Closing Numbers May 3,2002
Dow 10006.63 -85.24 (-0.84%)
Nasdaq 1613.03 -31.79 (-1.93%)
S&P 500 1073.14 -11.16 (-1.03%)
10-Yr Bond 5.062% -0.037
NYSE Volume 1,283,400,000
Nasdaq Volume 1,991,728,000
EQUITY OPTION
TOTAL EQUITY CALL VOLUME : 487,584
TOTAL EQUITY PUT VOLUME : 401,677
TOTAL VOLUME : 889,261
EPC=0.82
21 day MA 0.71
There goes 1640. Some intra-day support around 1608. Low of
day 1605. There not a lot of firm support between here and
the Sept low. This is pretty scary stuff. What happens on
Monday will give a better idea of the mood as there will be
a lack of news. CSCO and FED on Tuesday.
Consumer Products 7 -3.7% Edit Delete Compare
Days Short Less than 1.75 21 -3.8% Edit Delete Compare
RETAIL 11 -0.8% Edit Delete Compare
DSL 9 -2.9% Edit Delete Compare
DWDM 20 -1.7% Edit Delete Compare
Low pSR Energy Stocks 12 +0.5% Edit Delete Compare
Carriers1 7 -1.8% Edit Delete Compare
Telecom Construction1 5 -2.9% Edit Delete Compare
networkers1 8 +0.4% Edit Delete Compare
Contract Manufacturers 6 -1.6% Edit Delete Compare
Telecom Equipment 19 -3.2% Edit Delete Compare
Tier 2, D-WDM 16 -2.8% Edit Delete Compare
Broadband Cable 1 8 -0.6% Edit Delete Compare
DOW 10 -0.3% Edit Delete Compare
Internet Security 20 -0.9% Edit Delete Compare
Biotechs 9 -0.3% Edit Delete Compare
CHIP EQUIPMENT 13 -4.3% Edit Delete Compare
CHIPS1 23 -5.0% Edit Delete Compare
Clint's Financials 40 -0.6% Edit Delete Compare
Genomics 9 -1.4% Edit Delete Compare
Incubators 8 -0.9% Edit Delete Compare
Internet Sector 14 -1.7% Edit Delete Compare
Flat Panel Displays 7 -4.9% Edit Delete Compare
E-Gaming stocks 8 -1.5% Edit Delete Compare
Drug Stocks 15 -1.0% Edit Delete Compare
RTS Biotechs 13 -1.7% Edit Delete Compare
Gigabit 23 -4.2% Edit Delete Compare
Oil Drilers - Deep Water 13 +0.5% Edit Delete Compare
Storage 9 -1.8% Edit Delete Compare
M.L. Picks 23 -2.8% Edit Delete Compare
HOLDERS 12 -1.2% Edit Delete Compare
4 Q's of cash 20 -3.5% Edit Delete Compare
Carriers 10 -1.3% Edit Delete Compare
Wireless 6 -4.8% Edit Delete Compare
Real Estate Related 7 -0.6% Edit Delete Compare
Symbol Last Trade Change (Mkt) Volume Bid Ask Avg Vol Day's Range 52-wk Range P/E
AA May 3 34.67 +0.24 +0.70% 3,289,100 N/A N/A 3,512,227 34.19 - 34.85 27.36 - 45.71 42.80
AAPL May 3 23.51 -0.29 -1.22% 4,122,000 23.25 23.50 5,473,045 23.43 - 24.02 14.68 - 26.17 39.00
ADCT May 3 3.51 -0.05 -1.42% 5,012,300 3.48 3.54 5,464,454 3.46 - 3.64 2.63 - 10.85 N/A
ADPT May 3 13.70 -0.41 -2.93% 907,900 13.50 13.70 2,155,272 13.68 - 14.10 7.20 - 18.49 N/A
AKLM May 3 5.07 +0.05 +0.96% 1,023,300 5.05 5.25 1,298,636 5.06 - 5.25 1.94 - 6.25 18.07
ALA May 3 11.50 -0.41 -3.44% 852,200 N/A N/A 963,000 11.08 - 11.64 10.53 - 34.30 N/A
ALTR May 3 18.30 -1.29 -6.55% 13,096,000 18.30 18.48 7,232,000 18.22 - 19.96 14.66 - 33.598 N/A
AMAT May 3 22.17 -0.52 -2.27% 31,093,500 22.34 22.42 20,374,681 21.65 - 22.90 13.295 - 29.245 131.47
AMCC May 3 6.33 -0.17 -2.62% 5,896,700 6.30 6.38 8,342,863 6.25 - 6.58 6.0105 - 28.50 N/A
AMGN May 3 48.80 -1.47 -2.92% 20,112,800 48.75 50.00 10,018,727 47.77 - 50.35 47.77 - 70.60 45.65
AMKR May 3 17.26 -2.24 -11.52% 4,329,100 17.20 18.27 1,361,409 16.50 - 18.62 9.00 - 26.24 N/A
AMZN May 3 16.05 -0.29 -1.78% 5,162,600 15.98 16.15 7,660,181 15.75 - 16.40 5.51 - 17.92 N/A
AOL May 3 18.05 -0.55 -2.95% 20,564,500 N/A N/A 24,267,818 17.91 - 18.57 17.75 - 58.51 N/A
ASYS May 3 6.57 +0.01 +0.15% 5,000 5.00 7.35 8,409 6.36 - 6.71 4.50 - 14.50 8.88
ATI May 3 17.00 -0.03 -0.18% 337,700 N/A N/A 245,454 16.60 - 17.03 12.50 - 21.07 N/A
ATVI May 3 30.58 -0.80 -2.52% 2,041,200 30.01 30.75 1,210,500 30.18 - 32.32 15.0733 - 33.33 39.68
ATYT May 3 8.72 -0.26 -2.90% 4,260,000 8.45 8.98 1,851,409 8.46 - 9.22 5.55 - 15.65 N/A
AVCI May 3 1.80 -0.02 -1.04% 226,400 1.80 1.95 512,318 1.79 - 1.99 1.10 - 15.82 N/A
AVNX May 3 3.15 -0.14 -4.42% 218,500 3.00 3.35 450,318 3.02 - 3.38 2.70 - 19.20 N/A
AXP May 3 41.84 -0.38 -0.90% 4,809,600 N/A N/A 4,915,000 41.50 - 42.22 24.20 - 46.55 40.23
BAC May 3 73.68 +0.13 +0.18% 4,742,100 N/A N/A 5,998,272 73.05 - 74.00 50.25 - 74.00 16.71
BBY May 3 72.10 -0.89 -1.22% 2,861,100 N/A N/A 2,802,136 72.01 - 73.58 40.02 - 80.62 27.21
BGEN May 3 41.19 -0.27 -0.65% 4,852,300 40.48 41.49 3,564,818 40 - 41.95 40.00 - 67.47 23.20
BK May 3 36.22 -0.78 -2.11% 2,592,700 N/A N/A 2,379,909 35.78 - 37.15 29.75 - 55.35 20.23
BLS May 3 30.35 -0.85 -2.72% 2,799,700 N/A N/A 3,857,863 30.25 - 30.85 30.15 - 43.00 20.23
BRCD May 3 22.38 -0.96 -4.09% 18,764,600 22.36 22.39 16,767,000 21.75 - 23.23 12.60 - 55.25 N/A
BRCM May 3 30 -2.32 -7.20% 13,211,000 30.10 30.22 13,316,636 30 - 32.22 18.40 - 53.35 N/A
C May 3 44.29 -0.25 -0.56% 10,936,400 N/A N/A 13,398,545 44.00 - 44.95 34.51 - 53.75 16.08
CCUR May 3 7.12 -0.11 -1.54% 1,327,200 6.90 7.25 2,236,181 6.77 - 7.43 5.05 - 17.68 N/A
CHKP May 3 16.64 -0.39 -2.31% 5,686,800 16.60 16.69 8,068,272 16.33 - 17.157 16.24 - 68.5117 13.99
CHRT May 3 24.25 -0.26 -1.06% 663,800 23.40 24.40 422,727 24.08 - 24.75 16.06 - 33.18 N/A
CIEN May 3 6.90 -0.11 -1.56% 8,968,700 6.90 6.94 13,099,545 6.80 - 7.05 6.80 - 66.73 N/A
CLS May 3 27.04 +0.14 +0.52% 1,820,200 N/A N/A 2,479,181 26.50 - 27.41 20.69 - 63.25 N/A
CMVT May 3 11.76 +0.22 +1.91% 2,857,600 11.41 11.80 5,685,000 11.35 - 11.80 11.35 - 77.63 40.55
CORV May 3 1.16 +0.02 +1.74% 1,012,700 1.12 1.17 3,141,090 1.11 - 1.19 1.02 - 8.55 N/A
CREE May 3 11.78 +0.03 +0.26% 1,394,000 11.55 11.68 2,026,272 11.08 - 11.78 10.59 - 36.65 N/A
CSCO May 3 13.14 -0.48 -3.52% 70,780,096 13.21 13.23 57,401,363 13.05 - 13.61 11.04 - 24.13 N/A
DCLK May 3 7.65 -0.13 -1.70% 1,686,100 7.20 7.80 1,778,318 7.55 - 7.729 5.23 - 16.30 N/A
DELL May 3 24.32 -1.03 -4.05% 32,277,400 24.40 24.46 21,538,227 24.05 - 25.14 16.01 - 30.52 53.02
DIGL May 3 3.84 -0.18 -4.81% 368,600 3.72 4.50 424,727 3.50 - 3.865 3.50 - 57.56 N/A
DITC May 3 2.99 -0.01 -0.33% 89,300 2.64 3.52 94,318 2.96 - 3.01 2.94 - 16.99 N/A
DO May 3 34.00 +0.80 +2.41% 1,764,000 N/A N/A 910,590 33.30 - 34.34 22.83 - 43.14 28.10
DSPG May 3 20.39 -0.01 -0.05% 93,800 20.01 20.99 226,863 19.79 - 20.49 17.68 - 26.48 29.99
DVID May 3 2.28 +0.03 +1.33% 17,100 1.93 2.86 27,272 2.13 - 2.29 1.70 - 6.99 8.44
EBAY May 3 51.28 -1.04 -1.99% 4,059,600 51.22 51.28 5,909,909 50.98 - 52.40 40.48 - 72.74 124.90
EIDSY May 3 2.03 -0.06 -2.87% 22,700 0.01 3.74 16,727 1.95 - 2.10 1.65 - 5.00 N/A
EMC May 3 8.01 -0.35 -4.19% 30,154,800 N/A N/A 20,447,363 7.90 - 8.23 7.90 - 43.21 N/A
EMKR May 3 8.58 -0.30 -3.39% 134,100 7.99 8.78 240,045 8.10 - 8.751 7.59 - 40.30 N/A
EMLX May 3 27.46 -0.33 -1.19% 8,348,400 27.41 27.49 10,631,772 26.51 - 28.09 8.40 - 49.55 N/A
ENTU May 3 4.03 +0.17 +4.43% 287,500 3.92 4.12 556,409 3.70 - 4.05 2.55 - 13.29 N/A
ERICY May 3 2.29 -0.18 -7.26% 15,355,700 2.31 2.34 16,526,909 2.26 - 2.37 2.23 - 7.60 N/A
ERTS May 3 57.40 -1.67 -2.86% 2,092,200 56.75 58.50 2,512,363 56.57 - 58.49 40.99 - 66.92 236.38
ESST May 3 14.02 -2.05 -12.73% 4,664,400 13.90 14.00 2,841,000 13.65 - 16.10 5.89 - 25.99 54.04
EXTR May 3 8.31 +0.01 +0.12% 1,709,200 8.26 8.40 3,990,727 8.05 - 8.46 5.85 - 40.00 N/A
FDRY May 3 5.18 -0.09 -1.71% 1,268,500 5.03 5.44 1,705,818 4.99 - 5.29 4.99 - 22.51 N/A
FIBR May 3 2.11 0.00 0.00% 74,900 2.02 2.18 158,000 2.05 - 2.15 1.50 - 16.85 N/A
FLEX May 3 12.50 -0.16 -1.23% 9,329,100 12.60 12.82 11,982,000 12.28 - 12.95 12.28 - 33.10 N/A
FMKT May 3 15.86 -0.629 -3.79% 1,761,200 15.91 15.97 1,277,772 15.40 - 17.25 8.90 - 29.09 N/A
FON May 3 15.85 +0.04 +0.25% 4,792,200 N/A N/A 5,786,454 15.59 - 15.85 12.51 - 24.60 N/A
GDT May 3 38.40 -0.95 -2.41% 3,337,800 N/A N/A 2,821,136 37.71 - 39.90 26.90 - 51.50 22.72
GE May 3 31.70 -0.07 -0.22% 19,807,300 N/A N/A 24,868,000 30.74 - 31.70 28.50 - 53.55 21.60
GLW May 3 6.70 -0.19 -2.84% 5,755,200 N/A N/A 8,288,545 6.55 - 6.75 6.14 - 24.50 N/A
GNSS May 3 21.65 -1.221 -5.33% 2,146,600 21.69 21.79 4,385,090 21.16 - 23.35 14.60 - 74.90 29.31
GSPN May 3 5.15 -0.18 -3.25% 2,960,000 5.25 5.39 2,651,727 5.15 - 5.70 5.15 - 22.69 N/A
GTW May 3 5.19 +0.16 +3.18% 1,363,500 N/A N/A 1,626,590 4.90 - 5.40 4.24 - 19.35 N/A
HLIT May 3 7.67 -0.40 -5.00% 1,545,900 7.61 8.38 1,207,318 7.49 - 8 4.95 - 17.30 N/A
HWP Ticker symbol has changed to: HPQ
IBM May 3 81.78 -2.11 -2.52% 8,656,300 N/A N/A 8,976,136 81.11 - 83.50 81.11 - 126.39 20.19
IMNX May 3 25.51 -0.21 -0.81% 10,830,000 25.42 26.00 5,240,272 25.10 - 26.30 13.85 - 31.45 15.45
INTC May 3 26.56 -1.20 -4.31% 50,958,700 26.66 26.70 45,435,363 26.49 - 27.95 18.96 - 36.78 102.58
ITWO May 3 2.68 -0.26 -8.78% 9,361,900 2.67 2.73 7,203,500 2.60 - 3 2.60 - 28.20 N/A
JBL May 3 18.60 -0.62 -3.23% 4,042,700 N/A N/A 2,183,954 18.00 - 19.17 14.00 - 38.25 93.00
JDSU May 3 3.84 -0.25 -6.05% 18,759,200 3.87 3.88 25,720,590 3.78 - 4.13 3.78 - 24.21 N/A
JNIC May 3 6.14 -0.02 -0.32% 261,200 6.13 7.00 253,363 5.80 - 6.40 5.08 - 18.48 N/A
JNJ May 3 63.43 -0.79 -1.23% 6,039,600 N/A N/A 6,937,500 63.05 - 64.17 48.18 - 65.89 32.85
JNPR May 3 9.05 -0.28 -2.99% 14,080,800 9.10 9.17 19,320,954 8.91 - 9.50 8.90 - 62.23 N/A
JPM May 3 35.68 -0.57 -1.57% 7,109,900 N/A N/A 10,651,181 35.02 - 36.41 26.70 - 50.60 50.97
KLAC May 3 52.78 -2.50 -4.53% 17,973,100 52.55 52.68 11,514,590 52.34 - 55.19 28.61 - 70.58 34.45
KLIC May 3 16.48 -0.78 -4.57% 1,029,100 16.01 16.71 1,113,863 16.26 - 17.35 8.16 - 21.67 N/A
KOPN May 3 7.47 -0.12 -1.58% 428,400 7.35 7.95 882,136 7.38 - 7.76 7.00 - 19.05 N/A
LDCL May 3 1.49 -0.26 -14.86% 1,910,700 1.42 1.60 314,818 1.20 - 1.75 1.12 - 5.00 N/A
LEH May 3 61.37 -0.75 -1.21% 2,535,200 N/A N/A 2,575,363 60.80 - 62.10 43.50 - 82.90 15.42
LLY May 3 66.90 -1.10 -1.62% 4,061,700 N/A N/A 3,092,909 66.53 - 67.60 62.99 - 88.65 27.64
LNOP May 3 12.37 -0.44 -3.44% 81,800 12.07 12.79 154,227 12.28 - 13.40 2.70 - 16.45 N/A
LRCX May 3 23.85 -0.64 -2.60% 4,132,800 23.73 24.85 2,691,772 23.28 - 24.62 14.73 - 33.76 N/A
LTR May 3 61.81 +0.76 +1.24% 792,100 N/A N/A 539,045 60.96 - 62.30 41.05 - 72.50 N/A
LU May 3 4.40 -0.05 -1.11% 21,844,600 N/A N/A 33,649,727 4.25 - 4.51 3.78 - 11.10 N/A
MCDT May 3 6.55 -0.12 -1.84% 726,700 6.56 6.87 N/A 6.25 - 6.66 6.06 - 42.90 N/A
MER May 3 43.33 +0.26 +0.61% 8,394,500 N/A N/A 7,095,272 42.09 - 43.60 33.50 - 71.50 135.00
MERQ May 3 34.11 -1.29 -3.63% 4,406,200 34.00 34.42 3,937,363 33.29 - 35.65 18.00 - 75.50 201.53
MRK May 3 55.50 -0.07 -0.13% 4,888,800 N/A N/A 6,661,590 55.00 - 55.89 51.00 - 79.16 17.68
MRVC May 3 1.89 -0.10 -5.15% 346,200 1.84 1.90 633,681 1.86 - 1.985 1.82 - 13.75 N/A
MRVL May 3 32.50 -1.10 -3.21% 3,280,500 32.37 33.36 2,712,454 31.26 - 34.45 12.51 - 46.24 N/A
MSFT May 3 49.56 -1.65 -3.22% 35,824,800 49.61 49.64 29,149,227 49.51 - 51.68 47.50 - 76.15 41.30
MU May 3 22.61 -0.75 -3.21% 7,762,100 N/A N/A 9,077,681 22.35 - 23.36 16.39 - 44.99 N/A
MVSN May 3 20.35 -1.80 -8.57% 570,300 19.80 26.10 709,772 20.02 - 21.18 19.10 - 72.25 53.36
MWAV May 3 4.5009 -0.2991 -6.23% 30,000 4.32 5.47 20,227 4.50 - 4.81 3.60 - 9.05 9.78
MWD May 3 48.00 -0.85 -1.74% 5,034,800 N/A N/A 5,345,909 47.60 - 48.76 35.75 - 75.23 15.94
NE May 3 44.13 +0.35 +0.80% 3,035,800 N/A N/A 2,045,000 43.50 - 44.40 20.80 - 48.21 22.52
NEM May 3 29.95 +0.51 +1.73% 4,893,200 N/A N/A 5,358,909 29.61 - 30.19 17.97 - 30.20 N/A
NET May 3 17.10 -0.31 -1.78% 2,028,100 N/A N/A 2,955,818 16.77 - 17.60 10.11 - 30.50 N/A
NEWP May 3 19.96 +0.08 +0.40% 824,500 19.55 19.96 1,044,863 19.70 - 20.30 11.91 - 46.39 N/A
NOK May 3 15.43 -0.73 -4.52% 11,843,700 N/A N/A 11,510,000 15 - 15.97 12.70 - 35.50 37.63
NT May 3 3.06 -0.06 -1.90% 10,675,600 N/A N/A 14,225,727 2.96 - 3.16 2.96 - 17.10 N/A
NTAP May 3 14.63 -1.09 -6.98% 10,314,500 14.45 14.53 9,814,863 14.26 - 15.61 6.00 - 28.75 N/A
NTRO May 3 2.70 -0.07 -2.53% 137,900 0.01 2.79 160,090 2.59 - 2.75 2.21 - 6.25 N/A
NUFO May 3 3.12 +0.07 +2.30% 228,900 2.97 3.25 557,500 2.95 - 3.12 2.10 - 16.53 N/A
NVDA May 3 32.75 -1.04 -3.06% 7,115,300 32.70 32.90 11,806,681 32.58 - 34.31 22.66 - 72.66 31.70
NVLS May 3 43.50 -1.73 -3.79% 10,481,900 43.50 43.80 8,119,136 42.68 - 45.65 25.37 - 58.70 97.56
NXTL May 3 5 -0.231 -4.37% 11,812,300 5.04 5.05 23,721,545 4.99 - 5.36 3.35 - 20.35 N/A
OCCF May 3 0.70 -0.02 -2.78% 278,900 0.68 0.72 357,363 0.67 - 0.76 0.66 - 13.66 N/A
ONE May 3 41.26 -0.24 -0.58% 2,928,300 N/A N/A 3,656,045 41.01 - 41.47 27.00 - 42.88 16.12
ONE May 3 41.26 -0.24 -0.58% 2,928,300 N/A N/A 3,656,045 41.01 - 41.47 27.00 - 42.88 16.12
ONIS May 3 4.82 -0.12 -2.43% 1,559,400 4.50 5.38 2,484,090 4.75 - 4.95 3.50 - 39.30 N/A
ONIS May 3 4.82 -0.12 -2.43% 1,559,400 4.50 5.38 2,484,090 4.75 - 4.95 3.50 - 39.30 N/A
OPWV May 3 5.24 +0.04 +0.76% 1,774,000 5.24 5.26 3,384,727 5.02 - 5.29 4.73 - 46.90 N/A
ORCL May 3 8.43 -0.09 -1.05% 110,031,904 8.42 8.45 37,670,090 7.84 - 8.54 7.84 - 20.02 20.14
PFE May 3 36.75 -0.62 -1.66% 10,599,900 N/A N/A 12,497,590 36.25 - 37.35 34.00 - 45.04 28.49
PMCS May 3 13.88 -0.53 -3.65% 5,177,300 13.90 14.04 7,347,136 13.82 - 14.59 9.37 - 44.53 N/A
PSFT May 3 21.81 -0.47 -2.11% 6,090,700 21.85 21.96 9,038,909 21.63 - 22.57 15.78 - 51.00 35.21
PWAV May 3 11.20 -0.319 -2.73% 1,615,900 11.19 11.35 2,133,954 11.10 - 11.76 9.65 - 21.30 N/A
PYPL May 3 26.16 -0.68 -2.53% 150,700 25.50 26.45 N/A 25.70 - 26.84 12.00 - 27.89 N/A
Q May 3 5.05 +0.06 +1.18% 8,994,300 N/A N/A 14,919,818 5.01 - 5.21 4.35 - 38.99 N/A
QCOM May 3 26.84 -1.43 -5.03% 20,495,300 26.90 26.97 14,843,954 26.21 - 28.41 26.21 - 71.04 N/A
RFMD May 3 16.51 -0.61 -3.56% 5,099,300 16.70 16.75 6,544,909 16.30 - 17.19 13.40 - 37.50 N/A
RIG May 3 38.65 -0.01 -0.03% 4,223,400 N/A N/A 3,105,090 38.24 - 39.30 23.05 - 57.69 44.94
RIMM May 3 16.40 -0.93 -5.37% 1,829,100 16.40 16.75 2,076,818 16.25 - 17.35 13.70 - 40.82 N/A
RMBS May 3 6.63 +0.03 +0.45% 591,500 6.47 6.78 1,175,863 6.44 - 6.82 4.86 - 15.062 31.90
RNWK May 3 7.04 -0.07 -0.98% 700,700 6.97 7.08 877,409 6.95 - 7.16 3.26 - 15.67 N/A
RSTN May 3 4.26 +0.089 +2.14% 1,153,000 4.15 4.20 5,608,909 4 - 4.26 3.70 - 24.10 N/A
SANM May 3 9.73 +0.16 +1.66% 6,019,900 9.74 9.99 8,897,500 9.49 - 10.05 9.49 - 38.20 N/A
SAP May 3 29.85 -0.40 -1.32% 2,340,300 N/A N/A 1,022,272 29.66 - 30.70 21.31 - 39.45 78.55
SBSA May 3 16 -0.06 -0.37% 136,200 15.10 18.23 316,000 15.75 - 16.159 4.95 - 17.34 N/A
SCH May 3 10.70 -0.45 -4.04% 5,098,500 N/A N/A 4,285,272 10.60 - 11.01 8.13 - 21.60 76.43
SCMR May 3 3.44 +0.04 +1.18% 1,651,200 3.44 3.50 1,343,272 3.30 - 3.55 3.00 - 12.49 N/A
SEBL May 3 21.16 -0.40 -1.85% 15,426,100 21.20 21.30 17,306,636 20.72 - 21.84 12.24 - 55.90 46.20
SEPR May 3 12.20 -0.05 -0.41% 1,414,400 12.00 12.29 3,541,727 11.83 - 12.70 11.83 - 60.05 N/A
SGP May 3 27.50 -0.13 -0.47% 3,996,000 N/A N/A 7,093,909 27.02 - 27.70 27.00 - 43.98 20.37
SLR May 3 7.34 -0.12 -1.61% 11,865,700 N/A N/A 7,737,681 7.18 - 7.41 6.99 - 27.25 N/A
SNDK May 3 15.41 -0.58 -3.72% 2,678,000 14.61 15.55 1,416,500 14.60 - 15.65 8.61 - 30.00 N/A
SONS May 3 2.25 -0.26 -10.36% 5,405,300 2.22 2.25 9,261,136 2.05 - 2.53 2.05 - 32.80 N/A
SSTI May 3 9.99 -0.08 -0.80% 824,200 9.80 10.20 893,045 9.71 - 9.99 3.78 - 14.50 N/A
STOR May 3 2.80 -0.04 -1.40% 965,200 2.71 2.88 1,311,454 2.65 - 2.87 2.39 - 23.54 N/A
SUNW May 3 6.77 +0.30 +4.65% 149,813,792 6.74 6.79 64,099,227 6.33 - 6.82 6.33 - 23.57 N/A
T May 3 13.86 +0.20 +1.46% 15,958,500 N/A N/A 13,563,363 13.45 - 13.99 12.66 - 23.00 N/A
TDW May 3 44.71 -0.06 -0.13% 916,500 N/A N/A 812,318 44.09 - 45.44 24.13 - 51.23 18.55
TELM May 3 1.95 -0.15 -7.14% 1,446,900 1.90 1.98 1,622,363 1.81 - 2.15 1.78 - 29.73 N/A
TELM May 3 1.95 -0.15 -7.14% 1,446,900 1.90 1.98 1,622,363 1.81 - 2.15 1.78 - 29.73 N/A
TER May 3 30.09 -1.86 -5.82% 5,450,200 N/A N/A 2,893,818 29.50 - 31.98 18.43 - 47.21 N/A
TERN May 3 2.80 -0.15 -5.00% 1,182,400 2.80 3.00 1,262,000 2.7338 - 3.19 2.35 - 14.75 N/A
THQI May 3 33.99 -0.29 -0.85% 382,200 33.45 34.95 1,114,227 33.49 - 35.04 24.40 - 43.40 48.56
TLAB May 3 8.70 -0.24 -2.77% 3,423,300 8.42 8.60 4,338,454 8.50 - 8.80 8.21 - 42.801 N/A
TMCS May 3 22.03 -0.011 -0.05% 392,200 21.15 22.85 966,636 21.50 - 22.25 9.06 - 30.00 N/A
TQNT May 3 9.68 -0.258 -2.65% 1,812,300 9.45 9.66 2,018,909 9.41 - 9.81 8.90 - 32.00 N/A
TTWO May 3 25.31 +0.33 +1.32% 810,000 25.13 25.75 1,237,772 24.90 - 26.24 6.44 - 26.90 53.85
TXCC May 3 1.33 -0.07 -4.93% 1,402,500 1.32 1.36 1,617,045 1.32 - 1.46 1.32 - 18.95 N/A
TYC May 3 21.65 -0.35 -1.65% 30,225,100 N/A N/A 27,186,545 20.76 - 22.40 15.25 - 60.09 7.68
UAL May 3 12.39 -0.34 -2.67% 1,216,100 N/A N/A 1,816,636 12.12 - 12.60 9.40 - 38.50 N/A
UTSI May 3 22.02 -0.90 -3.92% 1,866,000 22.05 23.00 1,476,545 21.71 - 22.89 12.98 - 35.66 38.05
UTX May 3 69.63 +0.12 +0.17% 1,672,800 N/A N/A 2,616,363 68.50 - 69.95 40.10 - 87.50 17.90
VECO May 3 28.50 -1.36 -4.55% 1,080,600 28.00 31.48 655,500 28.25 - 29.95 19.90 - 57.50 N/A
VRTS May 3 25.90 -0.13 -0.50% 10,367,200 25.85 25.89 12,906,636 25.04 - 26.59 17.30 - 80.05 N/A
VTSS May 3 5.04 -0.231 -4.36% 5,699,900 5.06 5.10 5,308,545 4.90 - 5.43 4.90 - 37.00 N/A
WCOM May 3 1.79 -0.26 -12.81% 212,908,992 1.75 1.77 50,593,772 1.66 - 2.10 1.66 - 19.01 N/A
WFC May 3 51.73 -0.25 -0.48% 3,453,500 N/A N/A 4,064,363 51.44 - 52.00 38.25 - 52.00 24.63
WFII May 3 4.981 -0.329 -6.20% 200,900 0.01 5.36 248,000 4.77 - 5.309 3.50 - 10.49 N/A
WMT May 3 55.25 -1.40 -2.47% 7,821,600 N/A N/A 7,406,636 55.08 - 56.48 42.00 - 63.94 37.08
WYE May 3 58.64 -0.75 -1.26% 2,850,000 N/A N/A 3,842,909 57.79 - 59.40 53.20 - 66.51 34.09
XLNX May 3 35 -1.35 -3.72% 11,294,800 34.90 35.10 9,728,727 34.56 - 36.59 19.52 - 50.98 N/A
YHOO May 3 14.77 -0.10 -0.67% 6,321,500 14.77 14.95 9,762,545 14.47 - 15.10 8.02 - 23.07 N/A |
