Closing May 9,2002
Dow 10141.83 +305.28 (+3.10%)
Nasdaq 1696.29 +122.47 (+7.78%)
S&P 500 1088.40 +39.36 (+3.75%)
10-Yr Bond 5.210% +0.137
NYSE Volume 1,484,540,000
Nasdaq Volume 2,402,920,000
Opening gap at 1626 after 1574 close. Steady climb in index through out the day with almost no ppullback intra-day.
EQUITY OPTION
TOTAL EQUITY CALL VOLUME : 662628
TOTAL EQUITY PUT VOLUME : 376452
TOTAL VOLUME : 1039080
EPC=0.57
21 day MA 0.704
Consumer Products 7 +11.2% Edit Delete Compare
Days Short Less than 1.75 21 +15.8% Edit Delete Compare
RETAIL 11 +1.1% Edit Delete Compare
DSL 9 +8.4% Edit Delete Compare
DWDM 20 +12.6% Edit Delete Compare
Low pSR Energy Stocks 12 +1.6% Edit Delete Compare
Carriers1 7 +5.0% Edit Delete Compare
Telecom Construction1 5 +3.8% Edit Delete Compare
networkers1 8 +20.7% Edit Delete Compare
Contract Manufacturers 6 +14.2% Edit Delete Compare
Telecom Equipment 19 +11.1% Edit Delete Compare
Tier 2, D-WDM 16 +5.8% Edit Delete Compare
Broadband Cable 1 8 +8.8% Edit Delete Compare
DOW 10 +1.9% Edit Delete Compare
Internet Security 20 +11.0% Edit Delete Compare
Biotechs 9 +9.5% Edit Delete Compare
CHIP EQUIPMENT 13 +10.8% Edit Delete Compare
CHIPS1 23 +13.4% Edit Delete Compare
Clint's Financials 40 +2.7% Edit Delete Compare
Genomics 9 +9.4% Edit Delete Compare
Incubators 8 +5.2% Edit Delete Compare
Internet Sector 14 +8.4% Edit Delete Compare
Flat Panel Displays 7 +8.7% Edit Delete Compare
E-Gaming stocks 8 +10.0% Edit Delete Compare
Drug Stocks 15 +2.4% Edit Delete Compare
RTS Biotechs 13 +9.0% Edit Delete Compare
Gigabit 23 +12.1% Edit Delete Compare
Oil Drilers - Deep Water 13 +3.7% Edit Delete Compare
Storage 9 +22.8% Edit Delete Compare
M.L. Picks 23 +14.4% Edit Delete Compare
HOLDERS 12 0.0% Edit Delete Compare
4 Q's of cash 20 +16.0% Edit Delete Compare
Carriers 10 +5.2% Edit Delete Compare
Wireless 6 +13.1% Edit Delete Compare
Real Estate Related 7 +0.1% Edit Delete Compare
Symbol Last Trade Change (Mkt) Volume Bid Ask Avg Vol Day's Range 52-wk Range P/E
AA May 8 35.00 +0.57 +1.66% 3,636,900 N/A N/A 3,371,954 34.92 - 35.55 27.36 - 45.71 43.21
AAPL May 8 24.37 +1.26 +5.61% 7,797,900 24.31 24.39 5,071,772 23.04 - 24.52 14.68 - 26.17 39.55
ADCT May 8 3.96 +0.31 +8.83% 6,933,800 3.86 3.98 5,127,909 3.50 - 4 2.63 - 10.85 N/A
ADPT May 8 14.63 +1.57 +12.08% 1,338,700 14.27 14.94 2,093,500 13.54 - 14.71 7.20 - 18.49 N/A
AKLM May 8 5.40 +0.50 +10.20% 1,434,900 5.31 5.45 1,283,500 5.01 - 5.50 1.94 - 6.25 18.62
ALA May 8 12.64 +1.36 +12.06% 3,236,700 N/A N/A 942,181 12.11 - 12.64 10.53 - 34.30 N/A
ALTR May 8 19.74 +2.30 +13.15% 9,988,400 19.45 19.73 7,144,545 18.53 - 20.36 14.66 - 33.598 N/A
AMAT May 8 25.56 +3.08 +13.80% 36,719,400 25.40 25.43 19,901,363 23.85 - 25.778 13.295 - 29.245 149.41
AMCC May 8 7.08 +1.47 +26.25% 15,856,200 7.04 7.14 7,915,590 6.19 - 7.11 5.33 - 28.50 N/A
AMGN May 8 49.15 +2.02 +4.34% 13,995,900 48.81 49.35 9,712,772 47.20 - 49.71 45.81 - 70.60 45.38
AMKR May 8 18.53 +2.83 +16.94% 1,262,400 17.65 18.54 1,314,590 17.26 - 18.54 9.00 - 26.24 N/A
AMZN May 8 17.32 +1.19 +7.39% 7,890,200 17.23 17.30 7,065,954 16.50 - 17.46 5.51 - 17.92 N/A
AOL May 8 18.36 +0.99 +5.74% 24,661,500 N/A N/A 23,320,954 17.80 - 18.42 17.14 - 58.51 N/A
ASYS May 8 6.70 -0.089 -1.34% 4,100 6.11 7.35 7,727 6.50 - 6.70 4.50 - 14.50 8.85
ATI May 8 16.99 +0.25 +1.49% 252,400 N/A N/A 239,863 16.81 - 17.05 12.50 - 21.07 N/A
ATVI May 8 33.95 +3.20 +10.44% 8,265,600 33.95 34.19 1,218,681 31.11 - 34.23 15.0733 - 34.23 38.47
ATYT May 8 9.08 +0.48 +5.60% 1,999,100 9.08 9.20 1,810,636 8.89 - 9.20 5.55 - 15.65 N/A
AVCI May 8 2 +0.165 +8.99% 448,900 1.91 2.05 460,636 1.87 - 2.05 1.10 - 15.82 N/A
AVNX May 8 3.221 +0.391 +13.82% 652,800 3.00 3.38 406,318 2.80 - 3.2575 2.70 - 19.20 N/A
AXP May 8 42.70 +2.11 +5.19% 5,081,100 N/A N/A 4,753,590 40.82 - 43.00 24.20 - 46.55 41.13
BAC May 8 74.00 +1.04 +1.43% 7,026,200 N/A N/A 5,727,363 73.77 - 74.58 50.25 - 74.58 16.78
BBY May 8 74.80 +1.67 +2.28% 2,368,700 N/A N/A 2,728,909 73.66 - 75.15 40.02 - 80.62 28.23
BGEN May 8 42.24 +1.70 +4.22% 3,030,300 42.00 42.40 3,534,181 40.50 - 42.68 39.40 - 67.47 23.59
BK May 8 36.39 +1.39 +3.97% 4,649,200 N/A N/A 2,255,636 35.92 - 36.95 29.75 - 55.35 20.33
BLS May 8 29.75 +0.75 +2.59% 4,405,900 N/A N/A 3,745,818 29.45 - 30.44 28.79 - 43.00 19.83
BRCD May 8 25.05 +5.65 +28.39% 29,458,300 25.40 25.45 16,418,000 22.33 - 25.50 12.60 - 55.25 N/A
BRCM May 8 28.37 +3.55 +14.36% 21,466,100 28.17 28.29 13,336,318 26.43 - 28.39 18.40 - 53.35 N/A
C May 8 44.77 +2.50 +5.93% 14,168,200 N/A N/A 12,701,545 43.45 - 45.06 34.51 - 53.75 16.06
CCUR May 8 7.63 +0.58 +8.23% 1,732,000 7.52 7.65 2,193,045 7.16 - 7.75 5.05 - 17.68 N/A
CHKP May 8 18.94 +2.15 +13.15% 10,796,500 18.92 18.93 7,756,954 17.248 - 19.18 15.73 - 68.5117 15.68
CHRT May 8 25.78 +1.48 +6.09% 1,055,000 25.50 26.55 421,818 24.56 - 25.80 16.06 - 33.18 N/A
CIEN May 8 7.37 +1.21 +19.87% 14,753,700 7.30 7.33 11,629,681 6.50 - 7.41 6.00 - 66.73 N/A
CLS May 8 28.60 +3.11 +12.20% 4,508,800 N/A N/A 2,376,454 27.23 - 28.63 20.69 - 63.25 N/A
CMVT May 8 12.20 +0.65 +5.65% 3,692,100 12.15 12.25 5,432,590 11.71 - 12.34 11.10 - 77.63 41.90
CORV May 8 1.25 +0.03 +2.48% 3,067,600 1.20 1.28 2,987,045 1.21 - 1.28 1.02 - 8.55 N/A
CREE May 8 12.82 +1.75 +15.87% 1,454,400 12.70 12.80 1,896,590 11.72 - 12.82 10.59 - 36.65 N/A
CSCO May 8 16.27 +3.05 +23.32% 196,275,904 16.12 16.13 57,213,818 15.15 - 16.30 11.04 - 24.13 107.53
DCLK May 8 7.75 +0.48 +6.60% 2,396,400 7.77 7.95 1,681,136 7.50 - 8.14 5.23 - 16.30 N/A
DELL May 8 25.65 +3.20 +14.33% 34,217,100 25.53 25.60 21,122,681 23.69 - 25.89 16.01 - 30.52 55.50
DIGL May 8 4.39 +1.50 +46.87% 570,800 4.46 4.65 366,136 3.36 - 4.39 3.15 - 57.56 N/A
DITC May 8 2.90 +0.029 +1.01% 166,800 2.80 3.52 150,318 2.80 - 2.99 2.77 - 16.99 N/A
DO May 8 33.71 +1.22 +3.76% 1,202,100 N/A N/A 892,863 33.25 - 34.19 22.83 - 43.14 27.86
DSPG May 8 21.10 +1.12 +5.57% 164,600 20.95 21.74 209,136 20.25 - 21.55 17.68 - 26.48 31.21
DVID May 8 1.95 -0.13 -6.25% 51,900 1.95 2.20 26,454 1.50 - 2.20 1.50 - 6.99 7.22
EBAY May 8 54 +4.42 +8.87% 6,553,500 53.66 54.22 5,779,181 51.54 - 54.15 40.48 - 72.74 132.32
EIDSY May 8 1.95 -0.02 -1.02% 9,200 0.01 2.09 16,681 1.86 - 1.98 1.65 - 5.00 N/A
EMC May 8 8.30 +0.59 +7.67% 29,487,400 N/A N/A 20,202,727 8.11 - 8.50 7.35 - 43.21 N/A
EMKR May 8 8.42 +0.38 +4.73% 165,900 0.01 8.70 225,772 8.24 - 8.70 7.59 - 40.30 N/A
EMLX May 8 29.86 +6.67 +28.48% 15,506,700 30.02 30.09 10,410,863 26 - 29.89 8.40 - 49.55 N/A
ENTU May 8 4.23 +0.42 +11.02% 283,100 4.11 4.30 496,681 3.86 - 4.25 2.55 - 13.29 N/A
ERICY May 8 2.48 +0.25 +11.21% 15,800,600 2.45 2.46 16,115,090 2.37 - 2.49 2.14 - 7.60 N/A
ERTS May 8 60.13 +6.02 +11.15% 5,978,000 60.06 60.40 2,371,818 56 - 60.61 40.99 - 66.92 250.00
ESST May 8 16.80 +2.39 +16.26% 4,138,000 16.80 16.93 2,786,909 15.15 - 17.34 5.89 - 25.99 65.73
EXTR May 8 9.66 +2.17 +29.21% 7,929,800 9.50 9.72 3,700,181 8.30 - 9.83 5.85 - 40.00 N/A
FDRY May 8 5.63 +0.89 +18.31% 3,577,700 5.75 5.85 1,604,181 5.30 - 6 4.74 - 22.51 N/A
FIBR May 8 2.20 +0.23 +11.68% 152,400 2.07 2.32 153,500 2.04 - 2.26 1.50 - 16.85 N/A
FLEX May 8 14.40 +1.61 +12.83% 12,217,500 14.16 14.26 11,445,863 13.27 - 14.49 12.28 - 33.10 N/A
FMKT May 8 18.99 +2.453 +15.00% 2,316,100 18.67 18.98 1,225,681 16.93 - 19.74 8.90 - 29.09 N/A
FON May 8 15.83 +0.96 +6.46% 3,379,200 N/A N/A 5,138,545 15.15 - 15.95 12.51 - 24.60 N/A
GDT May 8 37.50 +0.50 +1.35% 2,888,800 N/A N/A 2,701,227 36.92 - 37.70 26.90 - 51.50 22.19
GE May 8 32.85 +2.20 +7.18% 33,876,700 N/A N/A 23,444,681 31.30 - 33.02 28.50 - 53.55 22.50
GLW May 8 6.78 +0.44 +7.03% 13,081,000 N/A N/A 7,582,954 6.51 - 6.87 6.00 - 24.50 N/A
GNSS May 8 23.97 +2.531 +11.98% 2,880,300 23.65 23.74 4,257,454 22.489 - 24 14.60 - 74.90 31.96
GSPN May 8 5.89 +0.58 +11.01% 5,793,900 5.85 5.90 2,607,636 5.42 - 5.99 5.03 - 22.69 N/A
GTW May 8 5.30 +0.20 +3.92% 1,294,000 N/A N/A 1,478,363 5.06 - 5.37 4.24 - 19.35 N/A
HLIT May 8 7.94 +1.35 +19.54% 868,800 7.80 8.26 1,159,863 7.30 - 7.97 4.95 - 17.30 N/A
HWP Ticker symbol has changed to: HPQ
IBM May 8 82.45 +6.10 +7.97% 12,779,700 N/A N/A 9,040,500 78.20 - 82.80 75.92 - 126.39 20.40
IMNX May 8 25.99 +2.20 +8.89% 6,481,600 25.85 26.10 5,115,818 24.96 - 26.06 13.85 - 31.45 16.13
INTC May 8 28.98 +2.65 +10.13% 58,162,100 28.97 29.00 44,367,545 27.07 - 29.06 18.96 - 36.78 110.77
ITWO May 8 3.28 +0.89 +36.48% 10,088,800 3.25 3.35 6,940,363 2.57 - 3.60 2.30 - 28.20 N/A
JBL May 8 21.25 +3.50 +19.72% 5,152,100 N/A N/A 2,078,272 19.10 - 21.27 14.00 - 38.25 106.25
JDSU May 8 4.34 +0.43 +11.11% 30,368,900 4.30 4.32 24,085,409 4.09 - 4.36 3.72 - 24.21 N/A
JNIC May 8 6 +0.21 +3.63% 364,200 6.00 6.20 236,454 5.77 - 6.25 5.08 - 18.48 N/A
JNJ May 8 60.90 +0.58 +0.96% 12,847,100 N/A N/A 6,709,545 59.16 - 61.23 48.18 - 65.89 31.61
JNPR May 8 9.62 +1.10 +13.05% 21,449,100 9.58 9.59 18,809,909 9.03 - 9.65 7.84 - 62.23 N/A
JPM May 8 36.91 +0.37 +1.07% 10,199,300 N/A N/A 9,748,090 36.00 - 37.15 26.70 - 50.60 50.00
KLAC May 8 58.50 +4.94 +9.15% 17,699,300 58.30 58.40 11,257,909 56.70 - 59.53 28.61 - 70.58 38.52
KLIC May 8 18.70 +2.49 +15.22% 1,360,300 18.15 18.65 1,079,727 17.34 - 18.84 8.16 - 21.67 N/A
KOPN May 8 8.19 +1.37 +19.57% 946,100 8.13 8.30 837,090 7.48 - 8.19 6.61 - 19.05 N/A
LDCL May 8 1.41 +0.05 +3.68% 217,100 1.25 1.43 311,227 1.31 - 1.48 1.12 - 5.00 N/A
LEH May 8 64.50 +4.10 +6.79% 4,732,100 N/A N/A 2,525,363 63.51 - 65.34 43.50 - 82.90 16.21
LLY May 8 67.37 +2.52 +3.89% 2,369,200 N/A N/A 3,056,909 65.02 - 67.85 62.99 - 88.65 27.84
LNOP May 8 12.60 -0.11 -0.87% 404,300 11.76 12.90 154,909 11.50 - 13.60 2.70 - 16.45 N/A
LRCX May 8 25.53 +1.86 +7.99% 3,652,300 25.10 25.55 2,651,181 24.40 - 25.80 14.73 - 33.76 N/A
LTR May 8 60.06 +0.26 +0.43% 330,200 N/A N/A 515,409 59.75 - 60.75 41.05 - 72.50 N/A
LU May 8 4.62 +0.34 +7.89% 18,798,800 N/A N/A 32,819,818 4.56 - 4.69 3.78 - 11.10 N/A
MCDT May 8 7.64 +1.63 +26.68% 2,577,500 7.73 7.74 N/A 6.56 - 7.74 6.00 - 42.90 N/A
MER May 8 43.95 +3.15 +7.72% 11,505,000 N/A N/A 7,019,590 42.20 - 43.99 33.50 - 71.50 137.34
MERQ May 8 38.59 +5.87 +18.49% 8,799,400 38.61 39.09 3,888,636 34.25 - 39.20 18.00 - 75.50 221.24
MRK May 8 56.63 +1.08 +1.94% 5,349,900 N/A N/A 6,591,363 54.80 - 56.97 51.00 - 79.16 18.04
MRVC May 8 1.95 +0.12 +6.86% 569,800 1.87 2.00 601,863 1.82 - 2.04 1.64 - 13.75 N/A
MRVL May 8 35.80 +4.79 +15.46% 6,388,500 35.66 36.65 2,665,363 34.05 - 36.40 12.51 - 46.24 N/A
MSFT May 8 54.97 +5.43 +10.98% 50,631,000 54.76 54.90 28,300,500 51.22 - 54.97 47.50 - 76.15 45.75 </b.
MU May 8 24.51 +1.35 +5.81% 14,634,200 N/A N/A 8,793,590 24.23 - 24.99 16.39 - 44.99 N/A </b.
MVSN May 8 21.23 +1.14 +5.74% 704,100 20.67 22.17 664,909 20.22 - 21.67 19.10 - 72.25 58.33
MWAV May 8 4.28 -0.05 -1.19% 8,500 4.15 5.47 18,045 4.17 - 4.50 3.60 - 9.05 9.02
MWD May 8 48.49 +3.55 +7.91% 8,001,700 N/A N/A 5,174,090 46 - 49.45 35.75 - 75.23 16.10
NE May 8 42.48 +1.52 +3.71% 3,137,000 N/A N/A 2,016,090 41.36 - 42.60 20.80 - 48.21 21.67
NEM May 8 28.90 -0.62 -2.12% 5,672,700 N/A N/A 4,944,318 28.49 - 29.37 17.97 - 30.50 N/A
NET May 8 21.60 +2.60 +13.68% 5,878,200 N/A N/A 2,893,000 19.50 - 21.60 10.11 - 30.50 N/A
NEWP May 8 20.55 +1.03 +5.83% 1,433,700 19.51 20.55 1,040,181 18.67 - 21.23 11.91 - 46.39 N/A
NOK May 8 16.51 +1.55 +10.30% 11,139,500 N/A N/A 11,162,727 15.90 - 16.64 12.70 - 35.50 40.49
NT May 8 2.98 +0.29 +10.70% 14,221,300 N/A N/A 13,718,681 2.80 - 3.00 2.63 - 17.10 N/A
NTAP May 8 16.91 +3.53 +26.09% 14,404,500 16.92 16.98 9,446,818 14.82 - 16.98 6.00 - 28.75 N/A
NTRO May 8 2.59 +0.0599 +2.37% 248,800 2.55 2.65 154,772 2.45 - 2.65 2.21 - 6.25 N/A
NUFO May 8 3.14 +0.249 +8.50% 353,100 3.10 3.20 511,500 3 - 3.18 2.10 - 16.53 N/A
NVDA May 8 36 +2.71 +8.39% 14,078,200 35.80 35.85 11,554,772 33.40 - 36.56 22.66 - 72.66 33.65
NVLS May 8 50.90 +4.09 +8.96% 14,300,700 50.66 50.69 7,933,318 47.98 - 51.90 25.37 - 58.70 110.56
NXTL May 8 5.25 +0.45 +9.55% 16,110,500 5.17 5.23 21,508,590 4.92 - 5.25 3.35 - 20.35 N/A
OCCF May 8 0.72 +0.02 +2.86% 217,300 0.64 0.72 301,090 0.65 - 0.77 0.48 - 13.66 N/A
ONE May 8 41.40 +1.24 +3.09% 3,373,800 N/A N/A 3,522,000 40.60 - 41.48 27.00 - 42.88 16.17
ONE May 8 41.40 +1.24 +3.09% 3,373,800 N/A N/A 3,522,000 40.60 - 41.48 27.00 - 42.88 16.17
ONIS May 8 5.08 +1.07 +25.78% 2,241,400 4.99 5.15 2,334,181 4.52 - 5.19 3.50 - 39.30 N/A
ONIS May 8 5.08 +1.07 +25.78% 2,241,400 4.99 5.15 2,334,181 4.52 - 5.19 3.50 - 39.30 N/A
OPWV May 8 5.39 +0.65 +13.68% 5,329,400 5.31 5.40 3,182,500 4.95 - 5.55 4.70 - 46.90 N/A </b.
ORCL May 8 9.15 +0.78 +9.45% 64,747,900 9.05 9.07 37,565,000 8.52 - 9.18 7.50 - 20.02 21.50
PFE May 8 37.17 +1.42 +3.97% 14,531,600 N/A N/A 12,202,409 35.76 - 37.50 34.00 - 45.04 28.81
PMCS May 8 16 +3.00 +23.09% 10,476,300 15.85 15.99 7,115,090 14.74 - 16.14 9.37 - 44.53 N/A
PSFT May 8 23.42 +4.40 +22.45% 9,946,500 23.24 23.35 8,750,545 20.70 - 23.51 15.78 - 51.00 38.71
PWAV May 8 11.75 +1.34 +12.87% 4,269,200 11.40 11.70 2,122,545 10.88 - 11.98 9.65 - 21.30 N/A
PYPL May 8 27.39 +0.97 +3.67% 310,100 26.95 29.00 N/A 26.50 - 28.55 12.00 - 28.70 N/A
Q May 8 6.17 +0.59 +11.43% 18,032,100 N/A N/A 13,993,590 5.50 - 6.25 4.35 - 38.99 N/A
QCOM May 8 29.43 +5.30 +21.37% 22,137,400 29.11 29.35 14,536,272 25.88 - 29.551 24.63 - 71.04 N/A
RFMD May 8 17.43 +2.25 +14.29% 6,738,100 17.29 17.53 6,399,909 16.76 - 17.61 13.40 - 37.50 N/A
RIG May 8 36.90 +1.10 +3.07% 2,403,700 N/A N/A 2,931,181 36.25 - 37.22 23.05 - 57.69 42.91
RIMM May 8 18.30 +1.29 +7.79% 2,121,400 17.85 18.45 1,998,227 17.17 - 18.50 13.70 - 40.82 N/A
RMBS May 8 7.0057 +0.494 +7.58% 920,000 7.02 7.05 1,136,590 6.73 - 7.09 4.86 - 15.062 33.40
RNWK May 8 7.07 +0.28 +4.14% 459,200 6.95 7.14 850,181 6.86 - 7.11 3.26 - 15.67 N/A
RSTN May 8 4.721 +0.91 +23.51% 4,300,300 4.80 4.82 5,136,545 4.20 - 4.99 3.59 - 24.10 N/A
SANM May 8 11.36 +1.45 +14.80% 12,345,800 11.17 11.30 8,355,590 10.30 - 11.47 9.43 - 38.20 N/A
SAP May 8 31.59 +2.84 +9.88% 1,312,900 N/A N/A 1,047,772 30.37 - 31.59 21.31 - 39.45 83.13
SBSA May 8 15.66 +0.03 +0.19% 218,700 14.79 16.45 314,090 15.50 - 15.90 4.95 - 17.34 N/A
SCH May 8 11.25 +1.45 +14.72% 10,379,800 N/A N/A 4,247,818 10.53 - 11.34 8.13 - 21.60 80.71
SCMR May 8 3.68 +0.32 +9.70% 1,733,600 3.62 3.73 1,265,409 3.55 - 3.81 3.00 - 12.49 N/A
SEBL May 8 23.07 +4.36 +21.92% 22,228,100 23.11 23.12 16,725,181 20.85 - 23.10 12.24 - 55.90 52.72
SEPR May 8 12.89 +1.78 +15.86% 2,074,100 12.65 12.80 3,449,272 11.45 - 12.90 11.17 - 60.05 N/A
SGP May 8 28.47 +1.46 +5.41% 4,406,100 N/A N/A 6,749,500 27.15 - 28.76 26.92 - 43.98 21.09
SLR May 8 8.11 +0.80 +10.96% 12,626,200 N/A N/A 7,457,500 7.58 - 8.30 6.99 - 27.25 N/A
SNDK May 8 15.61 +2.24 +16.74% 2,554,800 15.63 15.75 1,408,863 13.76 - 16.39 8.61 - 30.00 N/A
SONS May 8 2.17 +0.19 +9.60% 4,522,200 2.16 2.20 9,181,772 2.15 - 2.2615 1.95 - 32.80 N/A
SSTI May 8 10.48 +1.10 +11.70% 922,100 10.47 10.59 841,590 9.75 - 10.50 3.78 - 14.50 N/A
STOR May 8 2.73 +0.44 +19.05% 1,507,200 2.70 2.75 1,187,409 2.41 - 2.75 2.11 - 23.54 N/A
SUNW May 8 6.89 +0.76 +12.38% 134,356,400 6.87 6.89 62,879,954 6.50 - 6.99 5.99 - 23.57 N/A
T May 8 14.20 +0.70 +5.19% 11,829,900 N/A N/A 12,877,272 13.75 - 14.30 12.66 - 23.00 N/A
TDW May 8 44.17 +1.91 +4.52% 987,200 N/A N/A 790,090 43.15 - 44.39 24.13 - 51.23 18.33
TELM May 8 2.01 +0.14 +7.61% 1,773,100 1.98 2.01 1,261,954 1.95 - 2.08 1.70 - 29.73 N/A
TELM May 8 2.01 +0.14 +7.61% 1,773,100 1.98 2.01 1,261,954 1.95 - 2.08 1.70 - 29.73 N/A
TER May 8 31.64 +1.75 +5.85% 7,544,000 N/A N/A 2,852,590 31.25 - 32.39 18.43 - 47.21 N/A
TERN May 8 2.61 +0.419 +17.98% 1,537,700 2.55 2.70 1,232,772 2.471 - 2.79 2.17 - 14.75 N/A
THQI May 8 35.67 +3.18 +9.84% 1,651,400 35.33 35.87 1,037,909 33.071 - 35.83 24.40 - 43.40 33.50
TLAB May 8 9.74 +1.05 +12.25% 3,363,400 9.50 9.72 4,157,727 8.89 - 9.75 8.21 - 42.801 N/A
TMCS May 8 23.63 +2.40 +11.11% 658,900 23.24 23.59 917,636 21.66 - 24.05 9.06 - 30.00 N/A
TQNT May 8 10.24 +1.58 +17.79% 2,492,500 10.27 10.45 1,894,636 9.41 - 10.25 8.80 - 32.00 N/A
TTWO May 8 25.46 +2.78 +11.75% 1,493,400 25.40 25.75 1,275,590 24.39 - 25.98 6.44 - 26.90 56.23
TXCC May 8 1.79 +0.34 +24.29% 4,047,300 1.74 1.80 1,541,863 1.51 - 1.83 1.32 - 18.95 N/A
TYC May 8 19.85 +0.89 +4.66% 23,010,500 N/A N/A 23,510,000 19.44 - 20.75 15.25 - 60.09 7.38
UAL May 8 12.00 +0.08 +0.67% 946,500 N/A N/A 1,642,136 11.77 - 13.30 9.40 - 38.50 N/A
UTSI May 8 22.11 +1.43 +6.87% 2,975,500 21.92 22.24 1,324,909 21.83 - 22.99 12.98 - 35.66 38.34
UTX May 8 70.30 +2.15 +3.15% 2,133,000 N/A N/A 2,510,954 69.10 - 70.60 40.10 - 87.50 18.07
VECO May 8 31.749 +3.683 +13.12% 513,900 31.00 31.75 653,818 29 - 31.749 19.90 - 57.50 N/A
VRTS May 8 27.96 +3.62 +15.02% 18,682,500 27.70 27.85 12,168,136 25.85 - 28.50 17.30 - 80.05 N/A
VTSS May 8 6.10 +1.33 +27.88% 8,352,500 6.02 6.10 5,015,500 5.33 - 6.15 4.28 - 37.00 N/A </b.
WCOM May 8 2.15 -0.01 -0.45% 129,957,600 2.18 2.19 49,978,500 2.03 - 2.53 1.66 - 19.01 N/A
WFC May 8 51.80 +0.78 +1.53% 4,219,600 N/A N/A 3,880,727 51.71 - 52.14 38.25 - 52.42 24.67
WFII May 8 5.15 -0.659 -14.78% 163,500 3.55 3.70 244,409 4.501 - 5.23 3.50 - 10.49 N/A
WMT May 8 56.39 +1.38 +2.51% 8,317,600 N/A N/A 7,265,409 55.68 - 56.49 42.00 - 63.94 37.85
WYE May 8 56.97 +2.91 +5.38% 5,332,600 N/A N/A 3,832,818 54.97 - 57.10 53.15 - 66.51 33.12
XLNX May 8 38.58 +4.90 +14.57% 14,640,900 38.52 38.54 9,529,409 35.80 - 38.67 19.52 - 50.98 N/A
YHOO May 8 16.32 +1.51 +10.24% 10,683,000 16.25 16.32 9,380,727 15.10 - 16.37 8.02 - 23.07 N/A |
