Closing April 18,2002
Dow 10220.78 -80.54 (-0.78%)
Nasdaq 1810.67 -6.12 (-0.34%)
S&P 500 1125.88 -2.30 (-0.20%)
10-Yr Bond 5.219% +0.042
NYSE Volume 1,358,661,000
Nasdaq Volume 1,931,068,000
EQUITY OPTION
TOTAL EQUITY CALL VOLUME : 508482
TOTAL EQUITY PUT VOLUME : 361713
TOTAL VOLUME : 870195
EPC=0.71
21 day MA 0.684
Engulfing 29 -0.5% Edit Delete Compare
Consumer Products 7 +0.1% Edit Delete Compare
RETAIL 11 -1.3% Edit Delete Compare
DSL 9 -1.5% Edit Delete Compare
DWDM 20 +1.9% Edit Delete Compare
Low pSR Energy Stocks 12 +0.9% Edit Delete Compare
Carriers1 7 +1.0% Edit Delete Compare
Telecom Construction1 5 -0.1% Edit Delete Compare
networkers1 8 -0.8% Edit Delete Compare
Contract Manufacturers 6 -1.2% Edit Delete Compare
Telecom Equipment 19 +1.5% Edit Delete Compare
Tier 2, D-WDM 16 -1.1% Edit Delete Compare
Broadband Cable 1 8 -1.0% Edit Delete Compare
DOW 10 -0.1% Edit Delete Compare
Internet Security 20 -0.3% Edit Delete Compare
Biotechs 9 -0.4% Edit Delete Compare
CHIP EQUIPMENT 13 -6.0% Edit Delete Compare
CHIPS1 23 +1.6% Edit Delete Compare
Clint's Financials 40 +0.4% Edit Delete Compare
Genomics 9 -0.5% Edit Delete Compare
Incubators 8 +0.8% Edit Delete Compare
Internet Sector 14 +1.4% Edit Delete Compare
Flat Panel Displays 7 +2.1% Edit Delete Compare
E-Gaming stocks 8 -0.6% Edit Delete Compare
Drug Stocks 15 -1.0% Edit Delete Compare
RTS Biotechs 13 -1.3% Edit Delete Compare
Gigabit 23 +1.0% Edit Delete Compare
Oil Drilers - Deep Water 13 +2.4% Edit Delete Compare
Storage 9 -1.9% Edit Delete Compare
M.L. Picks 23 -0.7% Edit Delete Compare
HOLDERS 12 -0.0% Edit Delete Compare
4 Q's of cash 20 -7.8% Edit Delete Compare
Carriers 10 +0.6% Edit Delete Compare
Wireless 6 +0.8% Edit Delete Compare
Real Estate Related 7 +0.1% Edit Delete Compare
Symbol Last Trade Change (Mkt) Volume Bid Ask Avg Vol Day's Range 52-wk Range P/E
AA Apr 17 37.66 +0.08 +0.21% 3,357,800 N/A N/A 3,471,181 37.30 - 38.00 27.36 - 45.71 46.49
AAPL Apr 17 26.11 -0.08 -0.31% 7,077,200 25.70 25.91 5,656,909 25.38 - 26.17 14.68 - 27.12 44.24
ADCT Apr 17 4.08 +0.03 +0.74% 4,688,700 4.07 4.12 5,499,500 4 - 4.15 2.63 - 10.85 N/A
ADPT Apr 17 14.75 -0.27 -1.80% 1,712,600 14.23 15.09 2,139,500 14.67 - 15.10 7.20 - 18.49 56.73
AKLM Apr 17 5.42 -0.1283 -2.32% 1,468,300 5.32 5.60 1,316,590 5.35 - 5.60 1.31 - 6.25 18.63
ALA Apr 17 14.07 -0.43 -2.97% 933,400 N/A N/A 937,863 14.02 - 14.49 10.53 - 34.66 N/A
ALTR Apr 17 24.46 +0.98 +4.17% 8,994,900 24.11 24.51 6,390,818 23.65 - 24.66 14.66 - 33.598 N/A
AMAT Apr 17 27.30 -26.68 -49.26% 22,734,600 27.36 27.41 18,395,818 26.86 - 27.86 13.295 - 29.55 161.65
AMCC Apr 17 8.13 -0.19 -2.31% 10,387,700 8.08 8.17 8,417,318 8.02 - 8.49 6.0105 - 33.10 N/A
AMGN Apr 17 56.44 -1.75 -3.03% 7,539,900 56.35 56.44 9,548,954 56.05 - 58.10 53.28 - 70.60 54.37
AMKR Apr 17 24.25 +0.59 +2.49% 3,384,400 23.75 24.68 1,148,727 23.60 - 24.79 9.00 - 26.24 N/A
AMZN Apr 17 14.82 +0.70 +5.00% 7,756,100 14.71 14.85 9,546,772 14.24 - 15 5.51 - 18.16 N/A
AOL Apr 17 21.88 +0.37 +1.71% 18,163,600 N/A N/A 24,093,136 21.40 - 22.19 19.00 - 58.51 N/A
ASYS Apr 17 6.85 -0.09 -1.29% 5,800 6.50 6.99 9,272 6.76 - 6.99 4.50 - 14.50 9.32
ATI Apr 17 16.80 -0.34 -1.98% 189,800 N/A N/A 226,636 16.73 - 17.11 12.50 - 21.07 N/A
ATVI Apr 17 31.31 +0.03 +0.09% 941,900 30.86 31.49 1,537,954 30.38 - 31.71 14.98 - 32.75 40.65
ATYT Apr 17 11.74 -0.14 -1.14% 1,091,100 11.78 11.80 1,726,818 11.71 - 12.45 4.74 - 15.65 N/A
AVCI Apr 17 2.32 +0.11 +4.68% 490,800 2.31 2.38 528,863 2.18 - 2.50 1.10 - 16.25 N/A
AVNX Apr 17 4.02 +0.1099 +2.81% 628,300 3.81 4.02 616,181 3.90 - 4.11 2.70 - 19.20 N/A
AXP Apr 17 41.15 +0.56 +1.35% 3,878,500 N/A N/A 4,624,318 41.15 - 42.05 24.20 - 46.55 33.27
BAC Apr 17 70.80 +0.08 +0.11% 7,002,300 N/A N/A 5,970,545 70.10 - 71.20 50.25 - 71.20 16.05
BBY Apr 17 77.73 -1.12 -1.42% 1,456,500 N/A N/A 2,742,454 77.39 - 79.72 40.02 - 80.62 29.33
BGEN Apr 17 44.41 -0.64 -1.42% 2,797,800 44.38 44.90 3,235,045 44.23 - 45.80 43.75 - 67.50 25.00
BK Apr 17 38.23 -0.24 -0.62% 3,821,200 N/A N/A 2,451,954 36.75 - 38.65 29.75 - 55.35 21.12
BLS Apr 17 34.30 +0.96 +2.82% 5,618,400 N/A N/A 3,340,545 33.85 - 34.90 31.25 - 43.07 25.74
BRCD Apr 17 25.34 -1.23 -4.60% 9,754,200 25.50 25.53 16,576,409 25.15 - 26.09 12.60 - 55.25 N/A
BRCM Apr 17 38.76 +0.242 +0.63% 14,321,400 38.47 38.79 13,836,545 37.002 - 39.30 18.40 - 53.35 N/A
C Apr 17 47.62 -0.26 -0.54% 13,424,200 N/A N/A 13,100,318 47.35 - 48.49 34.51 - 53.75 17.21
CCUR Apr 17 6.60 +0.15 +2.22% 2,036,000 6.56 6.80 1,879,727 6.50 - 7.07 4.77 - 17.68 N/A
CHKP Apr 17 20.52 -0.97 -4.53% 6,719,300 20.43 20.46 8,208,409 20.439 - 21.90 19.56 - 80.16 16.37
CHRT Apr 17 26.47 -0.02 -0.08% 430,500 24.99 28.00 493,954 26.42 - 26.85 16.06 - 34.00 N/A
CIEN Apr 17 8.74 +0.19 +2.22% 11,907,800 8.74 8.77 12,900,136 8.498 - 9.13 7.13 - 70.89 N/A
CLS Apr 17 33.38 -0.72 -2.11% 3,415,700 N/A N/A 2,430,772 31.25 - 34.08 20.69 - 63.25 N/A
CMVT Apr 17 13.09 -0.04 -0.31% 3,880,400 12.96 13.19 5,791,590 12.90 - 13.27 11.69 - 77.63 44.69
CORV Apr 17 1.30 -0.06 -4.26% 2,117,700 1.29 1.30 3,209,727 1.28 - 1.44 1.02 - 10.77 N/A
CREE Apr 17 13.26 -0.2966 -2.20% 998,600 13.25 13.50 2,117,318 13.10 - 13.64 11.42 - 36.65 N/A
CSCO Apr 17 15.97 +0.36 +2.31% 51,968,000 15.97 16.00 54,193,227 15.44 - 16.05 11.04 - 24.13 N/A
DCLK Apr 17 9.68 -0.42 -4.15% 2,699,500 9.45 9.91 1,760,181 9.47 - 10.30 5.23 - 16.30 N/A
DELL Apr 17 27.37 +0.23 +0.85% 17,339,800 27.35 27.45 22,432,363 26.98 - 27.52 16.01 - 31.32 59.65
DIGL Apr 17 5.92 -0.26 -4.37% 388,400 5.51 5.94 473,954 5.82 - 6.15 4.56 - 57.56 63.22
DITC Apr 17 3.44 +0.02 +0.53% 149,500 3.42 3.86 94,818 3.13 - 3.77 3.13 - 16.99 N/A
DO Apr 17 31.55 +0.47 +1.51% 968,800 N/A N/A 879,863 31.40 - 32.13 22.83 - 44.74 24.08
DSPG Apr 17 22.511 +0.011 +0.05% 175,700 22.07 22.85 221,045 22.30 - 22.76 16.00 - 26.48 28.49
DVID Apr 17 2.16 -0.19 -8.09% 16,200 2.15 2.57 19,954 2.15 - 2.35 1.70 - 6.99 8.00
EBAY Apr 17 54.93 -0.89 -1.59% 4,076,200 54.81 55.19 5,677,000 54.05 - 56.15 39.83 - 72.74 172.47
EIDSY Apr 17 2.20 +0.02 +0.92% 7,500 1.77 2.22 14,136 2.08 - 2.20 1.65 - 5.00 N/A
EMC Apr 17 10.40 -0.49 -4.49% 22,925,100 N/A N/A 19,437,772 10.30 - 10.85 9.66 - 45.96 N/A
EMKR Apr 17 9.901 +0.311 +3.24% 380,200 9.57 10.14 252,727 9.69 - 10.48 7.59 - 44.13 N/A
EMLX Apr 17 28.90 +0.31 +1.07% 8,949,200 29.00 29.10 10,517,590 27.62 - 29.21 8.40 - 49.55 N/A
ENTU Apr 17 5 -0.04 -0.79% 336,000 4.89 5.00 835,454 4.79 - 5.20 2.55 - 13.29 N/A
ERICY Apr 17 3.97 +0.031 +0.79% 12,667,600 3.90 3.96 13,763,909 3.90 - 4.03 3.05 - 7.60 N/A
ERTS Apr 17 60.61 -0.39 -0.64% 2,829,200 60.00 60.89 2,680,681 59.12 - 61.16 40.99 - 66.92 252.54
ESST Apr 17 20.35 +0.31 +1.54% 1,284,400 20.10 20.45 2,324,045 20.25 - 20.90 5.89 - 25.99 78.65
EXTR Apr 17 9.59 -0.102 -1.04% 4,932,600 9.55 9.60 4,197,772 9.247 - 10 5.85 - 40.00 N/A
FDRY Apr 17 6.20 -0.14 -2.24% 920,100 6.10 6.20 1,898,818 6.15 - 6.42 5.26 - 22.51 305.00
FIBR Apr 17 2.851 -0.15 -5.08% 205,800 2.55 2.97 153,818 2.75 - 3.09 1.50 - 16.85 N/A
FLEX Apr 17 17.01 -0.43 -2.45% 9,657,700 17.00 17.01 11,596,000 16.88 - 17.74 12.53 - 33.10 N/A
FMKT Apr 17 23.26 -0.13 -0.57% 999,400 23.00 23.68 1,379,409 21.98 - 23.29 7.80 - 29.09 N/A
FON Apr 17 16.40 +0.14 +0.86% 4,414,700 N/A N/A 5,675,863 16.01 - 16.68 12.51 - 24.60 N/A
GDT Apr 17 41.25 -0.11 -0.27% 1,828,600 N/A N/A 2,806,181 41.15 - 42.10 26.90 - 51.50 26.11
GE Apr 17 33.65 +0.70 +2.11% 29,648,900 N/A N/A 24,343,500 33.21 - 33.98 28.50 - 53.55 23.15
GLW Apr 17 7.64 -0.03 -0.40% 6,393,900 N/A N/A 8,395,181 7.38 - 7.69 6.14 - 27.49 N/A
GNSS Apr 17 24.77 +0.74 +3.09% 2,238,400 24.61 24.73 4,761,318 23.93 - 24.88 10.60 - 74.90 N/A
GSPN Apr 17 12.57 -0.46 -3.52% 1,270,800 12.25 12.61 2,141,590 12.43 - 13.33 7.90 - 27.20 N/A
GTW Apr 17 6.29 +0.07 +1.13% 987,700 N/A N/A 2,099,136 6.01 - 6.30 4.24 - 20.00 N/A
HLIT Apr 17 10.75 +0.15 +1.41% 1,180,100 10.52 10.96 1,265,863 10.50 - 10.87 3.11 - 17.30 N/A
HWP Apr 17 18.65 -0.09 -0.48% 9,645,100 N/A N/A 10,208,545 18.46 - 18.80 12.50 - 34.00 50.03
IBM Apr 17 84.81 +0.70 +0.81% 11,023,500 N/A N/A 9,162,272 84.00 - 87.20 83.34 - 126.39 19.98
IMNX Apr 17 28.90 -0.53 -1.80% 2,884,500 28.68 29.14 4,946,727 28.75 - 29.63 13.67 - 31.45 96.40
INTC Apr 17 30.64 +1.07 +3.63% 63,805,600 30.48 30.52 45,172,636 30.31 - 31.28 18.96 - 36.78 117.62
ITWO Apr 17 4.02 -0.24 -5.58% 12,656,900 4.04 4.06 7,798,363 3.90 - 4.11 2.98 - 28.20 N/A
JBL Apr 17 22.27 -0.16 -0.72% 1,352,000 N/A N/A 2,219,954 21.85 - 22.48 14.00 - 38.25 110.65
JDSU Apr 17 5.88 -0.06 -1.05% 28,482,000 5.90 5.92 26,991,090 5.71 - 6.11 4.74 - 29.50 N/A
JNIC Apr 17 6.58 -0.37 -5.32% 158,700 6.08 6.74 290,590 6.46 - 6.96 5.08 - 18.48 N/A
JNJ Apr 17 62.52 -1.02 -1.61% 9,971,400 N/A N/A 6,713,181 62.06 - 63.47 45.435 - 65.89 N/A
JNPR Apr 17 12.40 +0.76 +6.44% 18,522,700 12.48 12.53 18,596,954 11.60 - 12.52 8.90 - 69.50 N/A
JPM Apr 17 37.27 +1.6764 +4.74% 19,356,200 N/A N/A 11,036,727 35.76 - 37.58 26.70 - 50.60 46.32
KLAC Apr 17 68.66 +0.65 +0.95% 9,508,600 68.77 68.90 10,548,409 67.63 - 69.10 28.61 - 70.58 33.13
KLIC Apr 17 20.80 +0.07 +0.34% 1,087,100 20.80 21.00 1,159,727 20.60 - 21.67 8.16 - 21.67 N/A
KOPN Apr 17 9.62 +0.34 +3.66% 1,143,800 9.52 9.75 1,033,272 9.44 - 9.89 4.96 - 19.05 N/A
LDCL Apr 17 2.151 -0.089 -3.97% 257,800 2.12 2.19 319,454 1.98 - 2.34 1.12 - 7.00 N/A
LEH Apr 17 63.51 +0.48 +0.76% 1,908,100 N/A N/A 2,460,863 62.51 - 64.65 43.50 - 82.90 15.96
LLY Apr 17 73.29 -1.41 -1.90% 3,512,200 N/A N/A 2,779,636 72.32 - 74.20 71.81 - 88.65 30.04
LNOP Apr 17 11.45 0.00 0.00% 35,900 10.88 11.60 62,772 11.231 - 12.18 2.70 - 14.00 572.50
LRCX Apr 17 29.53 +0.95 +3.31% 3,890,900 29.65 29.82 2,612,409 27.51 - 29.75 14.73 - 33.76 26.24
LTR Apr 17 60.98 +0.60 +0.99% 354,800 N/A N/A 600,409 60.38 - 61.17 41.05 - 72.50 N/A
LU Apr 17 4.60 +0.26 +6.06% 46,700,800 N/A N/A 31,421,863 4.35 - 4.70 3.78 - 11.50 N/A
MCDT Apr 17 8.38 +0.26 +3.04% 584,300 8.34 9.08 N/A 8.33 - 8.93 7.04 - 42.90 110.00
MER Apr 17 48.37 -0.60 -1.24% 7,651,700 N/A N/A 6,643,272 47.66 - 49.50 33.50 - 71.50 83.77
MERQ Apr 17 38.18 -0.76 -1.95% 4,114,300 38.15 38.30 4,302,272 37.50 - 38.79 18.00 - 75.50 225.00
MRK Apr 17 55.05 +0.01 +0.02% 7,555,700 N/A N/A 6,418,681 54.90 - 55.42 51.00 - 80.85 17.53
MRVC Apr 17 2.55 +0.14 +5.62% 625,900 2.52 2.64 640,318 2.46 - 2.65 2.23 - 13.75 N/A
MRVL Apr 17 41.11 -0.48 -1.15% 4,515,400 40.80 41.20 2,632,181 40.70 - 43.14 12.51 - 46.24 N/A
MSFT Apr 17 56.63 -1.11 -1.92% 27,581,400 56.70 56.81 28,120,272 56.42 - 58.28 47.50 - 76.15 52.02
MU Apr 17 30.24 +0.12 +0.40% 8,367,300 N/A N/A 8,102,590 29.56 - 31.52 16.39 - 49.50 N/A
MVSN Apr 17 25.51 -0.47 -1.81% 260,300 25.00 25.69 653,818 25.46 - 26.36 22.12 - 72.25 68.95
MWAV Apr 17 6.30 +0.10 +1.61% 3,600 5.00 8.00 19,636 6.251 - 6.5199 3.60 - 9.05 5.62
MWD Apr 17 55.03 -0.20 -0.36% 4,834,900 N/A N/A 5,003,590 54.53 - 55.75 35.75 - 75.23 18.17
NE Apr 17 42.33 +1.35 +3.29% 2,188,900 N/A N/A 1,810,363 41.25 - 42.44 20.80 - 50.01 21.49
NEM Apr 17 29.07 +1.05 +3.72% 4,668,800 N/A N/A 5,440,181 28.75 - 29.18 16.22 - 29.25 N/A
NET Apr 17 25.81 +0.80 +3.17% 2,124,800 N/A N/A 3,256,227 24.51 - 26.13 7.35 - 30.50 N/A
NEWP Apr 17 24.94 +0.15 +0.61% 1,228,300 24.50 25.13 1,012,318 24.701 - 26.43 11.91 - 47.30 33.25
NOK Apr 17 20.63 +0.40 +1.97% 11,905,900 N/A N/A 11,044,818 20.20 - 20.95 12.70 - 35.50 50.61
NT Apr 17 4.16 +0.21 +5.22% 15,841,400 N/A N/A 13,840,318 4.02 - 4.30 3.30 - 18.50 N/A
NTAP Apr 17 17.77 -0.55 -2.98% 10,192,400 17.80 17.90 10,091,545 17.28 - 18.28 6.00 - 29.50 N/A
NTRO Apr 17 2.971 0.00 0.00% 61,200 2.66 3.01 171,409 2.94 - 3.01 2.21 - 6.25 N/A
NUFO Apr 17 3.22 +0.07 +2.22% 513,000 3.11 3.45 560,500 3.11 - 3.31 2.10 - 23.70 N/A
NVDA Apr 17 40.29 +0.47 +1.18% 7,872,000 40.01 40.38 11,021,000 39.03 - 40.88 22.66 - 72.66 38.74
NVLS Apr 17 53.53 -0.01 -0.02% 9,942,200 53.30 53.69 7,619,863 52.15 - 54.109 25.37 - 58.70 118.78
NXTL Apr 17 6.04 +0.05 +0.84% 51,402,800 6.03 6.07 21,806,363 5.96 - 6.75 3.35 - 20.35 N/A
OCCF Apr 17 0.85 0.00 0.00% 260,800 0.84 0.89 385,318 0.83 - 0.90 0.66 - 14.25 N/A
ONE Apr 17 41.98 +0.82 +1.99% 6,127,100 N/A N/A 3,577,772 40.83 - 42.14 27.00 - 42.88 16.40
ONE Apr 17 41.98 +0.82 +1.99% 6,127,100 N/A N/A 3,577,772 40.83 - 42.14 27.00 - 42.88 16.40
ONIS Apr 17 6.05 -0.21 -3.52% 2,251,500 5.93 6.15 2,960,409 5.90 - 6.35 3.50 - 40.95 N/A
ONIS Apr 17 6.05 -0.21 -3.52% 2,251,500 5.93 6.15 2,960,409 5.90 - 6.35 3.50 - 40.95 N/A
OPWV Apr 17 5.90 -0.21 -3.48% 2,040,900 5.84 5.95 3,917,181 5.90 - 6.25 5.00 - 46.90 N/A
ORCL Apr 17 11.78 -0.21 -1.74% 32,665,700 11.80 11.83 37,805,454 11.68 - 12.15 10.16 - 20.84 28.21
PFE Apr 17 37.85 -2.00 -5.01% 41,346,600 N/A N/A 11,081,181 37.44 - 39.30 34.00 - 45.04 31.07
PMCS Apr 17 17.99 +0.71 +4.10% 8,446,500 17.92 18.12 7,599,500 16.95 - 18.30 9.37 - 49.55 N/A
PSFT Apr 17 22.88 -1.17 -4.88% 5,143,500 22.51 22.82 10,022,000 22.66 - 23.89 15.78 - 51.00 38.63
PWAV Apr 17 15.17 +0.56 +3.83% 2,735,700 15.08 15.34 2,012,454 14.65 - 15.50 9.65 - 22.29 N/A
PYPL Apr 17 25.38 +1.61 +6.74% 1,456,400 25.15 25.75 N/A 24.03 - 26.38 12.00 - 26.99 N/A
Q Apr 17 7.90 +0.43 +5.76% 15,483,300 N/A N/A 13,553,681 7.53 - 8.20 5.93 - 41.83 263.33
QCOM Apr 17 39.80 +0.33 +0.83% 13,727,800 39.62 39.95 14,310,590 38.60 - 40.35 31.03 - 71.04 N/A
RFMD Apr 17 20.35 -0.03 -0.15% 13,433,400 20.35 20.42 6,724,909 20.35 - 21.90 13.40 - 37.50 N/A
RIG Apr 17 33.45 +0.87 +2.67% 3,538,800 N/A N/A 2,808,818 32.76 - 33.809 23.05 - 57.69 38.90
RIMM Apr 17 21.78 -0.08 -0.36% 1,888,600 21.58 21.97 2,217,818 21.45 - 22.54 13.70 - 40.82 N/A
RMBS Apr 17 7.70 -0.05 -0.64% 977,200 7.60 7.76 1,251,454 7.61 - 8.10 4.86 - 22.00 36.71
RNWK Apr 17 7.40 +0.31 +4.28% 1,896,300 7.35 7.62 908,681 7.37 - 7.83 3.26 - 15.67 N/A
RSTN Apr 17 5.52 +0.62 +12.60% 3,349,700 5.47 5.53 5,675,590 5.05 - 5.74 3.70 - 24.10 N/A
SANM Apr 17 11.35 +0.241 +2.15% 11,777,400 11.21 11.40 10,039,636 10.87 - 11.67 9.57 - 38.20 N/A
SAP Apr 17 34.25 -1.16 -3.28% 2,495,200 N/A N/A 939,045 34.07 - 34.67 21.31 - 40.99 83.54
SBSA Apr 17 14.95 -0.35 -2.33% 193,900 14.22 15.13 278,363 14.25 - 15.31 4.95 - 15.84 N/A
SCH Apr 17 13.04 -0.03 -0.23% 6,313,200 N/A N/A 4,209,727 12.95 - 13.19 8.13 - 23.18 93.14
SCMR Apr 17 4.10 +0.06 +1.50% 1,221,300 4.12 4.14 1,396,090 3.92 - 4.23 3.00 - 12.60 N/A
SEBL Apr 17 25.90 -2.68 -9.47% 23,543,400 25.41 25.40 17,492,500 25.528 - 27.23 12.24 - 55.90 52.31
SEPR Apr 17 16.15 -0.44 -2.72% 1,831,000 15.86 16.23 3,380,181 16.05 - 16.50 14.35 - 60.05 N/A
SGP Apr 17 29.26 -0.59 -1.98% 5,965,700 N/A N/A 6,939,181 29.23 - 29.82 27.69 - 43.98 22.17
SLR Apr 17 8.24 -0.13 -1.55% 4,267,100 N/A N/A 7,286,636 8.10 - 8.50 6.99 - 28.12 N/A
SNDK Apr 17 23.06 -0.31 -1.36% 1,523,700 22.60 22.77 1,317,000 22.15 - 23.40 8.61 - 30.00 N/A
SONS Apr 17 2.80 -0.04 -1.41% 5,125,600 2.80 2.83 9,592,818 2.76 - 2.90 2.18 - 33.80 N/A
SSTI Apr 17 10.70 -0.08 -0.74% 550,600 10.51 10.99 983,136 10.50 - 11.17 3.78 - 14.50 N/A
STOR Apr 17 2.86 +0.13 +4.96% 1,178,800 2.75 2.92 1,439,363 2.61 - 2.88 2.39 - 23.54 N/A
SUNW Apr 17 8.23 -0.05 -0.60% 74,113,504 8.24 8.26 59,232,909 8.15 - 8.46 7.52 - 23.57 N/A
T Apr 17 14.60 -0.59 -3.96% 12,257,700 N/A N/A 12,204,636 14.50 - 15.00 13.19 - 23.27 N/A
TDW Apr 17 42.95 +1.60 +3.87% 1,207,400 N/A N/A 767,454 41.87 - 43.08 24.13 - 51.23 17.60
TELM Apr 17 2.28 +0.08 +3.62% 1,087,000 2.28 2.32 1,750,545 2.22 - 2.40 1.78 - 29.73 N/A
TELM Apr 17 2.28 +0.08 +3.62% 1,087,000 2.28 2.32 1,750,545 2.22 - 2.40 1.78 - 29.73 N/A
TER Apr 17 38.90 -0.59 -1.49% 5,095,400 N/A N/A 2,844,545 38.26 - 39.28 18.43 - 47.21 N/A
TERN Apr 17 7.12 +0.24 +3.48% 672,400 7.01 7.12 1,339,227 6.90 - 7.24 3.05 - 14.75 N/A
THQI Apr 17 35.11 -0.34 -0.96% 2,161,900 34.66 35.67 1,188,818 34.09 - 35.75 23.8533 - 43.40 50.16
TLAB Apr 17 9.68 -0.05 -0.51% 11,336,800 9.52 9.73 4,260,409 9.56 - 10.19 8.98 - 42.801 N/A
TMCS Apr 17 28.06 -0.17 -0.58% 616,400 27.40 29.50 913,636 27.75 - 29.24 8.10 - 30.00 N/A
TQNT Apr 17 12.89 +0.63 +5.20% 4,242,700 12.81 12.89 2,200,727 12.53 - 13.09 8.90 - 32.73 N/A
TTWO Apr 17 24.75 +0.34 +1.38% 949,900 24.88 24.92 1,117,454 23.92 - 24.98 6.44 - 24.98 53.02
TXCC Apr 17 2.89 -0.34 -12.32% 1,493,600 2.35 2.50 1,469,136 2.73 - 2.97 2.15 - 20.35 N/A
TYC Apr 17 30.75 +0.49 +1.62% 9,620,500 N/A N/A 30,126,636 29.90 - 30.80 22.00 - 60.09 11.31
UAL Apr 17 15.39 -0.12 -0.77% 389,100 N/A N/A 1,896,409 15.32 - 15.69 9.40 - 38.50 N/A
UTSI Apr 17 26.04 -1.02 -3.77% 1,355,300 26.15 27.00 1,645,318 25.75 - 27.40 12.98 - 35.66 50.02
UTX Apr 17 69.80 -3.28 -4.49% 6,711,100 N/A N/A 2,399,727 69.48 - 72.75 40.10 - 87.50 18.22
VECO Apr 17 36.70 -1.16 -3.10% 932,300 36.05 36.70 571,136 36.45 - 38.399 19.90 - 57.50 64.80
VRTS Apr 17 30.96 -5.80 -15.74% 42,514,900 31.00 31.04 11,955,136 30.72 - 32.268 17.30 - 80.05 N/A
VTSS Apr 17 8.26 -0.72 -7.99% 7,533,100 8.26 8.29 5,296,863 8.16 - 8.71 6.65 - 39.20 N/A
WCOM Apr 17 6.512 +0.239 +3.84% 117,394,800 6.42 6.46 48,139,818 6.12 - 6.98 4.40 - 21.52 13.48
WFC Apr 17 51.10 +1.00 +2.00% 6,421,500 N/A N/A 4,258,000 49.90 - 51.22 38.25 - 51.22 24.33
WFII Apr 17 5.58 +0.41 +7.93% 306,900 5.60 5.69 243,136 5.14 - 5.60 3.50 - 10.49 N/A
WMT Apr 17 59.29 -0.72 -1.20% 9,141,200 N/A N/A 7,060,727 58.65 - 60.55 42.00 - 63.94 39.79
WYE Apr 17 64.10 -0.80 -1.23% 3,537,000 N/A N/A 3,557,863 64.01 - 64.84 53.20 - 66.51 37.27
XLNX Apr 17 43.84 +1.45 +3.41% 9,114,400 43.97 44.29 9,438,000 42.20 - 44.25 19.52 - 52.14 N/A
YHOO Apr 17 15.89 +0.38 +2.47% 11,366,000 15.76 15.78 10,278,318 15.48 - 15.901 8.02 - 23.70 N/A |
