Closing May 9,2002
Dow 10037.42 -104.41 (-1.03%)
Nasdaq 1650.49 -45.80 (-2.70%)
S&P 500 1072.57 -15.84 (-1.45%)
10-Yr Bond 5.187% -0.023
NYSE Volume 50,905,000
Nasdaq Volume 1,788,342,000
Something wrong with the NYSE volume numbers. It can't be
that low.
Consumer Products 7 -4.7% Edit Delete Compare
Days Short Less than 1.75 21 -7.5% Edit Delete Compare
RETAIL 11 -0.1% Edit Delete Compare
DSL 9 -4.2% Edit Delete Compare
DWDM 20 -4.0% Edit Delete Compare
Low pSR Energy Stocks 12 -2.6% Edit Delete Compare
Carriers1 7 -1.7% Edit Delete Compare
Telecom Construction1 5 -5.2% Edit Delete Compare
networkers1 8 -3.2% Edit Delete Compare
Contract Manufacturers 6 -1.5% Edit Delete Compare
Telecom Equipment 19 -4.2% Edit Delete Compare
Tier 2, D-WDM 16 -5.2% Edit Delete Compare
Broadband Cable 1 8 -2.2% Edit Delete Compare
DOW 10 -0.7% Edit Delete Compare
Internet Security 20 -5.0% Edit Delete Compare
Biotechs 9 -6.9% Edit Delete Compare
CHIP EQUIPMENT 13 -3.2% Edit Delete Compare
CHIPS1 23 -4.3% Edit Delete Compare
Clint's Financials 40 -0.9% Edit Delete Compare
Genomics 9 -5.6% Edit Delete Compare
Incubators 8 -1.6% Edit Delete Compare
Internet Sector 14 -0.6% Edit Delete Compare
Flat Panel Displays 7 -3.5% Edit Delete Compare
E-Gaming stocks 8 -3.2% Edit Delete Compare
Drug Stocks 15 -1.2% Edit Delete Compare
RTS Biotechs 13 -5.3% Edit Delete Compare
Gigabit 23 -4.0% Edit Delete Compare
Oil Drilers - Deep Water 13 -1.8% Edit Delete Compare
Storage 9 -4.2% Edit Delete Compare
M.L. Picks 23 -5.0% Edit Delete Compare
HOLDERS 12 +2.5% Edit Delete Compare
4 Q's of cash 20 -4.6% Edit Delete Compare
Carriers 10 -0.9% Edit Delete Compare
Wireless 6 -4.8% Edit Delete Compare
Real Estate Related 7 -0.8% Edit Delete Compare
Symbol Last Trade Change (Mkt) Volume Bid Ask Avg Vol Day's Range 52-wk Range P/E
AA May 9 34.90 -0.10 -0.29% 2,148,300 N/A N/A 3,385,363 34.81 - 35.35 27.36 - 45.71 43.09
AAPL May 9 24.19 -0.12 -0.49% 4,011,000 24.10 24.29 5,095,909 23.80 - 24.35 14.68 - 26.17 40.42
ADCT May 9 3.71 -0.24 -6.06% 3,668,700 3.70 3.73 5,132,318 3.69 - 3.93 2.63 - 10.85 N/A
ADPT May 9 14.24 -0.39 -2.67% 803,500 14.00 15.00 2,092,818 14 - 14.59 7.20 - 18.49 N/A
AKLM May 9 5.10 -0.36 -6.67% 658,400 5.03 5.15 1,283,272 5.05 - 5.42 1.94 - 6.25 17.38
ALA May 9 12.12 -0.52 -4.11% 1,186,300 N/A N/A 981,045 11.89 - 12.39 10.53 - 34.30 N/A
ALTR May 9 18.77 +0.23 +1.17% 10,036,700 18.79 18.97 7,200,590 18.67 - 19.97 14.66 - 33.598 N/A
AMAT May 9 25.26 -0.28 -1.10% 35,306,200 25.31 25.34 20,147,272 25 - 26.13 13.295 - 29.245 148.71
AMCC May 9 6.72 -0.36 -5.08% 10,874,400 6.72 6.76 8,031,909 6.30 - 7.02 5.33 - 28.50 N/A
AMGN May 9 47.59 -1.35 -2.75% 11,485,800 45.10 48.27 9,788,454 47.58 - 49.549 45.81 - 70.60 44.67
AMKR May 9 17.63 -0.93 -5.02% 997,000 16.76 19.00 1,315,863 17.38 - 18.54 9.00 - 26.24 N/A
AMZN May 9 17.73 +0.52 +3.00% 11,003,800 17.75 17.89 7,076,863 17.10 - 18.23 5.51 - 17.92 N/A
AOL May 9 17.80 -0.66 -3.59% 16,603,400 N/A N/A 23,350,272 17.75 - 18.51 17.14 - 58.51 N/A
ASYS May 9 6.64 -0.06 -0.90% 3,400 5.92 7.22 7,727 6.55 - 6.64 4.50 - 14.50 8.97
ATI May 9 16.88 -0.11 -0.65% 115,300 N/A N/A 241,500 16.83 - 17.20 12.50 - 21.07 N/A
ATVI May 9 32.30 -1.10 -3.24% 3,161,000 32.50 32.85 1,324,681 32 - 34.45 15.0733 - 34.23 37.33
ATYT May 9 8.29 -0.68 -7.49% 2,314,300 8.25 8.54 1,786,136 8.25 - 9.109 5.55 - 15.65 N/A
AVCI May 9 1.92 -0.12 -6.00% 180,700 1.82 1.93 455,181 1.861 - 2.04 1.10 - 15.82 N/A
AVNX May 9 3.02 -0.22 -6.83% 253,500 2.95 3.15 410,363 3 - 3.26 2.70 - 19.20 N/A
AXP May 9 42.23 -0.47 -1.10% 3,445,700 N/A N/A 4,756,727 42.03 - 43.10 24.20 - 46.55 40.61
BAC May 9 74.42 +0.42 +0.57% 6,105,700 N/A N/A 5,733,000 73.45 - 74.95 50.25 - 74.58 16.88
BBY May 9 73.62 -1.18 -1.58% 1,793,300 N/A N/A 2,716,409 72.97 - 74.58 40.02 - 80.62 27.78
BGEN May 9 40.55 -1.38 -3.27% 2,352,300 40.05 40.65 3,531,090 40.55 - 42.591 39.40 - 67.47 22.96
BK May 9 35.72 -0.67 -1.84% 3,289,800 N/A N/A 2,286,045 35.53 - 36.37 29.75 - 55.35 19.96
BLS May 9 29.72 -0.03 -0.10% 3,130,000 N/A N/A 3,761,772 29.55 - 30.40 28.79 - 43.00 19.81
BRCD May 9 23.13 -2.03 -8.10% 27,289,900 23.10 23.15 16,608,045 22.70 - 24.74 12.60 - 55.25 N/A
BRCM May 9 25.78 -2.47 -8.71% 16,214,100 25.80 25.87 13,380,909 25.75 - 28.64 18.40 - 53.35 N/A
C May 9 44.33 -0.44 -0.98% 9,132,200 N/A N/A 12,672,272 44 - 44.91 34.51 - 53.75 15.95
CCUR May 9 7.17 -0.49 -6.42% 949,000 7.03 7.35 2,199,818 7.14 - 7.85 5.05 - 17.68 N/A
CHKP May 9 18.29 -0.48 -2.53% 6,398,000 18.35 18.44 7,813,772 17.65 - 18.68 15.73 - 68.5117 15.64
CHRT May 9 24.51 -1.27 -4.93% 2,107,700 24.25 24.70 428,181 24.49 - 25.21 16.06 - 33.18 N/A
CIEN May 9 7.06 -0.35 -4.75% 9,322,300 7.01 7.06 11,655,000 6.96 - 7.34 6.00 - 66.73 N/A
CLS May 9 28.44 -0.20 -0.70% 2,744,800 N/A N/A 2,402,227 28.01 - 29.28 20.69 - 63.25 N/A
CMVT May 9 12.07 +0.15 +1.23% 1,959,100 12.15 12.40 5,381,681 12 - 12.35 11.10 - 77.63 42.59
CORV May 9 1.25 0.00 0.00% 4,253,200 1.25 1.26 3,001,136 1.18 - 1.26 1.02 - 8.55 N/A
CREE May 9 11.851 -1.08 -8.42% 1,385,600 11.73 11.98 1,802,545 11.74 - 12.84 10.59 - 36.65 N/A
CSCO May 9 15.75 -0.56 -3.44% 89,870,896 15.71 15.74 59,251,409 15.39 - 16.05 11.04 - 24.13 104.73
DCLK May 9 8.15 +0.26 +3.35% 1,708,500 8.01 8.20 1,683,136 7.50 - 8.27 5.23 - 16.30 N/A
DELL May 9 25.24 -0.33 -1.29% 19,403,800 25.26 25.32 21,305,000 24.88 - 26.19 16.01 - 30.52 55.04
DIGL May 9 3.991 -0.399 -9.09% 271,000 3.81 4.00 365,954 3.90 - 4.33 3.15 - 57.56 N/A
DITC May 9 2.81 -0.09 -3.10% 64,900 2.61 2.91 151,227 2.791 - 2.91 2.77 - 16.99 N/A
DO May 9 33.47 -0.24 -0.71% 1,065,100 N/A N/A 903,681 33.24 - 34.03 22.83 - 43.14 27.66
DSPG May 9 20.20 -1.10 -5.21% 122,500 19.77 20.61 208,863 20.20 - 21.30 17.68 - 26.48 29.41
DVID May 9 2.09 +0.14 +7.18% 52,400 1.67 2.20 27,045 1.88 - 2.15 1.50 - 6.99 7.74
EBAY May 9 53.66 -0.30 -0.56% 5,114,100 53.56 53.94 5,806,500 52 - 53.97 40.48 - 72.74 130.98
EIDSY May 9 2.09 +0.14 +7.18% 13,100 0.01 2.09 16,590 2 - 2.09 1.65 - 5.00 N/A
EMC May 9 7.87 -0.37 -4.46% 17,744,800 N/A N/A 20,384,863 7.84 - 8.35 7.35 - 43.21 N/A
EMKR May 9 8.62 +0.20 +2.38% 192,500 8.25 8.94 195,454 8.45 - 9.15 7.59 - 40.30 N/A
EMLX May 9 28.23 -1.71 -5.73% 10,949,500 28.20 28.28 10,496,363 27.75 - 29.99 8.40 - 49.55 N/A
ENTU May 9 3.95 -0.43 -10.17% 143,600 3.69 4.30 490,454 3.89 - 4.23 2.55 - 13.29 N/A
ERICY May 9 2.38 -0.10 -4.03% 13,966,800 2.38 2.40 15,924,727 2.30 - 2.47 2.14 - 7.60 N/A
ERTS May 9 58.95 +0.47 +0.78% 3,829,800 60.69 60.79 2,427,636 58.51 - 60.98 40.99 - 66.92 252.50
ESST May 9 15.40 -1.49 -8.87% 3,817,900 15.15 15.59 2,830,636 15.11 - 17.25 5.89 - 25.99 58.88
EXTR May 9 9.43 -0.23 -2.38% 7,950,300 9.46 9.47 3,743,636 9.35 - 10.35 5.85 - 40.00 N/A </b.
FDRY May 9 6.20 +0.65 +11.55% 6,293,900 6.28 6.41 1,615,272 6 - 6.48 4.74 - 22.51 N/A
FIBR May 9 2.20 0.00 0.00% 77,400 1.84 2.20 154,136 2.03 - 2.21 1.50 - 16.85 N/A
FLEX May 9 13.94 -0.50 -3.47% 7,682,100 13.90 13.95 11,465,863 13.82 - 14.44 12.28 - 33.10 N/A
FMKT May 9 18.77 +0.78 +4.11% 1,476,900 18.55 18.92 1,245,909 17.67 - 19.59 8.90 - 29.09 N/A
FON May 9 15.43 -0.40 -2.53% 3,795,100 N/A N/A 4,954,636 15.38 - 15.94 12.51 - 24.60 N/A
GDT May 9 38.54 +1.04 +2.77% 4,317,700 N/A N/A 2,716,772 36.95 - 39.70 26.90 - 51.50 22.80
GE May 9 31.49 -1.25 -3.81% 32,919,900 N/A N/A 23,595,272 31.34 - 32.52 28.50 - 53.55 21.64
GLW May 9 6.61 -0.17 -2.51% 5,209,200 N/A N/A 7,667,772 6.55 - 6.76 6.00 - 24.50 N/A
GNSS May 9 22.70 -1.44 -6.01% 1,510,600 22.60 23.00 4,159,090 22.52 - 23.84 14.60 - 74.90 30.45
GSPN May 9 5.45 -0.44 -7.47% 2,369,900 5.44 5.45 2,599,000 5.36 - 5.95 5.03 - 22.69 N/A
GTW May 9 5.25 -0.05 -0.94% 585,800 N/A N/A 1,441,272 5.19 - 5.40 4.24 - 19.35 N/A
HLIT May 9 7.51 -0.05 -0.63% 452,000 7.40 7.72 1,145,727 7.41 - 8 4.95 - 17.30 N/A
HWP Ticker symbol has changed to: HPQ
IBM May 9 79.93 -2.52 -3.06% 10,130,100 N/A N/A 9,124,363 79.00 - 83.00 75.92 - 126.39 19.74
IMNX May 9 25.18 -0.28 -1.08% 4,080,200 24.85 25.50 5,153,045 25.13 - 26.08 13.85 - 31.45 15.40
INTC May 9 28.24 -0.59 -2.04% 41,395,200 28.32 28.33 44,544,318 27.80 - 28.85 18.96 - 36.78 109.19
ITWO May 9 2.94 -0.30 -9.15% 4,720,800 2.95 2.98 6,925,272 2.90 - 3.15 2.30 - 28.20 N/A
JBL May 9 20.70 -0.55 -2.59% 2,444,200 N/A N/A 2,121,727 20.33 - 21.11 14.00 - 38.25 103.50
JDSU May 9 4.15 -0.19 -4.38% 20,045,000 4.16 4.17 24,169,227 4 - 4.36 3.72 - 24.21 N/A
JNIC May 9 5.991 0.00 0.00% 330,000 0.10 6.25 236,818 5.93 - 6.06 5.08 - 18.48 N/A
JNJ May 9 61.37 +0.47 +0.77% 6,005,600 N/A N/A 6,798,954 60.54 - 61.88 48.18 - 65.89 31.80
JNPR May 9 9.03 -0.61 -6.34% 12,442,200 8.98 9.10 18,935,409 8.99 - 9.41 7.84 - 62.23 N/A
JPM May 9 35.77 -1.14 -3.09% 8,214,200 N/A N/A 9,643,772 35.50 - 36.58 26.70 - 50.60 51.10
KLAC May 9 57.50 -0.75 -1.28% 18,261,500 57.50 57.75 11,302,454 56.798 - 59.52 28.61 - 70.58 37.75
KLIC May 9 18.04 -0.66 -3.53% 963,400 17.50 19.00 1,092,000 17.86 - 19 8.16 - 21.67 N/A
KOPN May 9 7.43 -0.39 -4.76% 779,200 7.20 7.59 831,681 7.36 - 8.24 6.61 - 19.05 N/A
LDCL May 9 1.40 -0.01 -0.71% 80,000 1.26 1.40 311,227 1.301 - 1.44 1.12 - 5.00 N/A
LEH May 9 63.85 -0.65 -1.01% 3,179,000 N/A N/A 2,532,272 63.66 - 64.99 43.50 - 82.90 16.04
LLY May 9 65.01 -2.36 -3.50% 8,069,900 N/A N/A 3,055,363 64.85 - 66.95 62.99 - 88.65 26.86
LNOP May 9 12.1004 -0.4996 -3.97% 85,700 11.23 12.80 160,954 11.68 - 12.54 2.70 - 16.45 N/A
LRCX May 9 25.02 -0.42 -1.65% 3,164,700 24.90 25.35 2,663,409 24.95 - 25.75 14.73 - 33.76 N/A
LTR May 9 59.71 -0.35 -0.58% 280,400 N/A N/A 499,863 59.63 - 60.69 41.05 - 72.50 N/A
LU May 9 4.49 -0.13 -2.81% 14,738,400 N/A N/A 32,939,727 4.40 - 4.60 3.78 - 11.10 N/A
MCDT May 9 7.54 -0.19 -2.49% 2,092,700 7.46 7.68 N/A 7.30 - 7.97 6.00 - 42.90 N/A
MER May 9 42.91 -1.05 -2.39% 6,251,500 N/A N/A 7,067,727 42.91 - 43.84 33.50 - 71.50 134.06
MERQ May 9 36.90 -1.24 -3.21% 6,824,400 36.52 36.65 3,962,590 36.42 - 39.20 18.00 - 75.50 219.71
MRK May 9 55.76 -0.87 -1.54% 4,599,800 N/A N/A 6,605,454 55.76 - 56.38 51.00 - 79.16 17.76
MRVC May 9 1.80 -0.04 -2.05% 317,300 1.80 1.90 601,909 1.781 - 2.01 1.64 - 13.75 N/A
MRVL May 9 34.78 -1.30 -3.63% 3,007,400 34.50 35.20 2,717,409 34.78 - 36.60 12.51 - 46.24 N/A
MSFT May 9 52.12 -2.71 -4.93% 41,650,000 52.31 52.44 28,588,363 51.90 - 55 47.50 - 76.15 43.55
MU May 9 22.85 -1.79 -7.30% 11,658,900 N/A N/A 8,869,681 22.61 - 24.17 16.39 - 44.99 N/A
MVSN May 9 20.581 -0.87 -4.10% 544,600 20.45 21.23 666,772 20.26 - 21.41 19.10 - 72.25 56.56
MWAV May 9 4.50 +0.22 +5.14% 13,400 2.50 5.47 17,363 4.3027 - 4.60 3.60 - 9.05 9.78
MWD May 9 48.50 +0.01 +0.02% 6,666,300 N/A N/A 5,193,181 47.40 - 49.18 35.75 - 75.23 16.11
NE May 9 41.44 -1.04 -2.45% 2,682,200 N/A N/A 2,039,909 41.44 - 42.50 20.80 - 48.21 21.14
NEM May 9 29.55 +0.65 +2.25% 4,053,900 N/A N/A 4,902,363 28.65 - 29.60 17.97 - 30.50 N/A
NET May 9 19.90 -1.70 -7.87% 2,587,900 N/A N/A 2,852,272 19.65 - 21.60 10.11 - 30.50 N/A
NEWP May 9 19.44 -1.55 -7.54% 775,600 19.35 19.38 1,047,772 19.019 - 20.62 11.91 - 46.39 N/A
NOK May 9 15.88 -1.01 -6.12% 9,585,800 N/A N/A 11,189,863 15.73 - 16.48 12.70 - 35.50 37.80
NT May 9 2.85 -0.13 -4.36% 9,523,900 N/A N/A 13,810,500 2.80 - 2.98 2.63 - 17.10 N/A
NTAP May 9 16.37 -0.71 -4.20% 9,074,700 16.29 16.30 9,524,409 16.05 - 17 6.00 - 28.75 N/A
NTRO May 9 2.65 +0.06 +2.32% 111,500 2.46 2.70 157,181 2.55 - 2.66 2.21 - 6.25 N/A
NUFO May 9 3.03 -0.11 -3.50% 391,000 2.99 3.25 503,909 3.03 - 3.24 2.10 - 16.53 N/A
NVDA May 9 34.46 -1.50 -4.17% 10,258,400 34.38 34.56 11,646,227 34.40 - 36.635 22.66 - 72.66 33.17
NVLS May 9 49.02 -2.03 -3.99% 14,266,700 49.00 49.30 7,957,681 48.75 - 52.02 25.37 - 58.70 108.60
NXTL May 9 4.98 -0.23 -4.38% 12,522,600 5.00 5.04 21,475,136 4.96 - 5.32 3.35 - 20.35 N/A
OCCF May 9 0.71 -0.01 -1.39% 101,100 0.62 0.75 301,090 0.68 - 0.74 0.48 - 13.66 N/A
ONE May 9 40.85 -0.55 -1.33% 2,667,600 N/A N/A 3,517,954 40.78 - 41.50 27.00 - 42.88 15.96
ONE May 9 40.85 -0.55 -1.33% 2,667,600 N/A N/A 3,517,954 40.78 - 41.50 27.00 - 42.88 15.96
ONIS May 9 4.89 -0.18 -3.54% 537,900 4.76 5.10 2,341,636 4.86 - 5.10 3.50 - 39.30 N/A
ONIS May 9 4.89 -0.18 -3.54% 537,900 4.76 5.10 2,341,636 4.86 - 5.10 3.50 - 39.30 N/A
OPWV May 9 5.49 +0.21 +3.90% 5,611,400 5.49 5.75 3,192,045 5.18 - 5.94 4.70 - 46.90 N/A
ORCL May 9 8.48 -0.60 -6.56% 44,338,200 8.50 8.55 38,025,954 8.41 - 9.072 7.50 - 20.02 20.36
PFE May 9 36.50 -0.67 -1.80% 8,811,000 N/A N/A 12,195,000 36.35 - 37.12 34.00 - 45.04 28.29
PMCS May 9 15.30 -0.70 -4.37% 6,229,600 15.21 15.30 7,139,090 15.06 - 16.28 9.37 - 44.53 N/A
PSFT May 9 23 -0.40 -1.71% 8,181,100 23.02 23.21 8,778,227 22.80 - 24.20 15.78 - 51.00 37.13
PWAV May 9 11.511 -0.38 -3.23% 2,465,100 11.30 11.84 2,165,590 11.21 - 12.09 9.65 - 21.30 N/A
PYPL May 9 27.08 -0.329 -1.20% 216,500 26.01 54.60 N/A 26.91 - 27.68 12.00 - 28.70 N/A
Q May 9 5.90 -0.27 -4.38% 9,313,600 N/A N/A 14,017,909 5.78 - 6.06 4.35 - 38.99 N/A
QCOM May 9 28.34 -1.13 -3.84% 19,228,600 28.31 28.41 14,681,363 27.094 - 29.27 24.63 - 71.04 N/A
RFMD May 9 17 -0.43 -2.47% 5,628,500 16.86 17.04 6,431,454 16.91 - 17.824 13.40 - 37.50 N/A
RIG May 9 36.17 -0.73 -1.98% 2,576,900 N/A N/A 2,912,954 35.50 - 36.95 23.05 - 57.69 42.06
RIMM May 9 16.17 -1.80 -9.84% 5,840,400 16.31 16.65 2,011,272 15.60 - 18.47 13.70 - 40.82 N/A
RMBS May 9 6.65 -0.4557 -6.50% 394,000 6.55 6.65 1,137,318 6.60 - 7.05 4.86 - 15.062 31.19
RNWK May 9 6.96 -0.07 -0.99% 455,700 6.71 7.14 847,363 6.75 - 7.10 3.26 - 15.67 N/A
RSTN May 9 4.44 +0.229 +4.85% 1,142,500 4.35 4.44 4,934,590 4.39 - 4.95 3.59 - 24.10 N/A
SANM May 9 11.34 +0.06 +0.53% 7,833,500 11.11 11.42 8,391,090 11.06 - 11.55 9.43 - 38.20 N/A
SAP May 9 29.95 -1.64 -5.19% 934,200 N/A N/A 1,051,772 29.77 - 31.06 21.31 - 39.45 78.82
SBSA May 9 15.47 -0.30 -1.92% 211,600 14.52 16.18 316,409 15.321 - 16 4.95 - 17.34 N/A
SCH May 9 11.10 -0.15 -1.33% 4,770,200 N/A N/A 4,328,590 10.90 - 11.25 8.13 - 21.60 79.29
SCMR May 9 3.57 -0.08 -2.17% 904,600 3.51 3.60 1,253,045 3.42 - 3.80 3.00 - 12.49 N/A
SEBL May 9 23.01 -0.02 -0.09% 17,528,500 22.95 23.05 16,710,727 22.75 - 23.78 12.24 - 55.90 50.11
SEPR May 9 12.03 -0.89 -6.90% 1,811,600 10.50 12.06 3,422,727 11.94 - 13.08 11.17 - 60.05 N/A
SGP May 9 27.81 -0.66 -2.32% 3,369,600 N/A N/A 6,647,090 27.78 - 28.53 26.92 - 43.98 20.60
SLR May 9 7.80 -0.31 -3.82% 5,401,200 N/A N/A 7,485,272 7.80 - 8.04 6.99 - 27.25 N/A
SNDK May 9 14.511 -0.91 -5.83% 1,779,500 14.30 14.65 1,424,863 14.40 - 15.55 8.61 - 30.00 N/A
SONS May 9 2.06 -0.06 -2.77% 1,827,200 2.08 2.11 9,197,363 2.05 - 2.22 1.95 - 32.80 N/A
SSTI May 9 10.51 -0.27 -2.58% 1,027,100 10.25 10.49 828,045 10.25 - 10.699 3.78 - 14.50 N/A
STOR May 9 2.46 -0.32 -11.72% 300,200 2.40 2.60 1,188,181 2.42 - 2.70 2.11 - 23.54 N/A
SUNW May 9 6.67 -0.20 -2.90% 128,619,696 6.70 6.70 64,139,590 6.59 - 7.17 5.99 - 23.57 N/A
T May 9 13.75 -0.45 -3.17% 9,062,500 N/A N/A 12,835,909 13.72 - 14.09 12.66 - 23.00 N/A
TDW May 9 42.97 -1.20 -2.72% 851,500 N/A N/A 793,590 42.97 - 44.45 24.13 - 51.23 17.83
TELM May 9 1.87 -0.13 -6.47% 357,400 1.88 1.99 1,259,000 1.87 - 1.99 1.70 - 29.73 N/A
TELM May 9 1.87 -0.13 -6.47% 357,400 1.88 1.99 1,259,000 1.87 - 1.99 1.70 - 29.73 N/A
TER May 9 30.22 -1.42 -4.49% 3,585,300 N/A N/A 2,935,500 30 - 32.32 18.43 - 47.21 N/A
TERN May 9 2.43 -0.19 -7.28% 615,500 2.47 2.65 1,246,818 2.38 - 2.65 2.17 - 14.75 N/A
THQI May 9 34.79 -0.96 -2.69% 999,800 34.90 35.00 1,046,318 34.51 - 36.23 24.40 - 43.40 32.75
TLAB May 9 8.86 -0.65 -6.67% 2,611,900 8.88 9.00 4,167,681 8.85 - 9.65 8.21 - 42.801 N/A
TMCS May 9 22.28 -0.65 -2.75% 385,000 0.01 27.10 912,363 21.97 - 23.86 9.06 - 30.00 N/A
TQNT May 9 10 -0.246 -2.40% 1,982,500 9.75 10.25 1,879,363 9.90 - 10.36 8.80 - 32.00 N/A
TTWO May 9 23.86 -1.46 -5.73% 722,400 24.03 24.65 1,298,227 23.75 - 25.88 6.44 - 26.90 51.06
TXCC May 9 1.67 -0.12 -6.70% 1,553,500 1.65 1.67 1,577,954 1.63 - 1.78 1.32 - 18.95 N/A
TYC May 9 18.82 -1.00 -5.04% 14,321,500 N/A N/A 22,876,318 18.70 - 19.85 15.25 - 60.09 6.96
UAL May 9 11.50 -0.50 -4.17% 888,100 N/A N/A 1,609,681 11.45 - 12.16 9.40 - 38.50 N/A
UTSI May 9 20.95 -0.22 -1.00% 1,670,900 20.90 21.90 1,332,045 20.88 - 22.24 12.98 - 35.66 37.74
UTX May 9 69.50 -0.80 -1.14% 2,657,200 N/A N/A 2,516,772 69.44 - 70.20 40.10 - 87.50 17.87
VECO May 9 29.69 -2.059 -6.49% 678,200 29.40 31.25 655,272 29.68 - 31.70 19.90 - 57.50 N/A
VRTS May 9 26.22 -1.76 -6.29% 11,012,200 26.30 26.38 12,135,636 25.80 - 27.92 17.30 - 80.05 N/A
VTSS May 9 5.81 -0.26 -4.26% 7,806,300 5.82 5.85 5,052,318 5.76 - 6.22 4.28 - 37.00 N/A
WCOM May 9 2.01 -0.19 -8.84% 128,552,600 1.93 1.95 51,741,181 1.8163 - 2.30 1.66 - 19.01 N/A
WFC May 9 50.93 -0.87 -1.68% 3,534,200 N/A N/A 3,876,590 50.70 - 51.57 38.25 - 52.42 24.25
WFII May 9 4.56 -0.59 -11.46% 280,600 4.40 5.00 242,818 4.15 - 4.75 3.50 - 10.49 N/A
WMT May 9 54.99 -1.40 -2.48% 11,840,200 N/A N/A 7,263,954 53.72 - 55.75 42.00 - 63.94 36.91
WYE May 9 56.95 +0.21 +0.37% 4,111,400 N/A N/A 3,851,909 56.12 - 57.80 53.15 - 66.51 33.11
XLNX May 9 37.45 -1.13 -2.93% 9,968,700 37.45 37.59 9,582,681 37.186 - 38.96 19.52 - 50.98 N/A
YHOO May 9 16.37 +0.02 +0.12% 11,019,100 16.34 16.43 9,379,909 15.59 - 16.65 8.02 - 23.07 N/A |
