Closing numbers April 11,2002
Dow 10176.08 -205.65 (-1.98%)
Nasdaq 1725.24 -41.83 (-2.37%)
S&P 500 1103.50 -26.97 (-2.39%)
10-Yr Bond 5.202% -0.021
NYSE Volume 1,499,809,000
Nasdaq Volume 1,707,146,000
EQUITY OPTION
TOTAL EQUITY CALL VOLUME : 511124
TOTAL EQUITY PUT VOLUME : 373417
TOTAL VOLUME : 884541
EPC=0.73
21 day MA 0.674
Upped Rev for Next Q 26 -1.7% Edit Delete Compare
BreakOut Soon 8 -1.0% Edit Delete Compare
Engulfing 29 -1.8% Edit Delete Compare
Consumer Products 7 -2.4% Edit Delete Compare
RETAIL 11 -1.8% Edit Delete Compare
DSL 9 -3.9% Edit Delete Compare
DWDM 20 -3.7% Edit Delete Compare
Low pSR Energy Stocks 12 -1.2% Edit Delete Compare
Carriers1 7 -4.1% Edit Delete Compare
Telecom Construction1 5 -3.2% Edit Delete Compare
networkers1 8 -5.3% Edit Delete Compare
Contract Manufacturers 6 -0.2% Edit Delete Compare
Telecom Equipment 19 -3.3% Edit Delete Compare
Tier 2, D-WDM 16 -1.6% Edit Delete Compare
Broadband Cable 1 8 -3.5% Edit Delete Compare
DOW 10 -2.2% Edit Delete Compare
Internet Security 20 -1.6% Edit Delete Compare
Biotechs 9 -3.3% Edit Delete Compare
CHIP EQUIPMENT 13 -1.1% Edit Delete Compare
CHIPS1 23 -2.9% Edit Delete Compare
Clint's Financials 40 -2.1% Edit Delete Compare
Genomics 9 -2.4% Edit Delete Compare
Incubators 8 -5.1% Edit Delete Compare
Internet Sector 14 -6.7% Edit Delete Compare
Flat Panel Displays 7 -3.7% Edit Delete Compare
E-Gaming stocks 8 -1.3% Edit Delete Compare
Drug Stocks 15 -1.6% Edit Delete Compare
RTS Biotechs 13 -3.0% Edit Delete Compare
Gigabit 23 -1.7% Edit Delete Compare
Oil Drilers - Deep Water 13 -0.4% Edit Delete Compare
Storage 9 -1.8% Edit Delete Compare
M.L. Picks 23 -2.3% Edit Delete Compare
HOLDERS 12 -2.4% Edit Delete Compare
4 Q's of cash 20 -2.0% Edit Delete Compare
Carriers 10 -3.7% Edit Delete Compare
Wireless 6 -2.9% Edit Delete Compare
Real Estate Related 7 +0.4% Edit Delete Compare
Symbol Last Trade Change (Mkt) Volume Bid Ask Avg Vol Day's Range 52-wk Range P/E
AA Apr 11 38.00 -0.35 -0.91% 3,435,100 N/A N/A 3,491,454 37.30 - 39.09 27.36 - 45.71 46.91
AAPL Apr 11 24.86 +0.24 +0.97% 7,272,600 24.91 25.10 5,620,772 24.75 - 25.201 14.68 - 27.12 42.93
ADCT Apr 11 3.73 -0.02 -0.53% 5,347,300 3.75 3.79 5,620,954 3.62 - 3.79 2.63 - 10.85 N/A
ADPT Apr 11 13.40 +0.32 +2.57% 3,570,300 13.03 13.53 2,090,545 12.41 - 14.04 7.20 - 18.49 49.19
AKLM Apr 11 4.68 -0.18 -3.90% 1,976,200 4.43 4.50 1,268,090 4.43 - 4.92 1.31 - 6.25 17.72
ALA Apr 11 12.71 -0.78 -5.74% 1,264,000 N/A N/A 891,545 12.57 - 13.08 10.53 - 34.66 N/A
ALTR Apr 11 20.85 -1.01 -4.55% 10,178,700 21.00 21.08 6,283,772 20.64 - 21.98 14.66 - 33.598 N/A
AMAT Apr 11 50.43 +0.03 +0.06% 19,830,700 50.75 50.95 18,327,590 50.07 - 51.78 26.59 - 59.10 145.83
AMCC Apr 11 7.12 +0.07 +0.97% 5,341,900 7.25 7.28 8,437,545 7.068 - 7.35 6.0105 - 33.10 N/A
AMGN Apr 11 57.17 -0.14 -0.24% 9,936,900 57.25 58.50 9,596,363 57.09 - 59.39 50.31 - 70.60 56.80
AMKR Apr 11 20 -0.79 -3.78% 1,683,200 20.00 20.43 1,115,545 19.95 - 21.05 9.00 - 26.24 N/A
AMZN Apr 11 12.74 -0.48 -3.56% 5,961,100 13.00 13.14 9,602,772 12.52 - 13.28 5.51 - 18.16 N/A
AOL Apr 11 19.60 -0.80 -3.86% 53,526,400 N/A N/A 23,101,500 19.00 - 20.45 19.00 - 58.51 N/A
ASYS Apr 11 6.80 0.00 0.00% 8,000 6.17 7.47 9,681 6.76 - 6.80 4.50 - 14.50 9.19
ATI Apr 11 17.18 +0.33 +1.96% 563,400 N/A N/A 222,318 16.75 - 17.21 12.50 - 21.07 N/A
ATVI Apr 11 29.281 -0.11 -0.37% 935,100 28.82 29.69 1,557,090 29.06 - 29.98 14.6133 - 32.75 38.24
ATYT Apr 11 11.09 -0.04 -0.36% 706,900 11.10 11.33 1,915,272 10.92 - 11.43 4.41 - 15.65 N/A
AVCI Apr 11 1.77 -0.08 -4.32% 129,400 1.65 1.95 531,909 1.77 - 1.86 1.10 - 16.25 N/A
AVNX Apr 11 3.179 -0.17 -5.00% 347,200 3.10 3.40 626,863 3.12 - 3.44 2.70 - 19.20 N/A
AXP Apr 11 40.17 -0.10 -0.24% 5,425,300 N/A N/A 4,660,590 39.98 - 41.50 24.20 - 46.55 32.78
BAC Apr 11 68.60 -1.34 -1.92% 6,423,600 N/A N/A 5,856,681 68.05 - 69.93 50.05 - 70.09 16.41
BBY Apr 11 76.90 -2.05 -2.60% 1,834,800 N/A N/A 2,848,681 76.72 - 79 40.02 - 80.62 29.02
BGEN Apr 11 45.43 -0.08 -0.18% 4,142,000 45.32 46.09 3,161,545 44.85 - 47.09 43.75 - 67.50 25.52
BK Apr 11 36.64 -1.70 -4.43% 3,768,000 N/A N/A 2,480,090 36.49 - 38.15 29.75 - 55.35 20.24
BLS Apr 11 31.45 -1.35 -4.12% 6,573,500 N/A N/A 3,170,681 31.25 - 32.81 31.25 - 43.07 23.12
BRCD Apr 11 23.20 +1.30 +5.78% 20,516,700 23.75 23.83 16,570,681 22.463 - 23.648 12.60 - 55.25 N/A
BRCM Apr 11 33.50 +0.99 +2.97% 12,889,500 34.22 34.42 14,072,545 32.69 - 34.24 18.40 - 53.35 N/A
C Apr 11 46.76 -1.87 -3.85% 15,413,000 N/A N/A 12,795,045 46.50 - 48.62 34.51 - 53.75 17.00
CCUR Apr 11 7.95 -1.27 -14.99% 1,203,500 7.56 8.04 1,788,954 7.64 - 8.45 4.77 - 17.68 N/A
CHKP Apr 11 20.45 -0.31 -1.45% 8,585,000 21.06 21.09 8,838,136 20.209 - 21.25 19.56 - 80.16 16.88
CHRT Apr 11 24.80 -0.55 -2.17% 311,200 24.40 25.41 517,636 24.65 - 25.30 16.06 - 34.00 N/A
CIEN Apr 11 7.50 -0.30 -3.82% 7,767,000 7.53 7.62 13,136,545 7.50 - 7.82 7.13 - 70.89 N/A
CLS Apr 11 30.60 +0.66 +2.18% 2,198,900 N/A N/A 2,445,863 30.00 - 31.13 20.69 - 63.25 N/A
CMVT Apr 11 12.06 -0.18 -1.44% 3,147,500 12.11 12.30 5,961,500 12.04 - 12.459 12.00 - 77.63 42.48
CORV Apr 11 1.30 -0.04 -3.08% 2,118,600 1.30 1.34 3,264,727 1.26 - 1.36 1.02 - 10.77 N/A
CREE Apr 11 11.61 -1.063 -8.40% 2,154,400 11.51 11.60 2,428,227 11.42 - 12.63 11.42 - 36.65 N/A
CSCO Apr 11 14.87 -0.53 -3.41% 64,312,900 15.06 15.09 54,800,636 14.74 - 15.59 11.04 - 24.13 N/A
DCLK Apr 11 9.98 -0.96 -8.60% 6,163,100 10.01 10.05 1,678,909 9.56 - 11 5.23 - 16.30 N/A
DELL Apr 11 26.27 -0.40 -1.49% 18,922,600 26.45 26.50 22,592,000 26.04 - 26.95 16.01 - 31.32 57.48
DIGL Apr 11 5.10 -0.389 -7.21% 162,300 5.11 5.28 501,909 5.10 - 5.39 4.56 - 57.56 55.67
DITC Apr 11 3.63 -0.189 -4.95% 133,000 2.99 4.19 99,954 3.56 - 3.85 3.56 - 16.99 N/A
DO Apr 11 30.42 -0.15 -0.49% 556,200 N/A N/A 870,454 30.08 - 30.82 22.83 - 44.74 23.22
DSPG Apr 11 20.35 +0.161 +0.80% 229,900 19.94 20.73 207,045 19.99 - 20.47 14.51 - 26.48 25.76
DVID Apr 11 2.45 +0.03 +1.24% 18,400 2.10 2.49 21,090 2.40 - 2.45 1.70 - 6.99 9.07
EBAY Apr 11 50.84 -2.58 -4.79% 5,741,900 51.20 51.24 5,702,090 50.63 - 53.02 36.708 - 72.74 160.13
EIDSY Apr 10 2.05 +0.04 +1.99% 17,100 0.01 4.20 14,000 2 - N/A 1.65 - 5.00 N/A
EMC Apr 11 9.74 -0.32 -3.14% 19,098,900 N/A N/A 19,504,772 9.70 - 10.15 9.66 - 45.96 N/A
EMKR Apr 11 9.20 +0.001 +0.01% 210,800 0.01 9.49 274,909 8.81 - 9.75 7.59 - 44.13 N/A
EMLX Apr 11 25.47 -0.65 -2.42% 9,592,500 26.10 26.30 10,506,090 25.26 - 27.13 8.40 - 49.55 N/A
ENTU Apr 11 4.34 -0.34 -7.33% 642,100 4.26 4.36 869,818 4.24 - 4.64 2.55 - 13.29 N/A
ERICY Apr 11 3.55 -0.33 -8.62% 18,806,200 3.60 3.68 13,828,500 3.47 - 3.79 3.05 - 7.60 N/A
ERTS Apr 11 58.14 -0.15 -0.25% 2,811,200 57.95 58.80 2,772,545 57.912 - 60.48 40.99 - 66.92 250.00
ESST Apr 11 18.1899 -0.65 -3.43% 1,876,200 18.30 18.68 2,271,227 18.05 - 19.40 5.54 - 25.99 70.38
EXTR Apr 11 8.14 -0.09 -1.02% 2,251,000 8.33 8.38 4,210,000 8.13 - 8.70 5.85 - 40.00 N/A
FDRY Apr 11 5.70 -0.03 -0.51% 794,400 5.86 5.85 1,934,363 5.65 - 5.98 5.26 - 22.51 295.00
FIBR Apr 11 2.01 -0.259 -11.41% 256,300 2.02 2.15 188,954 1.98 - 2.45 1.50 - 16.85 N/A
FLEX Apr 11 15.60 +0.51 +3.30% 9,744,700 15.90 16.02 11,757,318 15.13 - 15.92 12.53 - 33.10 N/A
FMKT Apr 11 19.33 -19.72 -95.17% 730,900 19.25 19.60 1,418,227 19.28 - 20.73 7.50 - 29.09 N/A
FON Apr 11 13.62 -1.23 -8.28% 7,121,400 N/A N/A 5,534,772 13.51 - 14.86 12.51 - 24.60 N/A
GDT Apr 11 41.66 -0.50 -1.19% 1,575,800 N/A N/A 2,822,909 41.35 - 42.20 26.90 - 51.50 26.27
GE Apr 11 33.75 -3.00 -8.06% 79,884,400 N/A N/A 21,852,181 33.50 - 36.77 28.50 - 53.55 24.26
GLW Apr 11 6.61 -0.17 -2.47% 7,544,200 N/A N/A 8,393,772 6.55 - 6.89 6.14 - 27.49 N/A
GNSS Apr 11 21.12 -0.40 -1.85% 1,518,600 21.15 21.49 4,790,909 20.75 - 21.887 8.50 - 74.90 N/A
GSPN Apr 11 11.63 -0.25 -2.09% 1,882,900 11.60 11.75 2,238,409 11.37 - 12 7.90 - 27.20 N/A
GTW Apr 11 5.79 -0.16 -2.69% 645,900 N/A N/A 2,250,954 5.76 - N/A 4.24 - 20.00 N/A
HLIT Apr 11 10.19 -0.93 -8.37% 842,800 10.30 10.50 1,291,636 10.15 - 11.001 2.75 - 17.30 N/A
HWP Apr 11 17.90 +0.38 +2.14% 15,966,300 N/A N/A 9,916,227 17.51 - 17.98 12.50 - 34.00 48.92
IBM Apr 11 84.19 -1.55 -1.74% 23,355,000 N/A N/A 8,759,772 83.34 - 88.51 83.34 - 126.39 20.11
IMNX Apr 11 29.01 -0.12 -0.41% 5,569,600 28.99 29.43 4,968,954 28.92 - 30.002 13.25 - 31.45 98.33
INTC Apr 11 28.94 -0.11 -0.38% 42,030,000 29.15 29.24 45,490,500 28.50 - 29.44 18.96 - 36.78 153.42
ITWO Apr 11 4.10 -0.23 -5.29% 6,187,500 4.12 4.24 8,178,318 3.99 - 4.30 2.98 - 28.20 N/A
JBL Apr 11 20.81 -0.39 -1.84% 2,405,000 N/A N/A 2,199,363 20.75 - 21.30 14.00 - 38.25 104.05
JDSU Apr 11 5 -0.21 -3.97% 23,742,100 5.07 5.10 27,159,181 4.95 - 5.28 4.74 - 29.50 N/A
JNIC Apr 11 6.15 +0.10 +1.65% 323,400 6.03 7.42 323,090 6 - 6.40 5.08 - 18.48 N/A
JNJ Apr 11 62.70 -0.74 -1.17% 7,492,000 N/A N/A 6,584,909 62.70 - 63.69 45.065 - 65.89 34.08
JNPR Apr 11 10.34 -0.349 -3.21% 14,083,000 10.47 10.53 19,053,090 10.25 - 10.61 8.90 - 69.50 N/A
JPM Apr 11 33.46 -1.58 -4.51% 12,118,300 N/A N/A 10,826,636 33.10 - 34.98 26.70 - 50.60 41.82
KLAC Apr 11 63.82 +0.62 +0.97% 12,133,000 64.51 64.77 10,445,227 62.86 - 64.93 28.61 - 70.58 31.01
KLIC Apr 11 18.71 0.00 0.00% 347,800 18.90 19.69 1,141,181 18.60 - 19.29 8.16 - 21.65 N/A
KOPN Apr 11 7.629 -0.16 -1.96% 625,100 7.60 7.90 1,129,590 7.55 - 8.14 4.29 - 19.05 N/A
LDCL Apr 11 1.86 0.00 0.00% 329,700 1.75 2.00 320,500 1.85 - 1.97 1.12 - 7.00 N/A
LEH Apr 11 60.28 -2.88 -4.56% 4,029,400 N/A N/A 2,374,590 59.77 - 62.85 43.50 - 82.90 15.15
LLY Apr 11 74.41 -0.64 -0.85% 3,317,600 N/A N/A 2,702,863 74.10 - 75.56 71.81 - 88.65 28.84
LNOP Apr 11 8.96 +0.246 +2.82% 23,300 8.25 9.50 61,636 8.71 - 9.15 2.70 - 14.00 448.00
LRCX Apr 11 25.96 -0.16 -0.61% 3,150,000 25.95 26.28 2,565,181 25.94 - 26.91 14.73 - 33.76 23.25
LTR Apr 11 59.88 -0.50 -0.83% 415,400 N/A N/A 621,454 59.85 - 60.70 41.05 - 72.50 N/A
LU Apr 11 3.92 -0.18 -4.47% 41,921,400 N/A N/A 30,530,863 3.79 - 4.00 3.79 - 11.50 N/A
MCDT Apr 11 8.37 -0.67 -7.41% 1,015,700 8.37 8.44 N/A 8.26 - 8.95 7.04 - 42.90 104.62
MER Apr 11 46.90 -3.52 -6.91% 21,669,700 N/A N/A 6,152,227 46.46 - 50.21 33.50 - 71.50 83.16
MERQ Apr 11 29.44 +2.28 +7.26% 7,980,300 33.10 33.18 4,030,636 29.05 - 31 18.00 - 75.50 160.38
MRK Apr 11 52.15 -1.04 -1.96% 13,920,300 N/A N/A 6,194,454 51.00 - 53.50 51.00 - 80.85 16.59
MRVC Apr 11 2.26 -0.01 -0.42% 536,700 2.35 2.39 635,363 2.23 - 2.40 2.23 - 13.75 N/A
MRVL Apr 11 38 +1.30 +3.45% 2,904,500 38.55 39.00 2,646,000 36.22 - 38.67 9.76 - 46.24 N/A
MSFT Apr 11 54.79 -0.90 -1.60% 29,085,500 55.39 55.40 28,311,409 54.50 - 56.45 47.50 - 76.15 50.83
MU Apr 11 29.20 -0.92 -3.01% 9,606,900 N/A N/A 8,108,954 29.05 - 30.18 16.39 - 49.50 N/A
MVSN Apr 11 22.511 -1.67 -7.20% 396,800 22.52 23.52 670,818 22.12 - 23.40 22.12 - 72.25 58.16
MWAV Apr 11 6.002 -0.058 -0.96% 9,400 5.00 8.00 21,954 5.90 - 6.20 3.60 - 9.05 5.36
MWD Apr 11 51.64 -2.87 -5.27% 8,184,500 N/A N/A 4,841,090 51.20 - 53.63 35.75 - 75.23 17.16
NE Apr 11 39.80 +0.02 +0.05% 1,336,400 N/A N/A 1,796,545 39.16 - 40.15 20.80 - 50.01 20.20
NEM Apr 11 28.06 +0.1503 +0.53% 4,651,400 N/A N/A 5,676,954 27.77 - 28.51 16.22 - 29.25 N/A
NET Apr 11 22.66 +0.40 +1.81% 6,216,900 N/A N/A 3,352,545 22 - 23.50 7.00 - 30.50 N/A
NEWP Apr 11 21.80 -0.78 -3.47% 825,000 21.62 23.20 1,025,818 21.75 - 22.70 11.91 - 47.30 28.95
NOK Apr 11 17.94 -1.00 -5.26% 54,749,100 N/A N/A 10,894,318 17.60 - 18.74 12.70 - 35.50 43.90
NT Apr 11 3.36 -0.20 -5.71% 14,676,200 N/A N/A 13,391,409 3.33 - 3.53 3.33 - 18.50 N/A
NTAP Apr 11 16.09 -0.10 -0.61% 10,298,600 16.42 16.50 10,173,136 15.79 - 16.501 6.00 - 29.50 N/A
NTRO Apr 11 2.781 -0.069 -2.42% 85,700 2.75 2.85 179,227 2.78 - 2.86 2.21 - 6.25 N/A
NUFO Apr 10 2.77 -0.11 -3.82% 235,300 2.41 3.00 586,227 2.73 - 2.86 2.10 - 23.70 N/A
NVDA Apr 11 36.82 -1.12 -2.91% 11,981,600 37.11 37.20 11,116,363 36.403 - 38.698 22.66 - 72.66 35.95
NVLS Apr 11 47.95 -0.17 -0.35% 8,024,800 48.50 48.70 7,337,681 47.86 - 49.87 25.37 - 58.70 50.16
NXTL Apr 11 4.34 -0.32 -6.72% 15,861,000 4.30 4.46 21,992,045 4.27 - 4.79 3.35 - 20.35 N/A
OCCF Apr 10 0.96 -0.02 -2.04% 189,800 0.89 0.96 460,363 0.88 - N/A 0.66 - 14.25 N/A
ONE Apr 11 41.26 -0.87 -2.07% 3,795,400 N/A N/A 3,482,227 41.19 - 42.10 27.00 - 42.88 16.70
ONE Apr 11 41.26 -0.87 -2.07% 3,795,400 N/A N/A 3,482,227 41.19 - 42.10 27.00 - 42.88 16.70
ONIS Apr 11 5.28 -0.37 -6.64% 849,400 5.28 5.38 3,069,363 5.24 - 5.51 3.50 - 40.95 N/A
ONIS Apr 11 5.28 -0.37 -6.64% 849,400 5.28 5.38 3,069,363 5.24 - 5.51 3.50 - 40.95 N/A
OPWV Apr 11 5.47 -0.04 -0.73% 1,480,300 5.47 5.60 4,075,181 5.42 - 5.611 5.00 - 46.90 N/A
ORCL Apr 11 10.94 -0.40 -3.46% 41,736,500 11.12 11.18 37,979,681 10.91 - 11.44 10.16 - 20.84 26.55
PFE Apr 11 38.90 -0.44 -1.12% 13,658,400 N/A N/A 11,051,500 38.751 - 39.63 34.00 - 45.04 31.89
PMCS Apr 11 15.32 -0.03 -0.19% 5,348,000 15.49 15.55 7,579,500 15.20 - 15.84 9.37 - 49.55 N/A
PSFT Apr 11 21.55 -1.31 -5.72% 10,870,700 22.00 22.08 9,967,727 21.11 - 22.85 15.78 - 51.00 36.61
PWAV Apr 11 13.36 +1.33 +9.73% 2,600,100 14.75 15.00 1,746,909 12.85 - 13.68 9.65 - 22.29 N/A
PYPL Apr 11 19.41 +0.09 +0.46% 408,300 19.21 20.50 N/A 18.23 - 19.98 12.00 - 22.44 N/A
Q Apr 11 6.35 +0.03 +0.48% 9,281,400 N/A N/A 13,362,318 6.00 - 6.41 5.93 - 41.83 209.67
QCOM Apr 11 34.64 -0.44 -1.25% 7,591,100 34.86 35.29 14,655,181 34.22 - 35 31.03 - 71.04 N/A
RFMD Apr 11 17.47 -0.42 -2.31% 5,408,100 17.52 17.85 7,075,409 17.26 - 18.05 9.16 - 37.50 N/A
RIG Apr 11 32.04 -0.31 -0.96% 1,505,300 N/A N/A 2,810,590 31.81 - 32.50 23.05 - 57.69 37.26
RIMM Apr 11 19.96 -0.03 -0.15% 4,384,400 20.16 20.39 2,151,090 18.91 - 20.30 13.70 - 40.82 N/A
RMBS Apr 11 7.41 -0.01 -0.13% 1,677,900 7.45 7.49 1,369,818 7.30 - 7.77 4.86 - 22.15 35.67
RNWK Apr 11 6.48 -0.54 -7.94% 1,244,100 6.50 6.52 1,007,954 6.03 - 7 3.26 - 15.67 104.33
RSTN Apr 11 4.379 -0.04 -0.87% 2,798,600 4.50 4.54 5,786,727 4.22 - 4.66 3.70 - 24.10 N/A
SANM Apr 11 9.96 -0.2261 -2.21% 6,777,500 10.10 10.30 10,397,045 9.76 - 10.21 9.57 - 38.20 N/A
SAP Apr 11 32.56 -1.34 -3.95% 1,475,400 N/A N/A 978,818 32.37 - 34.14 21.31 - 40.99 79.41
SBSA Apr 11 15.69 -0.07 -0.44% 232,500 15.48 16.00 280,000 14.86 - 15.82 4.95 - 15.84 N/A
SCH Apr 11 12.15 -0.48 -3.80% 4,610,700 N/A N/A 4,204,181 12.06 - 12.63 8.13 - 23.18 86.79
SCMR Apr 11 3.58 -0.21 -5.51% 1,103,300 3.58 3.77 1,406,045 3.50 - 3.85 3.00 - 12.60 N/A
SEBL Apr 11 23.67 -1.15 -4.52% 28,541,100 24.29 24.55 17,290,136 23.15 - 24.63 12.24 - 55.90 49.57
SEPR Apr 11 14.80 +0.30 +2.04% 4,096,800 14.95 15.00 3,297,181 14.35 - 15.47 14.35 - 60.05 N/A
SGP Apr 11 29.00 -0.27 -0.92% 7,924,100 N/A N/A 6,969,181 28.65 - 29.19 27.69 - 43.98 21.97
SLR Apr 11 7.47 -0.01 -0.13% 6,501,400 N/A N/A 7,375,909 7.41 - 7.57 6.99 - 28.12 N/A
SNDK Apr 11 19.50 +0.16 +0.82% 1,169,500 19.45 19.73 1,307,045 19.06 - 20.43 8.61 - 30.00 N/A
SONS Apr 11 2.58 -0.09 -3.32% 2,738,800 2.61 2.63 9,653,227 2.56 - 2.70 2.18 - 33.80 N/A
SSTI Apr 11 9.63 -0.72 -7.19% 548,600 9.40 9.85 999,500 9.59 - 10.08 3.78 - 14.50 N/A
STOR Apr 11 2.55 -0.18 -6.47% 1,422,500 2.57 2.59 1,446,681 2.46 - 2.79 2.46 - 23.54 N/A
SUNW Apr 11 7.76 -0.16 -1.98% 77,465,696 7.90 7.92 57,952,863 7.73 - 8.07 7.52 - 23.57 N/A
T Apr 11 13.27 -0.897 -6.22% 36,028,300 N/A N/A 11,495,181 13.19 - 14.25 13.19 - 23.27 N/A
TDW Apr 11 40.26 -0.30 -0.74% 510,300 N/A N/A 740,136 39.90 - 40.80 24.13 - 51.23 16.50
TELM Apr 10 2.13 0.00 0.00% 478,900 2.07 2.77 1,818,818 2.12 - 2.20 1.78 - 29.73 N/A
TELM Apr 10 2.13 0.00 0.00% 478,900 2.07 2.77 1,818,818 2.12 - 2.20 1.78 - 29.73 N/A
<b.TER Apr 11 35.70 +1.26 +3.64% 3,595,600 N/A N/A 2,787,909 35.30 - 36.50 18.43 - 47.21 N/A
TERN Apr 11 6.19 +0.01 +0.16% 715,300 6.17 6.25 1,387,772 5.93 - 6.22 2.36 - 14.75 N/A
THQI Apr 11 36.05 +1.21 +3.36% 3,658,800 36.05 36.30 1,179,318 35.50 - 37.84 23.30 - 43.40 36.84
TLAB Apr 11 9.17 -0.10 -1.05% 4,552,100 9.30 9.54 4,189,272 9.14 - 9.49 8.98 - 42.801 N/A
TMCS Apr 11 27.40 -0.881 -3.11% 476,800 26.89 28.99 977,000 27.30 - 28.15 7.31 - 30.00 N/A
TQNT Apr 11 10.17 -0.57 -5.24% 2,336,300 10.30 10.50 2,253,727 10.16 - 10.84 8.90 - 32.73 N/A
TTWO Apr 11 22.0008 +0.40 +1.85% 796,900 21.85 22.00 1,129,090 21.50 - 22.48 6.44 - 24.50 46.81
TXCC Apr 11 2.54 -0.18 -6.50% 2,117,000 2.52 2.59 1,503,409 2.50 - 2.77 2.15 - 20.35 N/A
TYC Apr 11 29.05 -2.14 -6.84% 21,513,400 N/A N/A 31,151,318 28.80 - 31.10 22.00 - 60.09 10.76
UAL Apr 11 15.18 +0.04 +0.26% 662,600 N/A N/A 1,953,636 14.91 - 15.29 9.40 - 38.50 N/A
UTSI Apr 11 23.36 -0.55 -2.30% 856,900 23.32 24.25 1,693,727 23.36 - 24.10 12.98 - 35.66 44.90
UTX Apr 11 74.35 -0.56 -0.75% 2,375,600 N/A N/A 2,437,500 73.80 - 75.05 40.10 - 87.50 19.44
VECO Apr 11 33.551 -0.93 -2.70% 289,500 32.37 68.06 561,136 33.37 - 34.45 19.90 - 57.50 59.95
VRTS Apr 11 33.11 -0.33 -0.95% 14,618,100 34.25 34.40 11,671,636 32.92 - 34.12 17.30 - 80.05 N/A
VTSS Apr 11 7.74 +0.03 +0.38% 3,141,000 7.90 7.93 5,433,681 7.65 - 8.07 6.65 - 39.20 N/A
WCOM Apr 11 4.77 +0.03 +0.63% 97,885,600 4.79 4.82 46,544,636 4.549 - 4.96 4.40 - 21.52 10.00
WFC Apr 11 49.10 -0.50 -1.01% 4,026,600 N/A N/A 4,333,363 49.10 - 49.70 38.25 - 50.75 20.12
WFII Apr 11 4.45 -0.601 -11.92% 281,000 3.90 4.45 242,000 4.30 - 5.05 3.50 - 10.49 N/A
WMT Apr 11 60.17 -0.40 -0.66% 8,567,400 N/A N/A 7,071,000 60.01 - 61.81 42.00 - 63.94 40.38
WYE Apr 11 64.75 -0.25 -0.38% 5,792,200 N/A N/A 3,602,454 63.80 - 65.00 53.20 - 66.51 37.65
XLNX Apr 11 38.53 -1.08 -2.71% 11,755,000 38.80 39.02 9,333,909 38.40 - 40.25 19.52 - 52.14 N/A
YHOO Apr 11 15.45 -2.89 -15.67% 34,180,400 15.48 15.49 9,779,500 15.26 - 16.87 8.02 - 23.70 141.36 |
