Revised End of Day List Dec 5,2000
Symbol Price Change Volume Bid/Ask Day Range
ADCT 25.56 3.56 (+16.19%) 17,506,100 25.25 - 25.38 22.81 - 26.00
ADTN 26.94 0.12 (+0.47%) 894,100 27.19 - 27.88 23.00 - 28.50
AFCI 20.00 -2.50 (-11.11%) 200 25.25 - 25.38 16.31 - 24.81
ALA 60.00 5.94 (+10.98%) 2,414,900 56.25 - 60.00
AMAT 44.12 5.62 (+14.61%) 3,100 43.94 - 44.00 39.00 - 44.25
AMCC 62.25 11.81 (+23.42%) 1,500 64.62 - 65.00 52.00 - 62.38
ANAD 19.75 3.50 (+21.54%) 956,100 19.38 - 20.00 16.50 - 19.88
ANDW 19.56 0.56 (+2.96%) 1,529,900 19.38 - 20.12 19.12 - 19.81
ANN 22.00 0.81 (+3.83%) 1,070,200 20.38 - 22.00
AOL 44.08 3.03 (+7.38%) 16,184,300 41.30 - 44.50
APAT 7.62 1.38 (+22.00%) 110,600 6.00 - 19.94 6.25 - 7.62
ASYS 7.25 1.56 (+27.47%) 261,200 7.75 - 8.75 5.88 - 7.69
AVCI 31.75 13.75 (+76.39%) 2,900 32.25 - 32.50 18.50 - 32.44
AVNX 69.44 18.06 (+35.16%) 100 69.25 - 74.00 53.50 - 70.12
AXP 54.00 2.00 (+3.85%) 6,015,200 52.44 - 55.00
BKB 43.38 0.00 (+0.00%) 100 41.44 - 44.12
BKHM 17.38 3.62 (+26.36%) 2,000 19.50 - 20.88 14.50 - 17.44
BRCM 118.19 6.44 (+5.76%) 2,900 118.50 - 119.00 107.16 - 121.47
CIEN 99.81 19.62 (+24.47%) 8,500 99.38 - 99.38 84.25 - 100.00
CMGI 12.31 2.62 (+27.10%) 1,900 12.06 - 12.19 10.06 - 12.69
CMTN 7.25 0.72 (+11.00%) 13,500 7.03 - 7.38 6.62 - 7.25
CNXT 26.38 3.75 (+16.57%) 7,083,200 26.38 - 26.50 23.50 - 26.56
COSN 19.12 2.50 (+15.04%) 949,000 18.94 - 19.50 16.25 - 19.12
COVD 1.88 -0.09 (-4.76%) 5,674,800 1.91 - 1.97 1.88 - 2.16
CPWR 7.72 0.47 (+6.47%) 2,749,100 7.56 - 7.62 7.06 - 7.88
CS 17.06 1.06 (+6.64%) 2,554,200 16.19 - 17.25
CSCO 52.12 6.31 (+13.78%) 99,600 52.25 - 52.31 47.31 - 52.12
CYMI 25.19 4.19 (+19.94%) 1,353,300 19.00 - 29.75 21.50 - 25.50
DCLK 13.00 1.00 (+8.33%) 100 13.19 - 13.25 12.06 - 13.75
DIS 30.69 1.25 (+4.25%) 4,989,300 29.00 - 31.12
DITC 19.75 -0.62 (-3.07%) 1,261,600 19.94 - 20.00 19.44 - 22.62
DK 4.50 -0.12 (-2.70%) 66,500 4.25 - 4.75
EXDS 28.75 5.25 (+22.34%) 1,200 29.44 - 29.50 24.00 - 29.00
EXTR 74.31 13.75 (+22.70%) 200 74.50 - 75.00 63.50 - 74.56
FDRY 48.75 8.25 (+20.37%) 100 49.25 - 49.38 42.50 - 48.88
FDX 47.65 1.25 (+2.69%) 2,210,700 46.01 - 48.00
FFIV 28.94 4.56 (+18.72%) 745,500 28.69 - 29.50 25.50 - 29.12
GALT 15.69 1.62 (+11.56%) 1,092,100 14.88 - 16.62 14.00 - 15.94
GE 54.12 2.50 (+4.84%) 19,991,000 51.62 - 54.50
GLW 69.12 7.62 (+12.40%) 12,010,300 63.56 - 69.50
GPS 27.06 0.50 (+1.88%) 5,226,900 25.69 - 27.31
HEII 9.56 1.06 (+12.50%) 13,700 9.56 - 9.75 8.75 - 9.75
HIFN 40.62 8.75 (+27.45%) 251,900 40.88 - 41.00 32.62 - 42.84
HIV 5.50 0.00 (+0.00%)
IBI 14.50 -0.62 (-4.13%) 3,016,100 14.38 - 15.06
INKT 34.44 12.50 (+56.98%) 4,600 34.75 - 35.00 22.38 - 34.94
INTC 36.00 3.06 (+9.30%) 166,900 35.25 - 35.31 34.00 - 36.50
IOM 4.49 -0.16 (-3.44%) 2,666,700 4.37 - 4.90
ITWO 107.56 63.56 (+144.46%) 11,741,300 112.25 - 113.00 90.38 - 110.00
JBL 39.75 6.19 (+18.44%) 4,091,500 34.75 - 40.62
JDSU 68.12 9.56 (+16.33%) 9,000 68.44 - 68.50 60.97 - 68.50
JNJ 99.50 -0.06 (-0.06%) 3,130,800 97.75 - 99.75
JNPR 156.00 26.53 (+20.49%) 1,800 156.25 - 156.50 134.50 - 156.50
LU 16.81 1.50 (+9.80%) 28,504,400 15.56 - 17.50
MER 64.75 5.81 (+9.86%) 6,033,800 59.38 - 65.12
MERQ 86.12 15.31 (+21.62%) 400 85.25 - 85.44 72.00 - 86.38
MOT 19.00 0.62 (+3.40%) 23,832,200 18.62 - 20.25
MRVC 20.75 4.00 (+23.88%) 5,292,900 20.44 - 20.81 17.56 - 20.81
MRVL 30.31 3.62 (+13.58%) 378,200 26.38 - 30.75 27.00 - 30.50
MSFT 59.88 3.44 (+6.09%) 24,000 59.69 - 59.75 58.25 - 60.50
MTZ 29.25 1.62 (+5.88%) 119,500 28.25 - 30.00
MWD 72.00 8.06 (+12.61%) 7,374,400 64.81 - 72.75
NEWP 95.47 20.53 (+27.40%) 4,071,400 94.50 - 97.00 80.00 - 96.25
NT 40.62 4.19 (+11.49%) 24,364,000 36.62 - 40.75
NTBK 7.31 0.62 (+9.35%) 243,600 6.88 - 8.00 6.69 - 7.34
NUFO 32.72 9.69 (+42.06%) 100 33.75 - 34.00 24.06 - 33.31
NVLS 30.50 3.25 (+11.93%) 5,700 30.62 - 30.75 27.88 - 30.56
ONIS 64.62 10.56 (+19.54%) 3,805,800 62.00 - 64.00 55.12 - 64.62
PHCM 87.75 0.00 (+0.00%) 87.00 - 87.75
PHTN 27.38 1.12 (+4.29%) 1,448,100 27.38 - 27.75 26.69 - 27.75
PMCS 127.00 26.94 (+26.92%) 2,800 127.75 - 127.88 101.50 - 127.56
PSFT 41.50 3.56 (+9.39%) 5,000 40.81 - 41.44 38.25 - 43.12
PUMA 7.88 1.12 (+16.67%) 300 7.81 - 7.94 6.94 - 7.94
QCOM 99.62 9.62 (+10.69%) 400 100.75 - 101.00 91.75 - 100.12
QWST 43.00 0.00 (+0.00%) 42.94 - 43.00
RBAK 82.44 7.12 (+9.46%) 1,500 83.12 - 83.50 71.00 - 84.06
RFMD 29.12 2.19 (+8.12%) 3,800 28.50 - 28.56 26.38 - 29.88
RHAT 6.22 -0.12 (-1.97%) 700 6.19 - 6.31 6.00 - 6.88
RMBS 49.62 5.88 (+13.43%) 800 49.50 - 50.00 45.25 - 50.00
RNWK 14.62 -0.69 (-4.49%) 8,400 14.94 - 15.00 13.75 - 16.06
SCH 29.75 3.69 (+14.15%) 6,324,900 26.31 - 30.88
SCMR 59.94 13.50 (+29.07%) 200 59.75 - 59.75 49.38 - 60.38
SDLI 245.62 33.56 (+15.83%) 1,300 245.69 - 246.94 220.50 - 246.25
SFTBF 55.00 0.00 (+0.00%) 9,200 50.00 - 57.00
SHOO 8.00 0.25 (+3.23%) 119,400 8.00 - 9.50 7.75 - 8.25
SUNW H 91.75 12.88 (+16.32%) 200 93.25 - 93.38 81.69 - 92.00
SVGI 30.12 4.22 (+16.28%) 4,200 27.12 - 32.00 27.44 - 30.19
TER 36.00 4.62 (+14.74%) 2,413,700 32.31 - 36.00
TLAB 67.19 5.62 (+9.14%) 5,300 66.56 - 67.00 61.62 - 67.62
TQNT 54.44 12.50 (+29.81%) 6,800 53.00 - 53.62 45.50 - 55.00
TXCC 34.25 6.81 (+24.83%) 6,143,000 34.00 - 34.50 27.50 - 35.50
UNFY L 0.45 0.08 (+20.00%) 61,000 3.88 - 3.94 0.31 - 0.50
UTEK 19.50 1.00 (+5.41%) 19,200 19.50 - 19.56 19.00 - 19.88
VARL 12.00 0.00 (+0.00%) 12.00 - 10.00
VERT 10.94 2.38 (+27.74%) 14,100 10.81 - 10.88 9.12 - 10.97
VTSS 56.25 7.00 (+14.21%) 1,100 62.50 - 63.25 50.62 - 57.12
WCAP 4.38 0.59 (+15.70%) 99,300 4.19 - 4.88 3.75 - 4.50
WIND 41.62 2.12 (+5.38%) 1,081,000 38.00 - 42.00 39.88 - 41.62
YHOO 43.88 5.94 (+15.65%) 26,400 43.81 - 43.88 39.31 - 44.00 |
