Closing May 6,2002
Dow 9808.04 -198.59 (-1.98%)
Nasdaq 1578.48 -34.55 (-2.14%)
S&P 500 1052.23 -21.20 (-1.98%)
10-Yr Bond 5.079% +0.017
NYSE Volume 1,107,540,000
Nasdaq Volume 1,776,111,000
EQUITY OPTION
TOTAL EQUITY CALL VOLUME : 385459
TOTAL EQUITY PUT VOLUME : 241966
TOTAL VOLUME : 627425
EPC=0.63
"The resultant trailing 0.824 put/call ratio has the 21-day
moving average continuing its trend upward, currently
stranding at 0.713."
The volume is incredible light on the options exchange in
advance of the Fed and CSCO. The volume is light on the
DJ30 and COMPX also.
Even after this sell off not buy signal has been triggered
on the SOX or COMPX. Note the any buy signal the last few
days has reversed soon after. The market is very jittery
on fairly light volume.
Note also the the COMPX traded in a tight range around 1610
most of the day. It started to break down around 2:00PM.
Chances are it is traders exiting the market in advance of
the Fed and CSCO. Not much is expect from either so there
is not much point to stay in the market.
Consumer Products 7 -2.4% Edit Delete Compare
Days Short Less than 1.75 21 -1.5% Edit Delete Compare
RETAIL 11 -1.8% Edit Delete Compare
DSL 9 -1.8% Edit Delete Compare
DWDM 20 -4.3% Edit Delete Compare
Low pSR Energy Stocks 12 -4.1% Edit Delete Compare
Carriers1 7 -3.1% Edit Delete Compare
Telecom Construction1 5 -2.9% Edit Delete Compare
networkers1 8 -6.7% Edit Delete Compare
Contract Manufacturers 6 -1.3% Edit Delete Compare
Telecom Equipment 19 -2.4% Edit Delete Compare
Tier 2, D-WDM 16 -2.8% Edit Delete Compare
Broadband Cable 1 8 -1.9% Edit Delete Compare
DOW 10 -1.8% Edit Delete Compare
Internet Security 20 -2.1% Edit Delete Compare
Biotechs 9 -6.3% Edit Delete Compare
CHIP EQUIPMENT 13 -0.8% Edit Delete Compare
CHIPS1 23 -3.5% Edit Delete Compare
Clint's Financials 40 -1.7% Edit Delete Compare
Genomics 9 -6.0% Edit Delete Compare
Incubators 8 -4.5% Edit Delete Compare
Internet Sector 14 -3.4% Edit Delete Compare
Flat Panel Displays 7 -3.0% Edit Delete Compare
E-Gaming stocks 8 +0.1% Edit Delete Compare
Drug Stocks 15 -1.2% Edit Delete Compare
RTS Biotechs 13 -4.7% Edit Delete Compare
Gigabit 23 -2.5% Edit Delete Compare
Oil Drilers - Deep Water 13 -4.4% Edit Delete Compare
Storage 9 -1.9% Edit Delete Compare
M.L. Picks 23 -3.4% Edit Delete Compare
HOLDERS 12 -2.3% Edit Delete Compare
4 Q's of cash 20 -1.9% Edit Delete Compare
Carriers 10 -3.4% Edit Delete Compare
Wireless 6 -2.7% Edit Delete Compare
Real Estate Related 7 +0.3% Edit Delete Compare
Symbol Last Trade Change (Mkt) Volume Bid Ask Avg Vol Day's Range 52-wk Range P/E
AA May 6 34.10 -0.57 -1.64% 2,800,400 N/A N/A 3,512,227 33.87 - 34.75 27.36 - 45.71 42.10
AAPL May 6 22.65 -1.11 -4.72% 4,458,300 22.40 22.65 5,473,045 22.46 - 23.50 14.68 - 26.17 37.33
ADCT May 6 3.51 -0.01 -0.28% 5,988,400 3.50 3.60 5,464,454 3.46 - 3.56 2.63 - 10.85 N/A
ADPT May 6 13 -0.69 -5.04% 842,600 13.00 13.45 2,155,272 12.90 - 13.72 7.20 - 18.49 N/A
AKLM May 6 4.94 -0.12 -2.37% 1,047,000 4.90 5.35 1,298,636 4.89 - 5.18 1.94 - 6.25 17.07
ALA May 6 11.30 -0.20 -1.74% 1,439,000 N/A N/A 963,000 11.28 - 11.85 10.53 - 34.30 N/A
ALTR May 6 17.51 -0.81 -4.43% 8,502,600 17.36 17.49 7,232,000 17.41 - 18.81 14.66 - 33.598 N/A
AMAT May 6 22.12 -0.17 -0.77% 21,828,000 22.04 22.20 20,374,681 22.10 - 23.33 13.295 - 29.245 129.41
AMCC May 6 6 -0.42 -6.64% 6,652,500 5.86 5.90 8,342,863 5.91 - 6.409 6.0105 - 28.50 N/A
AMGN May 6 46.81 -1.48 -3.03% 14,852,700 46.85 46.95 10,018,727 46.45 - 49.15 47.77 - 70.60 44.22
AMKR May 6 16.69 -0.39 -2.26% 1,584,400 16.57 17.55 1,361,409 16.59 - 17.39 9.00 - 26.24 N/A
AMZN May 6 16.12 +0.07 +0.44% 5,356,600 16.12 16.20 7,660,181 15.75 - 16.49 5.51 - 17.92 N/A
AOL May 6 17.25 -0.80 -4.43% 27,119,300 N/A N/A 24,267,818 17.21 - 18.15 17.75 - 58.51 N/A
ASYS May 6 6.5117 -0.0583 -0.89% 800 5.63 7.35 8,409 6.51 - 6.5117 4.50 - 14.50 8.80
ATI May 6 16.53 -0.47 -2.76% 183,600 N/A N/A 245,454 16.49 - 17.06 12.50 - 21.07 N/A
ATVI May 6 31.35 +0.62 +2.03% 2,073,100 31.12 31.69 1,210,500 31 - 32.12 15.0733 - 33.33 40.00
ATYT May 6 8.52 +0.28 +3.21% 1,726,100 8.30 8.68 1,851,409 8.11 - 9.04 5.55 - 15.65 N/A
AVCI May 6 1.984 +0.21 +11.67% 432,600 1.90 2.00 512,318 1.77 - 2.01 1.10 - 15.82 N/A
AVNX May 6 2.93 -0.22 -6.98% 557,000 2.95 2.99 450,318 2.92 - 3.14 2.70 - 19.20 N/A
AXP May 6 41.11 -0.73 -1.74% 4,339,200 N/A N/A 4,915,000 41.07 - 42.10 24.20 - 46.55 39.53
BAC May 6 72.47 -1.21 -1.64% 5,859,800 N/A N/A 5,998,272 72.20 - 74.39 50.25 - 74.00 16.43
BBY May 6 71.80 -0.30 -0.42% 2,878,000 N/A N/A 2,802,136 71.51 - 74.97 40.02 - 80.62 27.09
BGEN May 6 39.86 -0.86 -2.09% 4,921,700 40.05 40.35 3,564,818 39.40 - 41.25 40.00 - 67.47 22.66
BK May 6 34.94 -1.28 -3.53% 2,978,200 N/A N/A 2,379,909 34.76 - 36.52 29.75 - 55.35 19.52
BLS May 6 29.10 -1.25 -4.12% 5,975,100 N/A N/A 3,857,863 29.10 - 30.55 30.15 - 43.00 19.40
BRCD May 6 21.89 -0.56 -2.50% 12,678,100 21.81 21.81 16,767,000 21.75 - 23.39 12.60 - 55.25 N/A
BRCM May 6 29.94 +0.15 +0.50% 15,122,400 30.16 30.20 13,316,636 29.34 - 31.36 18.40 - 53.35 N/A
C May 6 42.43 -1.47 -3.32% 10,818,600 N/A N/A 13,398,545 42.42 - 44.60 34.51 - 53.75 15.40
CCUR May 6 6.87 -0.37 -5.20% 926,700 6.75 7.04 2,236,181 6.84 - 7.40 5.05 - 17.68 N/A
CHKP May 6 16 -0.51 -3.06% 5,879,800 16.00 16.05 8,068,272 15.73 - 16.69 16.24 - 68.5117 13.67
<b.CHRT May 6 23.90 -0.34 -1.40% 1,106,300 22.50 24.38 422,727 23.90 - 24.70 16.06 - 33.18 N/A
CIEN May 6 6.65 -0.28 -4.06% 7,187,600 6.61 6.64 13,099,545 6.63 - 7.09 6.80 - 66.73 N/A
CLS May 6 26.60 -0.44 -1.63% 1,721,400 N/A N/A 2,479,181 26.52 - 27.43 20.69 - 63.25 N/A
CMVT May 6 11.50 -0.55 -4.68% 2,405,900 11.29 11.51 5,685,000 11.45 - 11.80 11.35 - 77.63 38.66
CORV May 6 1.25 +0.09 +7.76% 1,609,900 1.18 1.25 3,141,090 1.12 - 1.26 1.02 - 8.55 N/A
CREE May 6 11.06 -0.71 -6.03% 929,400 10.90 11.20 2,026,272 11 - 11.77 10.59 - 36.65 N/A
CSCO May 6 12.89 -0.14 -1.07% 69,235,000 12.93 12.95 57,401,363 12.85 - 13.59 11.04 - 24.13 N/A
DCLK May 6 7.48 +0.17 +2.22% 955,400 7.25 7.65 1,778,318 7.35 - 7.80 5.23 - 16.30 N/A
DELL May 6 23.75 -0.55 -2.26% 20,101,300 23.75 23.83 21,538,227 23.60 - 24.73 16.01 - 30.52 51.67
DIGL May 6 3.45 -0.39 -10.16% 279,100 3.31 3.50 424,727 3.40 - 3.76 3.50 - 57.56 N/A
DITC May 6 2.95 -0.04 -1.34% 68,000 2.76 3.35 94,318 2.95 - 3.01 2.94 - 16.99 N/A
DO May 6 32.50 -1.50 -4.41% 1,063,200 N/A N/A 910,590 32.35 - 33.71 22.83 - 43.14 26.86
DSPG May 6 20 -0.40 -1.96% 73,200 19.61 20.49 226,863 19.75 - 20.35 17.68 - 26.48 29.40
DVID May 6 2.14 -0.14 -6.14% 7,500 1.92 2.33 27,272 2.14 - 2.28 1.70 - 6.99 7.93
EBAY May 6 50.53 -0.63 -1.23% 4,404,200 50.65 50.89 5,909,909 50.35 - 52.10 40.48 - 72.74 123.54
EIDSY May 6 2.01 -0.02 -0.99% 2,800 1.72 2.09 16,727 2 - 2.05 1.65 - 5.00 N/A
EMC May 6 7.70 -0.31 -3.87% 19,169,400 N/A N/A 20,447,363 7.62 - 8.07 7.90 - 43.21 N/A
EMKR May 6 8.64 +0.06 +0.70% 169,200 7.99 8.85 240,045 8.02 - 9.01 7.59 - 40.30 N/A
EMLX May 6 27.31 -0.66 -2.40% 6,744,700 27.06 27.23 10,631,772 27.16 - 28.28 8.40 - 49.55 N/A
ENTU May 6 3.81 -0.22 -5.46% 162,900 3.64 4.00 556,409 3.77 - 4.04 2.55 - 13.29 N/A
ERICY May 6 2.18 -0.11 -4.80% 15,715,400 2.25 2.27 16,526,909 2.14 - 2.27 2.23 - 7.60 N/A
ERTS May 6 56.60 -1.10 -1.92% 1,639,900 56.40 57.25 2,512,363 56.05 - 58.10 40.99 - 66.92 234.58
ESST May 6 12.99 -1.07 -7.63% 4,506,500 12.72 12.95 2,841,000 12.76 - 14.15 5.89 - 25.99 49.81
EXTR May 6 7.92 -0.46 -5.54% 1,663,100 7.85 7.94 3,990,727 7.781 - 8.51 5.85 - 40.00 N/A
FDRY May 6 4.94 -0.18 -3.47% 825,000 4.20 5.08 1,705,818 4.91 - 5.23 4.99 - 22.51 N/A
FIBR May 6 2 -0.11 -5.21% 116,300 2.00 2.10 158,000 2 - 2.15 1.50 - 16.85 N/A
FLEX May 6 12.61 +0.03 +0.24% 6,685,400 12.53 12.72 11,982,000 12.367 - 13 12.28 - 33.10 N/A
FMKT May 6 16.28 +1.09 +6.87% 1,061,800 16.35 17.10 1,277,772 15.50 - 16.74 8.90 - 29.09 N/A
FON May 6 15.04 -0.81 -5.11% 3,402,500 N/A N/A 5,786,454 14.94 - 15.65 12.51 - 24.60 N/A
GDT May 6 38.50 +0.10 +0.26% 1,354,000 N/A N/A 2,821,136 38.03 - 38.97 26.90 - 51.50 22.78
GE May 6 30.97 -0.70 -2.21% 23,320,600 N/A N/A 24,868,000 30.89 - 32.05 28.50 - 53.55 21.23
GLW May 6 6.54 -0.16 -2.39% 5,141,200 N/A N/A 8,288,545 6.00 - 6.80 6.14 - 24.50 N/A
GNSS May 6 21.70 +0.04 +0.18% 1,675,300 21.36 21.70 4,385,090 21 - 22.45 14.60 - 74.90 29.31
GSPN May 6 5.37 +0.27 +5.24% 3,111,500 5.30 5.45 2,651,727 5.24 - 5.51 5.15 - 22.69 N/A
GTW May 6 4.97 -0.22 -4.24% 674,500 N/A N/A 1,626,590 4.97 - 5.20 4.24 - 19.35 N/A
HLIT May 6 7.55 -0.17 -2.22% 645,600 7.35 7.80 1,207,318 7.50 - 7.80 4.95 - 17.30 N/A
HWP Ticker symbol has changed to: HPQ
IBM May 6 76.00 -4.83 -5.91% 13,650,800 N/A N/A 8,976,136 76.00 - 81.87 81.11 - 126.39 19.00
IMNX May 6 24.70 -0.809 -3.17% 5,964,300 24.70 24.80 5,240,272 24.56 - 25.75 13.85 - 31.45 14.79
INTC May 6 25.78 -0.56 -2.11% 44,273,600 25.95 26.00 45,435,363 25.75 - 27 18.96 - 36.78 100.00
ITWO May 6 2.56 -0.18 -6.72% 3,622,500 2.50 2.55 7,203,500 2.47 - 2.70 2.60 - 28.20 N/A
JBL May 6 18.23 -0.37 -1.99% 2,166,400 N/A N/A 2,183,954 18.15 - 18.65 14.00 - 38.25 91.15
JDSU May 6 3.75 -0.11 -2.86% 15,780,300 3.71 3.75 25,720,590 3.72 - 4.012 3.78 - 24.21 N/A
JNIC May 6 5.90 -0.23 -3.75% 284,000 5.85 6.00 253,363 5.81 - 6.10 5.08 - 18.48 N/A
JNJ May 6 62.10 -1.33 -2.10% 5,620,600 N/A N/A 6,937,500 62.05 - 63.93 48.18 - 65.89 32.18
JNPR May 6 8.51 -0.61 -6.74% 12,913,300 8.42 8.44 19,320,954 8.50 - 9.15 8.90 - 62.23 N/A
JPM May 6 34.40 -1.28 -3.59% 6,321,800 N/A N/A 10,651,181 34.24 - 35.95 26.70 - 50.60 49.14
KLAC May 6 52.66 -0.18 -0.34% 13,957,600 52.53 52.90 11,514,590 52.58 - 54.95 28.61 - 70.58 34.38
KLIC May 6 16.35 -0.09 -0.55% 407,900 15.60 21.72 1,113,863 16.23 - 17.05 8.16 - 21.67 N/A
KOPN May 6 6.88 -0.47 -6.29% 646,500 6.95 7.00 882,136 6.85 - 7.55 7.00 - 19.05 N/A
LDCL May 6 1.47 -0.02 -1.34% 298,800 1.37 1.55 314,818 1.37 - 1.53 1.12 - 5.00 N/A
LEH May 6 59.99 -1.38 -2.25% 2,856,800 N/A N/A 2,575,363 59.80 - 61.89 43.50 - 82.90 15.07
LLY May 6 65.57 -1.33 -1.99% 2,375,600 N/A N/A 3,092,909 65.53 - 67.00 62.99 - 88.65 27.10
LNOP May 6 12.10 -0.25 -2.02% 89,900 11.93 13.35 154,227 12 - 13 2.70 - 16.45 N/A
LRCX May 6 23.45 -0.75 -3.14% 2,362,100 23.10 23.55 2,691,772 23.23 - 24.40 14.73 - 33.76 N/A
LTR May 6 60.76 -1.05 -1.70% 343,700 N/A N/A 539,045 60.70 - 61.98 41.05 - 72.50 N/A
LU May 6 4.25 -0.07 -1.59% 13,996,200 N/A N/A 33,649,727 4.20 - 4.39 3.78 - 11.10 N/A
MCDT May 6 6.49 -0.06 -0.92% 548,100 6.28 6.65 N/A 6.28 - 6.70 6.06 - 42.90 N/A
MER May 6 41.01 -2.32 -5.35% 9,563,800 N/A N/A 7,095,272 40.80 - 43.19 33.50 - 71.50 128.16
MERQ May 6 32.46 -1.62 -4.75% 4,797,400 32.49 32.82 3,937,363 32.07 - 34.70 18.00 - 75.50 191.12
MRK May 6 55.87 +0.37 +0.67% 6,127,900 N/A N/A 6,661,590 55.51 - 56.30 51.00 - 79.16 17.79
MRVC May 6 1.66 -0.16 -8.47% 387,800 1.62 1.73 633,681 1.64 - 1.92 1.82 - 13.75 N/A
MRVL May 6 31.60 -1.00 -3.08% 1,898,700 31.61 32.00 2,712,454 31.26 - 33.43 12.51 - 46.24 N/A
MSFT May 6 48.62 -1.06 -2.14% 33,157,700 48.35 48.44 29,149,227 48.37 - 50.54 47.50 - 76.15 40.42
MU May 6 22.78 +0.17 +0.75% 8,746,700 N/A N/A 9,077,681 22.15 - 23.33 16.39 - 44.99 N/A
MVSN May 6 20.77 +0.31 +1.52% 483,300 20.21 22.20 709,772 19.78 - 20.95 19.10 - 72.25 57.39
MWAV May 6 4.3108 -0.1899 -4.22% 29,100 4.15 4.50 20,227 4.25 - 4.5802 3.60 - 9.05 9.37
MWD May 6 45.05 -2.95 -6.15% 5,516,700 N/A N/A 5,345,909 45.04 - 47.80 35.75 - 75.23 14.97
NE May 6 42.28 -1.85 -4.19% 1,818,000 N/A N/A 2,045,000 42.26 - 43.36 20.80 - 48.21 21.57
NEM May 6 30.29 +0.45 +1.50% 4,358,700 N/A N/A 5,358,909 28.88 - 30.50 17.97 - 30.20 N/A
NET May 6 16.29 -0.81 -4.74% 1,142,500 N/A N/A 2,955,818 16.20 - 17.50 10.11 - 30.50 N/A
NEWP May 6 18.04 -0.86 -4.31% 1,944,400 17.10 18.20 1,044,863 17.82 - 19.95 11.91 - 46.39 N/A
NOK May 6 14.90 -0.53 -3.43% 12,972,400 N/A N/A 11,510,000 14.52 - 15.40 12.70 - 35.50 36.34
NT May 6 2.86 -0.20 -6.54% 8,976,900 N/A N/A 14,225,727 2.86 - 3.12 2.96 - 17.10 N/A
NTAP May 6 14.28 -0.38 -2.60% 7,461,400 14.21 14.26 9,814,863 14.10 - 15.44 6.00 - 28.75 N/A
NTRO May 6 2.57 -0.13 -4.81% 89,100 2.57 2.60 160,090 2.57 - 2.69 2.21 - 6.25 N/A
NUFO May 6 3.04 -0.08 -2.56% 311,900 2.75 3.15 557,500 3 - 3.14 2.10 - 16.53 N/A
NVDA May 6 31.50 -1.29 -3.94% 9,186,300 31.42 31.50 11,806,681 31.24 - 33.40 22.66 - 72.66 30.25
NVLS May 6 43.90 +0.60 +1.38% 8,660,100 43.90 44.20 8,119,136 43.50 - 45.52 25.37 - 58.70 98.00
NXTL May 6 4.47 -0.399 -7.98% 14,261,000 4.56 4.70 23,721,545 4.42 - 5.18 3.35 - 20.35 N/A
OCCF May 6 0.70 0.00 0.00% 77,000 0.65 0.71 357,363 0.67 - 0.72 0.66 - 13.66 N/A
ONE May 6 39.98 -1.28 -3.10% 2,895,800 N/A N/A 3,656,045 39.95 - 41.55 27.00 - 42.88 15.62
ONE May 6 39.98 -1.28 -3.10% 2,895,800 N/A N/A 3,656,045 39.95 - 41.55 27.00 - 42.88 15.62
ONIS May 6 4.60 -0.19 -3.94% 1,253,100 4.46 4.80 2,484,090 4.60 - 4.96 3.50 - 39.30 N/A
ONIS May 6 4.60 -0.19 -3.94% 1,253,100 4.46 4.80 2,484,090 4.60 - 4.96 3.50 - 39.30 N/A
OPWV May 6 5.08 -0.10 -1.91% 1,588,300 5.05 5.12 3,384,727 5.07 - 5.65 4.73 - 46.90 N/A
ORCL May 6 8.22 -0.15 -1.78% 64,023,900 8.26 8.28 37,670,090 8.15 - 8.51 7.84 - 20.02 19.71
PFE May 6 36.55 -0.15 -0.41% 7,169,800 N/A N/A 12,497,590 36.36 - 37.11 34.00 - 45.04 28.37
PMCS May 6 13.45 -0.33 -2.38% 3,815,900 13.30 13.55 7,347,136 13.40 - 14.20 9.37 - 44.53 N/A
PSFT May 6 20.23 -1.73 -7.93% 5,982,700 20.01 20.08 9,038,909 20.173 - 22.20 15.78 - 51.00 32.39
PWAV May 6 10.83 -0.27 -2.41% 1,648,400 10.55 11.10 2,133,954 10.801 - 11.39 9.65 - 21.30 N/A
PYPL May 6 27 +0.84 +3.21% 272,100 25.00 27.75 N/A 26.20 - 28 12.00 - 27.89 N/A
Q May 6 4.86 -0.19 -3.76% 8,124,400 N/A N/A 14,919,818 4.78 - 5.19 4.35 - 38.99 N/A
QCOM May 6 26.45 +0.16 +0.60% 10,846,900 26.40 26.50 14,843,954 26.29 - 27.45 26.21 - 71.04 N/A
RFMD May 6 15.56 -0.91 -5.51% 4,883,700 15.64 15.68 6,544,909 15.51 - 16.78 13.40 - 37.50 N/A
RIG May 6 36.01 -2.64 -6.83% 2,744,500 N/A N/A 3,105,090 36.01 - 38.12 23.05 - 57.69 41.87
RIMM May 6 16.34 +0.35 +2.13% 1,272,600 16.34 16.75 2,076,818 16.23 - 17.21 13.70 - 40.82 N/A
RMBS May 6 6.35 -0.13 -1.96% 635,700 6.35 6.46 1,175,863 6.30 - 6.59 4.86 - 15.062 30.95
RNWK May 6 6.87 -0.26 -3.69% 1,219,700 6.78 7.04 877,409 6.76 - 7.11 3.26 - 15.67 N/A
RSTN May 6 4.109 -0.21 -4.93% 1,278,600 4.06 4.11 5,608,909 4.011 - 4.26 3.70 - 24.10 N/A
SANM May 6 9.56 -0.21 -2.16% 3,980,500 9.52 9.75 8,897,500 9.55 - 10.03 9.49 - 38.20 N/A
SAP May 6 29.85 0.00 0.00% 1,749,800 N/A N/A 1,022,272 29.57 - 30.72 21.31 - 39.45 78.55
SBSA May 6 15.481 -0.519 -3.24% 143,400 0.01 15.50 316,000 15.30 - 16.03 4.95 - 17.34 N/A
SCH May 6 10.02 -0.66 -6.18% 4,625,400 N/A N/A 4,285,272 9.89 - 10.58 8.13 - 21.60 71.57
SCMR May 6 3.50 +0.13 +3.78% 1,035,800 3.44 3.66 1,343,272 3.38 - 3.53 3.00 - 12.49 N/A
SEBL May 6 20.54 -0.76 -3.59% 13,021,100 20.41 20.50 17,306,636 20.41 - 21.87 12.24 - 55.90 44.35
SEPR May 6 11.54 -0.79 -6.48% 1,457,700 11.55 12.16 3,541,727 11.52 - 12.23 11.83 - 60.05 N/A
SGP May 6 27.20 -0.30 -1.09% 3,977,100 N/A N/A 7,093,909 27.11 - 27.60 27.00 - 43.98 20.15
SLR May 6 7.34 0.00 0.00% 7,666,600 N/A N/A 7,737,681 7.29 - 7.43 6.99 - 27.25 N/A
SNDK May 6 14.27 -1.44 -9.34% 1,664,400 13.95 14.09 1,416,500 14.01 - 15.55 8.61 - 30.00 N/A
SONS May 6 2.20 -0.25 -11.11% 5,711,300 2.13 2.20 9,261,136 2.10 - 2.41 2.05 - 32.80 N/A
SSTI May 6 9.65 -0.30 -3.00% 571,000 9.56 9.70 893,045 9.51 - 9.99 3.78 - 14.50 N/A
STOR May 6 2.53 -0.24 -8.57% 625,000 2.35 2.60 1,311,454 2.47 - 2.75 2.39 - 23.54 N/A
SUNW May 6 6.08 -0.64 -9.45% 123,065,200 6.10 6.12 64,099,227 5.99 - 6.70 6.33 - 23.57 N/A
T May 6 13.70 -0.16 -1.15% 12,777,600 N/A N/A 13,563,363 13.66 - 13.94 12.66 - 23.00 N/A
TDW May 6 42.58 -2.13 -4.76% 804,400 N/A N/A 812,318 42.51 - 44.05 24.13 - 51.23 17.67
TELM May 6 1.95 -0.05 -2.56% 1,962,200 1.80 1.93 1,622,363 1.75 - 1.98 1.78 - 29.73 N/A
TELM May 6 1.95 -0.05 -2.56% 1,962,200 1.80 1.93 1,622,363 1.75 - 1.98 1.78 - 29.73 N/A
TER May 6 30.00 -0.09 -0.30% 2,368,600 N/A N/A 2,893,818 29.65 - 30.80 18.43 - 47.21 N/A
TERN May 6 2.55 -0.15 -5.36% 1,143,200 2.60 2.65 1,262,000 2.55 - 3.04 2.35 - 14.75 N/A
THQI May 6 33.66 -1.47 -4.32% 569,000 33.52 34.35 1,114,227 33.45 - 34.83 24.40 - 43.40 46.46
TLAB May 6 8.46 -0.20 -2.30% 2,796,200 8.47 8.48 4,338,454 8.43 - 8.91 8.21 - 42.801 N/A
TMCS May 6 21.51 -1.48 -6.72% 332,100 20.00 22.85 966,636 21.50 - 22.54 9.06 - 30.00 N/A
TQNT May 6 9.1876 -0.64 -6.61% 1,262,200 9.04 9.20 2,018,909 9.1876 - 9.69 8.90 - 32.00 N/A
TTWO May 6 26 +0.59 +2.33% 852,000 25.65 26.25 1,237,772 25.20 - 26.25 6.44 - 26.90 55.11
TXCC May 6 1.45 +0.12 +9.02% 1,689,800 1.40 1.45 1,617,045 1.34 - 1.50 1.32 - 18.95 N/A
TYC May 6 19.35 -2.30 -10.62% 31,318,200 N/A N/A 27,186,545 18.76 - 21.50 15.25 - 60.09 7.14
UAL May 6 12.10 -0.29 -2.34% 987,800 N/A N/A 1,816,636 12.09 - 12.789 9.40 - 38.50 N/A
UTSI May 6 21.21 -0.74 -3.36% 1,485,400 20.25 21.35 1,476,545 20.80 - 22.44 12.98 - 35.66 36.69
UTX May 6 67.34 -2.29 -3.29% 1,947,400 N/A N/A 2,616,363 67.20 - 69.55 40.10 - 87.50 17.31
VECO May 6 28.41 -0.30 -1.05% 346,300 25.41 28.70 655,500 28.22 - 29.25 19.90 - 57.50 N/A
VRTS May 6 24.77 -1.15 -4.44% 8,071,200 24.80 24.85 12,906,636 24.70 - 26.75 17.30 - 80.05 N/A
VTSS May 6 4.62 -0.47 -9.33% 3,207,800 4.52 4.62 5,308,545 4.57 - 5.11 4.90 - 37.00 N/A
WCOM May 6 1.84 +0.05 +2.79% 137,114,304 1.85 1.88 50,593,772 1.71 - 1.954 1.66 - 19.01 N/A
WFC May 6 50.98 -0.75 -1.45% 3,409,000 N/A N/A 4,064,363 50.76 - 52.42 38.25 - 52.00 24.28
WFII May 6 4.5305 -0.511 -10.26% 401,500 4.47 5.36 248,000 4.46 - 5.02 3.50 - 10.49 N/A
WMT May 6 53.99 -0.95 -1.72% 7,980,800 N/A N/A 7,406,636 53.95 - 56.13 42.00 - 63.94 36.44
WYE May 6 55.25 -2.84 -4.84% 2,920,400 N/A N/A 3,842,909 55.25 - 58.95 53.20 - 66.51 32.44
XLNX May 6 34.47 -0.59 -1.69% 8,179,200 34.42 34.69 9,728,727 34.40 - 36.54 19.52 - 50.98 N/A
YHOO May 6 14.60 -0.209 -1.42% 7,527,500 14.56 14.59 9,762,545 14.39 - 15.26 8.02 - 23.07 N/A |
