100 0
0 75,545 60 5/16 68 1/4 8 104 3/8 N/A
STKR Sep 18 36 1/8 -2 7/8 -7.37% 87,400 35 5/8
36 77,727 36 37 7/8 99/256 48 3/8 N/A
STLW Sep 18 35 5/8 -3 1/32 -7.84% 1,187,300 35 1/2
36 N/A 35 3/16 38 1/2 26 56 1/8 483.20
DWDM:
Symbol Last Trade Change Volume Bid
Ask Avg Vol Day's Range 52-week Range P/E
AVCI Sep 18 88 3/8 -7 1/8 -7.46% 1,176,700 89
92 7/8 N/A 86 23/32 102 86 11/16 174 1/2 N/A
CIEN Sep 18 207 -7 7/16 -3.47% 8,575,700 206
207 5,610,909 204 215 7/8 14 11/16 115 1/16 536.09
CLRN Sep 18 37 3/4 -3 1/8 -7.65% 783,400 37
38 11/16 1,192,772 37 5/8 42 1/2 29 1/2 178 3/4 N/A
CORV Sep 18 72 3/4 0 0.00% 1,076,500 72
73 15/16 N/A 70 1/16 75 1/4 67 114 3/4 N/A
DIGL Sep 18 68 11/32 -4 17/32 -6.22% 957,700 68 3/8
68 3/4 870,954 66 1/2 76 7/8 6 150 119.47
FIBR Sep 18 33 7/8 -1 3/8 -3.90% 281,000 34
35 11/16 420,863 33 9/16 36 3/4 7 3/16 149 3/4 N/A
JNPR Sep 18 192 -9 11/16 -4.80% 6,617,400 192 1/2
192 7/8 7,011,863 191 205 29 13/16 228 1440.63
LU Sep 18 35 7/8 -1 13/16 -4.81% 19,691,900 N/A
N/A 18,204,590 35 5/16 37 3/4 35 5/16 84 3/16 35.22
MRVC Sep 18 53 5/8 -2 7/8 -5.09% 4,523,900 54 3/16
54 1/2 2,740,636 51 3/16 57 1/2 9 1/8 97 7/16 N/A
NT Sep 18 68 -4 11/16 -6.45% 20,386,700 N/A
N/A 11,269,772 67 72 7/8 23 89 N/A
ONIS Sep 18 84 15/16 +2 15/16 +3.58% 1,329,800 85 1/2
87 1/2 911,590 83 3/16 88 1/2 71 15/16 142 N/A
RTT.TO Sep 18 18.00 0.00 0.00% 0 17.20
18.50 N/A 0.00 0.00 3.80 27.75 N/A
SCMR Sep 18 100 5/8 -4 7/8 -4.62% 6,015,100 99 15/16
100 1/2 4,964,863 98 3/8 108 1/2 47 1/4 199 1/2 959.09
Wireless:
Symbol Last Trade Change Volume Bid
Ask Avg Vol Day's Range 52-week Range P/E
QCOM Sep 18 69 13/16 +3 9/16 +5.38% 37,885,000 69 15/16
70 1/4 14,759,500 67 1/8 71 1/4 45 1/8 200 76.15
NOK Sep 18 42 7/8 -7/8 -2.00% 8,952,300 N/A
N/A 15,003,136 42 44 11/16 21 3/4 62 1/2 64.34
ERICY Sep 18 18 1/16 +1/16 +0.35% 16,195,000 18 1/4
18 5/16 16,651,227 17 15/16 18 1/2 7 5/8 26 5/16 46.15
RIMM Sep 18 79 -4 -4.82% 847,300 79
79 15/16 1,110,000 78 1/8 83 1/4 23 1/4 175 3/4 638.46
LMDS:
Symbol Last Trade Change Volume Bid
Ask Avg Vol Day's Range 52-week Range P/E
WCII Sep 18 19 7/8 -1 1/8 -5.36% 1,224,600 19
19 7/8 1,458,863 19 13/16 21 1/2 19 13/16 66 1/2 N/A
STXN Sep 18 17 13/16 -2 1/16 -10.38% 1,729,700 17 1/8
17 7/8 1,323,409 17 1/2 20 3/16 11 7/8 48 1/2 68.53
ADAP Sep 18 23 1/8 -1 7/8 -7.50% 1,057,400 22
23 3/8 715,500 22 3/8 25 1/4 13 1/2 104 7/8 N/A
NTRO Sep 18 56 5/16 -11 9/16 -17.03% 1,888,500 55 15/16
57 11/16 1,038,090 56 67 5/8 22 119 5/8 N/A
ANEN Sep 18 101 1/4 -5 5/16 -4.99% 451,100 100
108 318,272 99 109 5/8 16 1/4 142 3/4 106.56
ANDW Sep 18 29 11/16 -15/16 -3.06% 332,300 24 11/16
34 1,025,181 29 11/16 31 5/8 11 3/16 42 1/16 36.46
MEMS:
Symbol Last Trade Change Volume Bid
Ask Avg Vol Day's Range 52-week Range P/E
NANX Sep 18 13 7/8 -9/16 -3.90% 118,000 0
0 99,454 13 1/4 14 13/32 1 5/8 22 1/16 N/A
ANSS Sep 18 11 7/16 -1/4 -2.14% 38,500 10 3/4
13 7/8 74,636 11 7/16 12 8 1/16 15 12.05
TDY Sep 18 26 1/16 -2 13/16 -9.74% 628,200 N/A
N/A 292,363 25 1/2 28 7/8 7 13/16 30 9/16 19.12
LU Sep 18 35 7/8 -1 13/16 -4.81% 19,691,900 N/A
N/A 18,204,590 35 5/16 37 3/4 35 5/16 84 3/16 35.22 |
