Closing numbers April 25,2002
Dow 10035.06 +4.63 (+0.05%)
Nasdaq 1713.70 +0.36 (+0.02%)
S&P 500 1091.30 -1.66 (-0.15%)
10-Yr Bond 5.091% -0.004
NYSE Volume 1,513,336,000
Nasdaq Volume 1,972,089,000
EQUITY OPTION
TOTAL EQUITY CALL VOLUME : 527689
TOTAL EQUITY PUT VOLUME : 360122
TOTAL VOLUME : 887811
EPC=0.68
21 day MA 0.694
COMPX day 1697.52 - 1724.01. Double test of 1700 level
during the day. Gap to 1697 at open. Re-test during
afternoon counter rally. 1700 test and held,but I am
not sure I buy it. MSFT and CSCO testing the Feb lows.
ORCL and INTC breaking the Feb lows. Only AMAT remain
above its Feb low.
Consumer Products 7 +1.5% Edit Delete Compare
RETAIL 11 +0.2% Edit Delete Compare
DSL 9 -2.6% Edit Delete Compare
DWDM 20 -0.7% Edit Delete Compare
Low pSR Energy Stocks 12 -0.2% Edit Delete Compare
Carriers1 7 +0.9% Edit Delete Compare
Telecom Construction1 5 +2.2% Edit Delete Compare
networkers1 8 +0.3% Edit Delete Compare
Contract Manufacturers 6 +0.1% Edit Delete Compare
Telecom Equipment 19 -0.2% Edit Delete Compare
Tier 2, D-WDM 16 -2.7% Edit Delete Compare
Broadband Cable 1 8 -5.5% Edit Delete Compare
DOW 10 +0.2% Edit Delete Compare
Internet Security 20 -0.8% Edit Delete Compare
Biotechs 9 -3.2% Edit Delete Compare
CHIP EQUIPMENT 13 +0.3% Edit Delete Compare
CHIPS1 23 +1.0% Edit Delete Compare
Clint's Financials 40 -1.4% Edit Delete Compare
Genomics 9 -2.9% Edit Delete Compare
Incubators 8 +0.2% Edit Delete Compare
Internet Sector 14 +0.6% Edit Delete Compare
Flat Panel Displays 7 +0.6% Edit Delete Compare
E-Gaming stocks 8 -0.1% Edit Delete Compare
Drug Stocks 15 -0.2% Edit Delete Compare
RTS Biotechs 13 -3.6% Edit Delete Compare
Gigabit 23 +1.0% Edit Delete Compare
Oil Drilers - Deep Water 13 +1.8% Edit Delete Compare
Storage 9 +1.9% Edit Delete Compare
M.L. Picks 23 +0.1% Edit Delete Compare
HOLDERS 12 -0.2% Edit Delete Compare
4 Q's of cash 20 +1.1% Edit Delete Compare
Carriers 10 +0.5% Edit Delete Compare
Wireless 6 +1.0% Edit Delete Compare
Real Estate Related 7 -1.1% Edit Delete Compare
Symbol Last Trade Change (Mkt) Volume Bid Ask Avg Vol Day's Range 52-wk Range P/E
AA Apr 25 34.92 -0.07 -0.20% 4,697,600 N/A N/A 3,459,318 34.02 - 34.95 27.36 - 45.71 43.11
AAPL Apr 25 24.12 -0.08 -0.34% 3,467,900 23.96 24.23 5,516,181 23.55 - 24.34 14.68 - 27.12 39.48
ADCT Apr 25 3.96 +0.17 +4.44% 2,923,500 3.95 3.96 5,373,863 3.80 - 4.04 2.63 - 10.85 N/A
ADPT Apr 25 14.66 -0.04 -0.28% 1,997,100 14.40 14.65 2,091,681 14.12 - 15.11 7.20 - 18.49 55.42
AKLM Apr 25 5.47 -0.05 -0.90% 1,410,900 5.47 5.64 1,339,818 5.41 - 5.64 1.31 - 6.25 18.90
ALA Apr 25 12.96 +0.30 +2.37% 771,600 N/A N/A 958,227 12.38 - 13.05 10.53 - 34.66 N/A
ALTR Apr 25 20.95 +0.299 +1.44% 8,767,800 20.75 20.99 6,823,136 20.18 - 21.10 14.66 - 33.598 N/A
AMAT Apr 25 25.23 +0.49 +1.96% 28,005,700 25.30 25.50 18,858,636 24.37 - 25.64 13.295 - 29.245 149.94
AMCC Apr 25 6.75 +0.15 +2.26% 7,887,600 6.76 6.80 8,358,409 6.44 - 6.79 6.0105 - 29.55 N/A
AMGN Apr 25 55.20 +0.54 +0.96% 11,815,800 56.50 56.60 9,426,954 55.11 - 57.05 53.28 - 70.60 55.00
AMKR Apr 25 19.52 -0.65 -3.23% 2,311,100 19.05 20.00 1,228,454 19.06 - 20.15 9.00 - 26.24 N/A
AMZN Apr 25 16.82 +0.11 +0.66% 11,741,300 16.88 16.90 8,718,636 16.41 - 17.05 5.51 - 17.92 N/A
AOL Apr 25 19.49 +0.26 +1.35% 32,405,000 N/A N/A 24,383,545 19.09 - 20.15 18.82 - 58.51 N/A
ASYS Apr 24 7.22 +0.03 +0.42% 4,100 6.50 7.35 8,727 N/A - 7.22 4.50 - 14.50 9.76
ATI Apr 25 16.38 -0.29 -1.74% 218,300 N/A N/A 228,863 16.18 - 16.48 12.50 - 21.07 N/A
ATVI Apr 25 31.09 +0.75 +2.48% 912,100 30.65 31.25 1,336,590 29.91 - 31.15 15.0733 - 32.75 39.71
ATYT Apr 25 10.51 -0.01 -0.09% 1,322,200 10.60 10.85 1,703,454 10.32 - 10.91 5.27 - 15.65 N/A
AVCI Apr 25 2.17 +0.07 +3.33% 315,500 2.05 2.24 521,181 2.10 - 2.19 1.10 - 16.25 N/A
AVNX Apr 25 3.45 -0.06 -1.72% 358,700 3.29 3.55 560,409 3.25 - 3.55 2.70 - 19.20 N/A
AXP Apr 25 42.61 +0.05 +0.12% 6,004,800 N/A N/A 4,839,409 41.85 - 43.09 24.20 - 46.55 40.97
BAC Apr 25 70.84 -0.66 -0.92% 6,561,200 N/A N/A 6,148,545 70.57 - 71.55 50.25 - 72.50 16.06
BBY Apr 25 76.79 +1.30 +1.72% 2,301,500 N/A N/A 2,741,000 74.60 - 77.10 40.02 - 80.62 28.98
BGEN Apr 25 42.87 +1.46 +3.40% 5,064,100 42.77 43.40 3,433,000 42.32 - 43.56 41.26 - 67.50 24.92
BK Apr 25 37.05 +0.61 +1.67% 3,172,900 N/A N/A 2,501,363 36.05 - 37.13 29.75 - 55.35 20.70
BLS Apr 25 32.27 +0.77 +2.44% 5,900,000 N/A N/A 3,673,227 N/A - 32.49 30.25 - 43.07 21.51
BRCD Apr 25 24.40 +0.89 +3.76% 11,587,800 24.45 24.57 16,527,090 23.33 - 24.86 12.60 - 55.25 N/A
BRCM Apr 25 35.03 +1.03 +3.03% 13,604,400 34.84 35.00 13,463,545 32.65 - 35.10 18.40 - 53.35 N/A
C Apr 25 44.15 -0.60 -1.34% 17,966,700 N/A N/A 13,305,318 43.05 - 44.35 34.51 - 53.75 15.86
CCUR Apr 25 5.62 -0.07 -1.15% 2,969,700 6.45 6.60 1,985,318 5.41 - 6.10 4.77 - 17.68 N/A
CHKP Apr 25 18.88 +0.57 +3.12% 8,218,200 18.80 18.90 8,076,954 17.91 - 19.16 17.78 - 74.23 15.95
CHRT Apr 25 25.80 -0.14 -0.54% 357,900 25.50 26.08 467,363 25.61 - 26 16.06 - 34.00 N/A
CIEN Apr 25 7.75 +0.09 +1.17% 6,986,000 7.80 7.81 13,030,772 7.61 - 7.92 7.13 - 66.73 N/A
CLS Apr 25 29.00 +0.20 +0.69% 2,454,500 N/A N/A 2,479,545 28.03 - 29.50 20.69 - 63.25 N/A
CMVT Apr 25 12.05 +0.22 +1.82% 3,165,000 12.01 12.24 5,777,454 11.78 - 12.30 11.69 - 77.63 42.38
CORV Apr 25 1.25 -0.059 -4.69% 992,900 1.21 1.24 3,176,863 1.20 - 1.28 1.02 - 9.49 N/A
CREE Apr 25 11.05 -0.69 -6.00% 2,895,000 10.80 10.90 1,956,772 10.64 - 11.75 11.42 - 36.65 N/A
CSCO Apr 25 14.59 +0.15 +1.04% 82,212,200 14.56 14.62 55,214,818 13.96 - 14.74 11.04 - 24.13 N/A
DCLK Apr 25 8.73 -0.06 -0.68% 1,231,900 8.50 8.79 1,698,909 8.52 - 9 5.23 - 16.30 N/A
DELL Apr 25 26.80 +0.31 +1.17% 14,257,700 26.81 26.85 21,632,000 26.23 - 26.95 16.01 - 30.52 58.17
DIGL Apr 25 4.811 +0.13 +2.67% 230,900 4.70 5.00 433,227 4.65 - 4.96 4.56 - 57.56 N/A
DITC Apr 25 3.199 -0.051 -1.57% 29,100 3.01 3.35 94,772 3.15 - 3.26 3.13 - 16.99 N/A
DO Apr 25 31.92 +0.57 +1.82% 1,409,300 N/A N/A 882,863 31.33 - 32.21 22.83 - 44.74 26.38
DSPG Apr 25 22.70 +0.76 +3.45% 327,100 22.45 22.81 223,636 22 - 23.05 17.68 - 26.48 33.53
DVID Apr 24 2.51 -0.14 -5.28% 22,200 2.40 2.75 25,545 2.45 - N/A 1.70 - 6.99 9.30
EBAY Apr 25 51.79 +0.67 +1.31% 6,763,800 51.68 52.15 5,744,863 50.52 - 52.76 40.48 - 72.74 126.71
EIDSY Apr 25 2.15 +0.02 +0.94% 21,500 0.01 2.20 14,772 2 - 2.15 1.65 - 5.00 N/A
EMC Apr 25 9.60 +0.04 +0.42% 20,559,100 N/A N/A 19,877,181 9.39 - 9.85 9.35 - 45.10 N/A
EMKR Apr 25 8.43 +0.23 +2.64% 277,700 7.71 8.88 245,863 8.05 - 8.85 7.59 - 44.13 N/A
EMLX Apr 25 29.29 +1.17 +4.14% 8,560,500 29.42 29.50 10,569,954 27.34 - 29.50 8.40 - 49.55 N/A
ENTU Apr 25 4.40 -0.08 -1.79% 348,600 4.00 4.69 644,590 4.05 - 4.47 2.55 - 13.29 N/A
ERICY Apr 25 2.54 +0.23 +10.00% 33,945,000 2.56 2.56 15,867,590 2.40 - 2.621 2.23 - 7.60 N/A
ERTS Apr 25 59.07 -0.85 -1.43% 2,338,800 58.60 59.45 2,725,272 58.39 - 60.18 40.99 - 66.92 244.17
ESST Apr 25 18.81 +1.00 +5.57% 8,398,000 18.80 18.95 2,455,727 17.19 - 19.50 5.89 - 25.99 72.88
EXTR Apr 25 9.33 -0.03 -0.32% 2,546,200 9.25 9.38 4,108,454 8.77 - 9.65 5.85 - 40.00 N/A
FDRY Apr 25 6.01 +0.42 +7.32% 2,058,300 5.99 6.16 1,839,590 5.64 - 6.14 5.26 - 22.51 N/A
FIBR Apr 25 2.46 +0.11 +4.68% 81,900 2.10 2.65 155,090 2.365 - 2.50 1.50 - 16.85 N/A
FLEX Apr 25 13.47 -0.03 -0.21% 20,881,100 14.15 14.38 11,713,590 13.27 - 14.25 12.53 - 33.10 N/A
FMKT Apr 25 21.83 +0.23 +1.09% 740,900 21.95 22.52 1,231,954 20.78 - 21.94 7.80 - 29.09 N/A
FON Apr 25 16.92 +0.32 +1.93% 3,475,700 N/A N/A 5,768,045 16.151 - 16.96 12.51 - 24.60 N/A
GDT Apr 25 38.40 -0.59 -1.51% 3,917,500 N/A N/A 2,910,772 38.01 - N/A 26.90 - 51.50 22.72
GE Apr 25 32.05 -0.45 -1.38% 27,672,200 N/A N/A 24,865,318 31.82 - 33.19 28.50 - 53.55 21.95
GLW Apr 25 6.83 -0.05 -0.76% 6,648,600 N/A N/A 8,167,909 6.54 - 6.88 6.14 - 25.60 N/A
GNSS Apr 25 22.41 +0.57 +2.60% 1,170,200 22.08 22.50 4,398,181 21.25 - 22.70 11.50 - 74.90 N/A
GSPN Apr 25 9.17 -1.01 -9.85% 4,473,200 9.12 9.25 2,067,727 9 - 10.25 7.90 - 24.88 N/A
GTW Apr 25 5.91 -0.30 -4.96% 815,400 N/A N/A 2,041,363 5.85 - 6.00 4.24 - 20.00 N/A
HLIT Apr 25 8.95 -2.01 -18.68% 6,089,400 8.70 8.89 1,138,818 8.42 - 10.10 3.71 - 17.30 N/A
HWP Apr 25 17.38 +0.17 +0.99% 18,348,800 N/A N/A 10,750,000 16.82 - 17.49 12.50 - 31.37 46.97
IBM Apr 25 86.71 +0.15 +0.17% 6,870,000 N/A N/A 9,099,136 85.80 - 86.92 83.34 - 126.39 21.40
IMNX Apr 25 28.21 +0.26 +0.91% 6,613,900 28.70 28.75 4,886,000 28.13 - 29.05 13.67 - 31.45 17.22
INTC Apr 25 29.09 +0.20 +0.69% 49,887,700 29.13 29.15 44,840,090 28.17 - 29.48 18.96 - 36.78 111.96
ITWO Apr 25 3.36 +0.06 +1.83% 4,578,600 3.31 3.34 7,562,727 3.25 - 3.50 2.98 - 28.20 N/A
JBL Apr 25 20.93 +0.46 +2.25% 1,936,700 N/A N/A 2,170,863 20.00 - 21.00 14.00 - 38.25 104.65
JDSU Apr 25 5.03 -0.159 -3.17% 19,329,800 4.88 4.97 26,383,545 4.84 - 5.08 4.74 - 27.42 N/A
JNIC Apr 25 6.50 +0.23 +3.67% 209,300 0.01 6.65 272,363 6.15 - 6.63 5.08 - 18.48 N/A
JNJ Apr 25 63.40 -0.21 -0.33% 6,789,100 N/A N/A 6,828,954 63.30 - 64.36 45.435 - 65.89 32.85
JNPR Apr 25 10.49 -0.09 -0.85% 13,948,700 10.51 10.54 18,957,636 10.03 - 10.55 8.90 - 67.87 N/A
JPM Apr 25 35.03 -0.84 -2.34% 10,940,800 N/A N/A 11,106,500 34.39 - 35.55 26.70 - 50.60 50.07
KLAC Apr 25 60.65 +0.58 +0.96% 14,570,800 60.59 60.90 10,843,500 59.50 - 61.51 28.61 - 70.58 39.80
KLIC Apr 25 18.80 +0.54 +2.96% 947,800 18.50 19.22 1,083,636 18.14 - 19.04 8.16 - 21.67 N/A
KOPN Apr 25 8.86 -0.04 -0.45% 438,600 8.86 9.14 964,363 8.53 - 9.05 6.38 - 19.05 N/A
LDCL Apr 25 1.80 -0.03 -1.64% 138,500 1.66 1.84 297,636 1.62 - 1.88 1.12 - 7.00 N/A
LEH Apr 25 57.91 -2.24 -3.72% 4,867,100 N/A N/A 2,496,727 56.01 - 59.40 43.50 - 82.90 14.55
LLY Apr 25 70.40 +0.51 +0.73% 4,120,300 N/A N/A 2,854,090 69.42 - 71.44 69.85 - 88.65 29.09
LNOP Apr 25 13.5614 -0.0086 -0.06% 139,700 13.60 13.79 142,090 13.19 - 13.88 2.70 - 16.45 678.07
LRCX Apr 25 26.40 -0.032 -0.12% 3,985,700 26.00 26.29 2,637,500 25.82 - 26.64 14.73 - 33.76 N/A
LTR Apr 25 59.84 +0.11 +0.18% 282,500 N/A N/A 582,545 59.00 - 60.18 41.05 - 72.50 N/A
LU Apr 25 4.82 -0.01 -0.21% 27,971,300 N/A N/A 32,600,227 4.57 - 4.85 3.78 - 11.50 N/A
MCDT Apr 25 6.30 -0.25 -3.84% 1,723,600 6.26 6.58 N/A 6.28 - 6.81 6.25 - 42.90 N/A
MER Apr 25 42.50 -2.15 -4.82% 17,131,700 N/A N/A 6,864,727 41.30 - 43.73 33.50 - 71.50 132.81
MERQ Apr 25 37.24 +0.69 +1.89% 3,015,400 37.01 37.19 4,017,590 35.72 - 37.533 18.00 - 75.50 218.82
MRK Apr 25 54.89 -0.33 -0.60% 7,094,200 N/A N/A 6,696,000 54.59 - 55.70 51.00 - 79.16 17.36
MRVC Apr 25 2.34 -0.05 -2.19% 458,700 2.22 2.36 637,136 2.21 - 2.39 2.21 - 13.75 N/A
MRVL Apr 25 39.88 +1.09 +2.78% 3,611,500 40.00 40.29 2,626,454 38.53 - 40.75 12.51 - 46.24 N/A
MSFT Apr 25 53.73 +0.90 +1.70% 28,646,600 53.80 53.98 28,195,227 52.889 - 54.45 47.50 - 76.15 44.93
MU Apr 25 27.55 +0.30 +1.10% 11,500,900 N/A N/A 8,412,363 26.70 - 27.79 16.39 - 45.70 N/A
MVSN Apr 25 23.63 -0.15 -0.63% 340,800 22.75 24.76 647,863 23.27 - 24.10 22.12 - 72.25 63.81
MWAV Apr 25 5.9906 +0.0906 +1.54% 15,100 5.00 8.00 18,909 5.76 - 6.0643 3.60 - 9.05 5.35
MWD Apr 25 48.13 -2.86 -5.61% 11,537,000 N/A N/A 5,153,136 47.46 - 50.60 35.75 - 75.23 15.99
NE Apr 25 45.27 +0.28 +0.62% 3,064,800 N/A N/A 1,887,545 44.50 - 45.60 20.80 - 50.01 23.10
NEM Apr 25 28.81 -0.43 -1.47% 4,869,800 N/A N/A 5,218,227 28.78 - 29.79 16.43 - 29.79 N/A
NET Apr 25 18.89 -4.86 -20.46% 20,805,000 N/A N/A 2,767,318 17.40 - 21 9.51 - 30.50 N/A
NEWP Apr 25 20.72 -0.23 -1.10% 2,510,500 20.60 20.99 1,045,909 19.79 - 20.80 11.91 - 46.39 N/A
NOK Apr 25 16.44 +0.54 +3.40% 11,680,700 N/A N/A 11,563,954 16.06 - 16.50 12.70 - 35.50 40.10
NT Apr 25 3.78 +0.02 +0.54% 7,864,100 N/A N/A 13,847,772 3.61 - 3.79 3.30 - 17.10 N/A
NTAP Apr 25 16.99 +0.86 +5.30% 7,919,800 17.01 17.05 9,902,454 15.64 - 17.11 6.00 - 29.50 N/A
NTRO Apr 25 2.69 +1.35 +50.00% 219,600 2.67 2.88 167,681 2.65 - 2.88 2.21 - 6.25 N/A
NUFO Apr 25 3.01 +0.09 +3.01% 760,800 2.89 3.12 563,727 2.85 - 3.03 2.10 - 20.55 N/A
NVDA Apr 25 33.74 +1.02 +3.14% 9,741,400 33.40 33.89 11,136,272 32.34 - 34.39 22.66 - 72.66 32.21
NVLS Apr 25 49.33 +1.13 +2.33% 10,215,000 49.30 49.40 7,731,545 47.41 - 49.91 25.37 - 58.70 110.07
NXTL Apr 25 5.33 +0.08 +1.52% 14,508,000 5.23 5.33 22,775,227 5.10 - 5.47 3.35 - 20.35 N/A
OCCF Apr 25 0.77 -0.03 -3.75% 305,600 0.71 0.82 379,727 0.74 - 0.79 0.66 - 14.25 N/A
ONE Apr 25 41.39 +0.20 +0.49% 4,210,500 N/A N/A 3,645,000 40.31 - 41.39 27.00 - 42.88 16.17
ONE Apr 25 41.39 +0.20 +0.49% 4,210,500 N/A N/A 3,645,000 40.31 - 41.39 27.00 - 42.88 16.17
ONIS Apr 25 5.44 +0.07 +1.30% 660,100 5.44 5.47 2,782,090 5.349 - 5.53 3.50 - 39.99 N/A
ONIS Apr 25 5.44 +0.07 +1.30% 660,100 5.44 5.47 2,782,090 5.349 - 5.53 3.50 - 39.99 N/A
OPWV Apr 25 5.83 -0.07 -1.20% 3,558,600 5.77 5.93 3,703,636 5.60 - 6.11 4.73 - 46.90 N/A
ORCL Apr 25 10.50 +0.11 +1.05% 44,673,800 10.56 10.61 38,141,545 10.49 - 10.91 10.16 - 20.02 25.26
PFE Apr 25 37.57 +1.08 +2.96% 21,794,900 N/A N/A 11,896,272 37.45 - 38.40 34.00 - 45.04 29.12
PMCS Apr 25 15.97 +0.31 +1.98% 4,970,600 15.86 15.90 7,668,272 15.28 - 16.05 9.37 - 44.55 N/A
PSFT Apr 25 21.89 -1.10 -4.89% 8,661,400 21.26 21.40 9,651,363 21.65 - 23.306 15.78 - 51.00 36.24
PWAV Apr 25 13.54 +0.47 +3.62% 1,300,100 13.20 13.55 1,971,954 12.54 - 13.65 9.65 - 22.29 N/A
PYPL Apr 25 26.80 +0.20 +0.75% 667,200 25.37 27.24 N/A 25.50 - 27.70 12.00 - 27.89 N/A
Q Apr 25 6.11 -0.06 -0.97% 4,930,500 N/A N/A 14,408,272 6.05 - 6.27 5.93 - 41.83 203.67
QCOM Apr 25 32.40 -0.90 -2.70% 17,364,500 32.40 32.49 14,731,136 31.80 - 33.20 31.03 - 71.04 N/A
RFMD Apr 25 17.20 +0.61 +3.65% 5,347,000 17.12 17.30 6,623,681 16.43 - 17.48 13.40 - 37.50 N/A
RIG Apr 25 34.80 +0.59 +1.72% 3,657,900 N/A N/A 2,888,545 33.88 - 35.30 23.05 - 57.69 40.47
RIMM Apr 25 18.629 -0.08 -0.43% 2,123,300 18.56 18.85 2,255,272 18.08 - 18.89 13.70 - 40.82 N/A
RMBS Apr 25 6.69 -0.24 -3.46% 724,600 6.66 6.86 1,197,045 6.65 - 6.94 4.86 - 19.80 31.90
RNWK Apr 25 7.07 +0.05 +0.71% 782,300 7.05 7.10 894,409 6.82 - 7.13 3.26 - 15.67 N/A
RSTN Apr 25 4.75 -0.21 -4.23% 1,519,700 4.65 4.75 5,687,636 4.52 - 5.01 3.70 - 24.10 N/A
SANM Apr 25 11.06 +0.17 +1.54% 8,706,500 11.28 11.30 10,124,045 10.926 - 11.27 9.57 - 38.20 N/A
SAP Apr 25 33.34 -0.01 -0.03% 839,300 N/A N/A 1,000,545 32.61 - 33.34 21.31 - 40.99 87.74
SBSA Apr 25 16.50 +1.72 +11.45% 481,200 16.23 2000.00 280,409 15.001 - 16.67 4.95 - 15.85 N/A
SCH Apr 25 11.36 +0.01 +0.09% 4,057,100 N/A N/A 4,307,863 11.00 - 11.43 8.13 - 21.60 81.14
SCMR Apr 25 3.55 -0.01 -0.28% 1,520,400 3.41 3.63 1,380,045 3.40 - 3.67 3.00 - 12.60 N/A
SEBL Apr 25 24.28 +0.56 +2.36% 16,988,600 24.18 24.25 17,673,500 22.86 - 24.73 12.24 - 55.90 52.87
SEPR Apr 25 14.46 -0.70 -4.66% 2,381,500 14.20 14.80 3,366,772 14.30 - 15.25 14.35 - 60.05 N/A
SGP Apr 25 29.25 -0.50 -1.68% 6,278,700 N/A N/A 7,075,136 29.06 - 29.55 27.69 - 43.98 21.67
SLR Apr 25 7.40 +1.12 +15.38% 9,189,700 N/A N/A 7,346,409 7.10 - 7.50 6.99 - 28.12 N/A
SNDK Apr 25 17.83 +0.59 +3.40% 1,096,500 17.87 17.96 1,392,409 16.61 - 18.04 8.61 - 30.00 N/A
SONS Apr 25 2.80 -0.03 -1.05% 1,387,200 2.81 2.89 9,355,636 2.77 - 2.89 2.18 - 33.80 N/A
SSTI Apr 25 9.60 +0.36 +3.90% 1,211,300 9.52 9.80 938,318 9.42 - 9.90 3.78 - 14.50 N/A
STOR Apr 25 2.90 -0.09 -3.01% 455,200 2.90 2.95 1,438,454 2.85 - 3 2.39 - 23.54 N/A
SUNW Apr 25 8.39 -0.26 -3.00% 79,871,696 8.38 8.40 61,075,272 8.30 - 8.70 7.52 - 23.57 N/A
T Apr 25 13.49 -0.17 -1.24% 11,928,700 N/A N/A 12,964,181 13.40 - 13.84 13.19 - 23.10 N/A
TDW Apr 25 44.07 +1.13 +2.63% 932,800 N/A N/A 798,772 42.60 - 44.53 24.13 - 51.23 18.06
TELM Apr 25 2.47 -0.02 -0.82% 895,900 2.44 2.57 1,765,818 2.35 - 2.53 1.78 - 29.73 N/A
TELM Apr 25 2.47 -0.02 -0.82% 895,900 2.44 2.57 1,765,818 2.35 - 2.53 1.78 - 29.73 N/A
TER Apr 25 33.20 +0.35 +1.07% 3,492,700 N/A N/A 2,737,272 32.31 - 33.70 18.43 - 47.21 N/A
TERN Apr 25 5.96 -0.28 -4.48% 1,422,800 5.80 5.97 1,159,863 5.79 - 6.30 3.44 - 14.75 N/A
THQI Apr 25 34.37 -0.04 -0.12% 395,400 34.09 34.99 1,188,545 33.50 - 34.96 23.8533 - 43.40 49.10
TLAB Apr 25 8.71 +0.17 +1.99% 3,389,100 8.61 8.78 4,338,045 8.57 - 8.82 8.44 - 42.801 N/A
TMCS Apr 25 21.65 -1.19 -5.21% 1,678,900 21.40 22.65 1,009,727 21.41 - 23.22 9.06 - 30.00 N/A
TQNT Apr 25 10.65 +0.16 +1.53% 1,094,700 10.46 10.70 2,088,863 10.18 - 10.81 8.90 - 32.73 N/A
TTWO Apr 25 23.02 -0.84 -3.54% 1,011,200 22.52 22.90 1,138,363 22.85 - 24.08 6.44 - 26.90 48.72
TXCC Apr 25 1.89 -0.09 -4.69% 3,389,000 1.87 1.93 1,563,272 1.73 - 1.99 1.92 - 19.55 N/A
TYC Apr 25 20.75 -4.79 -18.49% 110,775,800 N/A N/A 27,701,409 20.499 - 22.68 22.00 - 60.09 7.79
UAL Apr 25 14.42 -0.38 -2.57% 471,800 N/A N/A 1,804,454 14.35 - 14.71 9.40 - 38.50 N/A
UTSI Apr 25 24.96 +0.53 +2.14% 849,300 24.30 26.54 1,615,045 23.97 - 25.08 12.98 - 35.66 43.60
UTX Apr 25 69.15 +0.71 +1.04% 2,654,300 N/A N/A 2,627,954 67.05 - 69.28 40.10 - 87.50 17.78
VECO Apr 25 31.94 +0.07 +0.22% 792,100 22.31 35.84 586,954 30.71 - 32.23 19.90 - 57.50 56.43
VRTS Apr 25 27.31 +0.50 +1.86% 18,192,500 27.11 27.28 12,683,090 26.10 - 28.15 17.30 - 80.05 N/A
VTSS Apr 25 6.12 -0.50 -7.60% 9,729,800 6.06 6.10 5,235,681 5.88 - 6.69 6.50 - 39.00 N/A
WCOM Apr 25 3.53 +0.05 +1.44% 151,959,200 3.51 3.53 51,825,500 3.41 - 3.83 3.22 - 21.52 7.35
WFC Apr 25 50.80 +0.32 +0.63% 4,366,000 N/A N/A 4,190,136 49.85 - 51.08 38.25 - 51.85 24.19
WFII Apr 25 5.02 +0.08 +1.62% 190,800 4.60 6.85 244,181 4.80 - 5.23 3.50 - 10.49 N/A
WMT Apr 25 57.00 -0.45 -0.78% 7,330,800 N/A N/A 7,145,863 56.23 - 57.11 42.00 - 63.94 38.26
WYE Apr 25 61.50 +1.42 +2.36% 4,924,000 N/A N/A 3,685,181 59.70 - 61.71 53.20 - 66.51 35.76
XLNX Apr 25 38.63 +1.49 +3.99% 10,703,200 38.72 38.79 9,524,545 36.72 - 38.95 19.52 - 50.98 N/A
YHOO Apr 25 14.35 -0.27 -1.85% 8,328,600 14.40 14.43 9,771,363 14.17 - 14.77 8.02 - 23.70 N/A |
