HLEW
Symbol Price Change Volume Bid/Ask Day Range
ADCT 4.87 0.20 (+4.28%) 5,213,500 4.78 - 4.90 4.70 - 4.92
ADTN 23.97 0.97 (+4.22%) 106,100 23.57 - 28.00 22.52 - 24.00
AFCI 19.55 0.61 (+3.22%) 1,097,500 19.43 - 19.65 18.56 - 19.78
ALA 15.37 0.91 (+6.29%) 1,210,400 14.87 - 15.55
AMAT 35.34 1.47 (+4.34%) 17,231,100 35.31 - 35.44 33.25 - 35.66
AMCC 11.98 0.70 (+6.21%) 11,450,500 12.17 - 12.22 11.25 - 12.05
ANAD 14.02 0.18 (+1.30%) 333,600 14.02 - 14.50 13.75 - 14.25
ANDW 17.87 0.11 (+0.62%) 1,374,300 17.06 - 18.98 17.70 - 18.15
ANN 23.12 -0.54 (-2.28%) 294,300 23.03 - 24.18
AOL 32.10 -0.79 (-2.40%) 15,379,500 31.67 - 33.09
APAT 2.82 -0.08 (-2.76%) 14,600 2.82 - 2.84 2.78 - 2.88
ASYS 7.14 0.79 (+12.44%) 42,300 6.33 - 7.18 6.27 - 7.14
AVCI 2.55 -0.01 (-0.39%) 871,500 2.50 - 2.65 2.29 - 2.55
AVNX 4.20 -0.05 (-1.18%) 302,600 4.10 - 4.25 4.00 - 4.35
AXP 29.99 -0.27 (-0.89%) 4,422,000 29.76 - 30.54
BKB 43.38 0.00 (+0.00%) 100 41.44 - 44.12
BKHM 1.65 -0.01 (-0.60%) 42,100 1.65 - 1.69 1.65 - 1.71
BRCD 27.10 3.00 (+12.45%) 24,169,800 27.13 - 27.24 24.32 - 27.40
BRCM 35.79 4.34 (+13.80%) 20,407,400 36.03 - 36.15 31.25 - 35.95
CIEN 19.35 2.03 (+11.72%) 21,420,000 19.35 - 19.38 17.15 - 19.53
CMGI 1.72 0.05 (+2.99%) 2,189,600 1.72 - 1.73 1.61 - 1.74
CMTN 1.12 0.07 (+6.67%) 350,300 1.12 - 1.30 1.05 - 1.15
CNXT 11.20 0.40 (+3.70%) 5,420,900 11.25 - 11.29 10.70 - 11.76
COVD 0.63 -0.04 (-5.26%) 862,400 0.62 - 0.63 0.62 - 0.68
CPWR 11.09 0.62 (+5.92%) 2,402,600 10.91 - 11.00 10.41 - 11.25
CS 20.75 0.00 (+0.00%)
CSCO 17.23 0.82 (+5.00%) 77,842,500 17.18 - 17.20 16.52 - 17.30
CYMI 19.50 1.51 (+8.39%) 642,300 19.00 - 20.20 18.22 - 19.69
DIS 18.44 -0.08 (-0.43%) 5,192,900 18.35 - 18.85
DITC 6.05 -0.07 (-1.14%) 117,800 5.25 - 7.25 5.85 - 6.28
EMKR 12.61 0.06 (+0.48%) 227,100 12.12 - 13.24 12.15 - 13.08
EXDS 0.17 0.00 (+0.00%) 0.18 - 0.17
EXTR 13.17 0.93 (+7.60%) 7,093,200 12.75 - 12.85 12.49 - 13.49
FDRY 11.02 0.26 (+2.42%) 6,968,800 9.78 - 9.76 10.79 - 11.42
FDX 38.78 -0.72 (-1.82%) 641,400 38.68 - 39.56
FFIV 15.12 0.08 (+0.53%) 161,000 15.00 - 15.20 14.99 - 15.75
GE 37.08 -0.19 (-0.51%) 16,018,000 36.90 - 37.90
GLM 14.98 -0.24 (-1.58%) 2,108,300 14.60 - 15.24
GLW 8.17 -0.10 (-1.21%) 5,066,100 8.10 - 8.39
GPS 13.95 -0.24 (-1.69%) 2,309,900 13.89 - 14.38
HEII 7.75 0.05 (+0.65%) 10,900 7.30 - 7.75 7.15 - 7.75
HIFN 14.35 0.49 (+3.54%) 124,000 13.80 - 14.25 13.40 - 14.35
IBI 11.10 -0.08 (-0.72%) 925,500 10.99 - 11.29
INKT 5.72 0.65 (+12.82%) 4,104,300 5.69 - 5.70 5.07 - 5.84
INTC 25.48 0.48 (+1.92%) 41,107,100 25.43 - 25.46 24.93 - 25.93
IOM 6.65 -0.02 (-0.30%) 259,500 6.56 - 6.70
ITWO 4.71 0.00 (+0.00%) 10,164,400 4.70 - 4.75 4.66 - 4.96
JBL 24.14 0.74 (+3.16%) 2,080,800 23.01 - 24.32
JDSU 9.07 0.26 (+2.95%) 33,717,700 8.98 - 9.02 8.55 - 9.30
JNJ H 59.26 0.41 (+0.70%) 8,645,200 58.75 - 59.66
JNPR 27.01 3.12 (+13.06%) 35,843,700 27.46 - 27.48 23.81 - 27.32
KOPN 13.26 0.68 (+5.41%) 986,800 13.10 - 13.20 12.38 - 13.39
LU 6.59 -0.05 (-0.75%) 26,270,900 6.38 - 6.64
MCDT 14.35 1.54 (+12.02%) 1,067,200 13.90 - 14.35 12.50 - 14.50
MER 45.05 -0.45 (-0.99%) 3,818,700 44.61 - 45.82
MERQ 26.58 1.43 (+5.69%) 2,511,800 26.60 - 26.75 24.40 - 26.87
MONI 0.96 -0.05 (-4.95%) 758,300 0.90 - 0.97 0.94 - 1.00
MOT 17.65 0.15 (+0.86%) 8,602,700 17.25 - 17.71
MRVC 4.81 0.51 (+11.86%) 1,205,700 4.82 - 4.95 4.31 - 4.89
MRVL 25.04 2.03 (+8.82%) 2,255,300 24.60 - 24.99 22.91 - 25.30
MSFT 61.32 0.89 (+1.47%) 39,583,400 61.25 - 61.35 59.62 - 61.62
MTZ 4.20 0.10 (+2.44%) 107,000 4.10 - 4.30
MWD 50.00 -0.99 (-1.94%) 4,059,100 49.75 - 51.51
NE 29.18 0.18 (+0.62%) 1,507,200 56.70 - 67.70 27.86 - 29.21
NEWP 17.20 0.25 (+1.47%) 658,100 17.20 - 17.45 16.75 - 17.60
NT 5.92 0.13 (+2.25%) 8,238,900 5.64 - 5.92
NUFO 3.03 -0.08 (-2.57%) 254,800 2.98 - 3.04 3.01 - 3.18
NVLS 34.02 2.00 (+6.25%) 8,703,700 34.10 - 34.15 31.51 - 34.14
ONIS 5.62 -1.01 (-15.23%) 9,405,500 5.50 - 5.66 5.21 - 6.32
OPWV 9.39 1.84 (+24.37%) 11,733,600 9.07 - 9.35 7.80 - 9.51
PHTN 29.94 0.47 (+1.59%) 238,400 27.01 - 29.00 28.55 - 30.10
PMCS 16.98 0.58 (+3.54%) 9,570,800 17.10 - 17.15 16.17 - 17.16
PSFT 29.78 2.48 (+9.08%) 10,383,800 29.78 - 29.80 27.01 - 30.07
Q 16.81 0.47 (+2.88%) 6,669,000 16.28 - 16.85
QCOM 53.24 3.89 (+7.88%) 20,074,200 53.17 - 53.30 49.45 - 53.50
RFMD 20.97 -0.08 (-0.38%) 7,601,900 21.00 - 21.03 20.50 - 21.36
RIG 29.65 -0.25 (-0.84%) 3,163,600 28.75 - 30.05
RMBS 9.35 0.30 (+3.31%) 1,708,000 9.25 - 9.35 9.00 - 9.47
RNWK 6.60 0.10 (+1.54%) 665,900 6.55 - 6.77 6.50 - 6.76
SCH 12.96 -0.66 (-4.85%) 4,222,000 12.72 - 13.54
SCMR 4.21 -0.03 (-0.71%) 1,096,300 4.15 - 4.25 4.10 - 4.40
SDC 22.72 -0.37 (-1.60%) 841,000 22.08 - 23.00
SEBL 18.70 1.00 (+5.65%) 15,789,400 18.69 - 18.76 17.01 - 18.74
SHOO 9.31 -0.23 (-2.41%) 49,100 8.47 - 10.07 9.25 - 9.61
SONS 4.32 0.02 (+0.47%) 3,724,900 4.29 - 4.31 4.17 - 4.50
SUNW 9.19 0.05 (+0.55%) 38,399,700 9.19 - 9.21 9.09 - 9.44
SVGI 34.76 0.00 (+0.00%) 100 34.51 - 34.85 33.30 - 35.64
TDW 29.73 -0.34 (-1.13%) 812,500 28.96 - 30.10
TER 21.80 1.98 (+9.99%) 4,816,800 19.56 - 21.80
TLAB 12.71 0.30 (+2.42%) 2,872,200 12.56 - 12.73 12.33 - 12.97
TQNT 18.21 0.47 (+2.65%) 2,043,700 18.07 - 18.39 17.65 - 18.45
TXCC 3.47 0.12 (+3.58%) 906,400 3.60 - 3.62 3.39 - 3.57
UTEK 14.45 0.40 (+2.85%) 131,200 11.20 - 16.10 13.65 - 14.70
VERT 1.14 0.04 (+3.64%) 413,700 1.15 - 1.24 1.11 - 1.18
VTSS 10.18 0.19 (+1.90%) 7,193,300 10.18 - 10.19 9.77 - 10.53
WIND 15.23 0.03 (+0.20%) 257,000 15.20 - 15.25 15.02 - 15.50
YHOO 11.95 0.37 (+3.20%) 6,232,900 11.88 - 11.95 11.25 - 12.04 |
