4/4/01 --1638 -34.20 (-2.04%) @ 2.5B --- 2 yr low.
csco cut again. lu's rumor of bankruptcy.
Symbol Last Trade Change Volume Avg Vol Open Day's Range 52-week Range
^DJI Apr 4 9515.42 +29.71 +0.31% N/A N/A 9480.95 9375.72 9625.90 9106.54 11425.45
^IXIC Apr 4 1638.80 -34.20 -2.04% N/A N/A 1668.37 1619.58 1698.21 1619.58 4572.84
^NDX Apr 4 1370.75 -28.30 -2.02% N/A N/A 1392.03 1348.52 1435.36 1348.52 4355.70
^SPX Apr 4 1103.25 -3.21 -0.29% N/A N/A 1106.46 1091.99 1117.50 1081.19 1530.01
^NWX Apr 4 347.82 -7.52 -2.12% N/A N/A 355.34 340.05 362.24 340.05 1401.26
^OEX Apr 4 560.99 -1.39 -0.25% N/A N/A 562.38 554.47 569.75 548.16 834.94
^SOXX Apr 4 463.49 -27.17 -5.54% N/A N/A 490.66 453.85 494.81 453.85 1280.84
^RUT Apr 4 425.74 -1.22 -0.29% N/A N/A 426.96 424.64 429.36 419.70 545.90
^VIX Apr 4 39.07 -0.26 -0.66% N/A N/A 38.43 37.54 40.25 18.06 41.99
Symbol Last Trade Change Volume Avg Vol Day's Range Open 52-week Range P/E Mkt Cap
FMKT Apr 4 7 17/32 +1 3/32 +16.99% 1,599,700 1,151,454 6 1/4 7 13/16 6 13/16 6 1/4 135 N/A 293.9M
LEON Apr 4 22 +2 3/4 +14.29% 17,600 24,590 20 3/4 23 5/16 20 3/4 17 3/4 108 3/8 N/A 401.6M
NNDS Apr 4 38 +4 7/16 +13.22% 54,700 73,227 32 1/2 38 1/4 35 31 15/16 86 145.92 2.006B
RBAK Apr 4 10.97 +1.20 +12.28% 4,645,300 5,758,954 10 11.65 10.01 9.4400 181.0000 N/A 1.690B
AGIL Apr 4 11 7/16 +1 1/8 +10.91% 8,567,800 2,380,181 10 11 5/8 10 1/2 9 98 N/A 540.1M
VSTR Apr 4 92 9/16 +9 1/16 +10.85% 9,945,200 2,838,772 87 1/16 93 7/16 87 7/8 77 159 3/4 N/A 23.718B
PTEL Apr 4 54 7/8 +5 1/8 +10.30% 2,046,900 451,545 52 1/4 56 5/8 52 3/4 49 1/4 96 11/16 N/A 1.740B
INTI Apr 4 5 7/16 +1/2 +10.13% 77,400 330,227 5 1/16 5 5/8 5 1/4 4 1/2 65 1/4 5.88 253.3M
VRSN Apr 4 30 3/4 +2 3/4 +9.82% 18,444,100 8,092,227 26 1/4 30 7/8 27 7/16 26 1/4 214 3/8 N/A 6.145B
YHOO Apr 4 12 7/16 +1 1/16 +9.34% 15,079,600 14,438,590 11 3/4 13 5/16 11 7/8 11 3/8 173 23.70 7.017B
CPTH Apr 4 1 17/32 +1/8 +8.89% 449,100 2,969,818 1 5/16 1 9/16 1 7/16 1 1/4 87 N/A 112.8M
DCTM Apr 4 8 11/16 +11/16 +8.59% 685,300 923,818 8 1/16 9 1/16 8 7/8 5 7/8 63 7/8 36.36 317.5M
ADVS Apr 4 37 15/16 +3 +8.59% 621,100 317,227 34 38 34 15/16 30 76 1/2 46.58 1.169B
EXAR Apr 4 17 1/2 +1 3/8 +8.53% 2,695,900 983,090 15 15/16 18 9/16 16 3/32 15 3/8 64 3/16 21.50 680.0M
ARBA Apr 4 4 13/16 +3/8 +8.45% 24,686,900 18,767,408 4 9/16 5 1/4 4 21/32 4 3/8 173 1/2 N/A 1.215B
MANH Apr 4 11 13/16 +7/8 +8.00% 461,000 281,909 10 13/16 11 7/8 10 29/32 10 1/8 75 1/4 18.23 308.3M
PVTL Apr 4 10 3/16 +3/4 +7.95% 127,600 360,863 9 3/8 10 3/8 9 7/16 8 5/8 71 1/2 N/A 243.4M
ISSX Apr 4 21 11/16 +1 37/64 +7.85% 3,113,400 1,208,863 19 7/8 23 7/8 20 1/8 19 3/4 116 49.05 930.9M
DIGL Apr 4 13 13/16 +1 +7.80% 1,571,000 1,430,227 13 1/8 15 5/8 13 3/8 12 3/4 125 13.07 420.7M
CMRC Apr 4 6 +0.39 +6.95% 11,232,700 8,863,318 5.91 6.79 6.09 5.1200 84.1250 N/A 1.180B
EMC Apr 4 26.95 +1.75 +6.94% 25,286,900 19,411,136 26 28.5 26.94 25.0500 104.9375 31.90 59.412B
IWOV Apr 4 6 15/32 +13/32 +6.70% 4,471,900 3,687,772 6 1/4 7 3/16 6 7/16 5 13/16 68 7/16 N/A 665.4M
EPNY Apr 4 7 3/4 +15/32 +6.44% 2,556,600 2,341,818 7 1/8 8 29/32 7 11/32 6 11/16 98 1/16 N/A 527.2M
INTU Apr 4 24 7/8 +1 7/16 +6.13% 6,679,300 4,798,590 23 3/8 25 13/16 23 7/16 22 5/8 69 5/16 16.86 5.190B
GMST Apr 4 23 3/8 +1 1/4 +5.65% 9,275,300 4,275,136 21 11/16 25 1/8 22 7/16 20 1/4 91 5/8 N/A 9.613B
OPWV Apr 4 14.89 +0.79 +5.60% 5,452,500 6,339,863 14.1 16.46 14.18 13.5100 160.6250 N/A 2.488B
ITWO Apr 4 14 3/16 +11/16 +5.09% 18,681,400 13,415,500 13 5/16 16 13 7/16 12 9/16 99 7/16 N/A 5.827B
TIBX Apr 4 7 3/32 +11/32 +5.09% 3,914,400 3,205,590 6 1/2 7 1/2 6 11/16 6 7/16 129 N/A 1.392B
NOK Apr 4 22.30 +1.05 +4.94% 13,789,300 16,321,000 21.3 23 22.38 20.5500 62.5000 27.96 104.6B
RIMM Apr 4 18.73 +0.83 +4.64% 5,012,600 3,144,363 17.83 19.98 17.97 15.5000 132.6875 358.00 1.340B
AETH Apr 4 9 3/4 +13/32 +4.35% 2,359,700 2,409,818 9 1/4 10 9/16 9 11/32 8 7/8 216 N/A 381.4M
MCDT Apr 4 18 7/8 +3/4 +4.14% 1,585,600 2,473,818 17 1/4 20 3/8 18 3/16 16 7/16 141 3/8 64.73 2.083B
ALA Apr 4 28.07 +1.07 +3.96% 4,112,100 2,342,818 27.40 28.90 28.55 26.6000 86.2500 23.89 30.349B
INKT Apr 4 2.9 +0.11 +3.94% 8,942,600 5,745,681 2.74 3.15 2.91 2.4000 191.0000 N/A 369.9M
MLNM Apr 4 25.06 +0.91 +3.77% 3,789,400 4,251,772 24.15 26.5 24.24 21.0625 89.8125 N/A 5.404B
EXTR Apr 4 12.73 +0.46 +3.75% 3,600,100 6,088,318 12.27 14.3 12.3 12.0000 128.8750 64.58 1.378B
AOL Apr 4 35.15 +1.25 +3.69% 23,530,700 18,564,954 33.8 35.95 34.00 31.5000 69.3750 N/A 155.3B
SEBL Apr 4 23.88 +0.84 +3.65% 20,626,900 15,947,590 23.19 25.5 23.39 22.9500 119.8750 96.00 10.678B
RATL Apr 4 14 7/16 +1/2 +3.59% 16,065,700 4,604,363 12 1/2 16 12 9/16 12 1/2 70 5/8 30.30 2.748B
SAP Apr 4 25.26 +0.87 +3.57% 1,455,200 807,181 24.95 26.89 26.14 23.5700 68.8750 3.30 31.799B
LWIN Apr 4 22 13/16 +3/4 +3.40% 520,400 409,454 21 5/8 23 7/8 22 20 1/2 99 3/4 157.59 685.3M
SCMR Apr 4 7 21/32 +1/4 +3.38% 5,724,800 7,946,318 7 7/16 8 1/2 7 9/16 7 1/16 172 1/2 46.29 2.093B
AKAM Apr 4 6 +3/16 +3.23% 3,325,300 3,092,409 5 5/8 6 3/8 5 15/16 5 1/2 157 7/8 N/A 653.5M
ORCL Apr 4 13.66 +0.41 +3.09% 49,247,500 48,314,228 13 14.071 13.43 13.0000 46.4688 11.94 76.304B
SNPS Apr 4 45 5/8 +1 5/16 +2.96% 2,428,600 1,567,818 43 1/4 47 44 1/2 25 15/16 62 1/8 48.17 2.784B
CHKP Apr 4 42 37/64 +1 13/64 +2.91% 13,923,800 10,569,000 40 9/16 44 15/16 40 5/8 38 5/8 118 9/16 49.26 9.804B
BRCD Apr 4 17.97 +0.48 +2.74% 12,158,000 13,667,136 16.75 18.9 16.88 16.7500 133.7188 46.03 4.062B
GLW Apr 4 19.00 +0.50 +2.70% 14,275,200 14,517,545 18.55 20.23 18.80 18.1900 113.3333 40.22 17.634B
ZRAN Apr 4 14 7/8 +3/8 +2.59% 378,400 416,590 14 3/16 15 14 17/32 10 13/16 72 5/16 N/A 256.2M
TMTA Apr 4 17 11/16 +7/16 +2.54% 900,300 1,076,500 16 1/2 18 1/2 17 1/16 12 50 7/8 N/A 2.307B
CORV Apr 4 5 1/8 +1/8 +2.50% 5,040,800 7,827,136 5 5 17/32 5 1/16 4 11/16 114 3/4 N/A 1.871B
PWER Apr 4 12.55 +0.30 +2.45% 2,018,800 2,265,272 12.06 13 12.39 12.0600 89.8125 21.88 986.0M
SMMX Apr 4 13 1/8 +5/16 +2.44% 376,100 185,272 12 9/16 14 13 1/16 11 3/4 52 3/8 N/A 397.1M
AMSC Apr 4 11 5/16 +1/4 +2.26% 374,600 459,227 11 11 3/4 11 3/16 10 3/4 61 7/8 N/A 229.1M
TPCS Apr 4 29 3/16 +9/16 +1.97% 51,200 302,136 28 5/16 29 1/2 28 5/8 24 7/8 61 11/16 N/A 1.919B
IONA Apr 4 23 7/16 +7/16 +1.90% 569,300 376,590 22 7/16 25 1/4 25 1/8 22 1/8 88 1/4 38.33 509.6M
IBM Apr 4 92 +1.61 +1.78% 13,515,900 9,466,772 90.05 94.05 90.45 80.0625 134.9375 20.36 162.0B
HIFN Apr 4 12.7 +0.22 +1.76% 125,800 147,363 12.2 13.5 12.3 12.0800 77.0000 N/A 128.4M
FDRY Apr 4 6 9/32 +3/32 +1.52% 1,730,800 3,955,272 6 6 5/8 6 3/16 5 15/16 142 8.97 739.4M
WVCM Apr 4 15 47/64 +15/64 +1.51% 1,800 9,772 15 47/64 16 1/2 15 3/4 14 1/2 154 7/8 N/A 231.0M
MACR Apr 4 13 11/16 +3/16 +1.39% 721,300 1,813,636 13 9/16 14 1/2 13 5/8 13 3/8 120 7/8 18.49 805.1M
FCEL Apr 4 44 3/4 +9/16 +1.27% 615,000 744,681 42 1/2 46 1/2 44 3/8 15 3/4 108 3/4 N/A 706.7M
STM Apr 4 31.89 +0.39 +1.24% 2,464,700 1,730,500 31.30 33.45 32.82 29.3500 69.9375 19.94 27.726B
ONIS Apr 4 16 5/8 +3/16 +1.14% 3,067,300 4,956,909 15 13/16 18 3/16 16 1/4 15 3/4 142 N/A 2.266B
COHR Apr 4 32 53/64 +21/64 +1.01% 187,300 268,272 31 3/8 33 3/8 31 5/8 25 93 1/2 12.75 897.6M
TXN Apr 4 27.69 +0.19 +0.69% 14,924,500 12,511,090 27 29.49 27.50 26.4000 90.0000 15.90 48.021B
NT Apr 4 12.96 +0.08 +0.62% 19,893,800 23,003,728 12.66 13.31 12.88 12.5000 89.0000 N/A 41.235B
AMGN Apr 4 55 +5/16 +0.57% 13,448,300 10,632,363 52 3/16 55 7/8 54 1/8 45 7/16 80 7/16 52.08 57.285B
HAND Apr 4 9 13/32 +1/32 +0.33% 1,118,800 1,517,227 9 1/8 10 1/4 9 5/16 9 1/8 99 5/16 N/A 1.205B
ALTR Apr 4 19 3/4 +1/16 +0.32% 14,320,700 8,744,181 18 13/16 20 1/2 19 1/2 18 13/16 67 1/8 16.54 7.676B
^DJI Apr 4 9515.42 +29.71 +0.31% N/A N/A 9375.72 9625.90 9480.95 9106.54 11425.45 N/A N/A
NETE Apr 4 17 5/16 +3/64 +0.27% 1,583,000 996,818 16 1/2 18 9/16 17 13/16 14 1/16 80 7/8 215.82 527.4M
APWR Apr 4 27 11/16 +1/16 +0.23% 437,500 355,909 26 11/16 29 27 1/2 13 1/8 63 7/8 102.31 380.4M
IDPH Apr 4 35 3/4 +1/16 +0.18% 4,858,700 3,155,909 33 5/8 37 3/16 35 5/8 18 1/2 77 5/8 99.13 5.269B
TLAB Apr 4 37 +1/16 +0.17% 7,678,100 6,483,590 35 38 1/8 36 5/8 35 76 15/16 21.11 15.130B
HWP Apr 4 27.45 +0.04 +0.15% 7,739,800 7,443,454 26.18 28.00 27.48 26.1800 78.0000 18.15 53.331B
TDS Apr 4 90.00 +0.12 +0.13% 174,000 221,954 90.00 92.75 90.10 80.6000 128.5000 37.61 5.286B
FLEX Apr 4 13 0 0.00% 15,311,300 11,729,954 12 3/8 13 11/16 12 7/8 12 3/8 44 7/8 16.67 5.778B
ADI Apr 4 30.99 -0.01 -0.03% 5,675,900 3,908,909 30.60 33.46 31.49 30.6000 103.0000 16.85 11.152B
SEPR Apr 4 29.96 -0.12 -0.40% 1,592,800 1,619,409 29.5 30.5 29.95 24.8125 140.0000 N/A 2.331B
SAWS Apr 4 15 7/16 -1/16 -0.40% 631,300 1,604,681 15 1/8 16 15 15/32 15 80 7/16 7.56 657.8M
CSCO Apr 4 13 11/16 -1/16 -0.45% 162,014,896 58,147,952 13 3/16 14 31/64 14 1/8 13 3/16 77 33.54 99.596B
BOBJ Apr 4 25 3/16 -1/4 -0.98% 2,211,700 1,036,818 24 1/2 27 1/4 26 3/8 24 1/2 79 39.34 1.535B
EBAY Apr 4 30 3/8 -5/16 -1.02% 7,674,200 5,265,545 29 1/4 32 1/8 30 11/16 26 3/4 93 7/8 180.51 8.180B
CTXS Apr 4 18 3/16 -3/16 -1.02% 3,466,400 5,194,545 17 5/8 18 13/16 18 3/16 14 1/4 85 3/4 39.10 3.372B
BVSN Apr 4 2 15/16 -1/32 -1.05% 9,703,300 7,758,727 2 29/32 3 9/16 3 1/8 2 13/16 63 11/16 N/A 790.6M
JBL Apr 4 18.94 -0.21 -1.10% 1,803,300 3,361,909 18.58 19.60 19.15 17.7600 68.0000 21.28 3.614B
VRTS Apr 4 39.45 -0.44 -1.10% 15,599,400 14,236,954 38.6 42.89 38.85 38.6000 166.8750 N/A 15.614B
AVNX Apr 4 8.19 -0.10 -1.21% 2,321,400 3,713,272 8.12 9.51 8.35 8.1140 174.5000 N/A 537.5M
CLS Apr 4 24.30 -0.30 -1.22% 1,936,400 2,557,227 24.25 25.57 24.60 24.2500 87.0000 24.85 4.942B
PCS Apr 4 16.94 -0.21 -1.22% 6,067,800 6,118,318 16.43 17.69 17.20 15.7200 66.0000 N/A 15.843B
WEBM Apr 4 17 -15/64 -1.36% 1,769,000 1,675,590 16 3/4 19 5/8 17 16 3/8 236 N/A 813.7M
SLR Apr 4 16.66 -0.23 -1.36% 6,351,700 6,389,727 16.15 16.94 16.60 16.0600 52.6250 17.97 10.755B
SUNW Apr 4 13.86 -0.22 -1.56% 46,598,900 47,654,680 13.51 14.65 13.96 13.5100 64.6875 22.35 45.182B
QQQ Apr 4 34.05 -0.61 -1.76% 76,473,904 N/A 33.6 35.81 34.711 33.6000 109.1250 N/A N/A
CKFR Apr 4 24 3/8 -7/16 -1.76% 1,888,700 860,727 24 3/16 26 1/8 24 7/8 24 1/16 72 N/A 2.112B
CIEN Apr 4 35 -11/16 -1.93% 38,295,900 21,169,136 34 7/16 38 3/4 36 34 7/16 151 84.97 10.470B
INFA Apr 4 12 1/8 -1/4 -2.02% 1,314,700 1,112,500 11 13/16 13 1/2 11 7/8 11 5/8 58 3/8 N/A 931.9M
^IXIC Apr 4 1638.80 -34.20 -2.04% N/A N/A 1619.58 1698.21 1668.37 1619.58 4572.84 N/A N/A
MEDI Apr 4 29 13/16 -5/8 -2.05% 3,596,200 3,764,909 29 3/16 32 1/8 30 7/16 27 5/8 86 1/8 46.12 6.322B
TLGD Apr 4 19 11/16 -7/16 -2.17% 969,300 595,909 18 3/4 20 1/16 19 7/8 15 1/4 168 7/8 9.77 262.9M
BARZ Apr 4 49 -1 1/8 -2.24% 133,600 227,681 46 1/2 50 1/8 49 15/32 18 5/8 61 1/2 26.66 1.033B
TRMS Apr 4 26 7/8 -5/8 -2.27% 218,400 203,727 26 7/8 27 7/8 26 7/8 23 80 N/A 428.7M
SFA Apr 4 36.10 -0.85 -2.30% 2,303,000 2,219,000 35.02 38.55 36.50 29.2500 94.0000 22.13 5.827B
JDSU Apr 4 13 47/64 -21/64 -2.33% 43,665,200 39,490,952 13 1/16 15 31/64 14 3/8 13 1/16 140 1/2 N/A 17.914B
DISH Apr 4 25 13/16 -5/8 -2.36% 4,473,400 2,873,863 25 15/64 26 1/2 26 1/4 20 1/2 77 N/A 12.253B
GILTF Apr 4 9 5/8 -1/4 -2.53% 669,700 653,136 9 3/8 10 1/8 10 9 3/8 128 3/4 12.19 222.0M
TEK Apr 4 24.13 -0.63 -2.54% 1,032,100 850,909 24.05 25.1 24.66 22.0000 43.6563 17.44 2.282B
SEIC Apr 4 28 -3/4 -2.61% 839,700 523,318 26 1/4 28 1/4 27 15/16 16 1/2 62 13/16 33.05 3.041B
LSI Apr 4 13.97 -0.38 -2.65% 6,873,400 4,647,863 13.65 15.10 14.35 13.6500 76.2500 11.86 4.506B
AMZN Apr 4 8.4 -0.23 -2.67% 5,708,400 8,196,818 8.1 9 8.57 8.1000 68.6250 N/A 3.012B
MSFT Apr 4 51 15/16 -1 7/16 -2.69% 52,034,900 41,617,952 51 1/16 55 53 3/8 40 1/4 96 1/2 29.82 277.1B
PROX Apr 4 9 -1/4 -2.70% 561,300 893,954 8 15/16 9 7/16 9 1/32 5 5/8 68 3/4 132.14 242.3M
INFY Apr 4 55 15/16 -1 9/16 -2.72% 149,100 157,409 54 58 1/2 55 3/4 54 284 9/16 68.45 7.401B
BGEN Apr 4 58 1/16 -1 3/4 -2.93% 3,456,700 3,600,045 56 3/4 59 5/8 58 7/8 47 1/8 75 5/8 27.69 8.725B
PLXS Apr 4 20 5/8 -5/8 -2.94% 864,200 1,185,818 20 7/16 22 11/64 21 3/16 19 15/16 81 18.48 849.9M
CALP Apr 4 14 1/2 -1/2 -3.33% 670,600 324,090 14 1/4 15 1/4 14 11/16 12 79 11/16 N/A 345.9M
XLNX Apr 4 30 3/8 -1 1/16 -3.38% 13,081,300 9,930,454 29 63/64 32 1/4 31 5/8 29 15/16 98 5/16 16.20 10.023B
WIND Apr 4 18 7/16 -11/16 -3.59% 1,397,200 691,045 17 1/2 20 1/2 19 11/32 17 1/2 50 5/8 36.78 1.370B
HGSI Apr 4 39 3/16 -1 1/2 -3.69% 3,587,700 3,629,772 38 42 1/2 40 3/4 25 106 13/16 N/A 4.912B
SANM Apr 4 17 7/8 -11/16 -3.70% 8,570,700 8,776,681 17 17/32 19 1/8 18 5/16 17 1/2 60 1/2 22.50 5.477B
WGRD Apr 4 6 7/16 -1/4 -3.74% 150,100 672,590 6 3/16 7 7/32 6 3/4 6 90 15/16 N/A 171.8M
QCOM Apr 4 43 7/8 -1 7/8 -4.10% 31,233,900 17,626,180 42 3/4 47 5/8 44 7/8 42 3/4 152 3/4 326.79 33.057B
VECO Apr 4 34 1/16 -1 9/16 -4.39% 1,135,200 635,181 33 36 3/8 35 11/16 30 7/8 117 1781.25 840.8M
ADBE Apr 4 29.52 -1.36 -4.40% 5,064,300 6,020,227 29.46 32.72 30.29 24.5625 87.3125 26.85 7.112B
RMBS Apr 4 16.59 -0.79 -4.55% 4,077,100 4,293,500 15.93 18.13 17.91 15.6700 127.0000 N/A 1.628B
MXIM Apr 4 34.92 -1.67 -4.56% 6,731,300 5,476,181 33.55 37.89 36.32 33.5500 90.1250 33.57 9.888B
MU Apr 4 34.60 -1.66 -4.58% 10,249,600 9,727,227 33.73 37.85 36.30 28.0000 97.5000 14.33 20.530B
NUFO Apr 4 9.74 -0.47 -4.60% 4,783,800 3,711,272 9.72 10.9 10.26 9.7200 165.1250 N/A 622.5M
JNPR Apr 4 29.19 -1.41 -4.61% 28,197,500 23,571,636 28.6 32.85 31.04 28.6000 244.5000 71.16 9.330B
ANEN Apr 4 10 5/16 -1/2 -4.62% 463,100 672,909 10 11 1/16 10 1/2 10 77 16.89 231.1M
SRNA Apr 4 6 7/16 -5/16 -4.63% 1,039,100 767,136 5 15/32 7 7 5 7/16 58 5/16 11.25 255.2M
PSFT Apr 4 21 9/16 -1 1/16 -4.70% 6,565,400 7,194,772 20 7/8 22 3/4 21 59/64 12 53 7/8 47.14 6.271B
A Apr 4 28.09 -1.41 -4.78% 2,052,600 2,745,681 27.76 29.40 28.71 27.7600 125.0000 16.95 12.831B
AHAA Apr 4 13 9/16 -11/16 -4.82% 1,268,000 1,409,363 13 1/16 14 9/16 14 3/8 13 1/16 64 1/2 14.69 589.0M
JNIC Apr 4 5 15/16 -5/16 -5.00% 563,200 1,001,045 5 3/4 6 3/8 6 5 3/4 126 11.79 160.6M
SNDK Apr 4 17 7/16 -15/16 -5.10% 1,915,900 2,266,954 17 1/4 18 7/8 18 7/8 17 1/4 126 1/2 4.47 1.174B
QLGC Apr 4 18 3/16 -1 -5.21% 6,836,700 5,938,090 17 13/16 20 31/32 19 5/16 17 13/16 131 3/4 25.25 1.676B
PLCM Apr 4 11 1/4 -5/8 -5.26% 2,984,700 1,766,272 11 3/16 12 1/8 11 13/16 10 3/4 72 1/4 18.55 855.7M
SPWX Apr 4 5 -9/32 -5.33% 1,345,200 880,909 4 13/16 5 23/32 5 9/32 4 13/16 108 1/2 N/A 158.5M
RSAS Apr 4 18 5/8 -1 1/16 -5.40% 1,433,800 517,318 18 7/16 20 5/8 20 18 7/16 53 5/16 6.13 1.099B
MCRL Apr 4 23 1/2 -1 3/8 -5.53% 955,600 1,021,772 22 15/16 25 5/8 24 11/16 22 15/16 78 5/8 30.34 2.019B
PMCS Apr 4 19.12 -1.12 -5.53% 7,025,100 10,500,318 18.66 21.33 20.232 18.6600 246.2500 49.37 3.122B
SCI Apr 4 15.90 -0.94 -5.58% 1,110,200 1,881,727 15.58 16.77 16.36 15.5300 65.1250 11.78 2.320B
NVLS Apr 4 33 7/8 -2 1/16 -5.74% 11,212,500 8,058,136 32 9/16 36 1/4 36 24 15/16 69 1/2 20.54 4.784B
AMAT Apr 4 37 13/16 -2 5/16 -5.76% 38,851,900 23,891,454 36 9/16 40 5/16 39 15/16 34 1/8 115 15.03 30.628B
CMVT Apr 4 45.82 -2.87 -5.89% 9,302,200 5,765,181 44.847 51.55 48.41 44.8470 124.7500 35.03 7.727B
NTAP Apr 4 11 13/16 -3/4 -5.97% 15,048,200 12,366,409 11 7/16 12 15/16 12 11/16 11 7/16 152 3/4 44.87 3.845B
AVCI Apr 4 8 9/32 -17/32 -6.03% 1,731,600 2,382,409 8 9 1/2 8 11/16 7 3/8 174 1/2 N/A 404.9M
MANU Apr 4 15 1/2 -1 -6.06% 2,383,500 2,431,727 15 3/8 17 1/4 16 11 1/4 66 1/16 N/A 1.011B
EXFO Apr 4 22 -1 7/16 -6.13% 786,500 641,045 21 7/8 23 15/16 23 9/16 16 3/4 92 1/2 78.13 1.029B
NEWP Apr 4 21.5 -1.51 -6.56% 4,451,400 3,665,318 21.02 23.9 23.14 21.0200 192.0625 30.83 780.4M
NXTL Apr 4 11 7/16 -13/16 -6.63% 11,242,400 12,603,000 11 3/16 12 13/16 12 1/16 11 3/16 75 3/16 N/A 8.742B
DY Apr 4 11.20 -0.80 -6.67% 295,300 620,681 11.10 12.00 12.00 11.1000 59.2500 7.23 476.0M
BEAS Apr 4 20 11/16 -1 1/2 -6.76% 21,648,300 14,549,818 20 3/16 23 1/16 22 7/16 20 3/16 89 1/2 554.69 7.954B
RFMD Apr 4 9 1/16 -11/16 -7.05% 4,241,900 3,875,500 8 3/4 10 9 1/2 8 3/4 70 3/4 30.47 1.478B
ELNT Apr 4 21 39/64 -1 41/64 -7.06% 1,113,900 1,368,272 21 9/16 24 5/8 23 17 1/2 123 21.33 483.1M
WFII Apr 4 3 11/16 -9/32 -7.09% 581,600 1,130,636 3 17/32 4 1/32 3 63/64 3 5/16 99 15/16 6.30 161.7M
MERQ Apr 4 31 7/8 -2 7/16 -7.10% 8,979,500 4,707,227 30 3/4 34 1/4 33 5/16 30 3/4 162 1/2 49.02 2.599B
SONS Apr 4 12 7/8 -1 -7.21% 8,919,800 4,661,681 12 14 3/4 13 7/8 10 5/8 93 5/8 N/A 2.604B
STOR Apr 4 7 9/16 -19/32 -7.28% 1,245,800 1,528,136 7 13/32 8 27/64 8 1/8 7 3/8 154 1/4 N/A 727.6M
NTIQ Apr 4 14 3/4 -1 11/64 -7.36% 1,378,800 1,287,000 13 1/2 16 5/16 16 1/32 13 1/2 111 1/2 N/A 774.1M
DPMI Apr 4 37.51 -2.99 -7.38% 405,200 627,363 37.07 40.5 40.5 37.0700 88.8125 18.84 652.3M
EMKR Apr 4 20 1/16 -1 5/8 -7.49% 538,000 446,181 19 7/8 21 7/8 21 1/4 19 7/8 62 1/2 N/A 689.3M
KLAC Apr 4 32 3/4 -2 11/16 -7.58% 12,329,100 8,752,909 31 3/4 35 47/64 35 5/8 25 1/2 97 3/4 18.08 6.041B
TER Apr 4 26.75 -2.25 -7.76% 3,556,100 2,822,000 26.25 28.9 28.50 23.0000 115.4375 11.55 4.652B
QSFT Apr 4 14 13/16 -1 1/4 -7.78% 1,592,700 733,227 14 5/8 16 1/8 16 14 5/8 69 9/16 N/A 1.292B
CREE Apr 4 12.26 -1.05 -7.89% 1,847,700 2,321,227 12.21 13.35 13.35 12.2100 87.5000 21.13 910.4M
Q Apr 4 30.11 -2.61 -7.98% 10,913,400 5,698,636 30 33.30 32.82 30.0000 66.8700 55.46 49.666B
MEDX Apr 4 11 15/16 -1 1/16 -8.17% 2,413,500 1,414,545 11 3/4 13 1/4 13 1/16 11 3/4 75 260.00 866.6M
LLTC Apr 4 33 61/64 -3 11/64 -8.54% 12,043,000 5,390,181 32 11/16 37 5/16 35 15/16 32 11/16 74 3/4 32.28 10.730B
PALM Apr 4 5 31/32 -9/16 -8.61% 19,647,100 14,154,409 5 3/4 6 21/32 6 1/2 5 3/4 67 3/8 76.84 3.381B
SIRI Apr 4 6 29/32 -21/32 -8.68% 3,115,300 985,363 6 1/8 8 7 15/16 6 1/8 60 N/A 360.6M
ERTS Apr 4 48 3/8 -4 11/16 -8.83% 13,974,200 2,903,136 45 5/16 51 5/16 50 24 1/2 57 15/16 279.28 6.736B
PWAV Apr 4 9 -7/8 -8.86% 2,620,700 2,413,636 8 3/4 9 15/16 9 15/16 8 3/4 75 3/8 13.91 574.0M
BRCM Apr 4 21.37 -2.09 -8.91% 8,760,800 13,893,363 20.88 24.41 23.4 20.8800 274.7500 N/A 5.545B
PKI Apr 4 42.75 -4.32 -9.18% 1,347,800 644,181 42.55 48.25 46.90 42.5500 121.0000 28.02 2.153B
INTC Apr 4 22 5/8 -2 3/8 -9.50% 84,598,496 54,552,088 22 7/16 25 3/32 24 11/16 22 7/16 75 13/16 16.56 152.0B
AMCC Apr 4 11 5/16 -1 1/4 -9.95% 22,340,900 16,643,090 11 1/4 13 12 5/16 11 1/4 109 3/4 N/A 3.377B
NVDA Apr 4 57 5/8 -6 5/8 -10.31% 14,020,300 3,582,000 53 13/16 61 15/16 61 13/16 27 1/2 88 51.40 3.912B
ARTG Apr 4 5 -21/32 -11.60% 7,568,100 4,024,545 4 11/16 6 1/16 5 1/2 4 1/4 126 7/8 28.28 339.5M
CFLO Apr 4 3 1/16 -7/16 -12.50% 519,300 1,700,181 3 3 3/4 3 1/2 3 161 3/8 N/A 132.7M
TMPW Apr 4 30 5/8 -4 7/16 -12.66% 6,427,200 1,749,045 27 1/2 33 3/4 33 7/16 27 1/2 87 1/16 66.16 3.184B
VTSS Apr 4 15 15/16 -2 7/16 -13.27% 12,691,100 7,513,500 15 1/8 19 18 1/4 15 1/8 97 1/4 96.71 3.028B
TQNT Apr 4 10 3/8 -1 5/8 -13.54% 4,649,200 3,697,818 10 1/4 12 3/8 11 7/8 10 1/4 66 5/8 14.46 831.0M
EMLX Apr 4 12 1/2 -2 -13.79% 9,980,400 6,493,818 11 13/16 15 1/8 14 11/16 11 13/16 109 3/4 22.66 928.2M
IDTI Apr 4 24.05 -3.98 -14.20% 6,330,500 4,068,136 22.905 27.91 27.9 22.9050 104.0000 6.24 2.570B
GSPN Apr 4 14 3/8 -2 5/8 -15.44% 3,062,100 3,254,590 14 1/8 17 3/4 16 3/8 14 1/8 148 1/2 N/A 1.053B
FFIV Apr 4 3 3/4 -3/4 -16.67% 380,600 565,772 3 3/4 4 7/16 4 3/8 3 3/4 76 1/2 N/A 81.9M
TXCC Apr 4 8 19/32 -1 23/32 -16.67% 7,902,900 3,899,727 8 1/2 10 3/16 9 27/32 8 1/2 74 11/16 15.63 729.2M
WEBX Apr 4 7 1/2 -1 1/2 -16.67% 162,400 252,090 7 1/2 9 3/64 8 61/64 5 1/16 58 N/A 276.5M
EXDS Apr 4 5 15/16 -1 9/32 -17.75% 28,294,400 12,030,363 5 9/16 7 1/4 6 25/32 5 9/16 73 3/16 N/A 3.277B
ULCM Apr 4 15 1/16 -3 1/2 -18.86% 568,100 139,545 12 5/8 18 5/8 18 9/16 12 5/8 63 84.38 610.2M
MUSE Apr 4 24.14 -5.75 -19.24% 6,767,700 3,293,227 23.2 29.625 29.59 23.2000 108.3750 175.82 1.741B
LVLT Apr 4 9 21/32 -2 13/32 -19.95% 17,317,500 6,189,636 9 1/8 12 7/8 12 5/16 9 1/8 104 N/A 3.552B
|
