Closing Numbers April 16,2002
Dow 10301.32 +207.65 (+2.06%)
Nasdaq 1816.79 +63.01 (+3.59%)
S&P 500 1128.19 +25.64 (+2.33%)
10-Yr Bond 5.177% +0.050
NYSE Volume 1,344,782,000
Nasdaq Volume 1,791,525,000
EQUITY OPTION
TOTAL EQUITY CALL VOLUME : 579042
TOTAL EQUITY PUT VOLUME : 295390
TOTAL VOLUME : 874432
EPC=0.51
COMPX got two support level above the recent low under
its belt. Let's see how far we run. Strong resistance at
2000.
Bank of Canada raises rate 1/4 point. I am not sure what
they are doing given the decline in the employment levels
of commodity related industries. This may spike a last
minute move in to the housing market, but the hang over is
coming as rising rate and short term inflation shut more
consumer out of the market.
There should be concern that the Fed will follow. Given
the number of important earnings this week and next
we can run a little more as long as the good earnings
keep coming. Note that the news while good, it does not
appear as good as being indicated by the moves in stocks.
We are seeing EPS number being beat, but rev numbers being
missed. Stocks are still rallying on these numbers.
Symbol Last Trade Change (Mkt) Volume Bid Ask Avg Vol Day's Range 52-wk Range P/E
AA Apr 16 37.58 +0.87 +2.37% 3,657,500 N/A N/A 3,478,863 37.18 - 37.74 27.36 - 45.71 46.40
AAPL Apr 16 25.74 +0.90 +3.60% 10,988,000 25.86 25.90 5,569,181 25.12 - 25.999 14.68 - 27.12 44.66
ADCT Apr 16 4.04 +0.46 +12.67% 4,947,400 4.04 4.09 5,512,181 3.70 - 4.06 2.63 - 10.85 N/A
ADPT Apr 16 15.02 +0.39 +2.67% 2,595,200 14.50 14.75 2,125,454 14.52 - 15.16 7.20 - 18.49 57.65
AKLM Apr 16 5.53 +0.059 +1.08% 2,167,400 5.46 5.62 1,304,227 5.45 - 5.69 1.31 - 6.25 19.07
ALA Apr 16 14.50 +1.08 +8.05% 1,613,400 N/A N/A 924,590 N/A - 14.50 10.53 - 34.66 N/A
ALTR Apr 16 23.48 +1.60 +7.21% 6,189,700 23.65 23.80 6,370,363 22.82 - 23.80 14.66 - 33.598 N/A
AMAT Apr 16 54.16 +3.42 +6.65% 19,026,100 55.00 55.05 18,414,818 53.50 - 54.34 26.59 - 59.10 156.74
AMCC Apr 16 8.22 +1.07 +14.68% 11,339,400 8.36 8.41 8,394,454 7.67 - 8.24 6.0105 - 33.10 N/A
AMGN Apr 16 57.75 +1.15 +2.02% 6,514,200 58.00 58.10 9,567,136 56.67 - 57.84 53.28 - 70.60 56.31
AMKR Apr 16 23.66 +2.40 +11.11% 2,449,100 23.50 24.88 1,122,909 22.06 - 23.66 9.00 - 26.24 N/A
AMZN Apr 16 14.01 +0.21 +1.51% 3,691,000 13.92 14.10 9,568,136 13.72 - 14.29 5.51 - 18.16 N/A
AOL Apr 16 21.60 +0.44 +2.06% 30,828,400 N/A N/A 23,937,818 21.00 - 21.88 19.00 - 58.51 N/A
ASYS Apr 16 6.99 +0.18 +2.64% 21,100 6.60 6.99 9,272 6.76 - 7.05 4.50 - 14.50 9.45
ATI Apr 16 17.14 +0.09 +0.53% 169,000 N/A N/A 227,727 17.05 - 17.21 12.50 - 21.07 N/A
ATVI Apr 16 31.68 +1.03 +3.34% 1,313,200 31.66 31.76 1,550,954 31.08 - 32.12 14.98 - 32.75 40.90
ATYT Apr 16 12.24 +0.61 +5.11% 506,900 12.24 12.55 1,778,090 12.07 - 12.35 4.74 - 15.65 N/A
AVCI Apr 16 2.35 +0.1467 +7.23% 1,138,900 2.30 2.44 521,000 2.08 - 2.44 1.10 - 16.25 N/A
AVNX Apr 16 3.9101 +0.09 +2.55% 589,000 3.80 4.06 619,136 3.61 - 3.95 2.70 - 19.20 N/A
AXP Apr 16 41.36 +1.12 +2.79% 4,297,000 N/A N/A 4,637,045 40.77 - 41.67 24.20 - 46.55 32.76
BAC Apr 16 70.72 +1.52 +2.20% 7,942,700 N/A N/A 5,943,909 69.77 - 70.92 50.25 - 70.49 16.04
BBY Apr 16 78.85 +1.47 +1.90% 1,561,100 N/A N/A 2,757,636 77.55 - 79.25 40.02 - 80.62 29.75
BGEN Apr 16 45.14 -1.57 -3.39% 4,183,300 44.80 45.00 3,207,181 44.012 - 46.85 43.75 - 67.50 25.17
BK Apr 16 38.47 +1.04 +2.78% 2,290,300 N/A N/A 2,478,681 37.80 - 38.59 29.75 - 55.35 21.25
BLS Apr 16 34.04 +2.04 +6.37% 6,903,900 N/A N/A 3,272,000 32.41 - 34.23 31.25 - 43.07 25.03
BRCD Apr 16 26.73 +0.50 +1.98% 10,913,600 25.80 25.85 16,623,272 26.05 - 26.77 12.60 - 55.25 N/A
BRCM Apr 16 38.36 +4.38 +12.59% 14,896,000 39.00 39.35 13,879,636 36.34 - 38.50 18.40 - 53.35 N/A
C Apr 16 48.11 +2.53 +5.51% 16,101,700 N/A N/A 13,016,136 46.45 - 48.20 34.51 - 53.75 17.43
CCUR Apr 16 6.77 +0.04 +0.58% 3,362,200 6.70 6.91 1,837,500 6.25 - 7.07 4.77 - 17.68 N/A
CHKP Apr 16 21.43 -0.17 -0.80% 4,743,500 21.15 21.39 8,732,909 21.35 - 22.15 19.56 - 80.16 16.86
CHRT Apr 16 26.49 +1.62 +6.51% 346,000 26.30 27.00 491,772 25.79 - 26.49 16.06 - 34.00 N/A
CIEN Apr 16 8.55 +0.87 +11.10% 9,714,000 8.59 8.68 12,938,000 8.05 - 8.62 7.13 - 70.89 N/A
CLS Apr 16 34.15 +1.68 +5.17% 2,177,600 N/A N/A 2,438,681 33.45 - 34.25 20.69 - 63.25 N/A
CMVT Apr 16 13 +0.79 +6.48% 5,623,900 12.86 13.09 5,779,363 12.30 - 13.04 11.69 - 77.63 44.76
CORV Apr 16 1.41 +0.11 +8.46% 1,996,400 1.37 1.42 3,232,954 1.30 - 1.41 1.02 - 10.77 N/A
CREE Apr 16 13.49 +1.30 +10.66% 1,622,200 13.50 13.80 2,140,954 12.51 - 13.49 11.42 - 36.65 N/A
CSCO Apr 16 15.58 +0.71 +4.73% 51,782,200 15.68 15.72 54,216,954 15.20 - 15.62 11.04 - 24.13 N/A
DCLK Apr 16 10.12 +0.459 +4.74% 1,455,800 10.01 10.32 1,782,954 9.75 - 10.22 5.23 - 16.30 N/A
DELL Apr 16 27.21 +1.80 +6.96% 23,431,200 27.61 27.66 22,363,772 26.20 - 27.40 16.01 - 31.32 60.15
DIGL Apr 16 5.95 +0.75 +14.29% 390,300 5.79 6.00 482,272 5.21 - 5.99 4.56 - 57.56 66.67
DITC Apr 16 3.75 +0.249 +7.22% 93,700 3.70 4.14 95,500 3.64 - 3.90 3.341 - 16.99 N/A
DO Apr 16 31.08 +1.10 +3.67% 924,700 N/A N/A 875,545 N/A - 31.30 22.83 - 44.74 23.73
DSPG Apr 16 22.50 +1.16 +5.43% 676,900 19.46 22.75 212,545 21.12 - 22.74 16.00 - 26.48 28.52
DVID Apr 16 2.35 -0.01 -0.42% 34,900 2.11 5.25 19,590 2.18 - 2.45 1.70 - 6.99 8.70
EBAY Apr 16 56.08 +0.71 +1.28% 5,289,300 56.03 56.40 5,708,727 54.72 - 56.33 39.83 - 72.74 175.00
EIDSY Apr 16 2.18 +0.011 +0.51% 21,300 1.77 2.22 14,090 2.14 - 2.18 1.65 - 5.00 N/A
EMC Apr 16 10.92 +0.63 +6.42% 21,837,800 N/A N/A 19,419,863 10.05 - 10.98 9.66 - 45.96 N/A
EMKR Apr 16 9.59 +0.31 +3.34% 204,700 9.30 9.86 256,363 9.35 - 9.89 7.59 - 44.13 N/A
EMLX Apr 16 28.97 +0.67 +2.45% 5,636,000 27.60 27.70 10,548,090 28.49 - 29.39 8.40 - 49.55 N/A
ENTU Apr 16 5.04 +0.2565 +5.19% 509,400 5.00 5.45 846,090 4.96 - 5.30 2.55 - 13.29 N/A
ERICY Apr 16 3.939 +0.22 +5.91% 9,821,500 3.95 3.96 13,775,954 3.3624 - 3.95 3.05 - 7.60 N/A
ERTS Apr 16 61 +1.22 +2.04% 2,892,400 61.15 61.39 2,685,954 59.95 - 61.70 40.99 - 66.92 253.92
ESST Apr 16 20.14 +1.60 +8.60% 2,856,300 19.80 20.60 2,293,181 19.14 - 20.46 5.89 - 25.99 77.69
EXTR Apr 16 9.832 +0.65 +7.03% 3,177,000 9.82 9.90 4,197,909 9.55 - 10.15 5.85 - 40.00 N/A
FDRY Apr 16 6.24 +0.46 +7.82% 1,259,800 6.24 6.34 1,902,954 6.07 - 6.28 5.26 - 22.51 317.00
FIBR Apr 16 2.95 +0.23 +8.55% 870,400 2.91 3.10 144,909 2.87 - 3.30 1.50 - 16.85 N/A
FLEX Apr 16 17.56 +1.49 +9.19% 9,387,900 17.75 17.84 11,615,772 16.65 - 17.72 12.53 - 33.10 N/A
FMKT Apr 16 22.76 +1.43 +6.63% 1,622,300 22.35 22.95 1,391,681 21.79 - 23.38 7.80 - 29.09 N/A
FON Apr 16 16.26 +2.67 +19.82% 9,920,100 N/A N/A 5,602,136 14 - 16.30 12.51 - 24.60 N/A
GDT Apr 16 41.36 +1.36 +3.40% 1,446,500 N/A N/A 2,838,136 40.45 - 41.65 26.90 - 51.50 26.18
GE Apr 16 33.10 +1.51 +4.74% 44,635,300 N/A N/A 24,061,909 32.19 - 33.36 28.50 - 53.55 22.85
GLW Apr 16 7.44 +0.67 +9.81% 7,807,500 N/A N/A 8,405,454 6.98 - 7.49 6.14 - 27.49 N/A
GNSS Apr 16 23.91 +1.57 +6.98% 2,455,800 24.06 24.16 4,765,772 22.95 - 24 10.60 - 74.90 N/A
GSPN Apr 16 13.06 +0.88 +7.14% 1,856,500 12.94 13.20 2,181,363 12.50 - 13.09 7.90 - 27.20 N/A
GTW Apr 16 6.22 +0.22 +3.81% 1,159,600 N/A N/A 2,103,545 5.75 - 6.28 4.24 - 20.00 N/A
HLIT Apr 16 10.65 +0.54 +5.29% 1,164,900 10.65 10.73 1,267,272 10.35 - 10.89 3.11 - 17.30 N/A
HWP Apr 16 18.60 +0.62 +3.47% 9,246,400 N/A N/A 10,190,681 17.95 - 18.6086 12.50 - 34.00 50.00
IBM Apr 16 86.20 +1.25 +1.46% 7,933,400 N/A N/A 9,127,681 85.58 - 86.85 83.34 - 126.39 19.91
IMNX Apr 16 29.45 +0.83 +2.87% 3,738,800 29.60 29.69 4,964,000 28.90 - 29.48 13.67 - 31.45 99.17
INTC Apr 16 29.51 +3.30 +11.74% 61,204,800 31.45 31.49 45,122,181 28.98 - 29.80 18.96 - 36.78 165.32
ITWO Apr 16 4.30 +0.30 +7.50% 5,915,100 4.30 4.36 7,846,954 4.08 - 4.32 2.98 - 28.20 N/A
JBL Apr 16 22.29 +1.51 +7.27% 1,858,300 N/A N/A 2,207,590 21.735 - 22.40 14.00 - 38.25 111.45
JDSU Apr 16 5.71 +0.561 +10.69% 16,924,200 5.77 5.78 27,096,000 5.35 - 5.73 4.74 - 29.50 N/A
JNIC Apr 16 6.95 +0.75 +12.10% 237,800 6.81 7.01 290,000 6.27 - 6.95 5.08 - 18.48 N/A
JNJ Apr 16 63.26 +1.21 +1.95% 9,999,000 N/A N/A 6,655,954 62.02 - 63.95 45.435 - 65.89 34.44
JNPR Apr 16 11.80 +1.01 +9.17% 9,553,900 11.85 12.00 18,767,954 11.50 - 11.83 8.90 - 69.50 N/A
JPM Apr 16 35.38 +0.55 +1.60% 14,282,300 N/A N/A 10,948,818 34.33 - 35.50 26.70 - 50.60 43.69
KLAC Apr 16 68.25 +3.95 +6.06% 10,547,400 68.95 69.25 10,521,772 66.75 - 68.38 28.61 - 70.58 33.24
KLIC Apr 16 20.74 +1.13 +5.69% 1,693,600 20.70 21.10 1,149,500 20.35 - 21.12 8.16 - 21.65 N/A
KOPN Apr 16 9.28 +1.06 +12.56% 891,400 9.30 9.55 1,039,636 8.66 - 9.35 4.96 - 19.05 N/A
LDCL Apr 16 2.24 +0.07 +3.26% 207,400 1.90 2.26 320,045 2.15 - 2.35 1.12 - 7.00 N/A
LEH Apr 16 63.03 +2.22 +3.65% 2,120,300 N/A N/A 2,452,954 61.37 - 63.74 43.50 - 82.90 15.84
LLY Apr 16 74.11 -0.90 -1.20% 5,494,500 N/A N/A 2,750,181 73.50 - 75.00 71.81 - 88.65 30.70
LNOP Apr 16 11.40 +1.101 +10.64% 75,500 10.75 11.80 61,954 10.395 - 11.60 2.70 - 14.00 572.50
LRCX Apr 16 28.69 +1.68 +6.14% 4,634,700 28.66 29.12 2,582,909 28.15 - 29 14.73 - 33.76 25.71
LTR Apr 16 60.38 +1.18 +1.99% 321,500 N/A N/A 605,863 59.31 - 60.47 41.05 - 72.50 N/A
LU Apr 16 4.29 +0.49 +12.89% 39,103,700 N/A N/A 31,083,272 3.91 - 4.29 3.78 - 11.50 N/A
MCDT Apr 16 8.54 +0.34 +4.44% 1,458,300 8.32 8.45 N/A 7.85 - 8.66 7.04 - 42.90 99.87
MER Apr 16 48.35 +1.01 +2.13% 9,060,800 N/A N/A 6,587,090 47.55 - 48.87 33.50 - 71.50 85.12
MERQ Apr 16 39.01 +1.11 +3.02% 4,629,300 37.80 37.85 4,288,090 37 - 39.10 18.00 - 75.50 222.65
MRK Apr 16 55.02 +0.12 +0.22% 7,290,900 N/A N/A 6,431,954 54.55 - 55.27 51.00 - 80.85 17.40
MRVC Apr 16 2.49 +0.12 +5.22% 1,132,700 2.43 2.49 631,409 2.29 - 2.53 2.23 - 13.75 N/A
MRVL Apr 16 41.68 +0.48 +1.18% 3,670,600 41.75 42.10 2,656,045 40.65 - 42.70 12.51 - 46.24 N/A
MSFT Apr 16 57.81 +2.81 +5.05% 26,020,500 57.96 57.97 28,186,909 56.36 - 58.10 47.50 - 76.15 53.67
MU Apr 16 30.11 +2.05 +7.14% 8,026,600 N/A N/A 8,073,454 29.60 - 30.32 16.39 - 49.50 N/A
MVSN Apr 16 25.97 +2.43 +10.32% 1,252,900 25.00 26.40 652,636 23.64 - 26.28 22.12 - 72.25 70.22
MWAV Apr 16 6.20 -0.01 -0.16% 3,900 5.80 8.00 19,818 6.20 - 6.4001 3.60 - 9.05 5.54
MWD Apr 16 54.88 +2.45 +4.65% 5,740,000 N/A N/A 4,987,318 N/A - 55.24 35.75 - 75.23 18.31
NE Apr 16 40.98 +1.46 +3.69% 1,530,900 N/A N/A 1,809,045 39.85 - 41.23 20.80 - 50.01 20.80
NEM Apr 16 28.19 -0.38 -1.34% 3,785,900 N/A N/A 5,489,090 27.62 - 28.30 16.22 - 29.25 N/A
NET Apr 16 25.20 +1.11 +4.61% 2,107,600 N/A N/A 3,305,363 24.05 - 25.27 7.35 - 30.50 N/A
NEWP Apr 16 24.79 +1.029 +4.40% 532,400 24.12 25.00 1,018,000 23.87 - 24.98 11.91 - 47.30 32.57
NOK Apr 16 20.35 +1.60 +8.31% 11,612,100 N/A N/A 11,168,045 20.09 - 20.57 12.70 - 35.50 50.85
NT Apr 16 4.02 +0.35 +9.72% 23,017,100 N/A N/A 13,599,772 3.77 - 4.02 3.30 - 18.50 N/A
NTAP Apr 16 18.45 +0.45 +2.58% 7,619,600 17.81 17.92 10,145,363 17.90 - 18.481 6.00 - 29.50 N/A
NTRO Apr 16 2.98 +0.03 +1.02% 266,100 2.95 3.03 173,272 2.85 - 3.01 2.21 - 6.25 N/A
NUFO Apr 16 3.15 +0.06 +1.99% 515,100 3.10 3.20 564,727 3 - 3.19 2.10 - 23.70 N/A
NVDA Apr 16 39.83 +1.79 +4.69% 7,133,700 39.95 40.00 11,145,272 39.04 - 40.28 22.66 - 72.66 38.41
NVLS Apr 16 53.46 +3.55 +7.04% 13,035,900 53.90 53.95 7,511,000 52.35 - 53.95 25.37 - 58.70 119.89
NXTL Apr 16 5.95 +1.61 +36.02% 31,311,900 6.05 6.08 21,788,863 4.86 - 5.94 3.35 - 20.35 N/A
OCCF Apr 16 0.85 +0.03 +3.53% 348,900 0.83 0.89 400,818 0.82 - 0.90 0.66 - 14.25 N/A
ONE Apr 16 41.16 -0.05 -0.12% 7,090,800 N/A N/A 3,514,545 40.92 - 42.40 27.00 - 42.88 16.66
ONE Apr 16 41.16 -0.05 -0.12% 7,090,800 N/A N/A 3,514,545 40.92 - 42.40 27.00 - 42.88 16.66
ONIS Apr 16 5.97 +0.54 +9.89% 1,046,400 6.00 6.03 2,981,590 N/A - 6.03 3.50 - 40.95 N/A
ONIS Apr 16 5.97 +0.54 +9.89% 1,046,400 6.00 6.03 2,981,590 N/A - 6.03 3.50 - 40.95 N/A
OPWV Apr 16 6.03 +0.45 +7.91% 2,722,900 6.03 6.20 3,982,090 5.80 - 6.24 5.00 - 46.90 N/A
ORCL Apr 16 12.06 +0.59 +5.22% 29,575,900 11.73 11.77 37,997,545 11.54 - 12.28 10.16 - 20.84 28.31
PFE Apr 16 39.90 +0.90 +2.31% 11,945,900 N/A N/A 11,094,818 39.03 - 40.00 34.00 - 45.04 32.70
PMCS Apr 16 17.31 +1.77 +11.29% 7,731,100 17.36 17.50 7,589,227 16.35 - 17.47 9.37 - 49.55 N/A
PSFT Apr 16 23.96 +1.37 +6.20% 7,254,600 23.35 23.45 9,987,681 22.70 - 24.34 15.78 - 51.00 39.75
PWAV Apr 16 14.64 +0.67 +4.76% 5,134,700 14.74 14.80 1,956,272 14.10 - 14.65 9.65 - 22.29 N/A
PYPL Apr 16 23.89 +0.68 +2.95% 3,387,100 23.86 24.16 N/A 23.66 - 26.99 12.00 - 23.68 N/A
Q Apr 16 7.47 +0.86 +12.87% 19,340,100 N/A N/A 13,313,954 6.90 - 7.75 5.93 - 41.83 251.33
QCOM Apr 16 39.62 +3.97 +10.97% 14,708,700 40.15 40.32 14,367,318 37.32 - 39.64 31.03 - 71.04 N/A
RFMD Apr 16 20.23 +2.35 +12.54% 10,005,200 20.71 20.85 6,707,954 19.50 - 20.37 13.40 - 37.50 N/A
RIG Apr 16 32.58 +0.78 +2.45% 2,450,800 N/A N/A 2,805,363 31.95 - 32.60 23.05 - 57.69 37.88
RIMM Apr 16 22 +1.771 +8.50% 2,774,700 22.31 22.65 2,209,045 20.971 - 22.15 13.70 - 40.82 N/A
RMBS Apr 16 7.76 +0.719 +10.01% 1,210,800 7.77 7.95 1,250,863 7.37 - 7.85 4.86 - 22.00 37.62
RNWK Apr 16 7.24 +0.59 +8.68% 830,400 7.25 7.50 908,454 6.74 - 7.24 3.26 - 15.67 123.17
RSTN Apr 16 4.92 +0.60 +13.27% 3,488,300 5.05 5.13 5,667,500 4.74 - 5.148 3.70 - 24.10 N/A
SANM Apr 16 11.199 +1.23 +12.00% 8,601,000 11.35 11.50 10,065,136 10.52 - 11.302 9.57 - 38.20 N/A
SAP Apr 16 35.41 +2.04 +6.11% 710,700 N/A N/A 942,045 34.61 - 35.58 21.31 - 40.99 86.37
SBSA Apr 16 15.05 +0.50 +3.44% 237,100 14.67 15.22 277,818 13.28 - 15.229 4.95 - 15.84 N/A
SCH Apr 16 13.07 +0.49 +3.90% 6,164,800 N/A N/A 4,174,227 12.67 - 13.19 8.13 - 23.18 93.36
SCMR Apr 16 4 +0.20 +5.32% 1,613,500 3.96 4.06 1,383,500 3.85 - 4.03 3.00 - 12.60 N/A
SEBL Apr 16 28.31 +1.46 +5.62% 17,437,200 27.11 27.30 17,465,909 27.03 - 28.86 12.24 - 55.90 56.02
SEPR Apr 16 16.19 +0.57 +3.64% 1,589,900 16.20 16.22 3,367,590 15.61 - 16.25 14.35 - 60.05 N/A
SGP Apr 16 29.85 +0.64 +2.19% 5,773,100 N/A N/A 6,996,500 29.02 - 29.87 27.69 - 43.98 22.61
SLR Apr 16 8.38 +0.56 +7.16% 6,031,400 N/A N/A 7,291,727 8.00 - 8.43 6.99 - 28.12 N/A
SNDK Apr 16 22.82 +2.16 +10.28% 1,848,600 22.60 23.15 1,301,863 21.32 - 23.15 8.61 - 30.00 N/A
SONS Apr 16 2.84 +0.30 +11.76% 11,893,300 2.81 2.84 9,546,181 2.56 - 2.85 2.18 - 33.80 N/A
SSTI Apr 16 10.78 +0.90 +8.87% 709,800 10.70 11.10 984,045 10.24 - 10.85 3.78 - 14.50 N/A
STOR Apr 16 2.60 +0.13 +5.20% 2,102,800 2.52 2.60 1,431,045 2.44 - 2.63 2.39 - 23.54 N/A
SUNW Apr 16 8.30 +0.66 +8.47% 83,651,000 8.36 8.40 58,936,909 7.98 - 8.37 7.52 - 23.57 N/A
T Apr 16 14.89 +1.12 +8.27% 19,263,800 N/A N/A 12,082,772 13.76 - 14.89 13.19 - 23.27 N/A
TDW Apr 16 41.35 +1.39 +3.48% 1,174,200 N/A N/A 759,454 39.96 - 41.65 24.13 - 51.23 16.95
TELM Apr 16 2.21 +0.08 +3.72% 754,100 2.21 2.49 1,753,909 2.12 - 2.24 1.78 - 29.73 N/A
TELM Apr 16 2.21 +0.08 +3.72% 754,100 2.21 2.49 1,753,909 2.12 - 2.24 1.78 - 29.73 N/A
TER Apr 16 39.49 +2.31 +6.11% 4,726,700 N/A N/A 2,829,863 38.71 - 40.20 18.43 - 47.21 N/A
TERN Apr 16 6.89 +0.682 +10.86% 822,100 6.90 6.96 1,343,727 6.41 - 6.93 3.05 - 14.75 N/A
THQI Apr 16 35.45 +0.26 +0.74% 2,295,800 35.00 35.48 1,174,636 35.15 - 36 23.8533 - 43.40 34.96
TLAB Apr 16 9.74 +0.62 +6.61% 10,344,700 9.90 10.11 4,158,000 9.46 - 9.92 8.98 - 42.801 N/A
TMCS Apr 16 29.26 +0.10 +0.34% 530,000 29.05 30.10 916,136 28.81 - 29.50 8.10 - 30.00 N/A
TQNT Apr 16 12.12 +1.29 +11.56% 3,646,000 12.16 12.43 2,190,454 11.54 - 12.50 8.90 - 32.73 N/A
TTWO Apr 16 24.57 +2.24 +10.00% 1,787,300 24.30 24.72 1,100,000 22.51 - 24.81 6.44 - 24.50 52.45
TXCC Apr 16 2.76 +0.45 +19.57% 1,395,500 2.68 2.75 1,494,545 2.37 - 2.79 2.15 - 20.35 N/A
TYC Apr 16 30.16 +0.05 +0.17% 12,535,900 N/A N/A 30,980,318 29.60 - 30.30 22.00 - 60.09 11.07
UAL Apr 16 15.51 +0.28 +1.84% 568,200 N/A N/A 1,923,454 15.09 - 15.70 9.40 - 38.50 N/A
UTSI Apr 16 27.03 +0.78 +3.12% 1,803,400 25.75 27.24 1,640,000 25.25 - 27.31 12.98 - 35.66 49.52
UTX Apr 16 73.08 +0.76 +1.06% 2,196,900 N/A N/A 2,423,409 72.20 - 73.48 40.10 - 87.50 18.96
VECO Apr 16 37.45 +1.53 +4.26% 751,000 35.84 37.85 567,090 36.22 - 38.80 19.90 - 57.50 66.88
VRTS Apr 16 36.86 -5.81 -16.13% 19,084,500 30.05 30.12 11,831,000 36.67 - 37.83 17.30 - 80.05 N/A
VTSS Apr 16 9.01 +0.69 +8.51% 4,906,900 8.85 8.92 5,301,590 8.44 - 9.03 6.65 - 39.20 N/A
WCOM Apr 16 6.231 +1.23 +24.26% 102,448,800 6.27 6.30 46,959,681 5.35 - 6.33 4.40 - 21.52 13.13
WFC Apr 16 50.10 +0.65 +1.31% 8,248,100 N/A N/A 4,370,409 50.05 - 50.73 38.25 - 50.75 20.59
WFII Apr 16 5.17 +0.22 +4.44% 220,000 5.17 5.20 241,181 4.82 - 5.18 3.50 - 10.49 N/A
WMT Apr 16 60.00 +0.12 +0.20% 7,013,800 N/A N/A 7,076,954 59.60 - 60.71 42.00 - 63.94 40.30
WYE Apr 16 64.90 +0.10 +0.15% 3,176,200 N/A N/A 3,604,227 64.34 - 65.09 53.20 - 66.51 37.76
XLNX Apr 16 42.56 +2.26 +5.49% 10,580,000 43.00 43.20 9,392,363 42.11 - 42.90 19.52 - 52.14 N/A
YHOO Apr 16 15.39 +0.02 +0.13% 14,842,200 15.38 15.45 10,175,727 15.05 - 15.55 8.02 - 23.70 N/A |
