Closing numbers April 22,2002
Dow 10136.43 -120.68 (-1.18%)
Nasdaq 1758.68 -38.15 (-2.12%)
S&P 500 1107.64 -17.53 (-1.56%)
10-Yr Bond 5.169% -0.021
NYSE Volume 1,164,872,000
Nasdaq Volume 1,703,134,000
EQUITY OPTION
TOTAL EQUITY CALL VOLUME : 454989
TOTAL EQUITY PUT VOLUME : 265599
TOTAL VOLUME : 720588
Managed to form a higher lower for what it is worth on the
COMPX. I expected a retest of 1732. 1747 was the low today.
The number off of quote.yahoo.com are pretty messed up
today.
Engulfing 29 -0.9% Edit Delete Compare
Consumer Products 7 -3.0% Edit Delete Compare
RETAIL 11 -0.7% Edit Delete Compare
DSL 9 -3.3% Edit Delete Compare
DWDM 20 -5.6% Edit Delete Compare
Low pSR Energy Stocks 12 -0.5% Edit Delete Compare
Carriers1 7 -5.7% Edit Delete Compare
Telecom Construction1 5 -2.5% Edit Delete Compare
networkers1 8 -5.2% Edit Delete Compare
Contract Manufacturers 6 -2.5% Edit Delete Compare
Telecom Equipment 19 -5.0% Edit Delete Compare
Tier 2, D-WDM 16 -3.1% Edit Delete Compare
Broadband Cable 1 8 -2.5% Edit Delete Compare
DOW 10 -0.6% Edit Delete Compare
Internet Security 20 -4.6% Edit Delete Compare
Biotechs 9 -3.9% Edit Delete Compare
CHIP EQUIPMENT 13 -2.0% Edit Delete Compare
CHIPS1 23 -2.9% Edit Delete Compare
Clint's Financials 40 -1.1% Edit Delete Compare
Genomics 9 -2.9% Edit Delete Compare
Incubators 8 +1.7% Edit Delete Compare
Internet Sector 14 -3.5% Edit Delete Compare
Flat Panel Displays 7 -2.2% Edit Delete Compare
E-Gaming stocks 8 -3.1% Edit Delete Compare
Drug Stocks 15 -1.2% Edit Delete Compare
RTS Biotechs 13 -3.5% Edit Delete Compare
Gigabit 23 -3.0% Edit Delete Compare
Oil Drilers - Deep Water 13 -0.9% Edit Delete Compare
Storage 9 -2.4% Edit Delete Compare
M.L. Picks 23 -2.8% Edit Delete Compare
HOLDERS 12 -1.7% Edit Delete Compare
4 Q's of cash 20 -2.6% Edit Delete Compare
Carriers 10 -5.1% Edit Delete Compare
Wireless 6 -6.2% 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 22 35.71 -1.77 -4.72% 3,829,000 N/A N/A 3,509,227 35.55 - N/A 27.36 - 45.71 44.09
AAPL Apr 22 24.53 -0.48 -1.92% 4,811,200 24.50 24.55 5,644,772 24.23 - 24.93 14.68 - 27.12 40.83
ADCT Apr 22 3.69 -2.87 -74.16% 5,660,300 3.65 3.84 5,498,909 3.62 - 3.87 2.63 - 10.85 N/A
ADPT Apr 22 14.32 -0.09 -0.61% 956,700 14.28 14.45 2,129,409 14.28 - 14.82 7.20 - 18.49 56.12
AKLM Apr 22 5.58 -0.27 -4.62% 1,151,500 5.53 5.73 1,349,181 5.53 - 5.79 1.31 - 6.25 19.24
ALA Apr 22 13.00 -0.57 -4.20% 1,398,400 N/A N/A 954,454 12.76 - 13.12 10.53 - 34.66 N/A
ALTR Apr 22 21.65 -0.69 -3.08% 8,799,700 21.58 21.62 6,659,818 21 - 22.25 14.66 - 33.598 N/A
AMAT Apr 22 26.06 -0.36 -1.36% 16,960,600 26.25 26.30 18,654,409 25.50 - 26.43 13.295 - 29.245 153.65
AMCC Apr 22 7.51 -0.44 -5.58% 8,712,900 7.52 7.56 8,511,590 7.38 - 7.77 6.0105 - 29.55 N/A
AMGN Apr 22 56.02 -0.90 -1.58% 7,718,500 55.90 56.07 9,580,500 55.50 - 56.65 53.28 - 70.60 54.29
AMKR Apr 22 21.27 -1.44 -6.40% 1,721,300 20.70 21.70 1,199,136 20.94 - 22.35 9.00 - 26.24 N/A
AMZN Apr 22 14.31 -0.09 -0.62% 5,290,800 14.26 14.34 9,299,772 14.15 - 14.85 5.51 - 17.92 N/A
AOL Apr 22 19.87 -1.13 -5.40% 24,675,900 N/A N/A 24,462,181 19.71 - 20.70 19.00 - 58.51 N/A
ASYS Apr 22 7.24 -0.015 -0.21% 6,000 6.50 7.35 8,954 7.03 - 7.34 4.50 - 14.50 9.78
ATI Apr 22 16.81 -0.23 -1.35% 230,500 N/A N/A 231,863 16.80 - 17.05 12.50 - 21.07 N/A
ATVI Apr 22 30.93 -0.506 -1.61% 673,700 30.50 31.97 1,347,272 30.61 - 31.43 15.0733 - 32.75 39.67
ATYT Apr 22 11.04 -0.53 -4.59% 885,100 11.05 11.10 1,755,000 11 - 11.45 5.27 - 15.65 N/A
AVCI Apr 22 2.10 -0.02 -0.94% 201,700 2.00 2.26 529,772 1.99 - 2.19 1.10 - 16.25 N/A
AVNX Apr 22 3.59 -0.26 -6.75% 162,300 3.40 3.80 596,954 3.58 - 3.83 2.70 - 19.20 N/A
AXP Apr 22 42.60 0.00 0.00% 4,990,500 N/A N/A 4,799,454 42.43 - 43.74 24.20 - 46.55 41.76
BAC Apr 22 71.06 -0.56 -0.78% 6,970,300 N/A N/A 6,114,727 70.90 - 72.19 50.25 - 72.19 16.11
BBY Apr 22 77.58 -0.76 -0.97% 1,403,200 N/A N/A 2,737,772 77.50 - 78.90 40.02 - 80.62 29.28
BGEN Apr 22 41.90 -0.50 -1.15% 4,806,700 41.40 42.20 3,285,136 41.26 - 43.33 41.26 - 67.50 24.16
BK Apr 22 37.23 -0.26 -0.69% 1,847,900 N/A N/A 2,501,181 37.06 - 37.49 29.75 - 55.35 20.80
BLS Apr 22 31.00 -0.37 -1.18% 7,214,700 N/A N/A 3,515,318 30.25 - 31.20 30.25 - 43.07 20.67
BRCD Apr 22 24.95 -0.23 -0.91% 9,205,900 25.06 25.13 16,742,181 24.06 - 25.10 12.60 - 55.25 N/A
BRCM Apr 22 36.90 -1.70 -4.41% 7,127,100 36.95 37.05 13,923,863 36.54 - 37.78 18.40 - 53.35 N/A
C Apr 22 45.45 -1.08 -2.32% 13,208,000 N/A N/A 13,251,227 45.19 - 46.16 34.51 - 53.75 16.35
CCUR Apr 22 6.29 -0.28 -4.14% 1,516,500 6.25 6.55 1,970,863 6.23 - 6.78 4.77 - 17.68 N/A
CHKP Apr 22 18.63 -1.30 -6.50% 9,803,300 18.63 18.70 8,031,954 18.49 - 19.60 18.49 - 74.23 14.97
CHRT Apr 22 26.14 -0.31 -1.17% 409,300 26.00 26.20 475,000 25.95 - 26.50 16.06 - 34.00 N/A
CIEN Apr 22 8.03 -0.67 -7.75% 11,546,700 7.97 8.03 13,198,681 7.848 - 8.45 7.13 - 66.73 N/A
CLS Apr 22 31.88 -0.52 -1.60% 1,060,700 N/A N/A 2,486,863 31.51 - 32.06 20.69 - 63.25 N/A
CMVT Apr 22 12.41 -0.77 -5.82% 3,522,900 12.32 12.56 5,828,045 12.321 - 13.10 11.69 - 77.63 43.00
CORV Apr 22 1.29 +0.04 +3.13% 1,693,500 1.27 1.33 3,202,272 1.25 - 1.34 1.02 - 9.49 N/A
CREE Apr 22 11.96 -0.41 -3.31% 727,900 12.00 12.25 2,070,363 11.921 - 12.30 11.42 - 36.65 N/A
CSCO Apr 22 14.87 -0.37 -2.42% 48,711,200 14.88 14.92 54,893,500 14.55 - 14.99 11.04 - 24.13 N/A
DCLK Apr 22 8.92 -0.06 -0.67% 1,169,100 8.87 8.98 1,733,000 8.60 - 9.08 5.23 - 16.30 N/A
DELL Apr 22 27.15 -0.04 -0.15% 14,091,800 27.18 27.30 22,514,772 26.74 - 27.17 16.01 - 30.52 59.35
DIGL Apr 22 5.20 +0.08 +1.49% 236,900 5.15 5.45 459,409 5.15 - 5.40 4.56 - 57.56 N/A
DITC Apr 22 3.401 0.00 0.00% 92,600 3.36 3.82 93,454 3.38 - N/A 3.13 - 16.99 N/A
DO Apr 22 31.01 -0.53 -1.68% 565,400 N/A N/A 894,000 30.64 - 31.95 22.83 - 44.74 25.63
DSPG Apr 22 21.27 -0.76 -3.44% 148,300 21.36 22.80 222,590 21.22 - 22.19 17.68 - 26.48 27.00
DVID Apr 22 2.63 -0.20 -7.14% 73,400 2.60 2.93 23,454 2.60 - 2.98 1.70 - 6.99 9.63
EBAY Apr 22 53.68 -0.49 -0.90% 8,312,500 53.81 53.85 5,736,545 52.34 - 54.11 40.48 - 72.74 131.46
EIDSY Apr 22 2.10 -0.06 -2.78% 11,400 1.77 4.50 14,454 2.08 - 2.25 1.65 - 5.00 N/A
EMC Apr 22 10.05 -0.69 -6.39% 11,997,900 N/A N/A 19,889,545 10.04 - 10.47 9.66 - 45.10 N/A
EMKR Apr 22 9.001 -0.71 -7.33% 157,600 8.31 9.65 254,409 8.57 - 9.74 7.59 - 44.13 N/A
EMLX Apr 22 30.70 +0.65 +2.15% 7,838,900 30.71 30.75 10,786,863 29.25 - 31.03 8.40 - 49.55 N/A
ENTU Apr 22 4.61 -0.33 -6.68% 226,600 4.25 4.95 798,090 4.55 - 4.90 2.55 - 13.29 N/A
ERICY Apr 22 2.74 -0.74 -20.90% 76,199,904 2.79 2.84 13,875,954 2.59 - 2.79 2.59 - 7.60 N/A
ERTS Apr 22 60.26 -2.08 -3.34% 1,690,300 60.01 60.30 2,743,045 59.71 - 62.47 40.99 - 66.92 250.71
ESST Apr 22 19.32 -0.90 -4.41% 1,836,700 19.50 19.85 2,387,500 19.06 - 20.47 5.89 - 25.99 75.00
EXTR Apr 22 9.26 -0.50 -5.15% 1,903,700 9.18 9.28 4,210,045 9.12 - 9.62 5.85 - 40.00 N/A
FDRY Apr 22 5.7352 -0.289 -4.82% 656,200 5.71 5.78 1,879,818 5.689 - 5.92 5.26 - 22.51 285.50
FIBR Apr 22 2.65 +0.01 +0.38% 169,000 2.45 2.99 155,136 2.42 - 2.65 1.50 - 16.85 N/A
FLEX Apr 22 15.33 -1.05 -6.40% 10,787,600 15.33 15.40 11,638,409 15.12 - 16 12.53 - 33.10 N/A
FMKT Apr 22 21.44 -1.22 -5.52% 571,500 21.32 22.82 1,342,772 20.80 - 21.96 7.80 - 29.09 N/A
FON Apr 22 15.82 -0.83 -4.98% 5,752,000 N/A N/A 5,713,227 15.20 - 15.82 12.51 - 24.60 N/A
GDT Apr 22 39.34 +0.29 +0.73% 3,730,500 N/A N/A 2,830,954 38.95 - 40.22 26.90 - 51.50 23.79
GE Apr 22 32.86 -0.70 -2.08% 19,806,300 N/A N/A 24,815,545 32.80 - 33.55 28.50 - 53.55 22.60
GLW Apr 22 7.00 -0.62 -8.36% 5,219,900 N/A N/A 8,315,272 6.91 - 7.19 6.14 - 25.60 N/A
GNSS Apr 22 22.50 -0.85 -3.64% 644,000 22.50 22.80 4,720,590 22.39 - 23.17 11.50 - 74.90 N/A
GSPN Apr 22 11.69 -0.51 -4.18% 643,600 11.65 11.80 2,102,545 11.67 - 12.15 7.90 - 24.88 N/A
GTW Apr 22 6.42 -0.23 -3.46% 866,500 N/A N/A 2,098,590 6.40 - 6.50 4.24 - 20.00 N/A
HLIT Apr 22 10.65 -0.67 -5.92% 559,400 10.22 10.90 1,245,227 10.55 - 11.21 3.71 - 17.30 N/A
HWP Apr 22 18.27 -0.32 -1.71% 7,973,500 N/A N/A 10,470,454 18.13 - 18.55 12.50 - 31.37 49.65
IBM Apr 22 87.93 -1.00 -1.12% 6,757,700 N/A N/A 9,443,363 87.36 - 88.95 83.34 - 126.39 21.73
IMNX Apr 22 28.51 -0.39 -1.35% 4,019,700 28.34 28.65 4,908,772 28.38 - 28.91 13.67 - 31.45 95.03
INTC Apr 22 30.06 -0.15 -0.50% 34,154,200 30.05 30.08 45,438,318 29.53 - 30.221 18.96 - 36.78 115.19
ITWO Apr 22 3.63 -0.18 -4.75% 3,499,000 3.63 3.69 7,851,818 3.60 - 3.86 2.98 - 28.20 N/A
JBL Apr 22 21.01 -0.25 -1.15% 1,041,100 N/A N/A 2,236,454 20.77 - 21.49 14.00 - 38.25 107.45
JDSU Apr 22 5.20 -0.28 -5.11% 15,612,400 5.17 5.23 27,081,545 5.07 - 5.26 4.74 - 27.42 N/A
JNIC Apr 22 6.21 -0.491 -7.33% 107,800 5.50 6.45 283,227 6.21 - 6.85 5.08 - 18.48 N/A
JNJ Apr 22 63.34 -0.61 -0.95% 7,124,100 N/A N/A 6,905,818 63.07 - 64.34 45.435 - 65.89 33.10
JNPR Apr 22 11.17 -0.90 -7.48% 19,663,700 11.08 11.09 18,709,500 10.76 - 11.33 8.90 - 67.87 N/A
JPM Apr 22 36.60 -1.08 -2.86% 8,053,500 N/A N/A 11,182,545 36.42 - 37.39 26.70 - 50.60 52.40
KLAC Apr 22 64.405 -0.45 -0.69% 8,322,500 64.59 64.60 10,752,681 63.14 - 64.58 28.61 - 70.58 42.19
KLIC Apr 22 19.70 0.00 0.00% 521,800 19.40 20.05 1,098,772 19.40 - 19.98 8.16 - 21.67 N/A
KOPN Apr 22 8.84 -0.54 -5.83% 318,200 8.71 8.84 1,028,500 8.80 - 9.25 6.38 - 19.05 N/A
LDCL Apr 22 1.99 -0.031 -1.53% 211,800 1.90 2.14 310,545 1.87 - 2.12 1.12 - 7.00 N/A
LEH Apr 22 62.72 -1.00 -1.57% 1,682,800 N/A N/A 2,484,818 62.47 - 63.69 43.50 - 82.90 15.76
LLY Apr 22 73.41 -0.60 -0.81% 2,856,100 N/A N/A 2,851,954 72.65 - 74.00 71.81 - 88.65 30.26
LNOP Apr 22 14.83 -0.05 -0.33% 2,013,100 14.90 14.95 97,863 14.10 - 16.45 2.70 - 16.45 747.50
LRCX Apr 22 27.83 -0.35 -1.25% 1,771,800 27.66 28.20 2,619,772 27.52 - 28.07 14.73 - 33.76 N/A
LTR Apr 22 60.70 +0.30 +0.50% 290,900 N/A N/A 599,818 60.40 - 61.08 41.05 - 72.50 N/A
LU Apr 22 4.49 +0.16 +3.73% 42,622,300 N/A N/A 31,977,772 4.03 - 4.60 3.78 - 11.50 N/A
MCDT Apr 22 7.25 -0.60 -7.60% 1,919,000 7.25 7.50 N/A 7.09 - 7.69 7.04 - 42.90 N/A
MER Apr 22 47.89 -1.41 -2.86% 5,216,500 N/A N/A 6,762,909 47.52 - 48.91 33.50 - 71.50 149.66
MERQ Apr 22 37.891 -0.95 -2.44% 2,720,900 37.80 38.20 4,343,909 37.55 - 38.57 18.00 - 75.50 223.53
MRK Apr 22 56.52 -0.42 -0.74% 5,517,000 N/A N/A 6,677,863 56.25 - 56.98 51.00 - 79.16 18.00
MRVC Apr 22 2.30 -0.08 -3.39% 399,000 2.21 2.29 644,863 2.21 - 2.44 2.21 - 13.75 N/A
MRVL Apr 22 40.22 -0.89 -2.16% 1,379,900 39.96 40.40 2,677,181 39.84 - 40.70 12.51 - 46.24 N/A
MSFT Apr 22 55.59 -1.43 -2.50% 25,740,000 55.80 55.89 28,829,818 55 - 56.70 47.50 - 76.15 46.47
MU Apr 22 30.90 +1.20 +4.07% 14,173,200 N/A N/A 8,231,363 29.44 - 31 16.39 - 45.70 N/A
MVSN Apr 22 25.23 -0.07 -0.28% 336,700 0.01 25.20 650,045 24.74 - 25.27 22.12 - 72.25 68.19
MWAV Apr 22 6.05 0.00 0.00% 4,700 6.04 2000.00 19,272 6.02 - 6.095 3.60 - 9.05 5.40
MWD Apr 22 53.65 -1.61 -2.93% 3,704,700 N/A N/A 5,083,636 53.26 - 54.54 35.75 - 75.23 17.74
NE Apr 22 43.80 -0.06 -0.14% 1,980,900 N/A N/A 1,857,363 43.21 - 44.38 20.80 - 50.01 22.23
NEM Apr 22 29.10 +0.07 +0.24% 3,157,200 N/A N/A 5,479,181 28.80 - 29.48 16.43 - 29.79 N/A
NET Apr 22 24.64 -0.96 -3.75% 1,726,400 N/A N/A 3,038,090 24.15 - 25.59 9.51 - 30.50 N/A
NEWP Apr 22 24.04 -0.96 -3.84% 587,100 23.06 24.95 1,013,000 23.94 - 24.74 11.91 - 46.39 32.05
NOK Apr 22 16.30 -0.8925 -5.12% 19,137,700 N/A N/A 11,517,272 16.16 - 16.65 12.70 - 35.50 40.36
NT Apr 22 3.75 -0.0938 -2.36% 11,008,100 N/A N/A 14,009,181 3.70 - 3.91 3.30 - 17.10 N/A
NTAP Apr 22 17.12 -0.41 -2.33% 6,506,400 17.10 17.29 10,096,545 16.62 - 17.40 6.00 - 29.50 N/A
NTRO Apr 22 2.79 -0.07 -2.45% 50,100 2.50 2.99 172,318 2.781 - 2.89 2.21 - 6.25 N/A
NUFO Apr 22 3 -0.07 -2.28% 518,500 2.72 3.25 565,772 2.84 - 3.04 2.10 - 20.55 N/A
NVDA Apr 22 37.10 -0.01 -0.03% 6,735,200 36.97 37.19 11,087,818 36.50 - 37.85 22.66 - 72.66 35.49
NVLS Apr 22 50.78 +0.10 +0.20% 5,944,000 51.00 51.23 7,682,318 49.70 - 51.09 25.37 - 58.70 113.62
NXTL Apr 22 4.74 -0.65 -12.15% 28,072,600 4.71 4.72 22,492,000 4.61 - 5.16 3.35 - 20.35 N/A
OCCF Apr 22 0.83 -0.03 -3.49% 180,000 0.78 0.83 383,136 0.79 - 0.85 0.66 - 14.25 N/A
ONE Apr 22 41.39 +0.0924 +0.22% 2,951,700 N/A N/A 3,658,227 41.37 - 41.97 27.00 - 42.88 16.29
ONE Apr 22 41.39 +0.0924 +0.22% 2,951,700 N/A N/A 3,658,227 41.37 - 41.97 27.00 - 42.88 16.29
ONIS Apr 22 5.60 -0.42 -6.99% 1,044,400 5.51 5.85 2,927,545 5.50 - 5.95 3.50 - 39.99 N/A
ONIS Apr 22 5.60 -0.42 -6.99% 1,044,400 5.51 5.85 2,927,545 5.50 - 5.95 3.50 - 39.99 N/A
OPWV Apr 22 5.16 -0.38 -6.85% 2,235,300 5.18 5.23 3,891,954 5.14 - 5.52 5.00 - 46.90 N/A
ORCL Apr 22 11.43 -0.52 -4.36% 41,638,100 11.37 11.42 37,856,090 11.33 - 11.81 10.16 - 20.02 27.17
PFE Apr 22 37.11 -0.24 -0.63% 16,556,200 N/A N/A 11,885,181 36.76 - 38.02 34.00 - 45.04 29.12
PMCS Apr 22 17.04 -0.95 -5.26% 5,654,000 17.10 17.14 7,794,954 16.65 - 17.60 9.37 - 44.55 N/A
PSFT Apr 22 23.02 -0.42 -1.79% 4,677,200 22.88 23.04 9,993,000 22.70 - 23.88 15.78 - 51.00 39.07
PWAV Apr 22 13.50 -0.97 -6.73% 5,149,700 13.50 13.75 1,989,818 13.34 - 14.06 9.65 - 22.29 N/A
PYPL Apr 22 24.35 +1.08 +4.51% 413,700 24.08 25.40 N/A 23.19 - 25.70 12.00 - 26.99 N/A
Q Apr 22 6.40 -0.30 -4.55% 18,585,300 N/A N/A 14,140,590 5.99 - 6.55 5.93 - 41.83 210.00
QCOM Apr 22 35.03 -2.46 -6.60% 14,076,300 34.90 35.03 14,397,500 34.52 - 36.05 31.03 - 71.04 N/A
RFMD Apr 22 18.14 -0.98 -5.16% 7,793,600 17.95 18.05 6,694,318 17.89 - 18.73 13.40 - 37.50 N/A
RIG Apr 22 33.50 -0.39 -1.16% 2,631,200 N/A N/A 2,849,227 33.05 - 33.93 23.05 - 57.69 38.80
RIMM Apr 22 19.87 -1.15 -5.51% 1,430,800 19.72 20.05 2,260,545 19.67 - 20.46 13.70 - 40.82 N/A
RMBS Apr 22 7.25 -0.20 -2.68% 486,600 7.25 7.26 1,237,590 7.17 - 7.37 4.86 - 19.80 34.57
RNWK Apr 22 6.97 -0.33 -4.52% 616,700 6.90 7.13 921,363 6.90 - 7.28 3.26 - 15.67 N/A
RSTN Apr 22 4.54 -0.42 -8.40% 2,532,500 4.55 4.80 5,706,318 4.51 - 4.85 3.70 - 24.10 N/A
SANM Apr 22 11.84 -0.3461 -2.91% 10,529,900 11.84 11.88 9,999,272 11.35 - 11.85 9.57 - 38.20 N/A
SAP Apr 22 34.08 -1.23 -3.48% 1,964,900 N/A N/A 987,363 33.80 - 34.17 21.31 - 40.99 89.68
SBSA Apr 22 13.74 -0.91 -6.21% 130,200 0.01 16.25 279,863 13.74 - N/A 4.95 - 15.85 N/A
SCH Apr 22 12.05 -0.47 -3.75% 5,008,700 N/A N/A 4,327,909 12.00 - 12.36 8.13 - 21.60 86.07
SCMR Apr 22 3.66 -0.19 -5.01% 1,316,800 3.61 3.88 1,405,772 3.61 - 3.86 3.00 - 12.60 N/A
SEBL Apr 22 25.81 -1.11 -4.09% 13,374,700 25.96 26.00 17,894,272 25.63 - 26.55 12.24 - 55.90 56.52
SEPR Apr 22 15.01 -0.46 -2.96% 2,915,300 14.92 15.75 3,364,090 14.81 - 15.59 14.35 - 60.05 N/A
SGP Apr 22 29.70 +0.89 +2.92% 5,910,300 N/A N/A 7,054,727 29.25 - 30.20 27.69 - 43.98 23.22
SLR Apr 22 7.96 +0.0583 +0.73% 5,118,200 N/A N/A 7,269,136 7.85 - 8.29 6.99 - 28.12 N/A
SNDK Apr 22 19.39 -0.22 -1.10% 562,100 19.21 19.48 1,390,727 19 - 19.90 8.61 - 30.00 N/A
SONS Apr 22 2.84 -0.11 -3.72% 2,005,300 2.84 2.90 9,425,909 2.78 - 2.91 2.18 - 33.80 N/A
SSTI Apr 22 9.24 -0.27 -2.83% 387,300 9.20 9.44 980,772 9.10 - 9.30 3.78 - 14.50 N/A
STOR Apr 22 2.87 -0.13 -4.33% 1,201,900 2.88 2.90 1,485,000 2.77 - 2.95 2.39 - 23.54 N/A
SUNW Apr 22 8.66 -0.49 -5.36% 77,328,896 8.67 8.71 62,283,045 8.56 - 9.03 7.52 - 23.57 N/A
T Apr 22 13.75 -0.75 -5.17% 20,005,900 N/A N/A 12,480,409 13.46 - 13.90 13.19 - 23.10 N/A
TDW Apr 22 42.61 -0.48 -1.11% 538,300 N/A N/A 798,545 42.25 - 43.35 24.13 - 51.23 17.46
TELM Apr 22 2.23 +0.07 +3.17% 1,050,500 2.15 2.30 1,741,000 2.20 - 2.37 1.78 - 29.73 N/A
TELM Apr 22 2.23 +0.07 +3.17% 1,050,500 2.15 2.30 1,741,000 2.20 - 2.37 1.78 - 29.73 N/A
TER Apr 22 34.93 -0.65 -1.83% 2,832,800 N/A N/A 2,781,227 34.25 - N/A 18.43 - 47.21 N/A
TERN Apr 22 6.25 -0.17 -2.60% 622,800 6.21 6.38 1,206,000 6.22 - 6.464 3.44 - 14.75 N/A
THQI Apr 22 35.05 -1.12 -3.10% 525,900 34.30 35.86 1,196,772 34.50 - 36.10 23.8533 - 43.40 50.07
TLAB Apr 22 8.90 -8.26 -89.20% 4,555,200 8.88 8.95 4,422,681 8.80 - 9.20 8.80 - 42.801 N/A
TMCS Apr 22 28.14 +1.16 +4.30% 475,000 26.95 28.42 896,954 26.76 - 28.29 9.06 - 30.00 N/A
TQNT Apr 22 11.14 -0.73 -6.15% 1,306,600 11.13 11.22 2,154,863 11.12 - 11.41 8.90 - 32.73 N/A
TTWO Apr 22 25.31 -1.1543 -4.35% 779,800 25.20 25.27 1,155,954 25.15 - 26.55 6.44 - 26.90 53.99
TXCC Apr 22 2.26 -0.35 -14.00% 2,576,200 2.16 2.20 1,454,045 2.22 - 2.47 2.15 - 19.55 N/A
TYC Apr 22 28.05 -1.59 -5.32% 19,376,700 N/A N/A 29,603,545 27.98 - 29.60 22.00 - 60.09 10.44
UAL Apr 22 14.46 -0.54 -3.60% 744,000 N/A N/A 1,871,636 14.46 - N/A 9.40 - 38.50 N/A
UTSI Apr 22 26 -1.009 -3.79% 989,700 25.50 25.84 1,655,136 25.27 - 26.51 12.98 - 35.66 44.11
UTX Apr 22 69.75 0.00 0.00% 3,157,400 N/A N/A 2,607,136 68.46 - 69.98 40.10 - 87.50 17.72
VECO Apr 22 33.55 -0.44 -1.29% 213,900 33.34 35.84 591,590 32.80 - 33.66 19.90 - 57.50 59.91
VRTS Apr 22 30.23 -0.56 -1.83% 9,250,800 30.06 30.29 12,598,045 29.721 - 30.63 17.30 - 80.05 N/A
VTSS Apr 22 7.36 -0.28 -3.63% 4,875,700 7.32 7.44 5,354,136 7.13 - 7.59 6.65 - 39.00 N/A
WCOM Apr 22 4.01 -1.96 -32.78% 254,859,504 4.02 4.03 49,319,227 3.89 - 4.42 3.89 - 21.52 8.38
WFC Apr 22 50.22 -0.87 -1.70% 3,982,300 N/A N/A 4,251,181 50.05 - 51.26 38.25 - 51.85 23.91
WFII Apr 22 5.10 -0.10 -1.92% 179,400 5.00 6.01 247,772 4.42 - 5.23 3.50 - 10.49 N/A
WMT Apr 22 57.55 -1.23 -2.09% 6,438,900 N/A N/A 7,264,181 57.00 - 59.10 42.00 - 63.94 38.72
WYE Apr 22 62.90 -0.58 -0.91% 3,764,900 N/A N/A 3,602,545 62.31 - 63.44 53.20 - 66.51 36.52
XLNX Apr 22 40.49 -1.03 -2.47% 8,537,200 40.50 40.70 9,598,590 39.47 - 41.40 19.52 - 50.98 N/A
YHOO Apr 22 14.14 -0.66 -4.47% 9,992,900 14.14 14.20 9,964,318 13.88 - 14.73 8.02 - 23.70 N/A |
