Closing Numbers April 29,2002
Dow 9819.87 -90.85 (-0.92%)
Nasdaq 1656.93 -6.96 (-0.42%)
S&P 500 1065.18 -10.88 (-1.01%)
10-Yr Bond 5.099% +0.041
NYSE Volume 1,252,480,000
Nasdaq Volume 1,842,597,000
EQUITY OPTION
TOTAL EQUITY CALL VOLUME : 449,090
TOTAL EQUITY PUT VOLUME : 301,105
TOTAL VOLUME : 750,195
EPC=0.67
21 day MA 0.701
Low of day on COMPX 1641. We got the test we have been
waiting for. Unfortunately, there is not enough volume
on the indices to signal capitulation. Intra-day support
resistance at 1663. High of day 1678.
SOX low of day 506. High 530. Support intra-day 515.
Consumer Products 7 -4.8% Edit Delete Compare
RETAIL 11 -1.0% Edit Delete Compare
DSL 9 -3.0% Edit Delete Compare
DWDM 20 -1.8% Edit Delete Compare
Low pSR Energy Stocks 12 +0.4% Edit Delete Compare
Carriers1 7 -5.6% Edit Delete Compare
Telecom Construction1 5 -2.7% Edit Delete Compare
networkers1 8 -2.2% Edit Delete Compare
Contract Manufacturers 6 -0.7% Edit Delete Compare
Telecom Equipment 19 -1.6% Edit Delete Compare
Tier 2, D-WDM 16 -1.3% Edit Delete Compare
Broadband Cable 1 8 -3.3% Edit Delete Compare
DOW 10 -1.5% Edit Delete Compare
Internet Security 20 -2.8% Edit Delete Compare
Biotechs 9 -3.4% Edit Delete Compare
CHIP EQUIPMENT 13 -0.2% Edit Delete Compare
CHIPS1 23 -0.9% Edit Delete Compare
Clint's Financials 40 -1.0% Edit Delete Compare
Genomics 9 -4.0% Edit Delete Compare
Incubators 8 -2.6% Edit Delete Compare
Internet Sector 14 -4.0% Edit Delete Compare
Flat Panel Displays 7 -3.6% Edit Delete Compare
E-Gaming stocks 8 -0.2% Edit Delete Compare
Drug Stocks 15 -1.5% Edit Delete Compare
RTS Biotechs 13 -1.9% Edit Delete Compare
Gigabit 23 -2.3% Edit Delete Compare
Oil Drilers - Deep Water 13 -1.2% Edit Delete Compare
Storage 9 -0.0% Edit Delete Compare
M.L. Picks 23 -0.9% Edit Delete Compare
HOLDERS 12 -1.2% Edit Delete Compare
4 Q's of cash 20 -1.0% Edit Delete Compare
Carriers 10 -3.6% Edit Delete Compare
Wireless 6 -4.2% Edit Delete Compare
Real Estate Related 7 -0.2% Edit Delete Compare
Symbol Last Trade Change (Mkt) Volume Bid Ask Avg Vol Day's Range 52-wk Range P/E
AA Apr 29 33.90 -0.74 -2.14% 4,048,000 N/A N/A 3,503,772 33.38 - 34.64 27.36 - 45.71 41.85
AAPL Apr 29 23.96 +0.95 +4.13% 4,874,600 24.10 24.20 5,558,181 23.09 - 24.06 14.68 - 27.12 39.93
ADCT Apr 29 3.65 +0.05 +1.39% 4,641,500 3.65 3.69 5,409,363 3.55 - 3.70 2.63 - 10.85 N/A
ADPT Apr 29 14.75 -0.38 -2.51% 3,329,200 14.70 15.14 2,134,681 14.66 - 15.08 7.20 - 18.49 N/A
AKLM Apr 29 5.04 +0.03 +0.60% 678,300 5.01 5.19 1,392,227 4.92 - 5.08 1.41 - 6.25 17.38
ALA Apr 29 12.58 -0.27 -2.10% 1,375,400 N/A N/A 962,863 12.57 - 12.84 10.53 - 34.66 N/A
ALTR Apr 29 19.80 -0.20 -1.00% 8,715,600 19.66 20.10 6,953,681 19.38 - 20.61 14.66 - 33.598 N/A
AMAT Apr 29 23.94 +0.17 +0.72% 25,789,600 23.88 23.95 19,437,954 23.37 - 24.501 13.295 - 29.245 140.82
AMCC Apr 29 6.65 +0.38 +6.06% 7,377,900 6.68 6.74 8,430,272 6.26 - 6.70 6.0105 - 29.55 N/A
AMGN Apr 29 51.88 -1.96 -3.64% 18,840,100 52.00 52.58 9,624,818 51.50 - 54.10 53.28 - 70.60 48.49
AMKR Apr 29 18.52 +0.02 +0.11% 1,153,800 18.57 19.08 1,276,272 18.34 - 19.09 9.00 - 26.24 N/A
AMZN Apr 29 16.18 -0.73 -4.32% 8,422,500 16.10 16.22 8,663,909 15.90 - 17 5.51 - 17.92 N/A
AOL Apr 29 18.04 -0.68 -3.63% 28,349,700 N/A N/A 24,855,818 17.75 - 18.90 18.00 - 58.51 N/A
ASYS Apr 29 6.85 -0.25 -3.52% 4,300 6.50 7.35 8,500 6.85 - 6.8977 4.50 - 14.50 9.26
ATI Apr 29 16.50 +0.20 +1.23% 206,600 N/A N/A 233,681 16.21 - 16.57 12.50 - 21.07 N/A
ATVI Apr 29 29.66 -0.24 -0.80% 895,900 29.25 30.33 1,246,090 29.261 - 30.27 15.0733 - 32.75 38.03
ATYT Apr 29 9.99 +0.11 +1.11% 3,161,100 9.88 10.15 1,736,772 9.92 - 10.30 5.38 - 15.65 N/A
AVCI Apr 29 1.99 -0.05 -2.45% 158,400 1.91 2.16 518,090 1.93 - 2.20 1.10 - 16.25 N/A
AVNX Apr 29 3.07 -0.23 -6.97% 419,300 3.05 3.15 513,181 3.05 - 3.35 2.70 - 19.20 N/A
AXP Apr 29 41.00 -1.05 -2.50% 6,042,900 N/A N/A 4,947,000 41.00 - 42.20 24.20 - 46.55 39.42
BAC Apr 29 71.27 -0.51 -0.71% 5,253,800 N/A N/A 6,263,590 71.10 - 72.29 50.25 - 72.50 16.16
BBY Apr 29 74.61 -0.88 -1.17% 1,266,300 N/A N/A 2,766,227 74.61 - 75.90 40.02 - 80.62 28.15
BGEN Apr 29 42.18 -0.82 -1.91% 3,005,500 42.20 42.35 3,495,863 41.93 - 43.28 41.26 - 67.50 23.70
BK Apr 29 36.14 -0.69 -1.87% 2,258,000 N/A N/A 2,515,909 36.14 - 36.95 29.75 - 55.35 20.19
BLS Apr 29 30.38 -0.77 -2.47% 4,355,000 N/A N/A 3,788,863 30.38 - 31.60 30.25 - 43.07 20.25
BRCD Apr 29 23.95 +0.69 +2.97% 9,389,200 24.07 24.25 16,681,500 23.14 - 24.10 12.60 - 55.25 N/A
BRCM Apr 29 32.85 -0.34 -1.02% 9,951,000 33.02 33.20 13,504,727 31.83 - 34.19 18.40 - 53.35 N/A
C Apr 29 42.88 -0.17 -0.39% 13,407,300 N/A N/A 13,633,272 42.80 - 43.80 34.51 - 53.75 15.42
CCUR Apr 29 6.75 +0.24 +3.69% 2,484,100 6.75 6.85 2,157,545 6.61 - 6.99 4.80 - 17.68 N/A
CHKP Apr 29 16.68 -0.96 -5.44% 10,454,200 16.73 17.15 8,200,045 16.24 - 18.13 17.54 - 71.25 14.14
CHRT Apr 29 25.18 -0.05 -0.20% 236,400 23.00 27.00 471,090 25.05 - 25.56 16.06 - 34.00 N/A
CIEN Apr 29 7.23 -0.27 -3.60% 10,003,900 7.23 7.26 13,129,090 7.05 - 7.64 7.13 - 66.73 N/A
CLS Apr 29 27.60 -0.75 -2.65% 1,946,900 N/A N/A 2,513,727 26.70 - 28.50 20.69 - 63.25 N/A
CMVT Apr 29 11.68 -0.17 -1.43% 1,807,300 11.41 11.79 5,783,454 11.37 - 11.93 11.69 - 77.63 40.28
CORV Apr 29 1.20 -0.02 -1.64% 1,309,900 1.16 1.25 3,188,954 1.15 - 1.24 1.02 - 8.94 N/A
CREE Apr 29 10.59 -0.26 -2.40% 1,041,400 10.40 10.89 2,004,909 10.59 - 11.10 10.64 - 36.65 N/A
CSCO Apr 29 14.13 +0.22 +1.58% 69,140,896 14.10 14.14 56,315,500 13.88 - 14.353 11.04 - 24.13 N/A
DCLK Apr 29 7.66 -0.74 -8.81% 1,790,300 7.59 7.82 1,731,454 7.55 - 8.69 5.23 - 16.30 N/A
DELL Apr 29 25.57 -0.31 -1.20% 15,656,500 25.64 25.77 21,708,954 25.28 - 26.23 16.01 - 30.52 55.59
DIGL Apr 29 3.99 -0.52 -11.53% 859,600 3.91 4.15 430,954 3.86 - 4.55 4.48 - 57.56 N/A
DITC Apr 29 3.03 0.00 0.00% 40,300 2.76 3.15 94,863 3 - 3.13 3.001 - 16.99 N/A
DO Apr 29 31.57 -0.40 -1.25% 700,900 N/A N/A 900,409 31.30 - 32.23 22.83 - 44.48 26.09
DSPG Apr 29 21.859 -0.392 -1.76% 107,000 21.41 22.26 226,500 21.60 - 22.30 17.68 - 26.48 32.15
DVID Apr 29 2.27 -0.23 -9.20% 30,200 1.98 2.90 25,954 2.26 - 2.51 1.70 - 6.99 8.41
EBAY Apr 29 50.84 +1.14 +2.29% 7,366,700 51.00 51.17 5,857,181 49.55 - 51.50 40.48 - 72.74 124.00
EIDSY Apr 29 2 -0.14 -6.54% 15,100 1.67 4.40 15,181 1.97 - 2.05 1.65 - 5.00 N/A
EMC Apr 29 9.12 -0.01 -0.11% 18,112,900 N/A N/A 19,830,500 8.99 - 9.38 9.13 - 45.10 N/A
EMKR Apr 29 8.02 -0.19 -2.31% 223,500 0.01 8.25 249,772 7.75 - 8.19 7.59 - 44.13 N/A
EMLX Apr 29 27.57 +0.03 +0.11% 6,081,800 27.61 27.70 10,603,000 26.75 - 28.04 8.40 - 49.55 N/A
ENTU Apr 29 4 +0.18 +4.71% 794,600 3.90 4.18 631,772 3.77 - 4.06 2.55 - 13.29 N/A
ERICY Apr 29 2.43 0.00 0.00% 20,808,800 2.50 2.52 16,542,954 2.39 - 2.54 2.23 - 7.60 N/A
ERTS Apr 29 57.67 +0.12 +0.21% 2,957,800 57.49 58.15 2,736,818 56.50 - 59.12 40.99 - 66.92 240.29
ESST Apr 29 15.75 -1.37 -8.00% 4,783,800 15.60 15.84 2,613,954 15.10 - 17.32 5.89 - 25.99 60.58
EXTR Apr 29 8.68 -0.62 -6.67% 2,031,200 8.64 8.68 4,139,318 8.65 - 9.32 5.85 - 40.00 N/A
FDRY Apr 29 5.71 -0.20 -3.38% 1,531,200 5.73 5.84 1,862,454 5.66 - 6 5.26 - 22.51 N/A
FIBR Apr 29 2.41 -0.01 -0.41% 177,400 2.02 2.60 155,227 2.13 - 2.60 1.50 - 16.85 N/A
FLEX Apr 29 13.89 +0.43 +3.19% 7,336,300 13.80 13.92 12,064,090 13.39 - 14.03 12.53 - 33.10 N/A
FMKT Apr 29 19.50 -0.98 -4.79% 1,734,800 20.55 20.77 1,208,590 19.06 - 20.80 8.90 - 29.09 N/A
FON Apr 29 16.23 -0.40 -2.41% 4,587,300 N/A N/A 5,801,545 16.21 - 16.91 12.51 - 24.60 N/A
GDT Apr 29 37.60 0.00 0.00% 1,427,600 N/A N/A 2,963,272 37.45 - 38.06 26.90 - 51.50 22.25
GE Apr 29 30.85 -0.65 -2.06% 22,624,700 N/A N/A 25,342,136 30.68 - 31.88 28.50 - 53.55 21.13
GLW Apr 29 6.67 +0.28 +4.38% 13,352,900 N/A N/A 8,240,272 6.58 - 7.09 6.14 - 25.09 N/A
GNSS Apr 29 20.275 -1.075 -5.04% 3,700,700 22.52 22.70 4,376,272 19.75 - 21.95 12.25 - 74.90 N/A
GSPN Apr 29 8.65 -0.70 -7.49% 2,441,600 8.51 8.88 2,159,090 8.38 - 9.39 7.90 - 24.88 N/A
GTW Apr 29 5.66 -0.34 -5.67% 794,700 N/A N/A 2,034,454 5.65 - 6.00 4.24 - 19.85 N/A
HLIT Apr 29 7.70 -0.45 -5.52% 1,735,200 7.55 7.94 1,210,863 7.50 - 8.30 3.88 - 17.30 N/A
HWP Apr 29 16.97 +0.01 +0.06% 8,107,600 N/A N/A 11,074,045 16.56 - 17.17 12.50 - 31.37 45.86
IBM Apr 29 83.89 -0.82 -0.97% 6,535,600 N/A N/A 9,174,454 83.55 - 85.10 83.34 - 126.39 20.71
IMNX Apr 29 26.66 -0.70 -2.56% 7,638,400 26.61 27.05 5,032,454 26.395 - 27.58 13.85 - 31.45 15.96
INTC Apr 29 28.04 -0.08 -0.28% 40,711,000 28.05 28.09 45,375,181 27.51 - 28.45 18.96 - 36.78 107.85
ITWO Apr 29 3.20 +0.10 +3.23% 4,734,900 3.17 3.21 7,407,636 3.10 - 3.23 2.98 - 28.20 N/A
JBL Apr 29 20.13 -0.12 -0.59% 1,069,100 N/A N/A 2,186,954 20.05 - 20.58 14.00 - 38.25 100.65
JDSU Apr 29 4.22 -0.31 -6.84% 27,913,500 4.18 4.21 26,581,636 4.06 - 4.57 4.45 - 24.50 N/A
JNIC Apr 29 6.15 -0.22 -3.45% 143,900 3.08 6.11 269,090 6.03 - 6.38 5.08 - 18.48 N/A
JNJ Apr 29 62.91 -0.70 -1.10% 6,343,300 N/A N/A 6,910,090 62.91 - 63.90 47.90 - 65.89 32.60
JNPR Apr 29 9.74 -0.29 -2.89% 12,407,000 9.77 9.83 19,163,045 9.55 - 10.19 8.90 - 67.87 N/A
JPM Apr 29 34.34 -0.65 -1.86% 8,569,000 N/A N/A 11,269,454 34.00 - 35.45 26.70 - 50.60 49.06
KLAC Apr 29 57.92 +1.17 +2.06% 11,663,600 58.04 58.36 11,107,090 56.82 - 58.73 28.61 - 70.58 37.86
KLIC Apr 29 17.30 -0.03 -0.17% 585,900 17.00 17.54 1,105,500 17.04 - 17.95 8.16 - 21.67 N/A
KOPN Apr 29 7.90 -0.38 -4.59% 698,800 7.76 8.05 924,909 7.80 - 8.40 6.93 - 19.05 N/A
LDCL Apr 29 1.79 -0.02 -1.10% 115,600 1.70 1.94 297,500 1.70 - 1.95 1.12 - 7.00 N/A
LEH Apr 29 58.18 -0.77 -1.31% 2,725,700 N/A N/A 2,593,636 57.60 - 60.40 43.50 - 82.90 14.62
LLY Apr 29 68.30 -1.72 -2.46% 2,811,000 N/A N/A 2,872,272 67.56 - 69.78 69.42 - 88.65 28.22
LNOP Apr 29 11.851 -1.569 -11.69% 420,400 11.35 12.48 143,727 11.80 - 13.73 2.70 - 16.45 592.55
LRCX Apr 29 25.03 -0.14 -0.56% 2,632,700 25.05 25.45 2,693,545 24.52 - 25.88 14.73 - 33.76 N/A
LTR Apr 29 59.16 +0.24 +0.41% 476,700 N/A N/A 581,590 58.90 - 60.08 41.05 - 72.50 N/A
LU Apr 29 4.44 -0.21 -4.52% 20,712,100 N/A N/A 33,145,318 4.39 - 4.66 3.78 - 11.50 N/A
MCDT Apr 29 6.41 +0.17 +2.72% 1,196,300 6.30 6.69 N/A 6.25 - 6.57 6.06 - 42.90 N/A
MER Apr 29 42.11 -1.27 -2.93% 9,155,400 N/A N/A 7,205,045 41.96 - 44.49 33.50 - 71.50 131.59
MERQ Apr 29 36.50 +1.00 +2.82% 3,111,700 36.76 36.99 4,027,227 35.50 - 36.82 18.00 - 75.50 214.71
MRK Apr 29 54.67 +0.20 +0.37% 6,495,700 N/A N/A 6,768,727 54.20 - 55.12 51.00 - 79.16 17.41
MRVC Apr 29 2.11 -0.10 -4.52% 415,600 2.09 2.10 645,454 2.04 - 2.22 2.16 - 13.75 N/A
MRVL Apr 29 35.02 -1.88 -5.09% 3,442,900 34.90 36.91 2,687,500 34.48 - 37.43 12.51 - 46.24 N/A
MSFT Apr 29 52.24 +0.74 +1.44% 35,165,200 52.47 52.50 28,469,272 51.44 - 52.91 47.50 - 76.15 43.53
MU Apr 29 26.45 +0.45 +1.73% 7,009,500 N/A N/A 8,624,409 25.59 - 26.86 16.39 - 45.70 N/A
MVSN Apr 29 19.37 -2.36 -10.86% 1,711,600 19.56 20.30 661,954 19.10 - 21.71 21.46 - 72.25 52.35
MWAV Apr 29 5.86 +0.06 +1.03% 11,300 3.10 7.00 19,227 5.61 - 6.05 3.60 - 9.05 5.23
MWD Apr 29 47.50 -0.55 -1.14% 6,812,800 N/A N/A 5,387,727 46.55 - 49.21 35.75 - 75.23 15.78
NE Apr 29 45.09 -0.70 -1.53% 2,257,100 N/A N/A 1,929,863 44.95 - 45.95 20.80 - 49.50 23.01
NEM Apr 29 29.84 -0.24 -0.80% 3,955,100 N/A N/A 5,356,045 29.50 - 30.10 17.95 - 30.12 N/A
NET Apr 29 17.48 -1.12 -6.02% 2,612,100 N/A N/A 3,085,818 16.99 - 18.60 10.11 - 30.50 N/A
NEWP Apr 29 19.75 +0.15 +0.77% 946,900 19.43 20.00 1,076,227 19.37 - 19.85 11.91 - 46.39 N/A
NOK Apr 29 15.77 -0.24 -1.50% 8,636,900 N/A N/A 11,517,500 15.41 - 16.19 12.70 - 35.50 38.46
NT Apr 29 3.47 -0.03 -0.86% 7,087,800 N/A N/A 14,039,090 3.42 - 3.55 3.30 - 17.10 N/A
NTAP Apr 29 16.23 -0.02 -0.12% 7,293,400 16.10 16.23 9,920,045 15.89 - 16.68 6.00 - 29.50 N/A
NTRO Apr 29 2.70 +0.02 +0.75% 50,100 2.68 2.75 170,090 2.70 - 2.75 2.21 - 6.25 N/A
NUFO Apr 29 2.88 +0.03 +1.05% 524,600 2.75 2.95 566,454 2.83 - 3 2.10 - 16.53 N/A
NVDA Apr 29 35.43 +5.06 +16.66% 32,774,800 36.12 36.15 11,290,545 32.82 - 35.94 22.66 - 72.66 34.07
NVLS Apr 29 46.89 +0.39 +0.84% 8,147,000 46.85 47.26 7,961,227 45.52 - 47.611 25.37 - 58.70 104.20
NXTL Apr 29 5.38 -0.01 -0.19% 21,017,500 5.39 5.42 23,113,636 4.949 - 5.55 3.35 - 20.35 N/A
OCCF Apr 29 0.749 -0.021 -2.73% 170,000 0.71 0.76 377,954 0.71 - 0.75 0.66 - 14.25 N/A
ONE Apr 29 40.45 -0.57 -1.39% 3,118,900 N/A N/A 3,733,045 40.45 - 41.39 27.00 - 42.88 15.80
ONE Apr 29 40.45 -0.57 -1.39% 3,118,900 N/A N/A 3,733,045 40.45 - 41.39 27.00 - 42.88 15.80
ONIS Apr 29 5.04 -0.18 -3.45% 1,128,300 4.91 5.20 2,743,954 4.92 - 5.33 3.50 - 39.99 N/A
ONIS Apr 29 5.04 -0.18 -3.45% 1,128,300 4.91 5.20 2,743,954 4.92 - 5.33 3.50 - 39.99 N/A
OPWV Apr 29 5.79 -0.10 -1.70% 2,483,000 5.68 5.79 3,666,272 5.70 - 5.97 4.73 - 46.90 N/A
ORCL Apr 29 10.43 +0.30 +2.96% 42,502,700 10.38 10.43 38,709,954 10.13 - 10.45 10.10 - 20.02 24.83
PFE Apr 29 36.27 -0.49 -1.33% 11,924,000 N/A N/A 12,298,545 35.87 - 36.94 34.00 - 45.04 28.12
PMCS Apr 29 14.94 +0.16 +1.08% 4,835,600 15.05 15.15 7,708,954 14.56 - 15.48 9.37 - 44.55 N/A
PSFT Apr 29 21.66 +0.40 +1.88% 7,348,900 21.71 21.95 9,730,727 21.35 - 22.60 15.78 - 51.00 34.94
PWAV Apr 29 11.87 -1.001 -7.78% 5,457,900 11.78 12.05 2,012,727 11.75 - 13.06 9.65 - 22.29 N/A
PYPL Apr 29 26.49 -0.11 -0.41% 372,000 26.50 26.99 N/A 26.30 - 27.20 12.00 - 27.89 N/A
Q Apr 29 4.96 -0.79 -13.74% 25,640,900 N/A N/A 14,538,954 4.80 - 5.75 5.72 - 41.83 165.33
QCOM Apr 29 29.22 -1.43 -4.67% 17,166,500 29.10 29.19 14,915,227 28.56 - 31.54 30.599 - 71.04 N/A
RFMD Apr 29 16.58 -0.37 -2.18% 4,883,700 16.60 16.70 6,611,363 16.41 - 17.35 13.40 - 37.50 N/A
RIG Apr 29 34.10 -0.65 -1.87% 2,106,900 N/A N/A 2,942,818 33.93 - 34.72 23.05 - 57.69 39.65
RIMM Apr 29 17.10 -0.99 -5.47% 2,616,800 16.85 17.00 2,180,318 16.73 - 18.33 13.70 - 40.82 N/A
RMBS Apr 29 6.27 -0.24 -3.69% 627,000 6.18 6.25 1,203,136 6.10 - 6.75 4.86 - 19.55 29.86
RNWK Apr 29 6.97 -0.04 -0.57% 652,400 6.76 7.06 905,909 6.90 - 7.23 3.26 - 15.67 N/A
RSTN Apr 29 4.60 -0.21 -4.37% 1,717,500 4.55 4.69 5,668,136 4.59 - 5 3.70 - 24.10 N/A
SANM Apr 29 10.46 -0.11 -1.04% 5,571,600 10.35 10.49 10,146,090 10.22 - 10.55 9.57 - 38.20 N/A
SAP Apr 29 32.00 +0.12 +0.38% 767,700 N/A N/A 995,545 31.67 - 32.45 21.31 - 40.99 84.21
SBSA Apr 29 15.85 -0.92 -5.49% 591,700 14.00 18.23 294,227 15.50 - 16.78 4.95 - 17.34 N/A
SCH Apr 29 11.05 +0.04 +0.36% 4,903,000 N/A N/A 4,386,409 10.92 - 11.36 8.13 - 21.60 78.93
SCMR Apr 29 3.34 -0.11 -3.19% 1,043,200 3.27 3.50 1,397,090 3.33 - 3.49 3.00 - 12.60 N/A
SEBL Apr 29 23.68 +1.09 +4.83% 17,077,900 23.71 23.75 17,666,909 22.22 - 23.71 12.24 - 55.90 51.48
SEPR Apr 29 13.61 +0.40 +3.03% 3,521,700 13.00 13.75 3,418,181 12.29 - 13.74 13.168 - 60.05 N/A
SGP Apr 29 28.41 -0.86 -2.94% 5,045,700 N/A N/A 7,136,318 28.30 - 29.20 27.69 - 43.98 21.04
SLR Apr 29 7.20 -0.12 -1.64% 5,826,900 N/A N/A 7,449,045 7.18 - 7.39 6.99 - 28.12 N/A
SNDK Apr 29 16.29 +0.08 +0.49% 949,900 16.30 16.60 1,364,954 16.15 - 16.921 8.61 - 30.00 N/A
SONS Apr 29 2.62 -0.07 -2.60% 2,589,000 2.64 2.68 9,375,227 2.58 - 2.79 2.18 - 33.80 N/A
SSTI Apr 29 9.45 0.00 0.00% 753,500 9.35 9.50 936,909 9.03 - 9.63 3.78 - 14.50 N/A
STOR Apr 29 2.85 +0.06 +2.15% 461,200 2.79 2.89 1,423,818 2.80 - 2.98 2.39 - 23.54 N/A
SUNW Apr 29 8.23 +0.18 +2.24% 56,186,600 8.20 8.23 62,439,909 8.01 - 8.25 7.52 - 23.57 N/A
T Apr 29 12.86 -0.44 -3.31% 12,126,400 N/A N/A 13,208,409 12.84 - 13.38 13.19 - 23.10 N/A
TDW Apr 29 44.02 -0.27 -0.61% 562,300 N/A N/A 820,045 43.83 - 44.55 24.13 - 51.23 18.27
TELM Apr 29 2.25 +0.05 +2.27% 652,200 2.20 2.30 1,775,681 2.13 - 2.44 1.78 - 29.73 N/A
TELM Apr 29 2.25 +0.05 +2.27% 652,200 2.20 2.30 1,775,681 2.13 - 2.44 1.78 - 29.73 N/A
TER Apr 29 31.82 +0.31 +0.98% 1,991,000 N/A N/A 2,800,590 31.35 - 32.50 18.43 - 47.21 N/A
TERN Apr 29 4.92 -0.68 -12.14% 2,026,200 3.80 3.85 1,157,227 4.65 - 5.51 3.44 - 14.75 N/A
THQI Apr 29 33.29 -0.23 -0.69% 506,700 32.60 33.99 1,179,090 32.73 - 34.01 24.40 - 43.40 47.56
TLAB Apr 29 8.47 +0.02 +0.24% 3,211,100 8.31 8.55 4,356,772 8.27 - 8.64 8.44 - 42.801 N/A
TMCS Apr 29 21.87 +0.87 +4.14% 1,544,400 19.00 22.00 1,047,090 21.11 - 22.05 9.06 - 30.00 N/A
TQNT Apr 29 9.69 -0.31 -3.10% 1,936,400 9.70 9.85 2,061,181 9.55 - 10.22 8.90 - 32.73 N/A
TTWO Apr 29 23.08 +0.1496 +0.65% 669,800 22.75 23.43 1,167,727 22.72 - 23.90 6.44 - 26.90 49.11
TXCC Apr 29 1.76 -0.01 -0.56% 1,287,900 1.76 1.79 1,599,136 1.73 - 1.88 1.72 - 19.55 N/A
TYC Apr 29 17.00 -2.90 -14.57% 99,794,896 N/A N/A 30,046,545 16.50 - 19.83 18.28 - 60.09 6.27
UAL Apr 29 14.42 -0.50 -3.35% 471,700 N/A N/A 1,813,454 14.15 - 14.98 9.40 - 38.50 N/A
UTSI Apr 29 23.97 -0.22 -0.91% 567,900 23.50 24.13 1,610,136 23.85 - 24.74 12.98 - 35.66 41.33
UTX Apr 29 67.90 -0.45 -0.66% 2,109,000 N/A N/A 2,667,272 67.75 - 69.91 40.10 - 87.50 17.46
VECO Apr 29 29.22 -0.28 -0.95% 1,132,500 29.22 32.37 613,090 27.87 - 30.21 19.90 - 57.50 N/A
VRTS Apr 29 28.25 +2.03 +7.74% 13,743,000 28.44 28.68 12,928,363 26.10 - 28.349 17.30 - 80.05 N/A
VTSS Apr 29 5.75 +0.26 +4.74% 7,099,800 5.75 5.88 5,420,590 5.55 - 5.861 5.40 - 39.00 N/A
WCOM Apr 29 2.35 -0.92 -28.13% 265,136,192 2.38 2.40 52,374,636 2.20 - 3.30 3.21 - 19.26 N/A
WFC Apr 29 50.57 -0.43 -0.84% 3,474,700 N/A N/A 4,224,181 50.39 - 51.35 38.25 - 51.85 24.08
WFII Apr 29 4.231 -0.450 -9.61% 83,800 3.80 4.50 246,409 4.19 - 4.70 3.50 - 10.49 N/A
WMT Apr 29 56.20 +0.40 +0.72% 10,053,400 N/A N/A 7,288,000 55.80 - 57.40 42.00 - 63.94 37.72
WYE Apr 29 59.22 -1.88 -3.08% 6,649,900 N/A N/A 3,723,636 57.60 - 60.45 53.20 - 66.51 34.43
XLNX Apr 29 36.30 -0.53 -1.44% 8,926,700 36.00 36.39 9,719,545 35.30 - 37.88 19.52 - 50.98 N/A
YHOO Apr 29 14.21 -0.29 -2.00% 7,909,400 14.28 14.29 9,820,045 13.97 - 14.70 8.02 - 23.70 N/A |
