Closing Numbers Dec 3,2001
Dow 9763.96-87.60(-0.89%)
Nasdaq 1904.90-25.68(-1.33%)
S&P 500 1129.90-9.55(-0.97%)
10-Yr Bond 4.703%-0.041
NYSE Volume 1,189,685,000
Nasdaq Volume 1,496,383,000
EQUITY OPTION
TOTAL EQUITY CALL VOLUME : 377939
TOTAL EQUITY PUT VOLUME : 227678
TOTAL VOLUME : 605617
EPC=0.60
***************
Close: A minor recovery was noted in late trade but the
market averages failed to build on the move, as they had
done throughout the session, and weakened into the close.
The bias was negative from the opening bell as Enron (ENE
+53%) announced that it was filing for bankruptcy and a
filing a suit against Dynegy (DYN -10%); more severe
economic problems developed in Argentina; increased Mid-East
violence; speculation that Ford (F -6%) would soon be
forecasting a wider than expected loss; downgrades in the
biotech sector (UBS Warburg on GILD -3.4%, IMNX -6.1%);
bearish comments on Household (HI -4.5%) in Barron's; and a
United Tech (UTX -2.1%) strike all hit before the open. The
market attempted to stabilize within the first half hour but
the report of a significant counterattack by Israel
triggered a quick reversal with prices slumping once again.
While the market averages rebounded off this low, a choppy
trading range developed with prices vacillating at firmly
lower levels into the close. The dynamics of the day were
established early and, like the indices, little changed
through the rest of the session. The energy sector led the
way on the upside followed by gold as a defensive play with
minor interest in telecom and drug. Energy was underpinned
not only by the pick up in violence but also by reports that
the OPEC General Secretary is optimistic that an agreement
with Russia can be reached regarding a production cut. In
other news, Lehman suggested that the recent Semi Industry
Association data implies that there will not be a V-Shaped
recovery in this industry like there was in 1986 and 1991;
and economic data was better than expected but triggered
little interest. Despite the firmly negative tone today, the
decline came amid only modest volume with the...
RETAIL 11 -0.1% Edit Delete Compare
DSL 6 +3.0% Edit Delete Compare
DWDM 20 -5.5% Edit Delete Compare
Low pSR Energy Stocks 12 +0.6% Edit Delete Compare
Carriers1 7 -0.2% Edit Delete Compare
Telecom Construction1 5 -2.8% Edit Delete Compare
networkers1 6 -4.0% Edit Delete Compare
Contract Manufacturers 5 -1.4% Edit Delete Compare
Telecom Equipment 18 -2.3% Edit Delete Compare
Tier 2, D-WDM 16 -2.1% Edit Delete Compare
Broadband Cable 1 8 +1.5% Edit Delete Compare
DOW 10 -1.0% Edit Delete Compare
Internet Security 20 -3.3% Edit Delete Compare
Biotechs 9 -3.5% Edit Delete Compare
CHIP EQUIPMENT 13 -1.4% Edit Delete Compare
CHIPS1 23 -2.2% Edit Delete Compare
Clint's Financials 40 -1.4% Edit Delete Compare
Genomics 9 -2.2% Edit Delete Compare
Incubators 8 -5.0% Edit Delete Compare
Internet Sector 14 -4.4% Edit Delete Compare
Flat Panel Displays 7 +0.9% Edit Delete Compare
E-Gaming stocks 8 -0.0% Edit Delete Compare
Drug Stocks 15 +0.5% Edit Delete Compare
RTS Biotechs 13 -3.2% Edit Delete Compare
Gigabit 23 -3.0% Edit Delete Compare
Oil Drilers - Deep Water 13 +1.4% Edit Delete Compare
Storage 8 -3.4% Edit Delete Compare
M.L. Picks 23 -2.4% Edit Delete Compare
HOLDERS 12 -0.9% Edit Delete Compare
4 Q's of cash 20 -2.4% Edit Delete Compare
Carriers 10 -0.4% Edit Delete Compare
Wireless 6 -2.1% Edit Delete Compare
Real Estate Related 7 +0.0% 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 Dec 3 9763.96 -87.60 -0.89% N/A N/A N/A N/A 9703.90 9848.93 8062.34 11350.05 N/A
^IXIC Dec 3 1904.90 -25.68 -1.33% N/A N/A N/A N/A 1898.98 1925.35 1387.06 3028.75 N/A
^SPX Dec 3 1129.90 -9.55 -0.84% N/A N/A N/A N/A 1125.78 1139.45 944.75 1389.05 N/A
^NDX Dec 3 1567.54 -28.51 -1.79% N/A N/A N/A N/A 1562.73 1590.30 1088.96 2990.83 N/A
QQQ Dec 3 38.97 -0.68 -1.72% 60,449,800 N/A N/A N/A 38.87 39.60 27.2000 74.7813 N/A
^NWX Dec 3 316.59 -11.76 -3.58% N/A N/A N/A N/A 316.45 328.35 201.25 946.78 N/A
^OEX Dec 3 578.66 -6.14 -1.05% N/A N/A N/A N/A 576.77 584.80 480.07 739.71 N/A
^SOXX Dec 3 511.00 -7.95 -1.53% N/A N/A N/A N/A 509.74 524.84 343.93 763.26 N/A
*NET* No such ticker symbol. Try Symbol Lookup (Look up: *NET*)
AOL Dec 3 33.58 -1.32 -3.78% 19,583,400 N/A N/A 19,215,454 33.47 34.79 27.4000 58.5100 83.89
YHOO Dec 3 15.83 +0.26 +1.67% 11,478,600 15.68 15.75 9,934,272 15.75 16.35 8.0200 44.0000 N/A
AMZN Dec 3 10.49 -0.83 -7.33% 9,529,300 10.65 10.66 9,351,636 10.48 11.08 5.5100 27.6250 N/A
EBAY Dec 3 67.07 -1.00 -1.47% 4,809,900 66.94 67.10 8,376,909 66.30 67.60 26.7500 71.2990 219.58
DCLK Dec 3 8.91 -0.13 -1.44% 1,333,400 8.90 9.10 2,259,909 8.89 9.35 5.2300 18.3125 N/A
RNWK Dec 3 6.35 -0.23 -3.50% 1,587,600 6.22 6.36 1,216,636 6.05 6.54 3.2600 16.3125 N/A
*DOW* No such ticker symbol. Try Symbol Lookup (Look up: *DOW*)
UAL Dec 3 16.30 -0.57 -3.38% 1,127,200 N/A N/A 1,611,772 16.12 16.81 9.4000 45.5000 N/A
AA Dec 3 37.85 -0.75 -1.94% 2,687,300 N/A N/A 3,412,863 37.25 38.61 27.3600 45.7100 23.25
UTX Dec 3 58.91 -1.29 -2.14% 2,751,700 N/A N/A 3,293,818 58.61 59.51 40.1000 87.5000 15.12
HWP Dec 3 21.49 -0.50 -2.27% 9,839,800 N/A N/A 11,192,636 21.49 21.99 12.5000 37.9500 549.75
MRK Dec 3 68.50 +0.75 +1.11% 5,155,500 N/A N/A 5,110,772 66.85 68.50 60.3500 95.9375 22.00
JPM Dec 3 36.55 -1.17 -3.10% 11,064,300 N/A N/A 8,239,181 36.13 37.08 29.0400 57.3300 20.96
AXP Dec 3 32.14 -0.77 -2.34% 4,613,500 N/A N/A 6,537,409 32.00 32.49 24.2000 58.0625 26.20
WMT Dec 3 54.58 -0.57 -1.03% 7,615,500 N/A N/A 8,144,272 54.18 55.23 42.0000 58.7500 38.19
T Dec 3 17.44 -0.05 -0.29% 8,197,700 N/A N/A 11,871,772 16.92 17.47 14.7500 25.1500 N/A
GE Dec 3 36.92 -1.58 -4.10% 33,714,200 N/A N/A 21,407,590 36.61 38.40 28.5000 56.1875 28.16
*BEAST* No such ticker symbol. Try Symbol Lookup (Look up: *BEAST*)
MSFT Dec 3 64.77 +0.56 +0.87% 23,606,800 64.79 64.82 35,971,364 63.80 65.23 40.2500 76.1500 55.59
INTC Dec 3 32.04 -0.62 -1.90% 43,011,500 31.93 31.99 51,448,864 31.97 32.88 18.9600 38.5938 60.71
CSCO Dec 3 19.86 -0.58 -2.84% 53,676,000 19.80 19.85 77,668,728 19.75 20.19 11.0400 55.7500 N/A
WCOM Dec 3 14.47 -0.07 -0.48% 17,140,600 14.52 14.54 24,615,954 14.40 14.92 11.5000 23.5000 13.72
ORCL Dec 3 13.70 -0.33 -2.35% 42,093,800 13.70 13.73 43,166,864 13.65 14.27 10.1600 35.0000 31.18
IBM Dec 3 114.13 -1.46 -1.26% 5,785,800 N/A N/A 8,665,772 113.21 114.85 80.0625 119.9000 25.69
EMC Dec 3 16.16 -0.63 -3.75% 13,880,800 N/A N/A 23,654,364 15.98 16.56 10.0100 92.0000 305.27
*PC* No such ticker symbol. Try Symbol Lookup (Look up: *PC*)
DELL Dec 3 27.66 -0.27 -0.97% 19,359,000 27.56 27.65 28,086,228 27.39 27.96 16.0100 31.3200 63.48
GTW Dec 3 9.56 +0.16 +1.70% 1,861,800 N/A N/A 2,304,545 9.25 9.74 4.2400 24.2100 N/A
AAPL Dec 3 21.05 -0.25 -1.17% 3,237,800 21.04 21.20 5,149,090 20.60 21.28 13.6250 27.1200 N/A
BBY Dec 3 72.55 +1.16 +1.62% 3,622,300 N/A N/A 3,622,136 71.55 72.85 21.0000 72.8500 39.44
*NETWORK* No such ticker symbol. Try Symbol Lookup (Look up: *NETWORK*)
CSCO Dec 3 19.86 -0.58 -2.84% 53,676,000 19.80 19.85 77,668,728 19.75 20.19 11.0400 55.7500 N/A
SUNW Dec 3 13.50 -0.74 -5.20% 48,500,000 13.45 13.47 51,603,364 13.43 14.05 7.5200 48.1250 178.00
EXTR Dec 3 14.96 -0.87 -5.50% 12,242,500 14.92 15.04 7,009,727 14.27 15.83 5.8500 89.5000 N/A
FDRY Dec 3 9.14 -0.86 -8.60% 4,315,500 9.10 9.14 3,462,000 9.03 10.08 5.2600 54.0000 37.04
JNPR Dec 3 23.22 -1.36 -5.53% 14,859,900 23.20 23.22 22,149,680 23.20 24.12 8.9000 168.5000 163.87
RSTN Dec 3 15.32 -0.36 -2.30% 1,438,500 15.12 15.45 3,479,863 15 16 4.8900 24.1000 N/A
*TELECOM* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM*)
ALA Dec 3 17.52 -0.49 -2.72% 746,300 N/A N/A 1,496,409 17.43 17.90 10.5300 68.3125 N/A
NXTL Dec 3 10.96 +0.25 +2.33% 11,229,700 10.95 11.02 15,196,636 10.70 11.38 6.8700 38.6250 N/A
NT Dec 3 7.47 -0.33 -4.23% 6,025,200 N/A N/A 13,514,181 7.44 7.66 4.7600 45.8750 N/A
LU Dec 3 7.36 +0.04 +0.55% 14,184,000 N/A N/A 21,879,180 7.21 7.50 5.0000 21.1250 N/A
ATI Dec 3 15.22 -0.22 -1.42% 273,100 N/A N/A 260,272 14.99 15.60 12.5000 21.0700 45.95
FON Dec 3 21.70 -0.09 -0.41% 3,197,300 N/A N/A 3,590,318 21.62 22.05 18.8000 29.3125 22.94
T Dec 3 17.44 -0.05 -0.29% 8,197,700 N/A N/A 11,871,772 16.92 17.47 14.7500 25.1500 N/A
BLS Dec 3 38.79 +0.29 +0.75% 2,076,400 N/A N/A 3,504,909 38.10 39.00 36.2600 45.8750 25.16
GX Dec 3 1.15 -0.12 -9.45% 16,474,800 N/A N/A 23,390,544 1.12 1.26 0.3800 25.8750 N/A
Q Dec 3 11.88 -0.02 -0.17% 7,331,800 N/A N/A 10,545,090 11.77 12.07 11.0800 48.1875 N/A
TLAB Dec 3 14.86 -0.42 -2.75% 4,104,700 14.77 15.03 7,277,636 14.80 15.70 8.9800 68.5000 33.51
CMVT Dec 3 20.57 -0.82 -3.83% 2,553,100 20.28 20.60 5,664,227 20.22 21.80 15.0300 124.7500 15.17
SONS Dec 3 4.50 -0.32 -6.64% 4,894,000 4.51 4.59 7,420,681 4.40 4.77 2.2600 46.5000 N/A
TELM Dec 3 6.80 -0.17 -2.44% 2,245,600 6.65 6.95 2,098,863 6.75 7.18 3.4900 29.7300 23.23
*CABLE* No such ticker symbol. Try Symbol Lookup (Look up: *CABLE*)
ANTC No such ticker symbol. Try Symbol Lookup (Look up: ANTC)
HLIT Dec 3 11.581 -0.589 -4.84% 1,973,000 11.51 11.58 2,122,772 11.40 12.54 2.7500 17.3000 N/A
*CAPX* No such ticker symbol. Try Symbol Lookup (Look up: *CAPX*)
AMAT Dec 3 39.27 -0.47 -1.18% 13,451,300 39.14 39.25 17,783,500 38.82 40.379 26.5900 59.1000 43.67
KLAC Dec 3 49.93 -0.30 -0.60% 7,675,900 49.75 50.05 9,371,227 49.21 51.15 26.8125 61.0000 22.64
NVLS Dec 3 37.46 -0.61 -1.60% 5,731,400 37.30 37.64 7,836,636 37.30 38.55 25.3700 58.7000 17.27
LRCX Dec 3 21.97 +0.05 +0.23% 1,788,600 21.56 22.19 3,120,318 21.60 22.38 13.0000 33.7600 25.88
TER Dec 3 27.45 -0.41 -1.47% 1,895,800 N/A N/A 2,777,500 27.05 28.49 18.4300 47.2100 126.64
KLIC Dec 3 15.94 +0.23 +1.46% 511,900 15.67 20.00 1,183,727 15.50 16.13 8.1600 18.8200 N/A
*SEMI* No such ticker symbol. Try Symbol Lookup (Look up: *SEMI*)
AMCC Dec 3 12.75 -0.88 -6.46% 9,532,800 12.67 12.74 14,015,590 12.75 13.53 6.0105 88.2500 N/A
TMCS Dec 3 16.14 +0.06 +0.37% 296,400 15.78 16.40 320,500 15.70 16.16 6.7500 17.6200 N/A
CHRT Dec 3 21.94 +0.14 +0.64% 665,100 18.00 22.16 604,772 21.82 22.05 16.0600 37.1250 N/A
RMBS Dec 3 8.34 -0.21 -2.46% 943,900 8.30 8.34 2,837,136 8.25 8.59 4.8600 59.6250 29.48
MU Dec 3 28.56 +1.40 +5.15% 9,436,600 N/A N/A 7,782,590 28.10 29.30 16.3900 49.6100 N/A
ALTR Dec 3 22.49 -0.27 -1.19% 5,646,300 22.49 22.55 7,757,863 22.29 23.28 14.6600 34.6875 28.70
XLNX Dec 3 34.88 -1.23 -3.41% 7,069,300 34.82 34.99 8,895,590 34.55 36.10 19.5200 59.2500 N/A
VTSS Dec 3 11.11 -1.08 -8.86% 5,297,700 11.00 11.07 6,125,227 10.998 12.05 6.6500 77.2500 N/A
BRCM Dec 3 42.65 -1.34 -3.05% 13,721,400 42.51 42.55 14,224,272 42 43.85 18.4000 148.5000 N/A
PMCS Dec 3 21.88 -0.91 -3.99% 6,688,900 21.75 21.88 10,823,136 21.72 23 9.3700 139.4375 N/A
KOPN Dec 3 16.11 -0.03 -0.19% 1,108,400 16.01 16.20 1,226,181 15.66 16.65 4.0000 16.9375 N/A
MRVL Dec 3 31.34 -0.20 -0.63% 3,736,500 31.31 31.40 1,900,318 30.65 32.60 7.9375 42.0000 N/A
EMKR Dec 3 12.80 -0.63 -4.69% 259,900 12.00 14.42 499,727 12.75 13.40 7.6700 55.3750 N/A
INTC Dec 3 32.04 -0.62 -1.90% 43,011,500 31.93 31.99 51,448,864 31.97 32.88 18.9600 38.5938 60.71
AMKR Dec 3 15.399 -0.171 -1.10% 776,800 15.30 15.55 856,000 15.30 15.741 9.0000 26.2400 N/A
NVDA Dec 3 53.81 -0.83 -1.52% 7,097,400 53.69 53.80 9,145,181 52.85 54.16 13.7500 55.9900 66.88
TXCC Dec 3 3.75 -0.26 -6.48% 1,764,600 3.75 3.84 2,335,500 3.73 4.05 2.1500 55.7500 N/A
TQNT Dec 3 15.23 -0.67 -4.21% 2,640,500 15.20 15.29 3,926,318 15.16 15.95 10.2500 61.5625 38.78
GNSS Dec 3 58.60 +1.67 +2.93% 2,224,400 58.42 58.92 2,135,590 55.55 59.25 7.1250 59.4400 177.91
ESST Dec 3 20.51 +1.71 +9.10% 1,230,900 20.40 20.50 484,909 18.61 20.77 4.5000 20.7700 N/A
LNOP Dec 3 5.87 -0.36 -5.78% 55,700 4.26 6.90 35,681 5.50 6.20 2.7000 19.2500 13.28
TERN Dec 3 11.52 -0.54 -4.48% 1,010,000 11.28 11.40 1,888,954 11.42 12.20 2.3600 18.8750 N/A
*SOFTWR* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWR*)
FMKT Dec 3 19.6888 -0.0612 -0.31% 1,269,700 19.61 19.99 982,772 18.98 20.10 6.2500 41.6250 N/A
PSFT Dec 3 34.91 0.00 0.00% 4,601,600 34.76 34.98 9,755,727 34.05 35.22 15.7800 53.8750 63.36
ITWO Dec 3 5.50 -0.24 -4.18% 10,635,800 5.55 5.60 12,906,090 5.40 5.60 2.9800 69.5000 N/A
NETA Dec 3 22.08 -0.87 -3.79% 2,468,800 21.51 23.54 3,466,545 21.90 22.96 3.2500 24.0000 N/A
ORCL Dec 3 13.70 -0.33 -2.35% 42,093,800 13.70 13.73 43,166,864 13.65 14.27 10.1600 35.0000 31.18
CHKP Dec 3 37.31 -1.04 -2.71% 5,941,100 37.32 37.38 9,598,545 36.66 38.09 19.5600 113.3334 30.36
VRTS Dec 3 36.91 -1.98 -5.09% 11,757,100 36.79 36.85 15,041,454 36.249 38.17 17.3000 130.0000 N/A
SEBL Dec 3 21.20 -1.15 -5.15% 9,396,000 21.28 21.32 16,478,636 21.16 21.90 12.2400 104.2500 44.17
SAP Dec 3 31.43 +0.40 +1.29% 2,077,900 N/A N/A 1,014,136 30.50 31.59 21.3100 49.1000 54.82
MERQ Dec 3 29.94 -0.85 -2.76% 2,876,900 29.80 30.19 3,980,454 29.18 30.90 18.0000 110.2500 41.38
*BANK_BRKR* No such ticker symbol. Try Symbol Lookup (Look up: *BANK_BRKR*)
BAC Dec 3 61.43 +0.05 +0.08% 5,390,500 N/A N/A 6,423,136 60.49 61.78 36.3125 65.5400 16.35
ONE Dec 3 36.80 -0.64 -1.71% 2,668,500 N/A N/A 3,337,909 36.36 36.99 27.0000 41.5625 28.00
C Dec 3 46.91 -0.99 -2.07% 13,789,900 N/A N/A 14,011,454 46.55 48 34.5100 57.3750 18.74
WFC Dec 3 42.45 -0.35 -0.82% 4,356,500 N/A N/A 4,754,954 42.34 42.88 38.2500 56.3750 22.03
ONE Dec 3 36.80 -0.64 -1.71% 2,668,500 N/A N/A 3,337,909 36.36 36.99 27.0000 41.5625 28.00
BK Dec 3 38.20 -1.04 -2.65% 3,426,100 N/A N/A 2,902,772 37.55 38.50 29.7500 58.1250 21.12
MER Dec 3 49.12 -0.97 -1.94% 4,172,400 N/A N/A 6,460,727 48.66 49.50 33.5000 80.0000 17.51
MWD Dec 3 52.33 -3.17 -5.71% 6,797,900 N/A N/A 4,895,681 51.90 53.84 35.7500 90.4900 16.13
LEH Dec 3 63.40 -2.75 -4.16% 3,296,600 N/A N/A 2,453,909 63.30 65.15 43.5000 86.2000 12.30
SCH Dec 3 13.86 -0.50 -3.48% 2,693,500 N/A N/A 4,597,636 13.66 14.21 8.1300 33.0000 61.90
*DRUG* No such ticker symbol. Try Symbol Lookup (Look up: *DRUG*)
GDT Dec 3 48.72 -0.09 -0.18% 1,839,400 N/A N/A 2,413,363 47.95 49.13 26.9000 55.6250 41.83
AHP Dec 3 60.99 +0.89 +1.48% 3,615,800 N/A N/A 3,575,000 60.21 61.20 52.0000 64.5800 N/A
LLY Dec 3 83.60 +0.93 +1.12% 2,586,400 N/A N/A 3,711,500 82.44 84.04 70.0100 95.0000 30.22
PFE Dec 3 43.69 +0.38 +0.88% 9,707,300 N/A N/A 12,092,136 43.28 43.90 34.0000 48.0625 37.86
WLA No such ticker symbol. Try Symbol Lookup (Look up: WLA)
JNJ Dec 3 58.31 +0.06 +0.10% 8,216,700 N/A N/A 7,814,590 57.80 58.74 40.2500 60.9700 31.18
SGP Dec 3 36.12 +0.40 +1.12% 4,572,900 N/A N/A 4,474,909 35.56 36.42 32.3500 60.0000 22.16
AMGN Dec 3 65.48 -0.95 -1.43% 6,707,400 65.46 65.72 8,969,500 65.01 66.78 45.4375 75.0625 62.08
BGEN Dec 3 57.35 -1.56 -2.65% 1,776,400 57.21 57.38 3,137,181 57.31 58.94 48.2900 75.0000 31.54
IMNX Dec 3 25.33 -1.67 -6.19% 10,478,200 25.33 25.37 10,163,772 25.20 26.13 10.7500 49.8750 89.70
SEPR Dec 3 49 -0.90 -1.80% 983,300 48.78 49.30 1,224,454 48.70 49.66 23.4500 87.0000 N/A
STEM Dec 3 2.85 +0.03 +1.06% 216,600 2.80 2.92 211,318 2.80 2.98 1.4688 7.2500 N/A
*ECM* No such ticker symbol. Try Symbol Lookup (Look up: *ECM*)
MWAV Dec 3 4.05 -0.05 -1.22% 22,200 4.02 7.98 19,545 3.95 4.07 3.6000 14.9375 3.65
JBL Dec 3 25.63 -0.67 -2.55% 1,142,700 N/A N/A 1,953,045 25.41 26.12 14.0000 40.9900 44.58
FLEX Dec 3 25.81 +0.81 +3.24% 10,872,800 25.75 25.85 10,169,454 24.50 26.10 12.3750 40.1250 N/A
SLR Dec 3 14.25 -0.45 -3.06% 6,554,100 N/A N/A 6,936,636 14.01 14.49 9.9100 41.9500 N/A
SCI Dec 3 27.78 -0.87 -3.04% 1,359,200 N/A N/A 1,224,681 27.66 28.50 15.5300 35.1250 N/A
SANM Dec 3 20.49 -0.91 -4.25% 7,609,500 20.46 20.50 7,944,818 20.45 21.07 11.6400 54.7500 178.33
CLS Dec 3 41.89 -0.40 -0.95% 1,202,500 N/A N/A 2,661,863 40.75 42.45 20.6900 76.4000 89.98
*OPTICAL* No such ticker symbol. Try Symbol Lookup (Look up: *OPTICAL*)
AVNX Dec 3 6.58 -0.68 -9.37% 883,800 6.49 6.58 805,318 6.57 7.11 2.7000 97.5000 N/A
NUFO Dec 3 3.75 -0.29 -7.18% 348,700 3.55 4.00 713,045 3.65 3.96 2.1000 62.8750 N/A
OCCF Dec 3 1.33 +0.17 +14.66% 2,295,900 1.29 1.34 1,139,000 1.13 1.44 1.0600 17.9375 N/A
GLW Dec 3 8.95 -0.48 -5.09% 9,356,200 N/A N/A 11,419,363 8.90 9.45 6.9200 79.7500 N/A
JDSU Dec 3 9.66 -0.42 -4.17% 25,661,800 9.63 9.61 33,595,456 9.54 9.92 5.1200 76.6250 N/A
NEWP Dec 3 16.86 -0.91 -5.12% 981,900 16.76 16.95 1,054,181 16.70 17.85 11.9100 128.4375 N/A
VECO Dec 3 33.30 +0.389 +1.18% 286,500 8.00 33.69 441,500 32.42 33.92 19.9000 66.5000 27.43
*D-WDM* No such ticker symbol. Try Symbol Lookup (Look up: *D-WDM*)
ALA Dec 3 17.52 -0.49 -2.72% 746,300 N/A N/A 1,496,409 17.43 17.90 10.5300 68.3125 N/A
ADCT Dec 3 4.19 -0.25 -5.63% 6,376,400 4.19 4.22 8,172,454 4.15 4.44 2.6300 27.0625 N/A
AVCI Dec 3 2.57 -0.28 -9.82% 870,800 2.52 2.65 1,005,181 2.50 2.75 1.1000 43.8125 N/A
CIEN Dec 3 17.06 -0.69 -3.89% 20,248,000 16.98 17.01 20,126,364 16.80 17.74 9.2000 121.3750 158.48
CORV Dec 3 2.81 -0.25 -8.17% 3,723,800 2.81 2.83 4,570,590 2.77 3.06 1.1900 45.1250 N/A
FIBR Dec 3 4.05 -0.25 -5.81% 234,000 4.00 4.15 336,272 4 4.35 1.5000 29.1875 N/A
MRVC Dec 3 4.45 -0.311 -6.53% 603,600 4.40 4.50 1,062,272 4.42 4.70 2.2500 23.7500 N/A
NT Dec 3 7.47 -0.33 -4.23% 6,025,200 N/A N/A 13,514,181 7.44 7.66 4.7600 45.8750 N/A
ONIS Dec 3 6.55 -0.57 -8.01% 5,315,900 6.54 6.65 5,333,454 6.47 7 3.5000 69.7500 N/A
SCMR Dec 3 4.92 -0.32 -6.11% 1,211,800 4.89 4.99 2,752,636 4.90 5.19 3.0000 74.2500 N/A
DIGL Dec 3 8.62 -0.39 -4.33% 629,200 8.45 8.60 1,187,318 8.50 9 4.9000 57.5600 8.81
*STORAGE* No such ticker symbol. Try Symbol Lookup (Look up: *STORAGE*)
ADPT Dec 3 13.13 -0.60 -4.37% 1,289,800 13.14 14.11 1,245,954 13.12 13.64 7.2000 15.5000 N/A
EMC Dec 3 16.16 -0.63 -3.75% 13,880,800 N/A N/A 23,654,364 15.98 16.56 10.0100 92.0000 305.27
BRCD Dec 3 31.24 -1.56 -4.76% 10,705,700 31.10 31.20 16,968,728 30.849 32.26 12.6000 115.5625 3280.00
MCDT Dec 3 24.68 -0.52 -2.06% 695,700 24.35 25.43 N/A 24.50 24.97 7.0400 94.2500 296.47
EMLX Dec 3 31.49 -1.12 -3.43% 7,819,500 31.26 31.38 7,682,181 30.55 32.09 8.4000 109.7500 N/A
JNIC Dec 3 8.66 -0.63 -6.78% 497,000 8.63 8.75 622,090 8.52 9.30 5.0800 64.8750 N/A
ZOOX Dec 3 0.94 -0.07 -6.93% 295,000 0.89 1.10 161,818 0.92 1.01 0.8000 5.2500 N/A
STOR Dec 3 6.5299 -0.3401 -4.95% 1,591,700 6.43 6.58 2,822,545 6.40 6.86 3.6500 55.2500 N/A
NTAP Dec 3 15.92 +0.49 +3.18% 8,184,400 15.86 15.92 10,152,727 14.87 16 6.0000 89.5625 266.03
*E-GAMES* No such ticker symbol. Try Symbol Lookup (Look up: *E-GAMES*)
AKLM Dec 3 4.86 -0.61 -11.15% 1,837,900 4.87 4.96 1,072,318 4.70 5.28 0.3125 6.2500 24.86
ATVI Dec 3 24.96 +0.11 +0.44% 2,184,600 24.00 25.00 1,457,045 23.50 25.17 7.4167 27.4333 44.38
EIDSY Dec 3 3.10 0.00 0.00% 3,400 3.00 3.55 10,272 3 3.13 2.1000 5.0000 N/A
ERTS Dec 3 60.06 -0.40 -0.66% 3,345,300 59.41 60.15 3,373,545 59.42 60.49 31.0000 63.7500 N/A
TTWO Dec 3 14.13 +0.19 +1.36% 452,300 14.00 14.21 1,690,272 13.41 14.35 6.4400 24.5000 36.59
THQI Dec 3 57.92 +0.63 +1.10% 843,100 57.94 58.75 1,307,909 55.56 58.25 16.8750 62.0000 42.66
ATYT Dec 3 11.74 -0.51 -4.16% 2,529,200 11.45 11.75 639,227 11.38 12.09 3.6250 12.2600 N/A
*DRILLERS* No such ticker symbol. Try Symbol Lookup (Look up: *DRILLERS*)
DO Dec 3 27.90 +0.20 +0.72% 863,000 N/A N/A 1,073,636 27.06 28.42 22.8300 45.6500 22.56
GLM Nov 20 14.19 0.00 0.00% 0 N/A N/A 2,777,090 0.00 0.00 11.6000 32.9400 11.31
NE Dec 3 29.78 +0.28 +0.95% 1,587,100 N/A N/A 1,654,863 28.77 30.65 20.8000 54.0000 15.76
RIG Dec 3 28.70 +0.40 +1.41% 3,506,000 N/A N/A 3,417,045 27.68 29.50 23.0500 57.6900 43.81
SDC Ticker symbol has changed to: GSF
TDW Dec 3 29.03 +0.53 +1.86% 962,100 N/A N/A 898,545 27.701 29.48 24.1300 52.9500 12.72
*GOLD* No such ticker symbol. Try Symbol Lookup (Look up: *GOLD*)
NEM Dec 3 20.19 +0.52 +2.64% 3,552,000 N/A N/A 2,569,500 19.80 20.41 14.0000 25.2300 531.62
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
QCOM Dec 3 57.28 -1.44 -2.45% 8,939,100 57.11 57.44 16,984,728 57.05 59.08 38.3100 107.8125 N/A
RFMD Dec 3 23.47 -0.78 -3.22% 5,763,600 23.35 23.60 10,204,954 23 24 8.7500 37.5000 N/A
PWAV Dec 3 16.83 -0.02 -0.12% 806,100 16.31 17.00 1,752,272 16.60 17.08 8.7500 75.3750 N/A
WFII Dec 3 5.06 -0.13 -2.50% 171,600 5.10 5.15 274,681 5.04 5.31 3.3125 52.1094 103.80
NOK Dec 3 22.68 -0.33 -1.43% 7,093,100 N/A N/A 13,746,454 22.60 23.10 12.7000 53.7500 29.84
ERICY Dec 3 5.32 -0.14 -2.56% 8,728,500 5.30 5.36 15,532,227 5.27 5.42 3.0500 13.8750 N/A
RIMM Dec 3 21.37 -0.42 -1.93% 1,123,700 21.05 21.68 2,579,227 21.20 21.78 13.7000 102.0000 N/A
CMVT Dec 3 20.57 -0.82 -3.83% 2,553,100 20.28 20.60 5,664,227 20.22 21.80 15.0300 124.7500 15.17
OPWV Dec 3 9.985 -0.965 -8.81% 4,611,400 10.05 10.06 7,779,727 9.95 10.84 6.5000 78.5000 N/A |
