Closing numbers May 25,2001
Dow 11005.37 -117.05 (-1.05%)
Nasdaq 2251.03 -30.99 (-1.36%)
S&P 500 1277.89 -15.28 (-1.18%)
10-Yr Bond 5.485% -0.004
NYSE Volume 828,134,000
Nasdaq Volume 1,388,715,000
TOTAL EQUITY CALL VOLUME : 384,314
TOTAL EQUITY PUT VOLUME : 194,211
TOTAL VOLUME : 578,525
EPC=0.50
RETAIL 8 +0.0% Edit Delete Compare
SOFTWARE1 13 -2.4% Edit Delete Compare
DSL 6 -2.7% Edit Delete Compare
DWDM 21 -2.2% Edit Delete Compare
Financials1 7 -1.7% Edit Delete Compare
Carriers1 6 -0.2% Edit Delete Compare
Telecom Construction1 5 -0.9% Edit Delete Compare
networkers1 6 -1.7% Edit Delete Compare
Contract Manufacturers 5 -1.1% Edit Delete Compare
Telecom Equipment 18 -4.2% Edit Delete Compare
Tier 2, D-WDM 17 +0.6% Edit Delete Compare
Broadband Cable 1 8 -0.7% Edit Delete Compare
DOW 10 -0.9% Edit Delete Compare
XML 15 +0.2% Edit Delete Compare
Internet Security 20 -2.3% Edit Delete Compare
Supercoductors 5 +0.1% Edit Delete Compare
Bull Sector-optical 84 -1.2% Edit Delete Compare
Satellite Stocks1 3 +2.3% Edit Delete Compare
Strong Stocks March 16 Correction 22 -1.9% Edit Delete Compare
Biotechs 9 -2.1% Edit Delete Compare
CHIP EQUIPMENT 13 -0.2% Edit Delete Compare
CHIPS1 22 -1.2% Edit Delete Compare
Clint's Financials 40 -1.0% Edit Delete Compare
MEMS 2 -1.2% Edit Delete Compare
April 11 strong stocks1 16 -1.9% Edit Delete Compare
Day Traders 12 -1.6% Edit Delete Compare
Genomics 9 +0.4% Edit Delete Compare
Incubators 8 -0.9% Edit Delete Compare
Internet Sector 14 -1.8% Edit Delete Compare
Flat Panel Displays 4 +1.0% Edit Delete Compare
E-Gaming stocks 7 +0.0% Edit Delete Compare
Stocks pulling back on below avg vol 42 -2.2% Edit Delete Compare
Bottoming List 10 -3.7% Edit Delete Compare
Clint's Strong Stocks Sept Selloff 23 -3.7% Edit Delete Compare
Drug Stocks 15 -0.7% Edit Delete Compare
RTS Biotechs 13 -1.2% Edit Delete Compare
Gigabit 35 -1.8% Edit Delete Compare
Dec 1 Rev. Leaders 37 -2.4% Edit Delete Compare
Mata Market World 83 -1.5% Edit Delete Compare
Telecom Software 4 -1.6% Edit Delete Compare
Oil Drilers - Deep Water 6 +1.3% Edit Delete Compare
Symbol Price Change Volume Bid/Ask Day Range
ADCT 8.60 -1.69 (-16.42%) 26,951,300 8.60 - 8.63 8.23 - 9.07
ADTN 26.69 -2.47 (-8.47%) 485,200 26.25 - 27.78 26.51 - 27.75
AFCI 21.04 -0.51 (-2.37%) 572,800 20.82 - 21.95 20.80 - 21.55
ALA 28.11 -1.35 (-4.58%) 3,350,100 27.16 - 28.20
AMAT 53.71 -0.71 (-1.30%) 13,964,500 54.01 - 54.05 53.69 - 55.74
AMCC 22.75 -1.02 (-4.29%) 7,839,100 22.92 - 22.92 22.58 - 24.29
ANAD 21.71 -0.28 (-1.27%) 524,000 21.60 - 23.00 21.61 - 22.55
ANDW 17.31 0.01 (+0.06%) 702,900 16.83 - 55.21 17.19 - 17.50
ANN 36.75 0.53 (+1.46%) 296,500 36.00 - 37.30
AOL 53.53 -0.75 (-1.38%) 10,462,600 53.10 - 54.20
APAT 10.55 -0.48 (-4.35%) 9,900 10.45 - 10.55 10.51 - 11.20
ASYS 12.87 0.07 (+0.55%) 89,000 12.49 - 13.40 12.13 - 13.25
AVCI 13.27 -0.67 (-4.81%) 442,500 13.25 - 13.38 13.11 - 13.84
AVNX 17.29 -0.28 (-1.59%) 1,849,400 17.25 - 17.27 17.10 - 17.80
AXP 43.33 -1.27 (-2.85%) 3,626,400 43.20 - 44.60
BKB 43.38 0.00 (+0.00%) 100 41.44 - 44.12
BKHM 6.65 -0.14 (-2.06%) 264,000 6.30 - 6.75 6.60 - 7.00
BRCD 46.47 -2.69 (-5.47%) 7,034,000 46.62 - 46.88 45.44 - 48.76
BRCM 39.35 -0.83 (-2.07%) 6,963,100 39.51 - 39.60 39.00 - 40.96
CIEN 60.34 -2.77 (-4.39%) 8,138,600 60.73 - 60.75 60.10 - 63.14
CMGI 5.14 -0.18 (-3.38%) 2,339,000 5.16 - 5.17 5.00 - 5.34
CMTN 4.61 -0.84 (-15.41%) 2,016,300 4.63 - 4.65 4.61 - 5.40
CNXT 9.83 -0.42 (-4.10%) 2,301,600 9.83 - 9.95 9.80 - 10.25
COVD 1.39 0.00 (+0.00%) 1.40 - 1.42
CPWR 10.91 -0.39 (-3.45%) 1,733,700 10.90 - 10.99 10.90 - 11.35
CS 20.36 -0.71 (-3.37%) 844,300 20.30 - 20.98
CSCO 22.05 -0.86 (-3.75%) 46,291,000 22.08 - 22.09 22.00 - 23.06
CYMI 30.97 -0.42 (-1.34%) 134,500 30.00 - 31.45 30.96 - 32.58
DIS 32.64 -0.66 (-1.98%) 6,342,900 32.16 - 33.30
DITC 9.99 -6.54 (-39.56%) 5,510,100 9.96 - 10.00 9.56 - 11.24
EXDS 8.88 -0.34 (-3.69%) 4,774,500 8.91 - 8.92 8.75 - 9.25
EXTR 34.62 -1.33 (-3.70%) 1,777,200 34.31 - 34.65 34.20 - 36.22
FDRY 21.26 -0.79 (-3.58%) 2,830,000 21.05 - 21.25 20.50 - 22.20
FDX 39.72 -0.64 (-1.59%) 574,800 39.60 - 40.25
FFIV 13.31 -0.10 (-0.75%) 130,200 13.00 - 13.60 13.21 - 13.80
GE 49.95 -1.45 (-2.82%) 15,637,300 49.40 - 51.20
GLM 26.12 0.25 (+0.97%) 1,374,500 26.00 - 26.85
GLW 21.55 -0.55 (-2.49%) 5,419,200 21.55 - 22.42
GPS 32.15 -0.15 (-0.46%) 3,105,300 31.95 - 32.52
HEII 8.14 0.06 (+0.74%) 38,400 8.06 - 8.15 8.03 - 8.40
HIFN 17.97 -0.58 (-3.13%) 29,800 15.61 - 19.60 17.93 - 18.92
IBI 15.56 -0.06 (-0.38%) 532,400 15.36 - 15.60
INKT 10.96 0.49 (+4.68%) 11,155,900 11.05 - 11.06 10.45 - 11.70
INTC 29.10 -0.11 (-0.38%) 29,599,600 29.18 - 29.24 28.68 - 29.55
IOM 2.91 -0.04 (-1.36%) 1,399,100 2.91 - 2.99
ITWO 25.75 -1.07 (-3.99%) 7,303,800 25.75 - 25.90 25.53 - 27.31
JBL 34.49 -0.36 (-1.03%) 673,400 33.99 - 35.25
JDSU 21.26 -1.29 (-5.72%) 16,894,400 21.44 - 21.45 21.17 - 22.87
JNJ 97.25 -0.20 (-0.21%) 2,194,400 96.95 - 97.74
JNPR 52.16 -2.41 (-4.42%) 12,406,800 52.40 - 52.41 51.96 - 54.87
KOPN 12.14 -0.16 (-1.30%) 531,600 12.18 - 12.50 12.10 - 12.85
LU 9.40 -0.13 (-1.36%) 19,513,900 9.14 - 9.50
MCDT 39.60 0.39 (+0.99%) 1,213,700 39.62 - 39.95 38.60 - 40.18
MER 67.55 -1.49 (-2.16%) 3,038,200 67.30 - 69.04
MERQ 67.55 -2.66 (-3.79%) 2,301,200 67.56 - 67.85 66.77 - 71.10
MONI 11.10 -0.28 (-2.46%) 70,200 11.03 - 11.18 10.98 - 11.40
MOT 15.71 -0.52 (-3.20%) 4,807,200 15.67 - 16.34
MRVC 12.35 -0.30 (-2.37%) 1,697,000 12.30 - 12.34 12.02 - 12.75
MRVL 30.53 0.05 (+0.16%) 461,100 30.50 - 31.15 30.10 - 31.25
MSFT 70.91 -0.81 (-1.13%) 26,378,600 71.05 - 71.27 70.36 - 71.90
MTZ 16.70 -0.31 (-1.82%) 62,500 16.55 - 17.02
MWD 69.48 -2.58 (-3.58%) 3,327,300 68.90 - 71.50
NE 45.07 0.65 (+1.46%) 1,372,600 44.81 - 45.82
NEWP 38.76 -0.90 (-2.27%) 1,501,000 38.80 - 38.96 38.10 - 40.25
NT 14.60 -0.45 (-2.99%) 13,282,900 14.49 - 15.23
NUFO 13.54 -0.13 (-0.95%) 964,200 13.51 - 13.60 13.25 - 13.94
NVLS 52.37 -0.58 (-1.10%) 4,350,200 52.47 - 52.55 52.25 - 54.29
ONIS 36.84 0.33 (+0.90%) 3,525,800 36.85 - 37.00 34.72 - 37.20
OPWV 45.38 0.60 (+1.34%) 5,060,100 45.40 - 45.75 42.70 - 46.90
PHTN 33.02 1.69 (+5.39%) 159,000 31.15 - 34.95 31.45 - 33.35
PMCS 37.20 -1.69 (-4.35%) 3,876,500 37.26 - 37.42 37.01 - 39.15
PSFT 44.95 1.77 (+4.10%) 9,681,600 45.10 - 45.15 43.99 - 45.10
Q 37.75 0.68 (+1.83%) 3,877,900 37.08 - 38.08
QCOM 67.52 -2.47 (-3.53%) 7,458,300 67.74 - 67.92 67.50 - 69.90
RFMD 29.83 0.05 (+0.17%) 4,676,000 30.00 - 30.10 29.46 - 31.20
RIG 54.40 1.41 (+2.66%) 1,822,300 53.15 - 55.45
RMBS 12.12 -0.21 (-1.70%) 3,058,900 12.00 - 12.05 11.66 - 12.44
RNWK 13.09 -1.40 (-9.66%) 2,911,800 12.90 - 13.00 12.56 - 14.50
SCH 20.80 -0.10 (-0.48%) 2,494,300 20.73 - 21.01
SCMR 11.01 -0.34 (-3.00%) 1,635,300 11.22 - 11.24 11.01 - 11.45
SDC 36.25 0.06 (+0.17%) 735,700 36.25 - 37.10
SEBL 51.92 -2.20 (-4.07%) 8,173,100 52.00 - 52.05 51.80 - 55.03
SHOO 15.45 0.33 (+2.18%) 194,900 13.95 - 16.82 15.12 - 15.75
SONS 30.59 0.21 (+0.69%) 1,913,800 30.57 - 30.94 29.75 - 30.88
SUNW 20.47 -0.99 (-4.61%) 25,769,100 20.45 - 20.46 20.22 - 21.56
SVGI 34.76 0.00 (+0.00%) 34.51 - 34.85
TDW 48.05 0.41 (+0.86%) 519,000 47.70 - 48.82
TER 44.49 0.57 (+1.30%) 2,532,400 44.02 - 45.25
TLAB 38.68 -1.67 (-4.14%) 3,619,700 38.65 - 38.70 37.80 - 40.50
TQNT 21.20 0.61 (+2.96%) 5,788,700 21.23 - 21.28 20.65 - 21.88
TXCC 15.80 -0.37 (-2.29%) 879,800 15.73 - 16.40 15.60 - 16.40
UTEK 22.15 0.20 (+0.91%) 732,500 22.10 - 28.00 21.75 - 22.88
VERT 2.67 -0.15 (-5.32%) 583,900 2.67 - 2.85 2.67 - 2.85
VTSS 30.29 -1.48 (-4.66%) 2,636,000 30.30 - 30.90 30.20 - 32.15
WIND 25.03 -0.79 (-3.06%) 374,200 23.00 - 25.45 24.80 - 25.71
YHOO 20.92 -0.61 (-2.83%) 3,853,700 20.90 - 20.94 20.52 - 21.36 |
