Closing numbers April 10,2002
Dow 10381.73 +173.06 (+1.70%)
Nasdaq 1767.07 +24.50 (+1.41%)
S&P 500 1130.28 +12.48 (+1.12%)
10-Yr Bond 5.223% +0.013
NYSE Volume 1,431,869,000
Nasdaq Volume 1,965,415,000
EQUITY OPTION
TOTAL EQUITY CALL VOLUME : 419517
TOTAL EQUITY PUT VOLUME : 326821
TOTAL VOLUME : 746338
EPC=0.78
21 day MA 0.66 Still oversold.
This will unwind tomorrow and Friday as insititution
square their positions in advance of options expiration
next week.
Attempt to rally at the opening bell. Stopped at resitance
at 1770. The morning counter rally then too the COMPX back
down to re-test 1733 low of two days ago. Index then rallied
back to 1770. The afternoon counter rally saw the index
pull back to 1755, only to rally to close the day close
to 1770 resistance. We are in no mans land here. A break
of 1800 is required to start a new up trend. A break of
1732 opens the index for a test of 1640 and potential the 1400 level seen in September.
Upped Rev for Next Q 26 +0.3% Edit Delete Compare
BreakOut Soon 8 -1.5% Edit Delete Compare
Engulfing 29 +0.9% Edit Delete Compare
Consumer Products 7 +0.3% Edit Delete Compare
RETAIL 11 +1.1% Edit Delete Compare
DSL 9 +0.3% Edit Delete Compare
DWDM 20 -1.2% Edit Delete Compare
Low pSR Energy Stocks 12 +2.6% Edit Delete Compare
Carriers1 7 -2.0% Edit Delete Compare
Telecom Construction1 5 -1.0% Edit Delete Compare
networkers1 8 +0.4% Edit Delete Compare
Contract Manufacturers 6 -3.1% Edit Delete Compare
Telecom Equipment 19 -0.4% Edit Delete Compare
Tier 2, D-WDM 16 +0.9% Edit Delete Compare
Broadband Cable 1 8 -1.6% Edit Delete Compare
DOW 10 +1.8% Edit Delete Compare
Internet Security 20 -0.3% Edit Delete Compare
Biotechs 9 +4.2% Edit Delete Compare
CHIP EQUIPMENT 13 +0.3% Edit Delete Compare
CHIPS1 23 +1.2% Edit Delete Compare
Clint's Financials 40 +0.5% Edit Delete Compare
Genomics 9 +5.0% Edit Delete Compare
Incubators 8 -2.0% Edit Delete Compare
Internet Sector 14 -2.9% Edit Delete Compare
Flat Panel Displays 7 +1.6% Edit Delete Compare
E-Gaming stocks 8 -6.8% Edit Delete Compare
Drug Stocks 15 +1.7% Edit Delete Compare
RTS Biotechs 13 +4.6% Edit Delete Compare
Gigabit 23 +0.9% Edit Delete Compare
Oil Drilers - Deep Water 13 +1.4% Edit Delete Compare
Storage 9 -0.7% Edit Delete Compare
M.L. Picks 23 +0.2% Edit Delete Compare
HOLDERS 12 +1.3% Edit Delete Compare
4 Q's of cash 20 +0.3% Edit Delete Compare
Carriers 10 -0.6% Edit Delete Compare
Wireless 6 -1.9% Edit Delete Compare
Real Estate Related 7 +1.8% Edit Delete Compare
Symbol Last Trade Change (Mkt) Volume Bid Ask Avg Vol Day's Range 52-wk Range P/E
AA Apr 10 38.35 +0.79 +2.11% 3,347,700 N/A N/A 3,605,863 37.41 - 38.55 27.36 - 45.71 47.12
AAPL Apr 10 24.66 +0.702 +2.91% 4,017,500 24.81 24.90 5,878,681 24.01 - 24.95 14.68 - 27.12 42.76
ADCT Apr 10 3.75 -0.18 -4.64% 6,998,200 3.73 3.80 6,293,045 3.68 - 4 2.63 - 10.85 N/A
ADPT Apr 10 12.47 +0.50 +4.10% 1,076,200 12.32 12.71 2,225,772 12.10 - 12.63 7.20 - 18.49 48.88
AKLM Apr 10 4.61 +0.33 +7.64% 1,682,800 4.51 4.65 1,212,090 4.32 - 4.62 1.31 - 6.25 18.60
ALA Apr 10 13.58 +0.18 +1.34% 1,173,300 N/A N/A 920,636 13.17 - 13.73 10.53 - 34.66 N/A
ALTR Apr 10 22.19 +0.64 +2.96% 8,510,400 22.19 22.35 6,556,318 21.44 - 22.65 14.66 - 33.598 N/A
AMAT Apr 10 51.01 -0.36 -0.70% 24,178,500 50.81 50.94 18,269,318 49.49 - 51.807 26.59 - 59.10 145.71
AMCC Apr 10 7.19 -0.27 -3.60% 11,762,200 7.20 7.23 8,902,545 7.01 - 7.79 6.0105 - 33.10 N/A
AMGN Apr 10 58.64 -1.36 -2.41% 11,565,600 58.47 58.65 9,812,227 57.25 - 58.70 50.31 - 70.60 53.40
AMKR Apr 10 20.89 +0.05 +0.24% 1,371,400 20.42 21.25 1,129,545 20.727 - 21.35 9.00 - 26.24 N/A
AMZN Apr 10 13.48 -0.35 -2.57% 5,264,800 13.21 13.39 9,978,318 13.05 - 14 5.51 - 18.16 N/A
AOL Apr 10 20.70 -1.14 -5.22% 80,634,600 N/A N/A 23,172,090 20 - 21.90 21.51 - 58.51 N/A
ASYS Apr 10 6.80 +0.04 +0.59% 5,300 6.13 7.48 10,636 6.76 - 6.86 4.50 - 14.50 9.19
ATI Apr 10 16.85 +0.57 +3.50% 505,100 N/A N/A 218,409 16.24 - 16.92 12.50 - 21.07 N/A
ATVI Apr 10 29.94 +0.68 +2.35% 1,721,900 29.25 30.20 1,570,227 28.05 - 29.95 14.6133 - 32.75 37.99
ATYT Apr 10 11.14 -0.56 -4.79% 2,953,100 11.00 11.14 2,111,227 10.68 - 11.75 4.41 - 15.65 N/A
AVCI Apr 10 1.85 -0.04 -2.12% 304,900 1.80 1.90 609,636 1.80 - 1.99 1.10 - 16.25 N/A
AVNX Apr 10 3.40 0.00 0.00% 224,700 3.30 3.50 666,772 3.35 - 3.49 2.70 - 19.20 N/A
AXP Apr 10 41.40 +0.17 +0.41% 4,775,800 N/A N/A 4,741,772 41.10 - 42.02 24.20 - 46.55 32.86
BAC Apr 10 69.94 +0.24 +0.34% 7,948,600 N/A N/A 5,906,545 69.35 - 70.09 50.05 - 69.95 16.73
BBY Apr 10 78.95 +1.11 +1.43% 1,679,600 N/A N/A 2,967,454 77.27 - 78.97 40.02 - 80.62 29.79
BGEN Apr 10 45.51 +1.45 +3.30% 3,507,300 45.45 45.68 3,166,590 44 - 45.80 43.75 - 67.50 25.48
BK Apr 10 38.34 -0.51 -1.31% 3,114,400 N/A N/A 2,516,272 38.15 - 39.17 29.75 - 55.35 21.18
BLS Apr 10 32.80 +0.75 +2.34% 7,869,700 N/A N/A 3,096,818 31.50 - 33.28 32.00 - 43.07 24.12
BRCD Apr 10 22.50 -1.55 -6.46% 28,939,600 22.33 22.50 16,475,818 21.839 - 24.40 12.60 - 55.25 N/A
BRCM Apr 10 33.31 +0.71 +2.17% 13,594,000 33.45 33.51 14,474,454 32.13 - 33.80 18.40 - 53.35 N/A
C Apr 10 48.63 -0.34 -0.70% 11,430,700 N/A N/A 13,186,409 48.31 - 49.10 34.51 - 53.75 17.64
CCUR Apr 10 8.47 -0.36 -4.08% 1,114,600 8.30 8.55 1,826,454 8.18 - 8.99 4.77 - 17.68 N/A
CHKP Apr 10 21.41 +0.38 +1.80% 7,662,700 21.47 21.50 8,988,590 20.83 - 21.849 19.56 - 80.16 17.20
CHRT Apr 10 25.35 +0.03 +0.12% 253,200 25.20 28.75 544,318 25.01 - 25.489 16.06 - 34.00 N/A
CIEN Apr 10 7.85 -0.14 -1.75% 13,945,700 7.80 7.89 14,071,727 7.60 - 8.26 7.13 - 70.89 N/A
CLS Apr 10 30.24 -0.47 -1.51% 2,902,300 N/A N/A 2,374,954 29.90 - 31.87 20.69 - 63.25 N/A
CMVT Apr 10 12.50 +0.30 +2.41% 3,620,600 12.52 12.60 6,382,318 12.38 - 12.92 12.00 - 77.63 44.03
CORV Apr 10 1.30 -0.04 -2.99% 2,758,300 1.26 1.35 3,321,636 1.23 - 1.418 1.02 - 10.77 N/A
CREE Apr 10 12.65 -0.40 -3.10% 2,452,700 12.45 12.65 2,446,454 12.22 - 13.48 12.40 - 36.65 N/A
CSCO Apr 10 15.55 +0.78 +5.26% 87,235,696 15.56 15.60 56,847,454 15.072 - 15.73 11.04 - 24.13 N/A
DCLK Apr 10 11.16 -0.24 -2.13% 869,100 10.96 11.05 1,757,727 10.88 - 11.49 5.23 - 16.30 N/A
DELL Apr 10 26.84 +0.30 +1.13% 22,826,600 26.72 26.88 23,285,136 26.45 - 27.15 16.01 - 31.32 58.41
DIGL Apr 10 5.399 -0.201 -3.59% 207,200 5.33 5.52 554,909 5.32 - 5.69 4.56 - 57.56 59.99
DITC Apr 10 3.819 -0.161 -4.05% 113,000 3.75 4.28 107,136 3.70 - 4 3.65 - 16.99 N/A
DO Apr 10 30.57 +0.37 +1.23% 615,500 N/A N/A 890,136 30.00 - 31.12 22.83 - 44.74 23.34
DSPG Apr 10 20.189 +0.92 +4.67% 363,800 19.65 20.63 201,909 18.85 - 20.30 14.51 - 26.48 26.11
DVID Apr 10 2.42 -0.13 -5.10% 19,800 2.11 2.60 25,727 2.41 - 2.61 1.70 - 6.99 8.96
EBAY Apr 10 53.82 +0.62 +1.17% 4,641,900 53.55 53.90 5,761,409 52.15 - 54.246 36.708 - 72.74 168.19
EIDSY Apr 10 2.01 0.00 0.00% 4,300 0.01 8.52 14,318 2.01 - 2.08 1.65 - 5.00 N/A
EMC Apr 10 10.18 -0.14 -1.35% 28,368,100 N/A N/A 19,894,636 9.66 - 10.59 10.00 - 45.96 N/A
EMKR Apr 10 9.199 +0.333 +3.44% 135,200 8.90 10.00 283,545 9 - 10 7.59 - 44.13 N/A
EMLX Apr 10 26.85 +0.65 +2.45% 12,907,200 27.10 27.15 10,368,818 25.70 - 27.55 8.40 - 49.55 N/A
ENTU Apr 10 4.64 -0.36 -7.20% 387,900 4.54 5.12 950,090 4.52 - 5.02 2.55 - 13.29 N/A
ERICY Apr 10 3.83 +0.08 +2.14% 14,277,400 3.82 3.84 14,316,954 3.69 - 3.86 3.05 - 7.60 N/A
ERTS Apr 10 60.15 +1.36 +2.31% 3,278,800 59.80 60.25 2,809,272 58.32 - 60.64 40.99 - 66.92 251.04
ESST Apr 10 18.95 +1.15 +6.35% 2,326,700 18.90 19.25 2,242,000 18.20 - 18.98 5.54 - 25.99 74.04
EXTR Apr 10 8.79 +0.06 +0.68% 2,925,500 8.86 8.90 4,431,363 8.55 - 9.288 5.85 - 40.00 N/A
FDRY Apr 10 5.93 -0.17 -2.78% 1,578,400 5.87 6.05 2,060,227 5.75 - 6.24 5.26 - 22.51 297.50
FIBR Apr 10 2.269 -0.14 -5.91% 136,000 2.15 2.31 194,090 2.15 - 2.35 1.50 - 16.85 N/A
FLEX Apr 10 15.44 -0.91 -5.55% 18,141,900 15.51 15.57 11,931,090 15.25 - 16.61 12.53 - 33.10 N/A
FMKT Apr 10 20.72 -0.71 -3.38% 1,033,700 20.50 21.00 1,474,136 19.80 - 21.30 7.50 - 29.09 N/A
FON Apr 10 14.85 +0.10 +0.68% 4,464,800 N/A N/A 5,611,000 14.65 - 15.01 12.51 - 24.60 N/A
GDT Apr 10 42.00 +0.79 +1.92% 2,475,800 N/A N/A 2,876,318 41.46 - 42.34 26.90 - 51.50 26.60
GE Apr 10 37.20 +0.90 +2.47% 22,682,500 N/A N/A 22,378,818 36.40 - 37.36 28.50 - 53.55 26.49
GLW Apr 10 6.89 -0.03 -0.43% 4,655,900 N/A N/A 9,302,909 6.72 - 7.19 6.14 - 27.49 N/A
GNSS Apr 10 21.65 -0.26 -1.19% 2,820,800 21.50 21.60 4,801,590 20.70 - 22.25 8.50 - 74.90 N/A
GSPN Apr 10 11.95 -0.12 -0.99% 2,256,400 12.00 12.05 2,341,272 11.82 - 12.49 7.90 - 27.20 N/A
GTW Apr 10 5.95 -0.03 -0.50% 724,400 N/A N/A 2,795,863 5.87 - 6.03 4.24 - 20.00 N/A
HLIT Apr 10 11.11 -0.08 -0.71% 468,400 10.95 11.05 1,361,545 10.79 - 11.50 2.75 - 17.30 N/A
HWP Apr 10 17.72 +0.11 +0.63% 14,557,200 N/A N/A 9,651,272 15.55 - 17.75 12.50 - 34.00 47.35
IBM Apr 10 89.01 +1.25 +1.42% 13,143,900 N/A N/A 8,074,318 88.20 - 89.95 85.35 - 126.39 20.46
IMNX Apr 10 29.62 +1.01 +3.51% 6,077,800 29.45 29.80 5,117,500 29.08 - 29.751 13.25 - 31.45 99.17
INTC Apr 10 29.26 +0.79 +2.78% 60,571,500 29.19 29.25 46,106,500 28.01 - 29.39 18.96 - 36.78 153.95
ITWO Apr 10 4.35 -0.15 -3.39% 3,809,200 4.33 4.34 9,002,727 4.23 - 4.59 2.98 - 28.20 N/A
JBL Apr 10 21.20 -0.50 -2.30% 4,064,200 N/A N/A 2,203,590 21.06 - 21.94 14.00 - 38.25 106.00
JDSU Apr 10 5.29 -0.03 -0.56% 22,096,300 5.29 5.30 29,198,909 5.23 - 5.68 4.74 - 29.50 N/A
JNIC Apr 10 6.05 +0.51 +8.24% 261,200 5.75 6.14 339,227 5.99 - 6.33 5.08 - 18.48 N/A
JNJ Apr 10 63.44 +0.07 +0.11% 7,254,400 N/A N/A 6,569,500 62.80 - 63.50 45.065 - 65.89 34.28
JNPR Apr 10 10.88 -0.05 -0.45% 19,486,100 10.95 10.96 19,312,409 10.46 - 11.56 8.90 - 69.50 N/A
JPM Apr 10 35.04 -0.15 -0.43% 9,663,300 N/A N/A 11,020,272 34.50 - 35.39 26.70 - 50.60 43.80
KLAC Apr 10 63.89 +0.091 +0.14% 15,444,500 63.80 64.00 10,438,409 61.61 - 64.33 28.61 - 70.58 30.70
KLIC Apr 10 18.99 -0.099 -0.52% 546,300 18.65 19.12 1,198,954 18.52 - 19.40 8.16 - 21.65 N/A
KOPN Apr 10 8.16 -0.04 -0.48% 1,043,000 7.86 8.23 1,199,409 7.72 - 8.36 4.29 - 19.05 N/A
LDCL Apr 10 1.86 +0.19 +11.95% 343,200 1.75 1.93 309,090 1.60 - 1.86 1.12 - 7.00 N/A
LEH Apr 10 63.16 +0.26 +0.41% 2,231,900 N/A N/A 2,423,318 62.24 - 63.87 43.50 - 82.90 15.87
LLY Apr 10 75.05 +0.48 +0.64% 2,926,200 N/A N/A 2,760,545 74.10 - 75.37 71.81 - 88.65 29.09
LNOP Apr 10 8.714 +0.234 +2.76% 32,500 7.65 9.58 66,636 8.04 - 9.13 2.70 - 14.00 435.70
LRCX Apr 10 26.43 -0.51 -1.95% 2,866,800 26.15 27.98 2,536,545 25.50 - 26.609 14.73 - 33.76 22.69
LTR Apr 10 60.38 +0.06 +0.10% 312,600 N/A N/A 651,318 60.12 - 60.98 41.05 - 72.50 N/A
LU Apr 10 4.03 +0.07 +1.67% 57,651,100 N/A N/A 31,036,227 3.88 - 4.18 4.00 - 11.50 N/A
MCDT Apr 10 9.04 -1.144 -12.51% 1,126,600 8.87 9.20 N/A 8.50 - 9.26 7.04 - 42.90 100.00
MER Apr 10 50.92 -1.17 -2.25% 11,559,600 N/A N/A 6,318,227 49.79 - 52.70 33.50 - 71.50 89.33
MERQ Apr 10 31.40 -2.25 -6.73% 8,201,800 30.95 31.18 3,989,136 30.74 - 34.149 18.00 - 75.50 148.48
MRK Apr 10 53.14 -0.45 -0.84% 10,870,100 N/A N/A 6,110,000 52.90 - 53.79 53.55 - 80.85 16.92
MRVC Apr 10 2.39 -0.02 -0.81% 482,800 2.34 2.46 667,000 2.30 - 2.56 2.25 - 13.75 N/A
MRVL Apr 10 37.70 +0.07 +0.19% 2,821,300 37.30 38.40 2,675,136 36.05 - 38.65 9.76 - 46.24 N/A
MSFT Apr 10 56.30 +1.44 +2.62% 37,818,900 56.30 56.58 28,483,181 55.06 - 57.11 47.50 - 76.15 51.66
MU Apr 10 30.53 +0.18 +0.60% 8,651,700 N/A N/A 8,095,954 29.36 - 30.65 16.39 - 49.50 N/A
MVSN Apr 10 23.19 +0.38 +1.67% 461,600 22.05 24.11 670,681 22.56 - 23.92 22.70 - 72.25 62.68
MWAV Apr 10 6.06 -0.19 -3.04% 21,300 5.00 8.00 24,272 5.96 - 6.20 3.60 - 9.05 5.41
MWD Apr 10 54.51 -0.74 -1.34% 5,845,400 N/A N/A 4,971,272 54.05 - 56.15 35.75 - 75.23 18.11
NE Apr 10 39.78 +0.72 +1.85% 1,482,500 N/A N/A 1,813,636 38.80 - 40.20 20.80 - 50.01 20.17
NEM Apr 10 28.16 +0.5037 +1.86% 5,063,800 N/A N/A 5,914,772 27.00 - 28.19 16.22 - 29.25 N/A
NET Apr 10 22.15 +0.20 +0.89% 3,652,000 N/A N/A 3,575,500 21.80 - 22.59 7.00 - 30.50 N/A
NEWP Apr 10 22.49 -0.10 -0.44% 637,200 22.10 22.78 1,150,681 22.26 - 23 11.91 - 47.30 29.87
NOK Apr 10 19 -0.92 -4.86% 17,206,300 N/A N/A 11,529,272 18.80 - 19.25 12.70 - 35.50 43.90
NT Apr 10 3.50 -0.14 -3.85% 23,310,200 N/A N/A 13,162,500 3.48 - 3.80 3.47 - 18.50 N/A
NTAP Apr 10 16.41 -0.23 -1.37% 10,680,500 16.50 16.58 10,844,045 15.91 - 17.57 6.00 - 29.50 N/A
NTRO Apr 10 2.85 +0.01 +0.36% 72,200 2.72 2.89 187,954 2.76 - 2.85 2.21 - 6.25 N/A
NUFO Apr 10 2.88 +0.12 +4.35% 174,400 2.70 2.97 652,000 2.75 - 2.89 2.10 - 23.70 N/A
NVDA Apr 10 38.51 -2.11 -5.18% 30,748,700 38.60 38.70 10,813,636 35.60 - 41.40 22.66 - 72.66 37.16
NVLS Apr 10 48.83 +0.77 +1.60% 11,383,700 48.84 48.85 7,314,454 46.92 - 49.48 25.37 - 58.70 50.36
NXTL Apr 10 4.76 +0.02 +0.42% 12,917,200 4.73 4.80 22,318,818 4.68 - 5.04 3.35 - 20.35 N/A
OCCF Apr 10 0.98 -0.01 -1.01% 277,100 0.90 0.99 502,681 0.89 - 1 0.66 - 14.25 N/A
ONE Apr 10 42.13 +0.23 +0.55% 3,184,200 N/A N/A 3,511,727 41.65 - 42.37 27.00 - 42.88 17.06
ONE Apr 10 42.13 +0.23 +0.55% 3,184,200 N/A N/A 3,511,727 41.65 - 42.37 27.00 - 42.88 17.06
ONIS Apr 10 5.57 -0.05 -0.89% 1,174,600 5.35 5.66 3,281,909 5.35 - 5.81 3.50 - 40.95 N/A
ONIS Apr 10 5.57 -0.05 -0.89% 1,174,600 5.35 5.66 3,281,909 5.35 - 5.81 3.50 - 40.95 N/A
OPWV Apr 10 5.51 +0.09 +1.67% 1,603,200 5.48 5.55 4,337,590 5.40 - 5.73 5.00 - 46.90 N/A
ORCL Apr 10 11.55 -0.43 -3.59% 60,553,900 11.52 11.55 39,425,227 10.86 - 12.08 10.16 - 20.84 27.50
PFE Apr 10 39.34 +0.29 +0.75% 12,994,200 N/A N/A 11,118,954 38.50 - 39.48 34.00 - 45.04 31.96
PMCS Apr 10 15.58 -0.60 -3.75% 7,971,100 15.41 15.55 7,885,500 15.19 - 16.43 9.37 - 49.55 N/A
PSFT Apr 10 22.91 -0.46 -1.98% 14,259,800 22.81 22.94 9,974,136 21.20 - 23.47 15.78 - 51.00 38.58
PWAV Apr 10 13.67 +0.40 +3.03% 2,965,900 13.66 13.80 1,772,318 13.051 - 13.67 9.65 - 22.29 N/A
PYPL Apr 10 19.51 +1.16 +6.32% 584,600 17.75 19.95 N/A 18.30 - 20.30 12.00 - 22.44 N/A
Q Apr 10 6.26 -0.75 -10.70% 18,919,700 N/A N/A 13,358,272 6.17 - 7.00 6.54 - 41.83 208.67
QCOM Apr 10 35.30 +0.28 +0.80% 9,969,300 35.30 35.42 15,553,772 34.94 - 36.29 31.03 - 71.04 N/A
RFMD Apr 10 18.17 +0.03 +0.17% 5,795,200 17.90 18.18 7,863,590 17.77 - 18.98 9.16 - 37.50 N/A
RIG Apr 10 32.35 +0.37 +1.16% 1,793,700 N/A N/A 2,874,363 31.65 - 32.90 23.05 - 57.69 37.62
RIMM Apr 10 20.19 -3.06 -13.16% 13,730,200 20.19 20.30 1,923,272 19.85 - 21.45 13.70 - 40.82 N/A
RMBS Apr 10 7.50 +0.66 +9.26% 1,549,200 7.77 7.85 1,440,181 7.18 - 7.62 4.86 - 22.15 33.87
RNWK Apr 10 6.80 -0.20 -2.86% 803,100 6.80 7.00 1,217,727 6.676 - 7.12 3.26 - 15.67 113.33
RSTN Apr 10 4.60 +0.03 +0.65% 3,372,400 4.57 4.65 5,930,818 4.57 - 4.99 3.70 - 24.10 N/A
SANM Apr 10 10.21 -0.29 -2.76% 6,487,200 10.14 10.41 10,910,363 9.96 - 10.73 9.57 - 38.20 N/A
SAP Apr 10 33.90 +0.62 +1.86% 2,224,700 N/A N/A 1,061,636 33.45 - 34.60 21.31 - 40.99 82.68
SBSA Apr 10 15.76 +1.82 +13.06% 537,800 15.33 16.27 275,409 13.78 - 15.84 4.95 - 14.30 N/A
SCH Apr 10 12.63 +0.47 +3.83% 4,308,500 N/A N/A 4,380,090 12.28 - 12.65 8.13 - 23.18 91.07
SCMR Apr 10 3.81 -0.24 -6.00% 985,600 3.81 3.83 1,410,909 3.73 - 4.08 3.00 - 12.60 N/A
SEBL Apr 10 25.44 -2.35 -8.53% 49,504,800 25.24 25.29 17,321,909 24.27 - 27.89 12.24 - 55.90 51.45
SEPR Apr 10 14.70 -0.36 -2.40% 4,050,500 14.42 14.71 3,199,318 14.42 - 15.39 14.77 - 60.05 N/A
SGP Apr 10 29.27 +0.06 +0.22% 10,292,000 N/A N/A 7,037,227 27.82 - 29.30 27.69 - 43.98 21.12
SLR Apr 10 7.48 -0.02 -0.27% 8,479,200 N/A N/A 7,642,363 7.40 - 7.66 6.99 - 28.12 N/A
SNDK Apr 10 19.54 +0.34 +1.77% 783,800 19.55 19.98 1,380,090 19.17 - 20 8.61 - 30.00 N/A
SONS Apr 10 2.71 +0.14 +5.41% 15,789,700 2.69 2.71 10,442,909 2.67 - 2.92 2.18 - 33.80 N/A
SSTI Apr 10 10.02 +0.43 +4.47% 474,600 9.86 9.95 1,049,181 9.65 - 10.08 3.78 - 14.50 N/A
STOR Apr 10 2.78 +0.05 +1.91% 1,554,300 2.70 2.84 1,460,318 2.52 - 2.84 2.53 - 23.54 N/A
SUNW Apr 10 8.10 -0.01 -0.12% 85,543,400 8.08 8.10 57,742,863 7.73 - 8.27 7.52 - 23.57 N/A
T Apr 10 14.42 -0.96 -6.40% 25,594,600 N/A N/A 11,460,727 14.20 - 15.00 14.18 - 23.27 N/A
TDW Apr 10 40.56 +0.46 +1.15% 760,300 N/A N/A 748,590 39.80 - 41.03 24.13 - 51.23 16.62
TELM Apr 10 2.13 -0.01 -0.47% 601,500 2.06 2.25 1,933,818 2.08 - 2.20 1.78 - 29.73 N/A
TELM Apr 10 2.13 -0.01 -0.47% 601,500 2.06 2.25 1,933,818 2.08 - 2.20 1.78 - 29.73 N/A
TER Apr 10 34.64 -0.41 -1.17% 5,297,800 N/A N/A 2,783,500 33.79 - 35.40 18.43 - 47.21 N/A
TERN Apr 10 6.16 -0.13 -2.02% 1,486,500 6.15 6.20 1,432,272 5.97 - 6.69 2.36 - 14.75 N/A
THQI Apr 10 36 -15.29 -29.79% 2,406,100 35.70 36.00 1,222,000 34.10 - 36.44 23.30 - 43.40 35.68
TLAB Apr 10 9.50 -0.0315 -0.32% 3,739,400 9.52 9.68 4,394,681 9.43 - 10.08 8.98 - 42.801 N/A
TMCS Apr 10 28.32 +0.67 +2.42% 333,300 26.89 28.32 1,043,772 27.40 - 28.47 7.31 - 30.00 N/A
TQNT Apr 10 10.87 -0.35 -3.11% 1,755,700 10.78 11.25 2,448,500 10.85 - 11.57 8.90 - 32.73 N/A
TTWO Apr 10 21.60 +1.12 +5.50% 835,100 21.46 21.99 1,201,000 20.54 - 21.76 6.44 - 24.50 45.72
TXCC Apr 10 2.77 -0.17 -5.78% 1,570,100 2.70 2.88 1,619,909 2.77 - 3.069 2.15 - 20.35 N/A
TYC Apr 10 31.29 -0.03 -0.10% 10,330,700 N/A N/A 31,600,045 30.85 - 31.42 22.00 - 60.09 11.52
UAL Apr 10 15.14 +0.29 +1.95% 747,800 N/A N/A 2,079,136 14.80 - 15.37 9.40 - 38.50 N/A
UTSI Apr 10 23.90 -0.25 -1.04% 766,600 23.08 24.46 1,825,636 23.08 - 24.41 12.98 - 35.66 45.67
UTX Apr 10 75.00 +2.09 +2.87% 2,697,400 N/A N/A 2,481,000 73.23 - 75.55 40.10 - 87.50 19.58
VECO Apr 10 34.50 +0.801 +2.38% 420,500 34.24 37.04 566,681 33.40 - 34.50 19.90 - 57.50 61.61
VRTS Apr 10 34.64 +0.45 +1.30% 13,811,200 34.82 35.10 11,915,090 33.38 - 36.36 17.30 - 80.05 N/A
VTSS Apr 10 7.89 -0.14 -1.70% 5,854,900 7.85 7.97 5,555,590 7.44 - 8.48 6.65 - 39.20 N/A
WCOM Apr 10 4.77 -0.64 -11.79% 177,865,600 4.78 4.81 43,384,818 4.40 - 5.42 5.35 - 21.52 9.98
WFC Apr 10 49.60 +0.31 +0.63% 4,650,600 N/A N/A 4,384,363 49.30 - 49.68 38.25 - 50.75 20.33
WFII Apr 10 5.041 -0.14 -2.69% 144,000 4.90 5.23 251,863 5 - 5.43 3.50 - 10.49 N/A
WMT Apr 10 60.57 +0.47 +0.78% 7,116,000 N/A N/A 7,139,500 59.87 - 60.70 42.00 - 63.94 40.65
WYE Apr 10 65.00 +0.22 +0.34% 4,239,700 N/A N/A 3,601,818 64.50 - 65.25 53.20 - 66.51 37.83
XLNX Apr 10 39.88 +0.89 +2.26% 11,729,500 39.70 39.80 9,386,409 38.411 - 40.24 19.52 - 52.14 N/A
YHOO Apr 10 18.44 -0.43 -2.33% 16,672,400 18.01 18.02 10,004,000 17.50 - 18.81 8.02 - 23.70 257.57 |
