9/21/01 -- 1423 -47 (-3.25%) @ 2.6B vol--- Ultimate Fear:
Message 16401860
Symbol Last Trade Change Volume Avg Vol Open Day's Range 52-week Range P/E
^DJI Sep 21 8235.81 -140.40 -1.68% N/A N/A 8356.56 8062.34 8438.41 8062.34 11350.05 N/A
^IXIC Sep 21 1423.19 -47.74 -3.25% N/A N/A 1395.79 1387.06 1454.04 1387.06 3913.87 N/A
^SPX Sep 21 965.80 -18.74 -1.90% N/A N/A 984.54 944.75 984.54 944.75 1467.88 N/A
^TYX Sep 21 55.86 -0.40 -0.71% N/A N/A 56.04 55.79 56.33 52.17 59.76 N/A
^NDX Sep 21 1126.95 -39.32 -3.37% N/A N/A 1088.96 1088.96 1160.24 1088.96 3810.30 N/A
QQQ Sep 21 28.19 -0.78 -2.69% 112,296,896 N/A 27.41 27.20 28.97 27.2000 95.2344 N/A
^OEX Sep 21 491.70 -9.32 -1.86% N/A N/A 501.02 480.07 503.02 480.07 791.16 N/A
^RUT Sep 21 378.89 -8.76 -2.26% N/A N/A 387.65 373.62 387.65 373.62 531.23 N/A
^VIX Sep 21 48.27 -0.77 -1.57% N/A N/A 57.31 47.28 57.31 13.38 57.31 N/A
^NWX Sep 21 212.02 -9.65 -4.35% N/A N/A 221.67 210.02 221.96 210.02 1259.23 N/A
^XTC Sep 21 780.38 -28.37 -3.51% N/A N/A 808.75 777.86 809.15 777.25 1342.26 N/A
^SOXX Sep 21 381.01 -11.97 -3.05% N/A N/A 392.98 363.52 392.98 363.52 1040.47 N/A
^XCI Sep 21 553.64 -18.19 -3.18% N/A N/A 571.83 537.71 571.83 537.71 1500.69 N/A
^HWI Sep 21 101.43 -3.73 -3.55% N/A N/A 105.16 97.86 105.16 97.86 430.23 N/A
^GSO Sep 21 116.45 -3.62 -3.01% N/A N/A 120.06 113.10 120.06 113.10 474.28 N/A
^DOT Sep 21 116.06 -5.57 -4.58% N/A N/A 114.78 112.42 119.89 112.42 803.87 N/A
^IXY2 Sep 21 112.96 -4.99 -4.23% N/A N/A 111.53 109.84 116.34 109.84 822.92 N/A
^GIN Sep 21 71.94 -3.30 -4.39% N/A N/A 75.24 70.37 75.24 70.37 462.80 N/A
HHH Sep 21 24.95 -0.90 -3.48% 135,000 N/A 24.45 23.90 25.50 23.9000 110.3750 N/A
^MOX Sep 21 8.89 -0.37 -4.00% N/A N/A 9.26 8.58 9.26 8.58 73.63 N/A
^BKX Sep 21 712.63 -11.48 -1.59% N/A N/A 724.11 691.45 727.42 691.45 977.26 N/A
^BIX Sep 21 550.26 -12.39 -2.20% N/A N/A 562.65 535.11 565.63 509.14 686.66 N/A
^XBD Sep 21 344.19 +8.02 +2.39% N/A N/A 336.17 317.60 344.19 317.60 674.08 N/A
^DRG Sep 21 358.05 -8.91 -2.43% N/A N/A 366.96 353.67 366.96 339.49 455.28 N/A
^BTK Sep 21 417.64 -22.63 -5.14% N/A N/A 440.27 410.54 440.27 382.38 811.61 N/A
^FTEU1 Sep 21 2268.36 -62.68 -2.69% N/A N/A 2322.43 2164.71 2323.68 2320.62 3574.51 N/A
^FTSE Sep 21 4433.70 -123.20 -2.70% N/A N/A 4556.90 4219.80 4556.90 4523.50 6360.30 N/A
^GDAX Sep 21 3787.23 -22.44 -0.59% N/A N/A 3805.00 3539.18 3826.05 3778.18 6795.14 N/A
^GDAXI Sep 21 3787.23 -22.44 -0.59% N/A N/A 3805.00 3539.18 3826.05 3778.18 6795.14 N/A
^FCHI Sep 21 3652.87 -85.31 -2.28% N/A N/A 3674.37 3463.07 3733.12 3714.05 5999.18 N/A
^N225 Sep 21 9554.99 -230.17 -2.35% N/A N/A 9658.19 9382.95 9658.19 9447.76 14556.11 N/A
^SSEC Sep 21 1807.019 -11.400 -0.63% N/A N/A 1815.562 1803.802 1821.341 1774.832 2245.435 N/A
*DOW* No such ticker symbol. Try Symbol Lookup (Look up: *DOW*)
UTX Sep 21 42.25 +0.61 +1.46% 9,420,600 2,523,090 41.65 40.10 44.25 40.1000 87.5000 10.87
IBM Sep 21 90.50 -2.90 -3.10% 18,364,700 6,858,272 90.60 89.50 93.50 80.0625 126.6250 19.94
HWP Sep 21 14.96 +0.46 +3.17% 20,232,300 6,638,818 13.25 12.50 15.50 12.5000 53.7188 21.01
MRK Sep 21 65.70 -1.15 -1.72% 13,284,200 5,388,000 64.00 63.79 67.199 60.3500 96.6875 22.14
JPM Sep 21 30.82 -0.74 -2.34% 19,319,400 6,227,000 29.25 29.04 31.85 29.0400 57.3300 17.73
C Sep 21 36.36 0.00 0.00% 30,600,500 10,825,318 35.00 34.51 36.69 34.5100 57.3750 13.85
AXP Sep 21 25.61 -0.59 -2.25% 16,416,500 4,820,363 25.25 24.20 26.90 24.2000 63.0000 16.73
WMT Sep 21 44.66 -0.65 -1.43% 16,443,700 6,687,272 44.15 43.90 45.95 41.4375 58.7500 31.82
GE Sep 21 31.30 +0.93 +3.06% 85,891,504 19,548,500 29.00 28.50 32.51 28.5000 59.9375 22.22
*BANK_BRKR* No such ticker symbol. Try Symbol Lookup (Look up: *BANK_BRKR*)
BAC Sep 21 51.00 -2.63 -4.90% 13,843,600 5,179,909 50.25 50.25 53.26 36.3125 65.5400 12.34
WFC Sep 21 42.45 -0.53 -1.23% 9,034,300 3,780,045 40.50 40.50 43.64 39.6250 56.3750 24.66
MER Sep 21 37.65 +1.64 +4.55% 12,784,800 5,032,500 34.25 33.50 38.00 33.5000 80.0000 10.75
MWD Sep 21 40.08 +2.46 +6.54% 10,189,900 4,096,045 36.17 35.75 40.75 35.7500 94.5000 9.66
AGE Sep 21 30.87 -0.39 -1.25% 919,300 354,227 30.00 29.76 31.85 29.7600 53.4375 13.50
BSC Sep 21 44.35 +0.85 +1.95% 1,411,300 724,000 42.25 41.50 44.80 40.6500 68.0000 8.66
LEH Sep 21 47.50 +0.86 +1.84% 7,124,100 2,016,090 44.25 43.50 47.68 43.5000 86.2000 7.94
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
QCOM Sep 21 44.89 -0.65 -1.43% 22,638,200 11,847,454 42.85 42.80 46 42.6010 107.8125 N/A
NOK Sep 21 15.65 -0.30 -1.88% 18,047,000 12,255,545 14.45 14.15 15.80 12.7000 53.7500 22.15
MOT Sep 21 14.92 +0.32 +2.19% 14,583,000 10,609,818 13.75 13.56 15.04 10.5000 33.0000 N/A
PCS Sep 21 23.57 -0.87 -3.56% 9,865,900 7,901,045 23.25 23.22 24.50 15.7200 39.1875 N/A
TPC Sep 21 33.95 -0.55 -1.59% 94,600 200,681 34.40 33.85 34.41 24.8750 52.7500 N/A
RIMM Sep 21 15.60 +0.26 +1.69% 4,033,400 3,145,636 14.80 14.65 15.88 13.7000 132.6875 N/A
LWIN Sep 21 13.98 -0.03 -0.21% 1,290,000 822,681 13.59 12.90 14.07 12.7000 66.6250 N/A
DISH Sep 21 21.92 +1.12 +5.38% 7,075,900 2,369,636 19.50 19.49 22.25 19.4900 56.4375 N/A
PROX Sep 21 9.25 -0.05 -0.54% 628,300 746,818 9.09 8.52 9.85 5.6250 68.5000 N/A
*NETWRK_HW* No such ticker symbol. Try Symbol Lookup (Look up: *NETWRK_HW*)
A Sep 21 20.15 -0.67 -3.22% 2,917,100 1,726,181 18.00 18.00 20.45 18.0000 68.0000 21.92
SUNW Sep 21 7.96 -0.51 -6.02% 96,216,704 39,021,592 7.80 7.52 8.29 7.5200 61.9375 29.21
CSCO Sep 21 12.09 -0.79 -6.13% 132,104,000 55,756,864 11.90 11.86 12.70 11.8600 61.3594 N/A
NT Sep 21 4.98 -0.10 -1.97% 19,085,800 13,561,636 4.76 4.76 5.50 4.7600 70.0625 N/A
LU Sep 21 5.32 -0.43 -7.48% 36,137,800 24,873,454 5.26 5.25 5.95 5.0400 34.6250 N/A
JNPR Sep 21 11.10 +0.15 +1.37% 15,954,400 12,260,363 10.55 10.30 11.25 9.8490 244.5000 27.04
EXTR Sep 21 9.51 -0.55 -5.47% 3,749,100 4,459,090 9.59 9 9.90 9.0000 128.8750 N/A
CIEN Sep 21 10.54 -1.51 -12.53% 20,427,800 17,540,772 11.22 10.40 11.79 10.4000 151.0000 107.59
GLW Sep 21 9.12 -0.20 -2.15% 9,129,900 7,990,590 8.82 8.61 9.34 8.6100 112.6667 N/A
JDSU Sep 21 5.36 -0.36 -6.29% 37,456,800 24,433,228 5.16 5.15 5.84 5.1200 111.1875 N/A
ONIS Sep 21 4.99 -3.38 -40.38% 23,985,900 5,050,090 4.75 4.15 5.10 4.1500 111.1250 N/A
AFCI Sep 21 16.37 -1.03 -5.92% 4,702,600 1,758,454 16.61 15.45 17.05 11.8750 41.1250 7.36
DIGL Sep 21 10.71 -0.50 -4.46% 920,300 1,558,181 10.50 10.25 11.50 10.0000 78.7500 8.35
NUFO Sep 21 2.80 +0.52 +22.81% 1,228,300 1,165,409 2.26 2.20 2.85 2.1000 98.5000 N/A
EXFO Sep 21 10.50 -0.16 -1.50% 557,000 270,045 10.50 10 10.95 10.0000 52.3750 183.79
SCMR Sep 21 3.77 -0.19 -4.80% 2,210,200 2,114,681 3.72 3.55 4 3.5500 124.7500 N/A
CORV Sep 21 1.76 -0.03 -1.68% 3,129,700 3,993,727 1.72 1.62 1.78 1.6200 89.5000 N/A
MRVC Sep 21 2.70 +0.17 +6.72% 891,900 1,163,500 2.45 2.32 2.71 2.2500 60.5000 N/A
AVCI Sep 21 1.68 +0.09 +5.66% 821,100 1,088,954 1.44 1.33 1.69 1.3300 118.0000 N/A
RBAK Sep 21 2.07 -0.30 -12.66% 2,451,200 3,691,272 2.15 2 2.19 2.0000 171.1250 N/A
AVNX Sep 21 3.22 -0.29 -8.26% 696,400 1,025,000 3.40 3.15 3.40 3.1500 131.0000 N/A
NEWP Sep 21 13.74 +0.28 +2.08% 1,726,700 1,626,000 12.30 12.30 13.87 11.9100 192.0625 14.63
EMC Sep 21 11.15 -1.47 -11.65% 49,198,800 17,107,364 10.70 10.01 12 10.0100 104.9375 18.42
BRCD Sep 21 17.69 -1.50 -7.82% 14,308,800 11,931,045 17.10 17.05 19 16.4000 133.7188 56.44
EMLX Sep 21 10.31 -1.18 -10.27% 6,630,500 4,524,090 10.73 9.47 11.09 9.4700 109.7500 N/A
NTAP Sep 21 8.02 -1.11 -12.16% 9,954,300 7,377,090 8.55 7.80 8.78 7.8000 152.7500 46.11
MCDT Sep 21 9.87 -1.23 -11.08% 1,511,600 N/A 10.43 9.58 11.10 9.5800 141.3750 40.36
STOR Sep 21 4.60 -0.43 -8.55% 1,929,200 2,815,863 4.23 4.20 5.18 3.6500 111.7500 N/A
TLAB Sep 21 9.70 -0.59 -5.73% 10,363,200 6,702,181 9.84 9.56 10.30 9.5600 68.5000 10.03
SFA Sep 21 16.53 -0.27 -1.61% 2,454,700 2,917,590 15.85 15.82 17.19 15.7500 71.8750 8.44
CMVT Sep 21 25.08 -0.91 -3.50% 7,575,800 6,069,363 24.69 24.65 26.45 19.7500 124.7500 18.43
ADCT Sep 21 3.11 +0.08 +2.64% 12,116,500 8,709,090 2.70 2.63 3.25 2.6300 33.6875 N/A
GSPN Sep 21 9.45 -1.37 -12.66% 3,658,800 1,742,909 9.75 9.35 10.42 8.0900 147.0000 N/A
TLGD Sep 21 19.79 -0.13 -0.65% 310,600 189,909 19.845 19.11 20.10 15.2500 148.0000 10.90
*NTWRKINFRSTRCR* No such ticker symbol. Try Symbol Lookup (Look up: *NTWRKINFRSTRCR*)
ALGX Sep 21 7.05 -0.65 -8.44% 2,984,700 924,318 6.97 6.70 7.59 6.7000 41.5000 N/A
LVLT Sep 21 3.80 +0.19 +5.26% 4,212,600 7,757,000 3.43 3.33 3.85 2.9900 78.3750 N/A
ILUM Sep 21 34.98 +1.97 +5.97% 650,800 308,045 31.49 29.50 35.15 13.0625 36.1200 29.47
MTZ Sep 21 4.72 -1.18 -20.00% 1,167,500 195,727 4.30 4.30 5.10 4.3000 35.7500 8.68
DY Sep 21 11.68 +0.78 +7.16% 735,100 308,045 10.65 10.52 12.10 10.5000 49.3750 7.57
PWR Sep 21 10.30 -0.21 -2.00% 1,682,800 425,181 10.00 9.94 10.50 9.9400 38.9375 8.02
ANDW Sep 21 15.36 -0.06 -0.39% 810,600 862,272 14.90 14.20 15.69 13.1875 28.5625 19.04
WFII Sep 21 4.29 -0.73 -14.54% 791,300 493,363 4.95 4.15 4.96 3.3125 67.0000 N/A
*NETWRK_SW* No such ticker symbol. Try Symbol Lookup (Look up: *NETWRK_SW*)
MUSE Sep 21 6.25 -0.55 -8.09% 1,988,400 3,121,590 6.725 6.19 6.90 6.1300 108.3750 23.53
OPWV Sep 21 12.51 -1.18 -8.62% 7,549,600 6,055,863 12.64 12.50 13.54 10.8000 126.8750 N/A
VRSN Sep 21 38.30 -1.69 -4.23% 12,762,300 7,441,454 37.855 37.75 40.19 26.2500 214.3750 N/A
ISSX Sep 21 13 +0.69 +5.61% 1,490,700 1,652,000 12.12 11.97 14.10 11.9100 102.9375 46.28
NETE Sep 21 9.16 -0.62 -6.34% 1,894,700 1,582,954 9.23 8.70 9.45 8.6000 80.8750 31.35
RSAS Sep 21 15.86 -0.62 -3.76% 691,600 1,033,090 15.17 14.81 16.13 14.8100 44.3334 6.23
SNWL Sep 21 13.90 -1.10 -7.33% 671,100 748,909 14.32 13.55 14.8673 8.5000 31.5000 N/A
*SEMI-CAPX* No such ticker symbol. Try Symbol Lookup (Look up: *SEMI-CAPX*)
AMAT Sep 21 29.24 -0.25 -0.85% 28,781,600 14,938,090 27.68 27.25 29.54 27.2500 72.2344 17.03
KLAC Sep 21 33.91 +0.13 +0.38% 12,264,800 7,185,681 30.51 30.46 34.73 25.5000 61.0000 18.06
NVLS Sep 21 28.55 +0.55 +1.96% 14,545,700 6,539,681 26.10 25.84 29.07 24.9375 58.7000 14.25
TER Sep 21 20.10 -1.07 -5.05% 4,043,800 1,850,363 19.25 19.06 20.50 19.0600 47.2100 10.23
LRCX Sep 21 16.64 -0.45 -2.63% 4,595,700 2,320,272 16.01 15.38 17.10 13.0000 33.7600 15.97
CCMP Sep 21 53.13 -2.12 -3.84% 2,146,600 1,112,636 53 51.61 56.25 35.5000 100.1250 29.80
CMOS Sep 21 11.48 -0.80 -6.51% 2,202,200 783,363 11.65 11.25 12.20 11.2500 37.1250 N/A
BRKS Sep 21 28.05 +0.52 +1.89% 721,300 466,863 26.40 25.14 28.34 19.8750 65.1328 34.41
COHR Sep 21 25.75 -2.23 -7.97% 511,400 166,500 27.46 25.05 27.46 25.0000 72.1250 9.78
EMKR Sep 21 10.48 -0.28 -2.60% 250,600 632,636 10.01 10 11.10 10.0000 55.3750 N/A
CREE Sep 21 14.52 -0.78 -5.10% 3,424,900 1,223,045 14.44 14.09 15.40 12.2100 64.1250 41.35
VECO Sep 21 21.81 +0.71 +3.36% 459,600 396,045 20.88 19.90 22.95 19.9000 117.0000 16.48
CYMI Sep 21 17.20 -0.45 -2.55% 317,400 346,863 15.99 15.99 18 15.9900 36.0000 10.55
NANO Sep 21 16.20 -0.85 -4.99% 117,800 93,136 16.60 15.27 16.60 10.6250 54.5000 17.40
*SEMI* No such ticker symbol. Try Symbol Lookup (Look up: *SEMI*)
INTC Sep 21 19.30 -1.37 -6.63% 116,397,800 42,345,272 19.01 18.96 20.75 18.9600 50.2031 26.50
AMD Sep 21 9.30 +0.31 +3.45% 10,443,900 6,815,363 8.31 8.30 9.30 8.3000 34.6500 4.06
BRCM Sep 21 23.98 +0.32 +1.35% 17,946,000 9,672,272 22.51 22.43 25.70 20.8800 262.0000 N/A
AMCC Sep 21 8.45 -0.34 -3.87% 15,079,000 11,915,818 8.04 7.99 8.91 7.9900 109.7500 N/A
PMCS Sep 21 14.96 -2.20 -12.82% 21,610,800 8,518,318 16.10 14.55 16.40 14.5500 234.0625 N/A
VTSS Sep 21 8.75 -0.17 -1.91% 6,692,700 5,474,818 7.95 7.94 9.18 7.9400 93.2500 N/A
TXCC Sep 21 3.94 -0.27 -6.41% 2,398,300 1,878,636 3.68 3.68 4.18 3.6800 74.6875 19.31
XLNX Sep 21 24.59 -2.98 -10.81% 17,561,100 6,060,454 25.60 23.64 26.50 23.6400 91.9375 N/A
ALTR Sep 21 17.92 -1.36 -7.05% 12,412,200 6,820,954 17.01 17.01 18.82 17.0100 54.3750 14.25
LSCC Sep 21 16.01 -1.41 -8.09% 4,015,000 1,406,909 14.57 14.50 16.691 14.5000 29.7813 37.54
TXN Sep 21 23.00 +1.27 +5.84% 19,731,100 8,746,954 20.15 20.10 23.00 20.1000 57.8125 28.37
ADI Sep 21 31.25 -0.95 -2.95% 4,594,200 3,038,318 30.25 29.90 32.06 29.9000 93.9375 23.12
DSPG Sep 21 18.95 +0.05 +0.26% 364,600 274,863 18.50 18.41 19.10 13.5000 41.6250 18.75
STM Sep 21 19.00 -0.50 -2.56% 1,537,100 1,199,227 17.90 17.89 19.26 17.8900 54.3125 17.24
QLGC Sep 21 20.34 -1.46 -6.70% 11,423,800 7,008,090 19.66 19.37 21.42 17.8125 130.2500 30.28
LLTC Sep 21 32.54 -0.99 -2.95% 10,409,400 4,377,000 31.029 31.02 33.20 31.0200 71.0000 25.99
MXIM Sep 21 34.24 -0.68 -1.95% 9,514,900 4,634,045 32.95 32.70 35.20 32.7000 85.1250 37.55
ELNT Sep 21 24.38 -0.42 -1.69% 581,000 456,727 23.50 22.45 24.50 17.5000 123.0000 26.96
NSM Sep 21 22.50 -1.50 -6.25% 5,583,700 1,991,181 21.20 21.10 23.40 17.1250 43.5000 94.49
RFMD Sep 21 19.89 -1.98 -9.05% 14,297,800 7,872,454 20.01 19.31 21.45 8.7500 37.5000 N/A
AHAA Sep 21 23.95 -1.62 -6.34% 2,476,500 1,575,181 24.65 23.73 26.41 13.0625 55.3750 53.27
TQNT Sep 21 18.08 -0.94 -4.94% 5,535,800 2,987,681 18.03 17.75 19.94 10.2500 61.5625 27.57
MCRL Sep 21 20.75 -0.09 -0.43% 1,453,800 761,090 19.75 19.06 21.47 19.0600 74.4375 38.59
MU Sep 21 21.11 -0.98 -4.44% 11,149,600 6,855,590 22.09 20.06 22.09 20.0600 54.5000 18.17
RMBS Sep 21 7.79 -0.35 -4.30% 3,573,900 2,436,090 7.36 7.25 8.12 4.8600 87.3750 10.30
IDTI Sep 21 22.25 -0.78 -3.39% 3,031,800 1,925,954 22 21.17 22.94 21.1700 100.8750 7.72
LSI Sep 21 11.25 -0.74 -6.17% 7,758,700 3,157,363 10.20 10.20 11.50 10.2000 34.8750 N/A
NVDA Sep 21 26.97 -1.91 -6.61% 10,224,900 4,716,181 26.65 26.01 28.28 13.7500 50.0000 39.97
ARMHY Sep 21 9.10 -0.09 -0.98% 290,500 435,227 8.80 8.73 9.75 8.3900 34.0000 67.08
*SW* No such ticker symbol. Try Symbol Lookup (Look up: *SW*)
MSFT Sep 21 49.71 -1.05 -2.07% 92,492,600 30,098,454 47.92 47.50 50.60 40.2500 76.1500 36.52
ORCL Sep 21 10.76 -0.55 -4.86% 80,169,104 36,826,544 10.19 10.16 11.15 10.1600 41.2813 25.13
CHKP Sep 21 24.12 -1.29 -5.08% 9,317,700 8,236,909 24.04 23.85 25.08 23.8500 118.5834 21.12
SEBL Sep 21 13.33 -0.67 -4.79% 17,162,700 13,433,272 12.93 12.70 13.98 12.7000 119.8750 23.89
VRTS Sep 21 18.77 -1.75 -8.53% 22,169,800 12,315,318 18.60 18.50 20.69 18.5000 166.8750 N/A
MERQ Sep 21 19.74 -0.35 -1.74% 4,491,900 4,179,727 19.51 18.59 20.46 18.5900 162.5000 27.00
ITWO Sep 21 4.22 +0.26 +6.57% 9,495,900 10,798,454 3.68 3.64 4.37 3.4500 99.4375 N/A
PSFT Sep 21 20.24 +0.25 +1.25% 15,914,600 7,974,636 18.13 18.13 20.88 17.5000 53.8750 31.68
RATL Sep 21 8.27 -0.22 -2.59% 8,247,600 2,961,954 8.41 7.99 8.95 7.9900 70.6250 70.75
BMC Sep 21 13.01 +0.66 +5.34% 2,908,400 1,772,727 12.15 12.10 13.10 11.5000 33.0000 N/A
CA Sep 21 22.70 -0.60 -2.58% 3,709,000 1,947,409 23.30 22.37 23.69 18.1250 39.0300 N/A
CTXS Sep 21 22.64 -0.94 -3.99% 6,227,600 4,225,363 20.89 20.89 23.249 15.8125 37.1875 48.82
ADBE Sep 21 25.07 -0.87 -3.34% 6,595,700 3,741,181 24.07 23.98 26.70 23.8500 87.3125 26.33
ERTS Sep 21 48.70 +2.40 +5.18% 7,175,800 2,198,272 43.44 43.20 48.87 31.0000 63.7500 N/A
SAPE Sep 21 3.80 +0.21 +5.85% 1,521,700 1,109,272 3.18 3.15 4.33 3.1500 45.7500 N/A
*NET* No such ticker symbol. Try Symbol Lookup (Look up: *NET*)
EBAY Sep 21 43.79 -1.20 -2.67% 13,806,900 6,061,500 41.77 41.50 45.02 26.7500 76.0000 148.97
TMPW Sep 21 31.29 -1.90 -5.72% 4,719,500 2,283,727 30.35 30.35 32.90 27.5000 83.2500 58.23
AOL Sep 21 29.85 +0.60 +2.05% 37,266,900 13,754,136 29.27 27.40 30 27.4000 62.2700 55.61
YHOO Sep 21 8.68 -1.29 -12.94% 12,975,300 7,992,000 9.33 8.50 9.40 8.5000 112.3750 N/A
RETK Sep 21 14.1606 +0.3806 +2.76% 1,048,500 907,681 12.90 12.59 15.05 12.5900 60.0000 N/A
GMST Sep 21 17.60 -0.29 -1.62% 6,412,600 3,775,000 16.11 16.05 18.61 16.0500 90.5000 N/A
CTSH Sep 21 22.14 -0.64 -2.81% 455,100 85,136 22.79 18.25 22.79 18.2500 53.7500 21.43
NNDS Sep 21 18.65 -2.10 -10.12% 125,600 52,590 20.01 17.30 20.02 17.3000 83.3750 61.76
INTU Sep 21 31.96 -0.12 -0.37% 5,977,900 2,424,500 29.46 29.42 33.91 22.6250 69.3125 N/A
QSFT Sep 21 10.46 -0.75 -6.69% 1,593,200 1,073,545 10.27 10.05 11.79 10.0500 69.5625 N/A
CKFR Sep 21 16.14 -0.85 -5.00% 743,600 632,409 15.61 15.55 18.24 15.5500 62.5000 N/A
HOMS Sep 21 8.38 -0.09 -1.06% 3,642,600 1,751,818 8.35 7.45 8.42 7.4500 48.5000 N/A
SRNA Sep 21 10.07 +0.02 +0.20% 877,100 668,500 9.98 9.56 10.15 5.4688 58.3125 17.76
TLRK Sep 21 17.05 -1.31 -7.14% 179,900 111,636 17.15 16.10 17.70 15.9500 36.6875 N/A
NTIQ Sep 21 20.10 -1.90 -8.64% 1,187,000 939,590 20.50 19.55 21.60 13.5000 111.5000 N/A
DMRC Sep 21 11.15 -0.60 -5.11% 59,100 105,500 11.25 10.30 13.25 9.0000 28.2000 N/A
SMMX Sep 21 14.58 +0.56 +3.99% 205,300 145,545 12.87 11.66 14.58 11.6600 50.4375 1752.50
DGIN Sep 21 11.05 -0.08 -0.72% 178,100 251,636 10.75 10.30 11.25 6.9375 37.6250 N/A
MACR Sep 21 12.92 -0.29 -2.20% 1,616,800 742,545 12.32 12.32 13.43 12.3200 85.2500 N/A
GOTO Sep 21 12 -0.78 -6.10% 817,700 936,136 12.05 11.61 12.35 4.8125 28.2810 N/A
WEBM Sep 21 8.10 -0.36 -4.26% 1,102,300 1,629,363 8.25 7.31 8.85 7.3100 119.8750 N/A
VRTY Sep 21 9.20 +0.32 +3.60% 345,300 562,454 7.99 7.94 9.45 7.0000 38.0000 13.64
*ECM* No such ticker symbol. Try Symbol Lookup (Look up: *ECM*)
SANM Sep 21 13.30 +0.39 +3.02% 14,285,200 7,638,545 12.40 11.64 13.64 11.6400 60.5000 14.39
JBL Sep 21 16.15 +1.15 +7.67% 7,284,200 2,108,545 14.25 14.00 17.75 14.0000 60.4375 25.42
FLEX Sep 21 13.98 -0.12 -0.85% 13,360,700 6,848,863 12.84 12.53 14.54 12.3750 43.9375 N/A
SLR Sep 21 10.01 -0.28 -2.72% 11,217,200 5,468,954 10.05 9.91 10.85 9.9100 52.6250 N/A
SCI Sep 21 17.40 0.00 0.00% 1,210,400 1,339,090 17.40 16.25 17.80 15.5300 47.0000 25.59
*DRUG* No such ticker symbol. Try Symbol Lookup (Look up: *DRUG*)
IDPH Sep 21 46.58 -3.51 -7.01% 5,953,100 3,504,090 47.14 45.89 49.491 32.6250 77.6451 100.18
PDLI Sep 21 41.38 -2.96 -6.68% 2,341,000 1,751,500 41.99 40.80 43.88 32.5000 146.2500 466.74
GILD Sep 21 47.66 -3.40 -6.66% 3,251,900 1,538,636 49.15 45.90 50.20 24.8750 63.4900 N/A
SEPR Sep 21 31.96 -0.84 -2.56% 1,252,600 722,000 31.11 30.48 33.90 23.4500 124.8125 N/A
IVGN Sep 21 59.74 -3.36 -5.32% 1,695,900 1,013,000 60.50 58.02 60.70 38.5000 87.4375 N/A
AFFX Sep 21 14.50 -0.99 -6.39% 1,550,600 1,115,272 15 13.98 15.25 13.9800 92.0000 N/A
HGSI Sep 21 29.67 -2.23 -6.99% 5,720,700 2,469,454 29.02 27.67 30.61 27.6700 106.8594 N/A
AMGN Sep 21 56.02 -2.98 -5.05% 18,567,400 7,235,500 55.90 55.50 57.60 45.4375 75.0625 53.15
VRTX Sep 21 23.47 -2.53 -9.73% 1,367,300 750,090 23.79 21.20 25.10 21.2000 99.2500 N/A
MLNM Sep 21 16.60 -1.17 -6.58% 5,429,600 2,393,954 15.96 15.63 17.01 15.6300 89.8125 N/A
BGEN Sep 21 53.30 -3.16 -5.60% 4,893,400 2,943,727 53.25 53.25 56.50 47.1250 75.0000 30.39
MEDI Sep 21 32.01 -1.00 -3.03% 5,076,300 2,589,272 30 29.51 33.37 27.6250 86.1250 45.97
*MISC* No such ticker symbol. Try Symbol Lookup (Look up: *MISC*)
DELL Sep 21 16.63 -0.85 -4.86% 63,338,900 24,264,228 16.15 16.01 17.43 16.0100 36.2031 31.78
AAPL Sep 21 15.73 +0.05 +0.32% 10,187,800 5,353,681 14.80 14.68 16.25 13.6250 55.5000 91.70
PLCM Sep 21 27.37 +3.10 +12.77% 6,593,600 1,199,545 24 23.70 27.58 10.7500 72.2500 42.21
PLXS Sep 21 24.49 -1.78 -6.78% 1,761,700 559,000 24.80 23.50 25.34 19.9375 80.3750 24.83
OPMR Sep 21 30.32 -0.23 -0.75% 1,718,600 590,136 28.41 25.45 31.12 23.0000 53.5500 N/A
IART Sep 21 26.65 +0.25 +0.95% 492,600 384,272 24.50 24.35 27.10 9.6875 32.1500 N/A
LUFK Sep 21 21.75 -1.81 -7.68% 17,000 20,045 22.485 21.53 22.50 13.7500 31.4800 11.45
TUTR Sep 21 23.07 +0.822 +3.69% 128,200 222,318 21.25 21 23.20 12.0625 36.4000 33.86
MDCI Sep 21 13.95 -0.32 -2.24% 205,000 269,181 14 13.73 14.65 3.0000 15.6200 29.12
|
