Closing April 15,2002
Dow 10093.67 -97.15 (-0.95%)
Nasdaq 1753.78 -2.41 (-0.14%)
S&P 500 1102.36 -8.65 (-0.78%)
10-Yr Bond 5.127% -0.029
NYSE Volume 1,110,747,000
Nasdaq Volume 1,346,418,000
EQUITY OPTION
TOTAL EQUITY CALL VOLUME : 371065
TOTAL EQUITY PUT VOLUME : 251333
TOTAL VOLUME : 622398
COMPX formed a higher low as it only reached 1740 as the low
of the day. The high was 1764. Fairly narrow trading range
today in the absence of significant news.
Interesting SMH did a bullish engulfing pattern on heavy
volume. This was not reflected in the SOX. It is as if
someone knew something like the good earnings from TXN and
the improved forward guidance on NVLS. Who said this was
not a rigged game.
AMKR up almost 10 percent on more than 4 times normal
volume. As they make chip packaging, some small player is
betting chips are up ticking.
Upped Rev for Next Q 26 -0.5% Edit Delete Compare
BreakOut Soon 8 -1.8% Edit Delete Compare
Engulfing 29 -0.4% Edit Delete Compare
Consumer Products 7 +1.1% Edit Delete Compare
RETAIL 11 -1.0% Edit Delete Compare
DSL 9 +0.5% Edit Delete Compare
DWDM 20 +1.6% Edit Delete Compare
Low pSR Energy Stocks 12 +2.9% Edit Delete Compare
Carriers1 7 -0.4% Edit Delete Compare
Telecom Construction1 5 -1.7% Edit Delete Compare
networkers1 8 +0.5% Edit Delete Compare
Contract Manufacturers 6 +1.3% Edit Delete Compare
Telecom Equipment 19 +2.0% Edit Delete Compare
Tier 2, D-WDM 16 +2.3% Edit Delete Compare
Broadband Cable 1 8 -0.3% Edit Delete Compare
DOW 10 -1.1% Edit Delete Compare
Internet Security 20 +2.0% Edit Delete Compare
Biotechs 9 +1.2% Edit Delete Compare
CHIP EQUIPMENT 13 +1.8% Edit Delete Compare
CHIPS1 23 +2.0% Edit Delete Compare
Clint's Financials 40 -1.4% Edit Delete Compare
Genomics 9 +1.4% Edit Delete Compare
Incubators 8 -0.5% Edit Delete Compare
Internet Sector 14 +3.8% Edit Delete Compare
Flat Panel Displays 7 +0.1% Edit Delete Compare
E-Gaming stocks 8 +1.1% Edit Delete Compare
Drug Stocks 15 +0.8% Edit Delete Compare
RTS Biotechs 13 +1.7% Edit Delete Compare
Gigabit 23 +1.5% Edit Delete Compare
Oil Drilers - Deep Water 13 +3.4% Edit Delete Compare
Storage 9 +0.6% Edit Delete Compare
M.L. Picks 23 +1.0% Edit Delete Compare
HOLDERS 12 +0.0% Edit Delete Compare
4 Q's of cash 20 +0.9% Edit Delete Compare
Carriers 10 -1.1% Edit Delete Compare
Wireless 6 +1.5% Edit Delete Compare
Real Estate Related 7 -2.0% Edit Delete Compare
EPC=0.68
Symbol Last Trade Change (Mkt) Volume Bid Ask Avg Vol Day's Range 52-wk Range P/E
AA Apr 15 36.71 -0.48 -1.29% 4,362,000 N/A N/A 3,528,954 36.71 - 37.16 27.36 - 45.71 45.49
AAPL Apr 15 25 +0.01 +0.04% 5,345,900 24.91 25.00 5,695,090 24.80 - 25.15 14.68 - 27.12 43.22
ADCT Apr 15 3.63 +0.10 +2.78% 3,160,200 3.65 3.70 5,692,727 3.56 - 3.70 2.63 - 10.85 N/A
ADPT Apr 15 14.56 +0.33 +2.26% 1,579,700 14.35 15.58 2,157,681 14.11 - 14.99 7.20 - 18.49 57.31
AKLM Apr 15 5.47 +0.38 +7.55% 3,346,500 5.35 5.40 1,350,818 5.03 - 5.50 1.31 - 6.25 18.66
ALA Apr 15 13.42 +0.63 +4.93% 1,856,100 N/A N/A 918,590 13.21 - 13.46 10.53 - 34.66 N/A
ALTR Apr 15 22.20 +1.15 +5.36% 4,843,500 22.61 22.85 6,455,500 21.30 - 22.50 14.66 - 33.598 N/A
AMAT Apr 15 51.44 +2.78 +5.49% 16,954,300 53.35 53.49 18,670,863 50.45 - 51.97 26.59 - 59.10 152.51
AMCC Apr 15 7.29 +0.43 +6.04% 6,164,100 7.50 7.55 8,510,636 7.12 - 7.38 6.0105 - 33.10 N/A
AMGN Apr 15 56.85 -0.36 -0.63% 8,154,400 56.89 57.50 9,713,090 56.15 - 57.962 53.28 - 70.60 55.19
AMKR Apr 12 21.60 +1.99 +9.80% 890,400 22.00 23.67 1,137,772 20.33 - 21.71 9.00 - 26.24 N/A
AMZN Apr 15 13.89 +0.73 +5.48% 4,758,500 13.90 14.00 9,651,409 13.35 - 14.10 5.51 - 18.16 N/A
AOL Apr 15 21.35 +1.40 +6.97% 31,118,800 N/A N/A 24,044,681 20.90 - 21.65 19.00 - 58.51 N/A
ASYS Apr 12 6.81 +0.019 +0.28% 3,100 6.12 13.00 9,545 N/A - 6.86 4.50 - 14.50 9.20
ATI Apr 15 17.05 -0.31 -1.79% 369,900 N/A N/A 231,681 16.85 - 17.30 12.50 - 21.07 N/A
ATVI Apr 15 30.87 +1.05 +3.52% 1,917,000 30.30 30.99 1,574,863 28.90 - 31 14.98 - 32.75 39.62
ATYT Apr 15 11.94 +0.45 +3.81% 576,600 11.80 12.25 1,861,727 11.80 - 12.086 4.74 - 15.65 N/A
AVCI Apr 15 2.03 -0.03 -1.50% 394,300 2.01 2.14 531,363 1.989 - 2.15 1.10 - 16.25 N/A
AVNX Apr 15 3.53 +0.23 +6.76% 222,500 3.50 3.80 635,590 3.41 - 3.65 2.70 - 19.20 N/A
AXP Apr 15 40.16 -0.27 -0.67% 3,894,200 N/A N/A 4,729,363 39.84 - 40.75 24.20 - 46.55 31.87
BAC Apr 15 69.20 -0.85 -1.21% 7,853,800 N/A N/A 5,968,454 68.55 - 70.49 50.25 - 70.09 15.69
BBY Apr 15 77.38 -0.10 -0.13% 1,301,900 N/A N/A 2,822,454 76.77 - 78.62 40.02 - 80.62 29.20
BGEN Apr 15 46.38 +0.22 +0.49% 2,882,300 46.40 46.80 3,235,272 44.82 - 46.88 43.75 - 67.50 25.58
BK Apr 15 37.43 -0.52 -1.37% 3,001,800 N/A N/A 2,529,045 37.40 - 38.32 29.75 - 55.35 20.68
BLS Apr 15 32.00 -0.08 -0.25% 4,672,300 N/A N/A 3,275,136 31.35 - 32.26 31.25 - 43.07 23.53
BRCD Apr 15 25.30 +1.10 +4.46% 13,707,500 25.75 25.79 16,820,090 24.42 - 25.59 12.60 - 55.25 N/A
BRCM Apr 15 34.78 +1.75 +5.12% 7,336,100 35.78 35.91 14,144,727 34.02 - 35.13 18.40 - 53.35 N/A
C Apr 15 45.92 -1.08 -2.29% 16,223,800 N/A N/A 13,068,000 45.29 - 47.149 34.51 - 53.75 16.55
CCUR Apr 15 6.86 -0.52 -7.04% 2,884,900 6.85 7.00 1,836,500 6.57 - 7.50 4.77 - 17.68 N/A
CHKP Apr 15 21.25 +1.03 +4.97% 4,434,800 21.50 21.64 8,948,227 20.45 - 21.53 19.56 - 80.16 17.40
CHRT Apr 15 24.87 -0.21 -0.84% 311,300 25.00 26.50 518,136 24.56 - 24.94 16.06 - 34.00 N/A
CIEN Apr 15 7.84 +0.47 +6.23% 7,526,300 8.02 8.15 13,207,636 7.49 - 7.97 7.13 - 70.89 N/A
CLS Apr 15 32.47 +1.10 +3.47% 1,403,100 N/A N/A 2,479,272 31.70 - 32.55 20.69 - 63.25 N/A
CMVT Apr 15 12.19 -0.03 -0.25% 3,390,000 12.28 12.45 5,902,909 11.69 - 12.45 11.90 - 77.63 41.38
CORV Apr 15 1.30 0.00 0.00% 791,700 1.30 1.33 3,296,500 1.27 - 1.34 1.02 - 10.77 N/A
CREE Apr 15 12.20 0.00 0.00% 1,055,700 12.50 12.59 2,460,318 12.09 - 12.89 11.42 - 36.65 N/A
CSCO Apr 15 15.01 -0.12 -0.78% 45,707,800 15.20 15.22 55,659,045 14.94 - 15.53 11.04 - 24.13 N/A
DCLK Apr 15 9.68 -0.06 -0.62% 891,100 9.68 9.74 1,849,136 9.53 - 9.83 5.23 - 16.30 N/A
DELL Apr 15 25.87 +0.08 +0.31% 17,748,900 26.16 26.23 22,809,136 25.80 - 26.32 16.01 - 31.32 56.96
DIGL Apr 15 5.25 -0.021 -0.40% 92,400 5.28 5.45 500,090 5.20 - 5.45 4.56 - 57.56 58.66
DITC Apr 15 3.451 -0.049 -1.40% 69,800 3.12 3.86 100,818 3.45 - 3.73 3.341 - 16.99 N/A
DO Apr 15 29.98 +0.88 +3.02% 870,500 N/A N/A 890,772 29.90 - 30.67 22.83 - 44.74 22.89
DSPG Apr 15 21.37 +0.54 +2.60% 114,900 20.80 21.41 214,136 20.76 - 21.45 16.00 - 26.48 26.97
DVID Apr 15 2.36 0.00 0.00% 8,800 2.10 4.48 20,590 2.30 - 2.40 1.70 - 6.99 8.74
EBAY Apr 15 55.29 +1.52 +2.81% 5,525,200 55.32 55.69 5,807,636 53.69 - 55.75 39.83 - 72.74 173.75
EIDSY Apr 12 2.169 +0.05 +2.40% 22,100 1.74 2.22 14,045 2.05 - 2.169 1.65 - 5.00 N/A
EMC Apr 15 9.82 -0.14 -1.38% 12,207,200 N/A N/A 19,726,136 9.81 - 10.17 9.66 - 45.96 N/A
EMKR Apr 15 9.28 +0.21 +2.31% 108,700 9.01 9.50 272,636 9.11 - 9.67 7.59 - 44.13 N/A
EMLX Apr 15 27.31 +0.54 +1.98% 6,881,100 27.66 27.75 10,669,954 27.26 - 28.18 8.40 - 49.55 N/A
ENTU Apr 15 4.941 +0.451 +10.04% 445,600 4.84 5.12 870,045 4.35 - 5 2.55 - 13.29 N/A
ERICY Apr 15 3.72 +0.08 +2.13% 10,305,800 3.75 3.80 14,109,454 3.69 - 3.87 3.05 - 7.60 N/A
ERTS Apr 15 59.72 -0.39 -0.65% 1,688,200 59.51 60.40 2,805,272 59.15 - 60.21 40.99 - 66.92 247.96
ESST Apr 15 18.60 +0.33 +1.76% 1,213,800 19.00 19.25 2,317,272 18.028 - 18.94 5.89 - 25.99 73.38
EXTR Apr 15 9.31 +0.72 +8.25% 3,557,800 9.43 9.50 4,258,000 8.93 - 9.49 5.85 - 40.00 N/A
FDRY Apr 15 5.88 +0.03 +0.51% 770,800 5.92 5.99 1,946,954 5.85 - 6.09 5.26 - 22.51 295.00
FIBR Apr 15 2.69 +0.32 +13.50% 157,600 2.55 2.75 166,727 2.23 - 2.69 1.50 - 16.85 N/A
FLEX Apr 15 16.21 +0.43 +2.70% 5,684,400 16.33 16.34 11,892,636 15.49 - 16.34 12.53 - 33.10 N/A
FMKT Apr 15 21.57 +0.84 +3.97% 784,900 21.32 21.68 1,428,681 21.45 - 22.21 7.80 - 29.09 N/A
FON Apr 15 13.47 -0.45 -3.16% 4,860,200 N/A N/A 5,642,909 13.41 - 14.46 12.51 - 24.60 N/A
GDT Apr 15 40.00 -0.54 -1.33% 3,087,500 N/A N/A 2,843,545 39.69 - 40.30 26.90 - 51.50 25.33
GE Apr 15 31.85 -1.30 -3.87% 68,597,200 N/A N/A 23,593,363 31.64 - 33.25 28.50 - 53.55 22.09
GLW Apr 15 6.83 +0.14 +2.04% 8,633,800 N/A N/A 8,462,045 6.80 - 7.20 6.14 - 27.49 N/A
GNSS Apr 15 22.50 +1.11 +5.05% 1,684,300 23.00 23.11 4,806,863 22.06 - 23.11 10.60 - 74.90 N/A
GSPN Apr 15 12.32 +0.21 +1.67% 1,105,500 12.35 12.65 2,259,000 12.12 - 12.76 7.90 - 27.20 N/A
GTW Apr 15 5.78 +0.05 +0.87% 437,900 N/A N/A 2,187,500 5.55 - 5.80 4.24 - 20.00 N/A
HLIT Apr 15 10.20 -0.40 -3.72% 1,146,900 10.02 10.45 1,287,136 10.08 - 10.879 3.11 - 17.30 N/A
HWP Apr 15 17.88 +0.08 +0.45% 8,580,600 N/A N/A 10,231,318 17.71 - 17.98 12.50 - 34.00 48.32
IBM Apr 15 85.35 -0.10 -0.12% 8,871,600 N/A N/A 9,217,863 84.70 - 86.60 83.34 - 126.39 19.66
IMNX Apr 15 28.92 -0.221 -0.76% 3,210,300 28.70 29.20 5,030,954 28.502 - 29.431 13.67 - 31.45 96.53
INTC Apr 15 28.11 +0.26 +0.92% 43,026,300 28.68 28.74 45,960,590 27.76 - 28.72 18.96 - 36.78 150.79
ITWO Apr 15 4 -0.229 -5.35% 7,050,400 4.00 4.05 8,029,727 3.95 - 4.36 2.98 - 28.20 N/A
JBL Apr 15 20.78 -0.17 -0.81% 1,684,100 N/A N/A 2,237,318 20.72 - 21.20 14.00 - 38.25 103.90
JDSU Apr 15 5.249 +0.29 +5.73% 21,532,600 5.29 5.34 27,472,727 5.12 - 5.33 4.74 - 29.50 N/A
JNIC Apr 15 6.30 -0.05 -0.78% 179,400 6.25 6.87 299,681 6.15 - 6.43 5.08 - 18.48 N/A
JNJ Apr 15 62.16 -0.51 -0.81% 6,677,300 N/A N/A 6,714,772 61.78 - 63.20 45.435 - 65.89 33.78
JNPR Apr 15 11.02 +0.35 +3.21% 8,151,400 11.20 11.23 19,251,909 10.77 - 11.17 8.90 - 69.50 N/A
JPM Apr 15 34.40 +1.22 +3.56% 11,163,000 N/A N/A 11,008,727 34.25 - 35.50 26.70 - 50.60 44.38
KLAC Apr 15 65.19 +3.69 +5.79% 10,772,000 67.05 67.24 10,640,636 63.36 - 65.44 28.61 - 70.58 32.40
KLIC Apr 15 19.87 +1.35 +7.05% 1,698,100 20.65 21.00 1,147,363 18.95 - 20 8.16 - 21.65 N/A
KOPN Apr 15 8.44 +0.15 +1.80% 396,500 8.48 8.89 1,116,954 8.09 - 8.58 4.96 - 19.05 N/A
LDCL Apr 15 2.15 +0.16 +8.04% 104,200 1.90 2.25 328,454 2 - 2.15 1.12 - 7.00 N/A
LEH Apr 15 60.81 -1.31 -2.10% 2,737,200 N/A N/A 2,460,181 60.61 - 62.79 43.50 - 82.90 15.33
LLY Apr 15 75.20 +1.79 +2.44% 4,965,500 N/A N/A 2,767,272 74.23 - 76.98 71.81 - 88.65 31.08
LNOP Apr 15 10.349 +0.91 +9.64% 59,300 9.63 19.20 61,863 9.8614 - 10.44 2.70 - 14.00 517.50
LRCX Apr 15 27.37 +3.30 +12.60% 3,188,900 28.49 28.85 2,599,045 26.20 - 27.65 14.73 - 33.76 26.11
LTR Apr 15 59.20 -0.80 -1.33% 290,100 N/A N/A 621,727 59.12 - 60.51 41.05 - 72.50 N/A
LU Apr 15 3.80 -0.07 -1.77% 20,517,200 N/A N/A 31,389,545 3.78 - 4.05 3.79 - 11.50 N/A
MCDT Apr 15 7.65 -0.18 -2.27% 1,290,100 7.56 7.75 N/A 7.52 - 8.14 7.04 - 42.90 96.88
MER Apr 15 47.51 +0.71 +1.51% 8,586,300 N/A N/A 6,650,909 46.88 - 48.25 33.50 - 71.50 83.51
MERQ Apr 15 36.74 +0.29 +0.79% 5,465,700 37.07 37.31 4,338,545 35.55 - 37.75 18.00 - 75.50 217.59
MRK Apr 15 54.53 +0.60 +1.11% 6,937,100 N/A N/A 6,489,772 54.08 - 54.97 51.00 - 80.85 17.39
MRVC Apr 15 2.30 0.00 0.00% 409,200 2.28 2.39 646,000 2.26 - 2.48 2.23 - 13.75 N/A
MRVL Apr 15 40.75 +2.33 +5.94% 2,061,400 41.00 41.60 2,697,454 38.84 - 40.85 12.51 - 46.24 N/A
MSFT Apr 15 55.69 +0.44 +0.79% 23,696,900 56.10 56.30 28,767,181 55.40 - 56.77 47.50 - 76.15 51.72
MU Apr 15 28.70 +0.94 +3.23% 6,539,300 N/A N/A 8,220,681 28.37 - 29.24 16.39 - 49.50 N/A
MVSN Apr 15 23.55 +0.06 +0.25% 368,100 23.38 24.36 669,727 23.45 - 24.41 22.12 - 72.25 64.92
MWAV Apr 15 6.21 +0.06 +0.98% 4,800 5.00 6.35 21,181 6.20 - 6.40 3.60 - 9.05 5.54
MWD Apr 15 52.66 -0.10 -0.19% 4,720,800 N/A N/A 5,025,863 52.21 - 54.01 35.75 - 75.23 17.60
NE Apr 15 39.52 +1.37 +3.59% 1,371,600 N/A N/A 1,827,636 39.25 - 40.00 20.80 - 50.01 20.06
NEM Apr 15 28.30 +0.06 +0.21% 2,599,400 N/A N/A 5,667,681 27.90 - 28.47 16.22 - 29.25 N/A
NET Apr 15 24.09 -0.85 -3.45% 1,575,100 N/A N/A 3,433,863 23.77 - 24.85 7.35 - 30.50 N/A
NEWP Apr 15 23.40 +0.38 +1.62% 341,700 23.79 24.50 1,037,454 23.17 - 23.93 11.91 - 47.30 31.72
NOK Apr 15 19.25 +0.93 +4.98% 8,764,500 N/A N/A 11,628,954 19.00 - 19.38 12.70 - 35.50 47.85
NT Apr 15 3.60 +0.10 +2.87% 15,122,100 N/A N/A 13,668,636 3.43 - 3.65 3.30 - 18.50 N/A
NTAP Apr 15 17.43 +0.52 +3.06% 7,571,600 17.64 17.73 10,370,500 17.01 - 17.73 6.00 - 29.50 N/A
NTRO Apr 15 2.94 0.00 0.00% 49,400 2.80 3.00 180,954 N/A - 2.96 2.21 - 6.25 N/A
NUFO Apr 15 3.01 +0.17 +5.96% 483,500 2.98 3.09 578,454 2.90 - 3.01 2.10 - 23.70 N/A
NVDA Apr 15 38.16 +2.57 +7.01% 9,646,100 39.10 39.30 11,346,409 37.30 - 38.79 22.66 - 72.66 37.74
NVLS Apr 15 50.40 +5.27 +10.82% 13,278,800 53.75 53.87 7,481,500 48.22 - 50.70 25.37 - 58.70 55.65
NXTL Apr 15 4.47 +0.17 +3.88% 14,677,200 4.50 4.65 22,185,045 4.42 - 4.79 3.35 - 20.35 N/A
OCCF Apr 15 0.85 -0.07 -7.37% 380,200 0.83 0.88 454,636 0.84 - 0.92 0.66 - 14.25 N/A
ONE Apr 15 41.21 -0.77 -1.83% 3,522,800 N/A N/A 3,541,181 41.20 - 42.48 27.00 - 42.88 16.68
ONE Apr 15 41.21 -0.77 -1.83% 3,522,800 N/A N/A 3,541,181 41.20 - 42.48 27.00 - 42.88 16.68
ONIS Apr 15 5.46 +0.24 +4.56% 607,700 5.60 5.75 3,055,409 5.27 - 5.57 3.50 - 40.95 N/A
ONIS Apr 15 5.46 +0.24 +4.56% 607,700 5.60 5.75 3,055,409 5.27 - 5.57 3.50 - 40.95 N/A
OPWV Apr 12 5.69 +0.29 +5.24% 1,453,800 5.70 5.82 4,038,227 5.55 - 5.84 5.00 - 46.90 N/A
ORCL Apr 15 11.299 -0.05 -0.43% 34,398,400 11.49 11.53 38,659,909 11.30 - 11.78 10.16 - 20.84 27.29
PFE Apr 15 39.00 -0.33 -0.84% 9,453,600 N/A N/A 11,247,363 38.60 - 39.15 34.00 - 45.04 31.93
PMCS Apr 15 15.68 +1.06 +6.99% 4,665,700 16.30 16.38 7,675,090 15.23 - 15.83 9.37 - 49.55 N/A
PSFT Apr 15 22.08 -0.26 -1.15% 4,960,700 22.21 22.31 10,143,272 22 - 22.841 15.78 - 51.00 37.75
PWAV Apr 15 14.08 +0.06 +0.42% 3,700,800 14.25 14.39 1,953,318 13.80 - 14.45 9.65 - 22.29 N/A
PYPL Apr 15 23.02 +3.71 +17.43% 955,900 22.05 23.09 N/A 21.61 - 23.68 12.00 - 22.44 N/A
Q Apr 15 6.68 -0.12 -1.74% 4,261,600 N/A N/A 13,491,772 6.67 - 7.14 5.93 - 41.83 226.00
QCOM Apr 15 36.20 +0.99 +2.77% 12,132,500 36.55 36.75 14,564,727 34.45 - 36.45 31.03 - 71.04 N/A
RFMD Apr 15 18.74 +0.87 +4.74% 5,742,400 19.21 19.28 6,915,227 18.14 - 18.88 13.40 - 37.50 N/A
RIG Apr 15 31.80 +1.45 +4.78% 2,061,300 N/A N/A 2,839,045 31.05 - 31.93 23.05 - 57.69 36.98
RIMM Apr 15 20.829 +0.41 +2.01% 2,266,400 20.71 21.15 2,214,090 20.13 - 21.11 13.70 - 40.82 N/A
RMBS Apr 15 7.181 -0.09 -1.21% 499,300 7.22 7.38 1,377,318 7.14 - 7.43 4.86 - 22.00 35.00
RNWK Apr 15 6.80 +0.13 +1.95% 260,300 6.85 6.90 973,636 6.52 - 6.86 3.26 - 15.67 113.33
RSTN Apr 15 4.52 +0.01 +0.22% 1,330,400 4.64 4.65 5,781,727 4.50 - 4.73 3.70 - 24.10 N/A
SANM Apr 15 10.25 -0.02 -0.19% 5,513,200 10.35 10.54 10,411,954 9.90 - 10.47 9.57 - 38.20 N/A
SAP Apr 15 33.37 +0.53 +1.61% 1,015,100 N/A N/A 980,727 32.92 - 33.74 21.31 - 40.99 81.39
SBSA Apr 15 14.55 0.00 -0.00% 206,000 14.04 16.25 285,500 14.261 - 14.67 4.95 - 15.84 N/A
SCH Apr 15 12.58 +0.08 +0.64% 3,624,900 N/A N/A 4,240,090 12.45 - 12.70 8.13 - 23.18 89.86
SCMR Apr 15 3.76 +0.23 +6.37% 793,500 3.72 3.85 1,421,045 3.66 - 3.85 3.00 - 12.60 N/A
SEBL Apr 15 25.99 +0.25 +0.95% 13,710,400 26.40 26.50 17,759,181 25.40 - 26.741 12.24 - 55.90 54.45
SEPR Apr 15 15.65 +0.37 +2.41% 1,755,600 15.70 15.84 3,368,090 15 - 15.95 14.35 - 60.05 N/A
SGP Apr 15 29.21 +0.14 +0.49% 5,784,200 N/A N/A 7,110,636 28.65 - 29.52 27.69 - 43.98 21.79
SLR Apr 15 7.82 +0.19 +2.51% 3,359,400 N/A N/A 7,434,545 7.57 - 7.92 6.99 - 28.12 N/A
SNDK Apr 15 21.02 +1.10 +5.45% 1,313,100 21.22 21.30 1,329,590 20.215 - 21.18 8.61 - 30.00 N/A
SONS Apr 15 2.55 +0.03 +1.19% 8,894,600 2.54 2.56 9,709,136 2.47 - 2.60 2.18 - 33.80 N/A
SSTI Apr 15 10.15 +0.50 +5.00% 318,700 10.10 10.50 1,007,136 9.92 - 10.20 3.78 - 14.50 N/A
STOR Apr 15 2.50 -0.10 -3.85% 1,745,200 2.48 2.54 1,456,863 2.39 - 2.65 2.46 - 23.54 N/A
SUNW Apr 15 7.79 -0.06 -0.75% 60,393,900 7.87 7.88 59,299,454 7.74 - 8.20 7.52 - 23.57 N/A
T Apr 15 13.55 -0.05 -0.37% 11,276,300 N/A N/A 12,245,818 13.55 - 13.77 13.19 - 23.27 N/A
TDW Apr 15 39.96 +1.66 +4.33% 1,318,100 N/A N/A 761,318 39.05 - 40.30 24.13 - 51.23 16.38
TELM Apr 15 2.15 0.00 0.00% 342,900 2.10 2.19 1,806,772 2.08 - 2.23 1.78 - 29.73 N/A
TELM Apr 15 2.15 0.00 0.00% 342,900 2.10 2.19 1,806,772 2.08 - 2.23 1.78 - 29.73 N/A
TER Apr 15 37.79 +1.55 +4.21% 2,636,900 N/A N/A 2,866,954 36.31 - 38.13 18.43 - 47.21 N/A
TERN Apr 15 6.278 -0.40 -5.97% 612,500 6.30 6.38 1,389,590 6.20 - 6.87 3.05 - 14.75 N/A
THQI Apr 15 35.05 +0.01 +0.03% 1,028,000 34.10 35.28 1,237,409 34.25 - 35.30 23.8533 - 43.40 34.70
TLAB Apr 15 9.38 +0.11 +1.19% 2,690,700 9.40 9.63 4,246,500 9.23 - 9.63 8.98 - 42.801 N/A
TMCS Apr 15 29.10 +1.25 +4.39% 384,300 27.89 29.10 946,090 28.44 - 29.40 8.10 - 30.00 N/A
TQNT Apr 15 11.16 +0.26 +2.31% 1,102,800 11.50 11.55 2,248,590 10.96 - 11.46 8.90 - 32.73 N/A
TTWO Apr 15 22.45 +0.69 +3.12% 421,700 21.93 22.79 1,131,727 22 - 22.84 6.44 - 24.50 48.49
TXCC Apr 15 2.30 -0.12 -4.84% 2,597,000 2.35 2.49 1,522,863 2.29 - 2.56 2.15 - 20.35 N/A
TYC Apr 15 29.95 -0.63 -2.06% 9,480,500 N/A N/A 31,545,636 29.51 - 30.95 22.00 - 60.09 11.06
UAL Apr 15 15.23 -0.53 -3.36% 715,800 N/A N/A 1,963,090 15.07 - 15.79 9.40 - 38.50 N/A
UTSI Apr 15 24.97 +1.00 +4.17% 1,042,800 24.50 26.28 1,679,681 24.40 - 25.60 12.98 - 35.66 48.06
UTX Apr 15 71.85 -0.61 -0.84% 2,042,300 N/A N/A 2,478,227 71.85 - 73.20 40.10 - 87.50 18.85
VECO Apr 15 35.92 +1.53 +4.25% 438,500 36.25 37.56 573,727 35.47 - 36.26 19.90 - 57.50 66.96
VRTS Apr 15 36.01 +0.76 +2.12% 11,141,900 36.45 36.58 11,907,590 35.25 - 36.60 17.30 - 80.05 N/A
VTSS Apr 15 8.11 +0.46 +5.82% 2,095,300 8.31 8.37 5,414,681 7.88 - 8.17 6.65 - 39.20 N/A
WCOM Apr 15 5.07 +0.16 +3.19% 50,529,200 5.16 5.20 47,179,590 4.97 - 5.21 4.40 - 21.52 10.77
WFC Apr 15 49.59 -0.39 -0.78% 4,564,300 N/A N/A 4,413,181 49.50 - 50.16 38.25 - 50.75 20.32
WFII Apr 15 4.95 -0.029 -0.58% 212,800 4.73 5.10 247,863 4.90 - 5.18 3.50 - 10.49 N/A
WMT Apr 15 59.93 -1.30 -2.12% 5,770,000 N/A N/A 7,201,454 59.52 - 61.27 42.00 - 63.94 40.22
WYE Apr 15 64.84 +0.29 +0.45% 3,473,200 N/A N/A 3,693,136 64.05 - 64.89 53.20 - 66.51 37.70
XLNX Apr 15 41.19 +3.30 +8.42% 9,605,900 42.01 42.45 9,490,818 39.16 - 41.25 19.52 - 52.14 N/A
YHOO Apr 15 15.41 -0.25 -1.59% 9,207,400 15.40 15.44 10,312,727 15.329 - 16.07 8.02 - 23.70 N/A |
