Morgan Stanley Semi:
Symbol Last Trade Change (Mkt) Volume Bid Ask Avg Vol Day's Range 52-wk Range P/E
*MARCH* No such ticker symbol. Try Symbol Lookup (Look up: *MARCH*)
04* No such ticker symbol. Try Symbol Lookup (Look up: 04*)
*10:00* No such ticker symbol. Try Symbol Lookup (Look up: *10:00*)
MU Mar 5 39.50 +0.80 +2.07% 8,388,800 N/A N/A 7,513,863 38.10 - 39.50 16.39 - 49.61 N/A
VARI Mar 5 32.02 -0.03 -0.09% 347,300 31.60 32.09 187,363 31.51 - 32.11 21.50 - 38.31 29.93
SANM Mar 5 12.95 -0.02 -0.16% 12,617,300 12.56 12.84 12,518,363 12.27 - 13.30 9.57 - 38.20 N/A
ACTR Mar 5 1.965 +0.325 +19.82% 610,700 1.50 2.10 239,318 1.57 - 2.20 1.48 - 13.15 N/A
*10:45* No such ticker symbol. Try Symbol Lookup (Look up: *10:45*)
IRF Mar 5 44.75 +0.01 +0.02% 1,571,500 N/A N/A 854,545 43.75 - 45.49 24.05 - 69.50 139.84
BRKS Mar 5 51.21 -0.65 -1.29% 1,585,900 49.82 54.00 657,590 49.70 - 51.999 24.78 - 65.1328 N/A
SLR Mar 5 9.75 +0.50 +5.41% 9,401,500 N/A N/A 9,296,954 9.09 - 9.78 8.09 - 30.40 N/A
SEAC Mar 5 18.49 -5.61 -25.20% 8,263,400 16.50 16.70 590,181 16.85 - 23.60 9.50 - 38.00 N/A
*11:30* No such ticker symbol. Try Symbol Lookup (Look up: *11:30*)
CNXT Mar 5 12.18 +0.44 +3.77% 3,939,100 12.08 12.13 5,166,363 11.45 - 12.43 6.57 - 18.11 N/A
KLIC Mar 5 20.60 +0.61 +3.07% 2,739,500 20.50 20.90 1,178,000 19.39 - 20.84 8.16 - 20.92 N/A
ADPT Mar 5 12.60 -0.42 -3.23% 1,899,400 12.41 12.60 2,106,636 12.47 - 13.02 7.20 - 18.49 48.46
ASTSF Mar 5 15.29 +1.62 +11.85% 1,009,700 N/A N/A 392,909 13.59 - 15.62 6.80 - 16.00 N/A
*12:15* No such ticker symbol. Try Symbol Lookup (Look up: *12:15*)
RMBS Mar 5 8.40 -0.40 -4.57% 2,390,100 8.30 8.35 1,568,772 8.32 - 9 4.86 - 47.1875 36.30
AMAT Mar 5 50.97 +0.64 +1.28% 22,650,100 50.67 50.95 16,702,818 49.52 - 51.73 26.59 - 59.10 144.86
ARW Mar 5 29.00 +0.97 +3.46% 730,100 N/A N/A 545,090 28.11 - 29.18 18.00 - 32.97 N/A
SNPS Mar 5 52.84 +1.33 +2.53% 1,387,300 52.45 53.25 1,604,545 50.81 - 54.12 36.15 - 63.01 56.84
*13:00* No such ticker symbol. Try Symbol Lookup (Look up: *13:00*)
ALTR Mar 5 23.22 +0.39 +1.73% 10,792,700 22.83 23.16 6,929,545 22.38 - 23.75 14.66 - 33.598 N/A
A Mar 5 34.90 -0.08 -0.23% 3,058,400 N/A N/A 2,226,000 34.30 - 35.88 18.00 - 42.38 N/A
QCOM Mar 5 38.86 -0.27 -0.69% 15,431,200 38.65 38.70 14,760,954 37.70 - 39.55 31.03 - 71.04 N/A
NIPNY Mar 5 7.83 -0.07 -0.89% 14,900 N/A N/A 66,818 7.70 - 7.94 6.30 - 19.73 N/A
*16:30* No such ticker symbol. Try Symbol Lookup (Look up: *16:30*)
MXIM Mar 5 55.69 +0.64 +1.17% 8,293,400 55.13 55.50 5,367,954 53.96 - 55.96 32.20 - 62.67 72.05
HELX Mar 5 21.99 +0.5499 +2.56% 181,300 20.85 22.85 154,636 21.11 - 22.01 14.75 - 33.44 N/A
DSS Mar 5 9.46 +0.11 +1.18% 243,600 N/A N/A 296,681 9.27 - 9.57 7.47 - 14.09 N/A
CAJ Mar 5 37.38 -1.02 -2.66% 125,200 N/A N/A 95,136 37.00 - 37.60 25.00 - 43.10 24.75
1*7:15* No such ticker symbol. Try Symbol Lookup (Look up: 1*7:15*)
LSCC Mar 5 20.89 +0.78 +3.92% 2,417,800 20.70 21.00 1,390,409 19.64 - 21.34 14.04 - 29.65 N/A
ASML Mar 5 23.15 -0.43 -1.82% 2,583,900 21.58 25.00 2,293,272 22.95 - 23.48 9.51 - 28.05 37.34
IM Mar 5 16.20 +0.30 +1.89% 769,300 N/A N/A 528,500 15.84 - 16.40 11.80 - 18.85 405.00
CHRT Mar 5 26.74 -0.799 -2.92% 570,100 24.35 26.86 659,045 26.24 - 26.91 16.06 - 34.00 N/A
*18:00* No such ticker symbol. Try Symbol Lookup (Look up: *18:00*)
ONNN Mar 5 3.1398 +0.3098 +10.95% 379,500 2.70 3.29 537,363 2.85 - 3.27 1.12 - 8.00 N/A
LRCX Mar 5 26.08 +0.07 +0.27% 2,403,400 25.75 26.24 2,260,863 25.35 - 26.25 14.73 - 33.76 22.94
PHILLIPS No such ticker symbol. Try Symbol Lookup (Look up: PHILLIPS)
SEMI Mar 5 3.75 0.00 0.00% 19,300 N/A N/A 18,681 3.65 - 3.82 2.00 - 11.00 1.75
JDSU Mar 5 6.24 +0.37 +6.41% 48,977,600 6.17 6.19 29,210,727 5.56 - 6.40 4.74 - 30.25 N/A
*18:45* No such ticker symbol. Try Symbol Lookup (Look up: *18:45*)
SNDK Mar 5 20.72 +2.03 +11.07% 5,401,300 20.36 20.49 1,470,181 19.80 - 20.80 8.61 - 30.00 N/A
AMKR Mar 5 19.41 +0.76 +4.08% 2,163,600 18.55 19.50 933,500 18.53 - 19.43 9.00 - 26.24 N/A
WDC Mar 5 6.61 -0.22 -3.22% 3,930,000 N/A N/A 2,288,000 6.55 - 7.04 1.95 - 7.75 N/A
UMC Mar 5 9.77 -0.43 -4.22% 6,339,900 N/A N/A 3,039,636 9.67 - 9.95 4.25 - 10.41 N/A
*21:45* No such ticker symbol. Try Symbol Lookup (Look up: *21:45*)
TXN Mar 5 33.99 -0.39 -1.15% 15,206,700 N/A N/A 10,927,363 33.191 - 34.50 20.10 - 42.91 N/A
*MARCH*05* No such ticker symbol. Try Symbol Lookup (Look up: *MARCH*05*)
*10:00* No such ticker symbol. Try Symbol Lookup (Look up: *10:00*)
OAKT Mar 5 14.74 +0.10 +0.69% 752,700 13.84 15.41 812,909 14.29 - 14.94 4.3438 - 16.67 N/A
ADI Mar 5 45.60 +1.65 +3.75% 3,911,400 N/A N/A 3,175,590 43.62 - 45.759 29.00 - 53.30 93.06
LTXX Mar 5 26.77 +1.13 +4.45% 2,080,800 22.00 26.70 755,500 24.66 - 27.47 10.36 - 32.15 N/A
SUNW Mar 5 9.09 +0.40 +4.61% 82,815,000 8.99 9.00 50,842,454 8.51 - 9.26 7.52 - 23.57 N/A
*10:45* No such ticker symbol. Try Symbol Lookup (Look up: *10:45*)
AGR.A No such ticker symbol. Try Symbol Lookup (Look up: AGR.A)
DPMI Mar 5 50.58 +0.50 +1.00% 335,500 48.00 50.51 249,136 49.41 - 51.10 22.60 - 84.875 N/A
XXIA Mar 5 7.99 +0.14 +1.78% 537,300 7.45 9.02 168,000 7.83 - 8.05 4.45 - 23.125 50.00
LXK Mar 5 54.96 -0.88 -1.60% 1,354,600 N/A N/A 1,291,318 54.60 - 56.35 41.05 - 70.75 26.44
*11:30* No such ticker symbol. Try Symbol Lookup (Look up: *11:30*)
STM Mar 5 33.26 +0.06 +0.18% 1,611,600 N/A N/A 1,321,590 32.53 - 33.55 17.89 - 42.30 45.56
LLTC Mar 5 46.15 +2.31 +5.20% 9,390,200 45.75 46.25 5,386,454 44.05 - 46.50 29.45 - 58.20 50.83
NVLS Mar 5 51.14 -0.24 -0.47% 11,929,800 50.66 50.89 6,907,363 50.32 - 52.30 25.37 - 58.70 52.34
AVX Mar 5 19.70 +0.03 +0.15% 872,900 N/A N/A 370,454 19.45 - 20.36 14.51 - 25.40 28.97
*12:15* No such ticker symbol. Try Symbol Lookup (Look up: *12:15*)
TXN Mar 5 33.99 -0.39 -1.15% 15,206,700 N/A N/A 10,927,363 33.191 - 34.50 20.10 - 42.91 N/A
CYMI Mar 5 45.01 +0.50 +1.12% 1,922,800 44.55 45.01 909,181 43.85 - 46 14.15 - 46.00 173.12
CDN Mar 5 22.27 -0.23 -1.02% 1,578,800 N/A N/A 1,270,727 22.00 - 22.60 14.10 - 25.24 40.49
TECD Mar 5 48.23 +0.12 +0.25% 647,300 47.80 48.45 741,090 47.83 - 50 25.25 - 51.50 21.34
*13:00* No such ticker symbol. Try Symbol Lookup (Look up: *13:00*)
AMD Mar 5 15.74 +0.51 +3.35% 8,755,300 N/A N/A 6,957,227 15.21 - 16.02 7.69 - 34.65 N/A
AMCC Mar 5 9.96 +0.232 +2.42% 11,645,300 9.91 9.92 9,803,045 9.32 - 10.31 6.0105 - 33.10 N/A
TER Mar 5 39.09 -0.15 -0.38% 4,797,800 N/A N/A 2,538,000 38.50 - 39.70 18.43 - 47.21 N/A
PALM Mar 5 3.16 +0.08 +2.53% 14,614,000 3.20 3.23 13,437,954 3.16 - 3.47 1.35 - 22.50 N/A
*16:30* No such ticker symbol. Try Symbol Lookup (Look up: *16:30*)
CY Mar 5 23.93 +0.76 +3.28% 1,597,300 N/A N/A 1,559,409 22.76 - 24.05 13.72 - 28.95 N/A
SMTC Mar 5 36.33 +1.39 +3.98% 1,452,700 35.90 36.55 1,284,090 34.70 - 36.50 22.30 - 44.121 117.19
SBL Mar 5 9.97 -0.36 -3.49% 3,456,700 N/A N/A 2,595,863 9.97 - 10.30 6.60 - 37.3334 N/A
MOT Mar 5 14.80 +0.75 +5.26% 13,125,600 N/A N/A 11,200,136 13.93 - 14.87 10.50 - 19.49 N/A
*17:15* No such ticker symbol. Try Symbol Lookup (Look up: *17:15*)
XLNX Mar 5 43.46 +0.83 +1.97% 11,584,600 43.17 43.24 8,969,318 41.92 - 44.089 19.52 - 52.14 N/A
DELL Mar 5 27.73 +0.02 +0.07% 27,069,000 27.65 27.69 23,036,954 27.43 - 28.40 16.01 - 31.32 60.22
CLS Mar 5 39.00 +1.67 +4.47% 3,685,200 N/A N/A 2,411,045 36.62 - 39.51 20.69 - 63.25 N/A
TOSHIBA** No such ticker symbol. Try Symbol Lookup (Look up: TOSHIBA**)
*18:00* No such ticker symbol. Try Symbol Lookup (Look up: *18:00*)
SLAB Mar 5 35.405 +1.12 +3.29% 1,410,700 34.57 35.52 669,681 33.41 - 37.19 10.23 - 41.24 N/A
PMCS Mar 5 18.72 +0.86 +4.93% 14,840,900 18.32 18.50 8,142,272 17.28 - 18.92 9.37 - 49.55 N/A
PLAB Mar 5 33.35 -0.24 -0.71% 305,400 N/A N/A 724,500 32.85 - 33.58 16.85 - 38.4375 N/A
SOI Mar 5 7.19 +0.11 +1.55% 856,100 N/A N/A 967,681 7.09 - 7.30 5.62 - 15.32 N/A
TEC** No such ticker symbol. Try Symbol Lookup (Look up: TEC**)
*18:45* No such ticker symbol. Try Symbol Lookup (Look up: *18:45*)
ATML Mar 5 8.66 -0.10 -1.15% 6,335,900 8.56 8.65 5,219,727 8.45 - 8.90 5.48 - 14.60 N/A
ISIL Mar 5 32.18 0.00 0.00% 3,090,700 32.00 32.36 2,942,681 31 - 33.09 13.5625 - 43.15 84.35
GTW Mar 5 5.12 +0.20 +4.07% 2,292,500 N/A N/A 2,957,590 4.85 - 5.22 4.24 - 20.00 N/A
TSMC No such ticker symbol. Try Symbol Lookup (Look up: TSMC)
** No such ticker symbol. Try Symbol Lookup (Look up: **)
STOCK No such ticker symbol. Try Symbol Lookup (Look up: STOCK)
IS No such ticker symbol. Try Symbol Lookup (Look up: IS)
TRADED No such ticker symbol. Try Symbol Lookup (Look up: TRADED)
ON No such ticker symbol. Try Symbol Lookup (Look up: ON)
A Mar 5 34.90 -0.08 -0.23% 3,058,400 N/A N/A 2,226,000 34.30 - 35.88 18.00 - 42.38 N/A
FOREIGN No such ticker symbol. Try Symbol Lookup (Look up: FOREIGN)
EXCHANGE No such ticker symbol. Try Symbol Lookup (Look up: EXCHANGE)
*MARCH*06* No such ticker symbol. Try Symbol Lookup (Look up: *MARCH*06*)
*10:00* No such ticker symbol. Try Symbol Lookup (Look up: *10:00*)
ANAD Mar 5 11.76 +0.98 +8.99% 385,700 10.91 11.87 772,500 10.90 - 11.76 9.40 - 25.38 N/A
CPQ Mar 5 10.58 +0.59 +5.54% 27,567,300 N/A N/A 15,161,500 10.11 - 10.67 7.26 - 23.14 N/A
FLEX Mar 5 18.23 +0.89 +5.17% 20,494,800 18.09 18.18 11,524,000 17.08 - 18.36 12.375 - 33.10 N/A
UIS Mar 5 12.00 0.00 0.00% 855,900 N/A N/A 1,072,045 11.80 - 12.08 7.70 - 17.48 N/A
*10:45* No such ticker symbol. Try Symbol Lookup (Look up: *10:45*)
MCHP Mar 5 40.61 +0.47 +1.18% 2,280,200 40.25 40.78 2,097,363 39.70 - 41.45 22.00 - 43.87 70.88
IDTI Mar 5 33.55 +1.42 +4.48% 4,685,100 33.15 33.54 3,206,818 31.32 - 34.32 17.16 - 51.45 N/A
NCR Mar 5 42.45 -1.98 -4.46% 634,000 N/A N/A 506,954 42.45 - 44.34 28.59 - 50.00 19.12
ACLS Mar 5 13.90 +0.27 +1.98% 724,200 13.83 14.25 855,181 13.63 - 14.24 8.55 - 18.60 N/A
*11:30* No such ticker symbol. Try Symbol Lookup (Look up: *11:30*)
LSI Mar 5 17.60 +0.36 +2.09% 3,556,400 N/A N/A 3,603,727 16.99 - 17.67 9.78 - 25.05 N/A
GSPN Mar 5 13.42 +0.30 +2.28% 2,290,000 13.32 13.58 2,963,000 13.03 - 13.99 7.90 - 28.25 N/A
JBL Mar 5 23.04 +0.27 +1.19% 1,750,300 N/A N/A 2,090,772 22.11 - 23.40 14.00 - 38.25 59.08
ARMHY Mar 5 13.60 +0.02 +0.15% 407,700 13.00 14.00 364,363 13.40 - 13.80 8.39 - 19.20 90.67
*12:15* No such ticker symbol. Try Symbol Lookup (Look up: *12:15*)
BRCM Mar 5 40.50 +1.86 +4.89% 27,553,200 39.79 39.85 14,219,545 37.20 - 40.971 18.40 - 53.35 N/A
GNSS Mar 5 28.72 +3.48 +13.75% 7,067,600 28.55 28.75 4,182,227 25.55 - 28.94 7.125 - 74.90 N/A
GLW Mar 5 7.20 -0.10 -1.35% 10,904,800 N/A N/A 9,604,772 7.17 - 7.58 6.14 - 32.37 N/A
KLAC Mar 5 66.92 -0.03 -0.05% 15,117,500 66.60 66.75 9,162,681 65.80 - 67.57 28.61 - 67.57 32.02
*13:00* No such ticker symbol. Try Symbol Lookup (Look up: *13:00*)
ET Mar 5 9.55 +0.30 +3.24% 3,932,600 N/A N/A 3,414,000 9.11 - 9.74 4.07 - 12.64 N/A
NVDA Mar 5 58.91 -0.56 -0.95% 11,496,600 58.35 58.49 9,416,409 58.10 - 60.49 20.8125 - 72.66 56.25
HAND Mar 5 5 +0.05 +0.97% 1,730,600 5.02 5.20 3,672,590 4.95 - 5.23 1.13 - 26.8125 N/A
EFII Mar 5 21.71 -0.65 -2.91% 289,600 18.00 30.00 532,136 21.18 - 22.50 14.9505 - 29.60 30.58
IFX Mar 5 23.70 -1.54 -6.10% 792,600 N/A N/A 330,454 23.70 - 25.25 10.71 - 44.40 N/A |
