Dow 10872.64 -166.50 (-1.51%)
Nasdaq 2084.50 -91.04 (-4.18%)
S&P 500 1248.08 -19.85 (-1.57%)
10-Yr Bond 5.503% -0.004
NYSE Volume 1,158,644,000
Nasdaq Volume 1,991,755,000
EPC=0.61
Close It was not a good day for the equity markets. The major averages opened lower and extended those losses throughout the day. Investors were brought back around to concerns over the macroeconomic environment in light of a few new developments on the corporate earnings front. A cautious outlook from Sun Microsystems (SUNW -13.0%) was the primary driver of today's sell pressure. SUNW's current quarter warning was severe as management indicated the company would be "just barely above break even on a GAAP basis".
RETAIL 8 -3.4% Edit Delete Compare
SOFTWARE1 13 -3.1% Edit Delete Compare
DSL 6 -3.9% Edit Delete Compare
DWDM 21 -7.4% Edit Delete Compare
Financials1 7 -1.5% Edit Delete Compare
Carriers1 6 -2.5% Edit Delete Compare
Telecom Construction1 5 -3.7% Edit Delete Compare
networkers1 6 -3.8% Edit Delete Compare
Contract Manufacturers 5 -5.4% Edit Delete Compare
Telecom Equipment 18 -8.2% Edit Delete Compare
Tier 2, D-WDM 17 -7.5% Edit Delete Compare
Broadband Cable 1 8 -3.8% Edit Delete Compare
DOW 10 -1.2% Edit Delete Compare
XML 15 -3.0% Edit Delete Compare
Internet Security 20 -5.9% Edit Delete Compare
Supercoductors 5 -4.4% Edit Delete Compare
Bull Sector-optical 84 -3.8% Edit Delete Compare
Satellite Stocks1 3 -4.6% Edit Delete Compare
Strong Stocks March 16 Correction 22 -3.8% Edit Delete Compare
Biotechs 9 -4.3% Edit Delete Compare
CHIP EQUIPMENT 13 -6.3% Edit Delete Compare
CHIPS1 22 -6.5% Edit Delete Compare
Clint's Financials 40 -0.7% Edit Delete Compare
MEMS 2 -3.4% Edit Delete Compare
April 11 strong stocks1 16 -5.8% Edit Delete Compare
Day Traders 12 -5.6% Edit Delete Compare
Genomics 9 -4.1% Edit Delete Compare
Incubators 8 -6.1% Edit Delete Compare
Internet Sector 14 -4.0% Edit Delete Compare
Flat Panel Displays 4 -6.8% Edit Delete Compare
E-Gaming stocks 7 -2.4% Edit Delete Compare
Stocks pulling back on below avg vol 42 -3.9% Edit Delete Compare
Bottoming List 10 -9.5% Edit Delete Compare
Clint's Strong Stocks Sept Selloff 23 -9.0% Edit Delete Compare
Drug Stocks 15 -0.5% Edit Delete Compare
RTS Biotechs 13 -3.8% Edit Delete Compare
Gigabit 35 -6.8% Edit Delete Compare
Dec 1 Rev. Leaders 37 -8.8% Edit Delete Compare
Mata Market World 83 -4.6% Edit Delete Compare
Telecom Software 4 -11.2% Edit Delete Compare
Oil Drilers - Deep Water 6 -3.1% Edit Delete Compare
Symbol Last Trade Change Volume Bid Ask Avg Vol Day's Range 52-week Range P/E
*INDICES* No such ticker symbol. Try Symbol Lookup (Look up: *INDICES*)
^DJI May 30 10872.64 -166.50 -1.51% N/A N/A N/A N/A 10864.83 11042.13 9106.54 11401.19 N/A
^IXIC May 30 2084.50 -91.04 -4.18% N/A N/A N/A N/A 2077.98 2137.67 1619.58 4289.06 N/A
^SPX May 30 1248.08 -19.85 -1.57% N/A N/A N/A N/A 1245.96 1267.93 1081.19 1530.01 N/A
^NDX May 30 1779.00 -94.53 -5.05% N/A N/A N/A N/A 1768.98 1837.01 1348.52 4147.19 N/A
QQQ May 29 44.43 -1.69 -3.66% 81,397,400 N/A N/A N/A 44.08 45.85 33.6000 103.5156 N/A
^NWX May 30 405.77 -29.35 -6.75% N/A N/A N/A N/A 404.66 435.12 340.05 1401.26 N/A
^OEX May 30 642.96 -9.94 -1.52% N/A N/A N/A N/A 641.82 652.90 548.16 834.94 N/A
^SOXX May 30 585.61 -37.64 -6.04% N/A N/A N/A N/A 578.40 623.25 453.85 1280.84 N/A
*NET* No such ticker symbol. Try Symbol Lookup (Look up: *NET*)
AOL May 30 51.10 +0.10 +0.20% 18,747,900 N/A N/A 16,524,454 49.57 51.38 31.5000 63.2500 N/A
YHOO May 30 17.67 -1.12 -5.96% 8,167,900 17.70 17.75 11,216,318 17.35 19.04 11.3750 150.0000 N/A
AMZN May 30 15.66 -1.56 -9.06% 8,853,700 15.57 15.82 7,549,590 15.62 17 8.1000 58.1250 N/A
EBAY May 30 59.88 +0.13 +0.22% 8,330,600 60.40 60.45 5,922,227 58.58 62.50 26.7500 79.3125 246.90
CMGI May 30 4.27 -0.54 -11.23% 4,569,700 4.35 4.39 5,680,818 4.20 4.70 1.7500 62.7500 N/A
ATHM May 30 3.97 -0.37 -8.53% 2,497,200 3.97 4.00 2,990,181 3.95 4.27 3.2500 23.0000 N/A
DCLK May 30 12.18 -0.41 -3.26% 2,180,000 12.01 12.25 2,160,500 11.85 12.58 8.0000 57.7500 N/A
CNET May 30 10.44 -0.49 -4.48% 2,271,100 10.45 10.70 1,480,363 9.75 11.07 7.7813 37.0000 N/A
*DOW* No such ticker symbol. Try Symbol Lookup (Look up: *DOW*)
UAL May 29 37.47 -0.63 -1.65% 165,400 N/A N/A 363,727 37.30 37.97 30.5000 61.6250 N/A
AA May 30 42.36 -1.10 -2.53% 2,937,400 N/A N/A 3,994,909 42.12 43.61 23.1250 45.7100 24.14
UTX May 30 81.70 -1.65 -1.98% 1,502,700 N/A N/A 2,102,954 81.57 84.20 54.0000 87.5000 22.71
HWP May 30 28.83 -1.38 -4.57% 6,754,300 N/A N/A 7,093,363 28.82 29.56 25.0000 72.6875 24.00
MRK May 30 73.28 -1.11 -1.49% 4,971,500 N/A N/A 5,180,090 73.06 74.39 63.0000 96.6875 24.97
JPM May 29 48.62 -0.71 -1.44% 5,402,700 N/A N/A 7,878,272 48.39 49.90 32.3750 58.3750 20.30
AXP May 30 42.27 -0.14 -0.33% 4,075,600 N/A N/A 6,189,954 42.15 43.20 34.0000 63.0000 21.35
WMT May 30 51.47 +0.26 +0.51% 5,969,800 N/A N/A 6,994,818 51.12 52.20 41.4375 62.9375 36.22
T May 29 20.61 -0.07 -0.34% 16,106,600 N/A N/A 12,113,818 20.48 20.94 16.5000 37.7500 N/A
GE May 30 49.02 -0.65 -1.31% 15,994,300 N/A N/A 21,664,908 49.00 50.05 36.4200 60.5000 38.00
*BEAST* No such ticker symbol. Try Symbol Lookup (Look up: *BEAST*)
MSFT May 30 69.19 -1.15 -1.63% 43,231,700 69.20 69.30 43,000,272 68.65 70.58 40.2500 82.8750 39.08
INTC May 30 26.60 -1.25 -4.49% 47,279,100 26.80 26.90 54,293,320 26.40 27.70 22.2500 75.8125 23.44
CSCO May 30 19 -1.46 -7.14% 82,275,696 19.13 19.12 61,226,816 18.82 19.99 13.1875 70.0000 N/A
WCOM May 30 17.54 -0.71 -3.89% 23,571,200 17.55 17.66 31,153,228 17.45 18 13.5000 49.9688 14.68
ORCL May 30 14.51 -1.10 -7.05% 60,895,300 14.63 14.64 49,996,180 14.45 16 13.0000 46.4688 14.06
LU May 30 8.14 -0.18 -2.16% 28,940,600 N/A N/A 24,919,180 8 8.61 5.5000 67.1875 N/A
IBM May 30 112.65 -2.62 -2.27% 9,598,700 N/A N/A 9,632,227 112.00 114.10 80.0625 134.9375 25.10
EMC May 30 30.95 -3.04 -8.94% 31,177,900 N/A N/A 20,497,180 30.56 33 25.0500 104.9375 41.20
*PC* No such ticker symbol. Try Symbol Lookup (Look up: *PC*)
DELL May 30 24.41 -1.24 -4.83% 27,495,800 24.45 24.60 35,959,088 24.10 25.09 16.2500 54.6719 32.30
CPQ May 30 15.70 -0.76 -4.62% 8,660,700 N/A N/A 10,972,772 15.60 15.86 14.3000 35.0000 81.49
GTW May 30 16.74 -0.73 -4.18% 2,010,200 N/A N/A 2,314,863 16.73 17.38 14.1800 73.0625 N/A
AAPL May 30 19.78 -1.69 -7.87% 13,876,900 19.55 19.68 7,769,818 19.30 20.76 13.6250 64.1250 36.95
LXK May 30 60.82 -3.02 -4.73% 1,623,000 N/A N/A 1,507,545 60.45 63.20 28.7500 79.8125 29.83
BBY May 30 54.29 -4.95 -8.36% 5,410,800 N/A N/A 2,650,045 54 56.50 21.0000 80.6875 31.85
*NETWORK* No such ticker symbol. Try Symbol Lookup (Look up: *NETWORK*)
SUNW May 30 16.25 -2.42 -12.96% 120,483,200 16.29 16.30 47,917,816 16 17.151 12.8500 64.6875 35.97
COMS May 30 5.81 -0.17 -2.84% 3,296,100 5.66 5.75 6,439,363 5.60 5.89 4.4375 75.0000 N/A
EXTR May 30 28.28 -3.225 -10.24% 4,220,600 28.05 28.50 5,365,181 27.75 30.07 12.0000 128.8750 N/A
FDRY May 30 16.95 -1.70 -9.12% 4,241,100 17.05 17.25 3,444,272 16.51 17.80 5.9375 135.7500 31.99
CSCO May 30 19 -1.46 -7.14% 82,275,696 19.13 19.12 61,226,816 18.82 19.99 13.1875 70.0000 N/A
JNPR May 30 40.21 -6.18 -13.32% 41,125,000 40.68 40.74 28,218,954 40.04 44.22 28.6000 244.5000 71.92
*TELECOM* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM*)
NOK May 30 28.51 -1.84 -6.06% 12,981,500 N/A N/A 14,606,727 28.50 29.89 20.5500 62.5000 39.42
ERICY May 30 6.45 -0.49 -7.06% 18,188,000 6.32 6.40 19,006,680 6.43 6.75 4.7500 23.4375 38.77
MOT May 30 14.10 -0.90 -6.00% 7,704,100 N/A N/A 13,270,409 14.06 14.90 10.5000 39.7500 107.14
ALA May 30 24.99 -2.42 -8.83% 4,031,900 N/A N/A 2,184,727 24.59 25.61 26.1000 86.2500 26.36
AVCI May 30 10.11 -1.31 -11.47% 1,443,500 10.16 10.34 1,891,409 9.99 11.23 7.3750 174.5000 N/A
CORV May 30 5.78 -0.57 -8.98% 6,739,500 5.82 5.89 7,137,818 5.70 6.09 4.6875 114.7500 N/A
ONIS May 30 31.45 -2.51 -7.39% 4,334,200 31.25 31.40 5,344,227 30.55 33.261 15.7500 142.0000 N/A
NXTL May 30 15.09 -0.83 -5.21% 12,495,800 15.00 15.25 11,598,636 14.97 16.40 11.1875 73.0000 N/A
QCOM May 30 61.821 -4.359 -6.59% 12,400,500 61.90 62.00 16,496,909 61.05 64.30 42.7500 107.8125 743.60
TERN May 30 5.60 -0.85 -13.18% 1,323,900 5.55 5.60 1,108,818 5.471 6.35 2.3600 81.9375 N/A
NT May 30 13.35 -1.27 -8.69% 15,893,000 N/A N/A 18,126,228 13.00 14.05 12.5000 89.0000 N/A
PCS May 30 21.00 -1.45 -6.46% 10,127,300 N/A N/A 5,789,727 20.25 21.76 15.7200 65.8750 N/A
ATI May 30 19.83 -0.67 -3.27% 225,300 N/A N/A 210,454 19.62 20.74 12.5000 23.8750 16.19
FON May 30 19.31 -0.30 -1.53% 9,837,200 N/A N/A 3,897,136 19.21 19.75 19.4500 67.0000 14.97
BLS May 30 40.25 -0.55 -1.35% 2,254,500 N/A N/A 2,885,909 40.21 41.03 35.5000 50.6250 18.78
CWP May 30 19.99 -0.53 -2.58% 251,100 N/A N/A 391,909 19.90 20.24 18.0600 61.1250 3.02
Q May 30 36.29 -0.95 -2.55% 3,272,900 N/A N/A 5,702,681 36.09 37.15 30.0000 66.8700 N/A
LVLT May 30 11.69 -0.65 -5.27% 6,881,500 11.41 11.75 8,006,500 11.10 12.50 9.1250 95.2500 N/A
MFNX May 30 4.41 -0.22 -4.75% 4,587,100 4.45 4.50 8,311,272 4.286 4.61 3.3600 44.0000 N/A
RCNC May 30 5.96 -0.80 -11.83% 781,400 5.20 7.00 759,909 5.85 6.66 2.8125 32.6250 N/A
RTHM Ticker symbol has changed to: RTHM.OB
COVD Ticker symbol has changed to: COVDE
ICGX No such ticker symbol. Try Symbol Lookup (Look up: ICGX)
TLAB May 30 33.93 -3.45 -9.23% 7,282,200 34.00 34.10 6,947,045 33 35.27 31.2300 76.9375 20.58
CMVT May 30 57.01 -1.59 -2.71% 5,855,600 57.03 57.50 6,068,000 55.59 58.24 44.8470 124.7500 42.16
WCII Ticker symbol has changed to: WCIEQ
AWRE May 30 9.01 -0.94 -9.45% 279,800 9.01 9.47 343,000 9 9.85 7.4400 61.4375 16.02
ANTC May 30 11 -1.20 -9.84% 656,100 10.00 13.70 393,590 10.91 12.05 5.2500 57.0000 20.03
HLIT May 30 8.21 -0.80 -8.88% 1,031,200 8.00 8.21 1,297,454 7.75 8.60 2.7500 62.0000 N/A
PWAV May 30 13.26 -1.53 -10.34% 1,573,000 13.25 13.50 2,000,545 12.76 14.87 8.7500 75.3750 38.02
DISH May 30 31.60 -0.72 -2.23% 3,332,400 31.52 32.00 3,369,454 31.27 32.41 20.5000 56.4375 N/A
ADLAC May 30 38.02 +0.76 +2.04% 1,526,400 37.00 40.79 2,163,000 36.92 38.74 23.5000 52.2500 N/A
CTV May 30 22.99 -1.38 -5.66% 411,700 N/A N/A 351,681 22.85 24.36 14.7500 42.3750 15.34
CTL May 30 27.73 -0.39 -1.39% 607,700 N/A N/A 520,318 27.59 28.04 25.2500 39.8750 17.43
CACS May 30 7.21 -0.44 -5.75% 101,100 5.50 8.50 77,545 6.80 7.75 4.1250 67.5625 18.09
*CAPX* No such ticker symbol. Try Symbol Lookup (Look up: *CAPX*)
AMAT May 30 48.95 -2.90 -5.59% 19,968,300 49.35 49.43 24,417,228 48.48 50.70 34.1250 98.5000 21.59
KLAC May 30 49.58 -4.22 -7.84% 7,582,800 49.32 51.00 9,059,818 49.44 52.60 25.5000 67.3750 26.14
NVLS May 30 46.50 -3.07 -6.19% 7,351,100 46.23 46.95 9,771,090 45.75 48.99 24.9375 68.7500 23.27
LRCX May 30 26.45 -2.06 -7.23% 3,409,200 26.46 28.00 4,841,636 26.38 28.10 13.0000 46.0000 14.83
TER May 30 39.48 -2.72 -6.45% 2,279,800 N/A N/A 2,843,409 38.90 41.01 23.0000 102.5000 13.48
*SEMI* No such ticker symbol. Try Symbol Lookup (Look up: *SEMI*)
RMBS May 30 10.38 -0.94 -8.30% 3,109,600 10.38 10.39 6,151,863 10.31 11.05 10.2600 127.0000 13.80
TXN May 30 33.09 -3.46 -9.47% 13,333,900 N/A N/A 10,799,863 32.70 36.00 26.2600 90.0000 22.76
MU May 30 36.74 -1.24 -3.26% 8,584,600 N/A N/A 9,648,318 35.70 37.10 28.0000 97.5000 15.01
AMD May 30 27.95 -1.48 -5.03% 9,181,500 N/A N/A 8,809,727 27.50 29.20 13.5625 48.5000 10.62
LSI May 30 17.70 -1.24 -6.55% 3,769,000 N/A N/A 4,707,409 17.66 18.45 13.6500 71.3125 54.27
STM May 30 35.54 -2.48 -6.52% 1,814,200 N/A N/A 1,653,590 35.20 36.99 29.3500 69.9375 22.35
LLTC May 30 47.8902 -1.7398 -3.51% 4,230,600 48.12 48.13 5,836,681 46.50 48.77 32.6875 74.7500 38.24
MXIM May 30 50.50 -1.75 -3.35% 3,729,700 49.84 50.51 5,720,727 49.50 51.53 33.5500 90.1250 43.80
ADI May 30 43.49 -3.41 -7.27% 3,410,700 N/A N/A 3,342,954 42.85 46.50 30.5000 103.0000 26.16
ALTR May 30 23.25 -1.62 -6.51% 12,283,600 23.00 23.33 8,628,818 22.67 24.61 18.8125 67.1250 21.20
XLNX May 30 41.24 -2.66 -6.06% 10,535,600 41.15 41.69 9,253,909 40.35 42.70 29.7900 98.3125 439.00
VTSS May 30 24.66 -3.32 -11.87% 7,220,100 24.80 25.00 7,841,863 24.24 27.188 15.1250 95.1875 127.18
BRCM May 30 33.09 -3.80 -10.30% 11,641,000 33.49 33.50 12,326,636 32.39 35.271 20.8800 274.7500 N/A
EXTR May 30 28.28 -3.225 -10.24% 4,220,600 28.05 28.50 5,365,181 27.75 30.07 12.0000 128.8750 N/A
RFMD May 30 24.80 -2.95 -10.63% 8,400,000 24.70 24.80 6,231,454 24.39 27.13 8.7500 70.7500 138.75
KOPN May 30 9.94 -1.00 -9.14% 1,018,500 9.94 10.50 1,014,000 9.52 10.49 4.0000 47.4375 N/A
*SOFTWR* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWR*)
ADBE May 30 40.12 -1.56 -3.74% 3,372,500 39.80 40.10 4,775,681 38.84 41.42 24.5625 87.3125 36.24
MACR May 30 22.19 -1.11 -4.76% 838,900 21.44 23.00 1,251,590 22 23.26 13.3750 120.8750 19.75
PSFT May 30 39.09 -2.61 -6.26% 9,676,900 39.05 39.10 6,995,272 37.96 40.55 13.1250 53.8750 75.68
ITWO May 30 20.14 -2.11 -9.48% 17,310,400 20.25 20.30 16,539,227 19.94 21.85 12.5625 99.4375 N/A
BMCS No such ticker symbol. Try Symbol Lookup (Look up: BMCS)
CPWR May 30 9.95 -0.35 -3.40% 3,573,800 9.80 10.10 3,712,954 9.81 10.22 5.6250 14.6250 32.19
CA May 30 28.25 -1.54 -5.17% 3,204,900 N/A N/A 3,418,318 28.13 29.05 18.1250 59.2500 N/A
CATP May 30 2.96 -0.05 -1.66% 24,700 2.30 3.20 587,090 2.93 3.04 1.3750 9.8750 N/A
NETA May 30 13.62 -1.85 -11.96% 2,510,000 13.50 14.95 2,353,545 13.26 14.95 3.2500 27.0000 N/A
CHKP May 30 54.41 -3.97 -6.80% 8,618,400 54.65 55.15 13,668,227 53.80 56.46 39.5000 118.5834 56.52
CTXS May 30 25.09 -1.25 -4.75% 2,848,200 25.00 25.10 3,585,227 24.25 25.99 14.2500 63.0000 60.83
LGTO May 30 13.51 -0.85 -5.92% 2,420,300 12.23 13.72 1,518,636 13.30 14.25 6.5000 19.4375 N/A
VRTS May 30 65.16 -5.01 -7.14% 11,947,900 65.14 65.30 15,759,636 64.45 68.169 38.6000 166.8750 N/A
SEBL May 30 43.64 -4.36 -9.08% 15,785,200 44.14 44.25 18,278,044 43.14 46.65 22.9500 119.8750 98.77
MERQ May 30 59.43 -3.94 -6.22% 4,761,500 59.61 60.00 5,128,363 57.91 62.249 30.7500 162.5000 82.30
ERTS May 30 57.98 -0.74 -1.26% 3,042,600 58.00 59.70 3,270,954 57.10 59.10 29.2188 63.7500 N/A
*HDD* No such ticker symbol. Try Symbol Lookup (Look up: *HDD*)
SEG No such ticker symbol. Try Symbol Lookup (Look up: SEG)
WDC May 30 4.22 -0.28 -6.22% 1,153,700 N/A N/A 1,026,681 4.18 4.45 2.1875 6.8125 N/A
HTCH May 30 14.734 -0.316 -2.10% 53,900 14.57 16.47 117,636 14.66 15.06 10.8125 25.0000 N/A
ADPT May 30 8.61 -0.31 -3.48% 2,909,200 8.50 8.90 2,051,636 8.38 8.87 7.4063 28.2500 9.29
RDRT May 30 4.54 -0.51 -10.10% 2,442,700 4.30 4.70 2,107,090 4.50 5.04 1.8438 12.3750 N/A
*BANK_BRKR* No such ticker symbol. Try Symbol Lookup (Look up: *BANK_BRKR*)
BAC May 30 58.78 -0.26 -0.44% 5,775,500 N/A N/A 6,007,090 58.285 59.85 36.3125 61.0000 13.62
CMB No such ticker symbol. Try Symbol Lookup (Look up: CMB)
C May 30 50.78 -0.82 -1.59% 11,588,800 N/A N/A 13,049,227 50.57 52.24 39.0000 59.1250 20.08
WFC May 30 46.70 -0.06 -0.13% 2,652,900 N/A N/A 4,404,863 46.61 47.54 37.3125 56.3750 19.54
ONE May 30 38.46 -0.18 -0.47% 2,167,400 N/A N/A 3,214,863 38.29 39.00 26.5469 41.5625 N/A
BK May 30 54.10 -0.12 -0.22% 1,415,700 N/A N/A 2,595,909 53.85 54.98 40.1500 59.3750 27.41
MER May 30 64.27 -1.33 -2.03% 4,600,700 N/A N/A 5,933,136 63.60 66.24 45.5625 80.0000 17.31
MWD May 30 64.20 -3.88 -5.70% 5,775,800 N/A N/A 6,415,090 64.20 67.40 44.1000 110.0000 15.72
DLJ No such ticker symbol. Try Symbol Lookup (Look up: DLJ)
AGE May 30 42.47 +0.37 +0.88% 1,507,500 N/A N/A 570,863 41.85 44.75 31.8000 57.9375 12.27
BSC May 30 53.66 -1.17 -2.13% 1,073,700 N/A N/A 995,636 53.28 55.50 37.5625 72.5000 12.02
LEH May 29 71.97 -1.51 -2.05% 2,304,400 N/A N/A 2,591,772 71.85 74.80 37.0000 86.2000 12.39
PWJ No such ticker symbol. Try Symbol Lookup (Look up: PWJ)
SCH May 30 18.65 -1.11 -5.62% 4,840,800 N/A N/A 5,053,909 18.56 19.80 13.1400 40.5000 52.28
*DRUG* No such ticker symbol. Try Symbol Lookup (Look up: *DRUG*)
GDT May 30 37.65 +0.92 +2.50% 2,166,900 N/A N/A 2,677,500 36.61 38.30 33.0000 71.8125 30.94
BSX May 30 17.23 +0.43 +2.56% 1,701,900 N/A N/A 1,738,863 16.80 17.35 12.1875 26.8125 26.09
AHP May 30 62.80 +0.56 +0.90% 3,455,600 N/A N/A 3,432,272 62.51 63.25 50.3750 65.2500 N/A
LLY May 30 84.70 -1.20 -1.40% 2,622,900 N/A N/A 3,086,545 84.54 86.15 66.6250 109.0000 30.79
PFE May 30 43.20 +0.16 +0.37% 9,370,200 N/A N/A 13,554,227 42.88 43.50 34.1000 49.2500 46.78
WLA No such ticker symbol. Try Symbol Lookup (Look up: WLA)
JNJ May 30 97.10 -0.34 -0.35% 4,857,200 N/A N/A 5,139,045 96.50 98.10 80.5000 105.9375 27.63
SGP May 30 41.34 -0.91 -2.15% 3,760,100 N/A N/A 7,594,000 41.30 42.37 33.8600 60.0000 26.41
AMGN May 30 65.82 -1.48 -2.20% 8,832,000 65.51 65.74 10,160,454 65.35 67.60 45.4375 80.4375 62.31
BGEN May 30 60.08 -0.49 -0.81% 2,525,800 59.75 60.60 3,478,363 59.50 61.50 47.1250 75.6250 32.60
IMNX May 30 15.36 -0.20 -1.29% 4,967,600 15.36 15.55 8,572,772 15.19 16.17 10.7500 67.1250 53.47
SEPR May 30 32.68 -2.41 -6.87% 515,600 32.64 35.25 2,003,772 32.60 34.70 23.4500 140.0000 N/A
*ECM* No such ticker symbol. Try Symbol Lookup (Look up: *ECM*)
JBL May 30 28.21 -3.55 -11.18% 2,985,500 N/A N/A 2,387,227 28.01 30.98 17.7600 68.0000 35.29
FLEX May 30 24.05 -3.22 -11.81% 12,422,800 24.20 24.30 11,959,318 23.80 26 12.3750 44.9063 31.34
SLR May 30 20.69 -2.23 -9.73% 9,491,300 N/A N/A 5,604,000 20.65 22.90 16.0600 52.6250 24.38
SCI May 30 22.78 -1.99 -8.03% 1,621,700 N/A N/A 1,337,863 22.45 24.45 15.5300 65.1250 23.17
SANM May 30 26.55 -2.49 -8.57% 9,750,600 26.15 26.80 7,973,318 26.47 28.11 17.5313 60.5000 29.72
*OPTICAL* No such ticker symbol. Try Symbol Lookup (Look up: *OPTICAL*)
APAT May 30 9.23 -0.77 -7.70% 17,200 0.00 0.00 22,136 9.01 9.93 5.5000 24.3750 N/A
AVNX May 30 12.87 -2.15 -14.31% 2,640,700 12.87 13.00 2,804,545 12.75 14.61 8.1140 174.5000 N/A
NUFO May 30 10.22 -2.18 -17.58% 3,784,600 10.40 10.30 2,982,454 10.16 12 9.2500 165.1250 N/A
STKR May 30 13.20 -0.40 -2.94% 27,400 13.00 13.20 29,545 12.52 13.58 7.7500 48.3750 N/A
FBCE May 30 5.879 +0.419 +7.67% 806,100 5.81 5.95 225,772 5.25 6.04 2.1875 9.3125 1092.00
OCPI May 30 12.09 -1.61 -11.75% 741,900 12.00 12.09 415,227 11.11 13.24 5.6250 23.0000 37.43
LMNE May 30 4.61 -0.51 -9.96% 772,500 4.56 4.81 750,954 4.57 5 2.0938 13.1250 N/A
OCCF May 30 11.70 -0.44 -3.62% 7,500 0.00 0.00 24,727 11.69 12.14 8.5000 34.0835 N/A
GLW May 30 18.96 -1.71 -8.27% 13,307,600 N/A N/A 12,767,000 18.96 20.15 18.1900 113.3333 41.84
JDSU May 30 16.94 -2.23 -11.63% 37,510,200 17.10 17.12 37,331,088 16.75 18.12 13.0625 140.5000 N/A
SDLI No such ticker symbol. Try Symbol Lookup (Look up: SDLI)
*D-WDM* No such ticker symbol. Try Symbol Lookup (Look up: *D-WDM*)
ALA May 30 24.99 -2.42 -8.83% 4,031,900 N/A N/A 2,184,727 24.59 25.61 26.1000 86.2500 26.36
ADCT May 30 7.29 -0.66 -8.30% 15,078,200 7.40 7.46 11,432,590 7.22 7.695 5.5000 49.0000 N/A
AVCI May 30 10.11 -1.31 -11.47% 1,443,500 10.16 10.34 1,891,409 9.99 11.23 7.3750 174.5000 N/A
CIEN May 30 52.19 -4.82 -8.45% 18,796,100 52.95 53.00 27,147,636 51.50 55.80 33.5000 151.0000 296.93
CORV May 30 5.78 -0.57 -8.98% 6,739,500 5.82 5.89 7,137,818 5.70 6.09 4.6875 114.7500 N/A
FIBR May 30 10.30 -1.60 -13.45% 1,047,700 10.00 10.45 506,772 10.03 10.93 3.5000 93.3750 N/A
MRVC May 30 9.44 -0.87 -8.44% 2,554,700 9.55 9.60 1,985,545 9.15 9.84 5.0938 82.0000 N/A
NT May 30 13.35 -1.27 -8.69% 15,893,000 N/A N/A 18,126,228 13.00 14.05 12.5000 89.0000 N/A
ONIS May 30 31.45 -2.51 -7.39% 4,334,200 31.25 31.40 5,344,227 30.55 33.261 15.7500 142.0000 N/A
SCMR May 30 8.99 -1.24 -12.12% 6,188,900 9.04 9.05 6,108,000 8.92 9.37 6.6250 172.5000 N/A
*STORAGE* No such ticker symbol. Try Symbol Lookup (Look up: *STORAGE*)
EMC May 30 30.95 -3.04 -8.94% 31,177,900 N/A N/A 20,497,180 30.56 33 25.0500 104.9375 41.20
BRCD May 30 36.97 -4.19 -10.18% 16,393,400 37.38 37.49 14,257,090 35.80 40.36 16.7500 133.7188 111.24
MCDT May 30 29.65 -4.36 -12.82% 3,334,400 29.62 30.15 2,201,545 28.83 32.67 16.4375 141.3750 115.29
EMLX May 30 33.09 -5.21 -13.60% 6,606,600 33.30 33.50 6,238,954 32.90 36.91 11.8125 109.7500 167.25
QLGX No such ticker symbol. Try Symbol Lookup (Look up: QLGX)
JNIC May 30 13 -2 -13.33% 1,018,900 12.71 13.30 752,772 11.90 13.85 5.7500 126.0000 30.74
|
