Closing numbers May 20, 2002
Dow 10229.50 -123.58 (-1.19%)
Nasdaq 1701.59 -39.80 (-2.29%)
S&P 500 1091.88 -14.72 (-1.33%)
10-Yr Bond 5.189% -0.052
NYSE Volume 986,022,000
Nasdaq Volume 1,428,444,000
EQUITY OPTION
TOTAL EQUITY CALL VOLUME : 438435
TOTAL EQUITY PUT VOLUME : 279484
TOTAL VOLUME : 717919
EPC=.64
COMPX sold off from the open. Psychology support at 1700
managed to hold. Low of the day 1696.
Consumer Products 7 -2.0% Edit Delete Compare
Days Short Less than 1.75 21 -1.9% Edit Delete Compare
RETAIL 11 -1.0% Edit Delete Compare
DSL 9 -0.3% Edit Delete Compare
DWDM 20 -4.9% Edit Delete Compare
Low pSR Energy Stocks 12 -0.2% Edit Delete Compare
Carriers1 7 -1.8% Edit Delete Compare
Telecom Construction1 5 +2.4% Edit Delete Compare
networkers1 8 -2.6% Edit Delete Compare
Contract Manufacturers 6 -3.0% Edit Delete Compare
Telecom Equipment 19 -1.4% Edit Delete Compare
Tier 2, D-WDM 16 -2.4% Edit Delete Compare
Broadband Cable 1 8 -1.7% Edit Delete Compare
DOW 10 -0.6% Edit Delete Compare
Internet Security 20 -0.5% Edit Delete Compare
Biotechs 9 +0.5% Edit Delete Compare
CHIP EQUIPMENT 13 -2.6% Edit Delete Compare
CHIPS1 23 -1.2% Edit Delete Compare
Clint's Financials 40 -1.0% Edit Delete Compare
Genomics 9 +0.7% Edit Delete Compare
Incubators 8 -9.4% Edit Delete Compare
Internet Sector 14 +2.9% Edit Delete Compare
Flat Panel Displays 7 -1.6% Edit Delete Compare
E-Gaming stocks 8 +0.2% Edit Delete Compare
Drug Stocks 15 +1.4% Edit Delete Compare
RTS Biotechs 13 +0.6% Edit Delete Compare
Gigabit 23 -2.8% Edit Delete Compare
Oil Drilers - Deep Water 13 -1.7% Edit Delete Compare
Storage 9 -2.9% Edit Delete Compare
M.L. Picks 23 -3.6% Edit Delete Compare
HOLDERS 12 +0.2% Edit Delete Compare
4 Q's of cash 20 -2.5% Edit Delete Compare
Carriers 10 -0.8% Edit Delete Compare
Wireless 6 -1.7% Edit Delete Compare
Real Estate Related 7 +0.0% Edit Delete Compare
Symbol Last Trade Change (Mkt) Volume Bid Ask Avg Vol Day's Range 52-wk Range P/E
AA May 20 35.38 -0.28 -0.79% 3,033,600 N/A N/A 3,421,681 35.10 - 35.50 27.36 - 45.649 43.68
AAPL May 20 24.74 -1.00 -4.00% 4,819,900 24.55 24.80 5,231,272 24.53 - 24.93 14.68 - 26.17 40.02
ADCT May 20 3.80 -0.16 -4.02% 3,052,800 3.76 3.87 5,179,136 3.79 - 3.98 2.63 - 10.85 N/A
ADPT May 20 14.10 +0.08 +0.56% 861,900 13.80 15.30 2,116,136 13.98 - 14.26 7.20 - 18.49 N/A
AKLM May 20 4.73 -0.16 -3.32% 961,800 4.72 4.91 1,268,954 4.61 - 4.82 2.08 - 6.25 16.07
ALA May 20 12.80 +0.02 +0.16% 462,000 N/A N/A 1,001,818 12.60 - 13.05 10.53 - 32.20 N/A
ALTR May 20 20.38 +0.01 +0.05% 5,033,500 20.38 20.58 7,621,181 20.10 - 20.79 14.66 - 33.598 N/A
AMAT May 20 26.78 -0.56 -2.05% 19,767,400 26.76 26.80 22,187,272 26.50 - 27.18 13.295 - 29.245 2675.00
AMCC May 20 7.03 -0.20 -2.74% 4,069,600 7.07 7.11 8,179,318 6.86 - 7.20 5.33 - 27.30 N/A
AMGN May 20 49.79 -1.09 -2.15% 10,468,900 49.82 49.85 10,503,409 49.40 - 50.72 45.43 - 70.60 46.36
AMKR May 20 17.63 -1.30 -6.87% 1,499,600 17.01 17.63 1,347,545 17.54 - 18.75 9.00 - 24.79 N/A
AMZN May 20 19.39 +0.20 +1.04% 8,461,800 19.20 19.36 7,512,590 18.77 - 19.48 5.51 - 20.40 N/A
AOL May 20 19.38 -0.68 -3.40% 13,078,900 N/A N/A 24,525,181 19.30 - 19.94 16.87 - 58.51 N/A
ASYS May 20 6.70 +0.10 +1.52% 13,000 5.86 7.00 7,772 6.45 - 6.80 4.50 - 14.50 12.88
ATI May 20 17.59 -0.20 -1.12% 97,200 N/A N/A 252,181 17.50 - 17.74 12.50 - 21.07 N/A
ATVI May 20 32.881 -0.01 -0.03% 942,800 32.68 32.80 1,490,181 32.53 - 33.39 15.0733 - 34.45 37.50
ATYT May 20 9.535 -0.72 -7.02% 389,200 9.40 9.80 1,898,863 9.46 - 10.02 5.58 - 15.65 N/A
AVCI May 20 1.90 +0.03 +1.55% 133,300 1.84 1.91 436,136 1.881 - 1.97 1.10 - 14.99 N/A
AVNX May 20 2.90 -0.14 -4.64% 243,500 2.78 2.90 418,545 2.85 - 3.01 2.70 - 19.20 N/A
AXP May 20 43.30 -0.89 -2.01% 3,636,100 N/A N/A 4,812,181 42.88 - 44.20 24.20 - 46.55 41.63
BAC May 20 75.80 -1.10 -1.43% 3,925,800 N/A N/A 5,882,636 75.70 - 76.72 50.25 - 77.00 17.19
BBY May 20 48.66 -0.77 -1.55% 1,971,000 N/A N/A 2,903,227 48.53 - 50 26.68 - 53.7466 27.57
BGEN May 20 41.54 -0.53 -1.26% 3,913,800 41.50 41.81 3,759,590 40.77 - 42.40 39.07 - 67.47 23.31
BK May 20 37.20 -0.39 -1.04% 1,973,000 N/A N/A 2,458,000 37.17 - 37.54 29.75 - 55.35 20.78
BLS May 20 32.17 -1.02 -3.07% 3,595,200 N/A N/A 4,080,136 32.01 - 33.00 28.52 - 42.95 21.45
BRCD May 20 20.67 -1.37 -6.23% 12,996,100 20.60 20.64 18,029,136 20.60 - 21.80 12.60 - 55.25 N/A
BRCM May 20 26.27 -1.01 -3.70% 5,334,100 26.30 26.49 13,530,863 26.10 - 27.10 18.40 - 53.35 N/A
C May 20 45.85 -0.93 -1.99% 7,285,600 N/A N/A 13,051,045 45.51 - 46.60 34.51 - 53.75 16.49
CCUR May 20 7.25 -0.29 -3.86% 779,300 6.98 7.39 2,273,409 7.10 - 7.56 5.05 - 17.68 N/A
CHKP May 20 19.80 +0.23 +1.14% 4,091,500 19.66 19.85 7,923,681 19.47 - 20.16 15.73 - 65.60 17.32
CHRT May 20 23.109 +0.15 +0.63% 1,351,100 24.00 24.75 486,272 23 - 23.66 16.06 - 33.00 N/A
CIEN May 20 6.99 -0.14 -1.95% 6,861,900 7.03 7.04 11,293,909 6.97 - 7.27 6.00 - 66.73 N/A
CLS May 20 31.50 -0.95 -2.93% 996,700 N/A N/A 2,508,545 31.11 - 32.25 20.69 - 63.25 N/A
CMVT May 20 12.93 0.00 0.00% 2,629,300 12.84 13.02 5,407,227 12.70 - 13.21 11.10 - 70.50 44.31
CORV May 20 1.16 -0.03 -2.50% 1,034,800 1.16 1.21 2,854,454 1.16 - 1.21 1.02 - 8.19 N/A
CREE May 20 12.75 -0.58 -4.37% 547,900 12.73 12.80 1,692,363 12.75 - 13.34 10.59 - 36.65 N/A
CSCO May 20 16.58 -0.73 -4.23% 56,826,500 16.55 16.56 63,235,181 16.45 - 17.02 11.04 - 24.13 110.13
DCLK May 20 8.60 -0.35 -3.91% 689,600 8.47 8.65 1,651,409 8.50 - 9.01 5.23 - 16.30 N/A
DELL May 20 27.23 -0.65 -2.33% 18,906,100 27.23 27.24 22,140,636 26.94 - 27.75 16.01 - 30.52 59.35
DIGL May 20 4.06 -0.26 -6.02% 124,200 4.00 4.49 360,818 4.031 - 4.25 3.15 - 57.56 N/A
DITC May 20 2.97 +0.07 +2.41% 129,100 2.63 3.33 159,500 2.83 - 2.99 2.38 - 16.99 N/A
DO May 20 32.90 +0.05 +0.15% 799,100 N/A N/A 923,181 32.27 - 33.53 22.83 - 43.14 27.19
DSPG May 20 20.63 -0.37 -1.76% 74,100 20.62 21.52 260,045 20.60 - 21.15 17.68 - 26.48 30.34
DVID May 20 2.05 -0.04 -1.91% 27,800 1.72 2.34 39,545 2 - 2.22 1.50 - 6.99 N/A
EBAY May 20 56.21 +1.04 +1.85% 3,666,500 56.23 56.37 5,981,318 54.70 - 56.35 40.48 - 72.74 139.90
EIDSY May 20 2.60 +0.261 +11.16% 48,700 2.50 3.29 15,772 2.34 - 2.60 1.65 - 5.00 N/A
EMC May 20 7.80 -0.35 -4.30% 14,444,500 N/A N/A 21,072,272 7.70 - 8.00 7.35 - 41.35 N/A
EMKR May 20 7.83 -0.38 -4.63% 133,000 7.76 8.35 189,636 7.68 - 8.37 7.59 - 39.61 N/A
EMLX May 20 31.50 +0.69 +2.17% 8,550,300 31.49 31.55 10,874,636 31.32 - 32.89 8.40 - 49.55 N/A
ENTU May 20 4.11 -0.09 -2.14% 105,900 3.72 4.25 472,590 3.90 - 4.18 2.55 - 13.29 N/A
ERICY May 20 2.58 -0.04 -1.52% 5,332,500 2.53 2.57 16,216,909 2.54 - 2.63 2.14 - 7.60 N/A
ERTS May 20 63.91 -0.91 -1.43% 2,807,500 63.80 64.05 2,833,363 62.54 - 64.25 40.99 - 66.92 88.45
ESST May 20 16.75 -0.93 -5.27% 1,928,100 16.55 16.80 3,030,000 16.57 - 17.49 5.89 - 25.99 64.35
EXTR May 20 11.37 -0.01 -0.09% 2,352,800 11.31 11.50 4,060,045 11.10 - 11.40 5.85 - 40.00 N/A
FDRY May 20 6.95 -0.30 -4.22% 948,600 6.81 6.94 1,765,409 6.79 - 7.10 4.74 - 22.51 N/A
FIBR May 20 2.13 -0.04 -1.84% 32,700 2.00 2.45 159,681 2.09 - 2.17 1.50 - 16.85 N/A
FLEX May 20 15 -0.70 -4.46% 5,826,500 14.86 14.95 11,201,272 14.75 - 15.54 12.28 - 33.10 N/A
FMKT May 20 18.40 -0.529 -2.78% 304,400 18.15 18.47 1,305,090 18.31 - 19.27 8.90 - 29.09 N/A
FON May 20 16.70 -0.20 -1.18% 3,549,600 N/A N/A 4,629,818 16.55 - 16.90 12.51 - 24.60 N/A
GDT May 20 37.59 -0.01 -0.03% 2,006,600 N/A N/A 2,802,681 37.00 - 38.40 26.90 - 51.50 22.24
GE May 20 32.60 -0.80 -2.39% 20,308,600 N/A N/A 25,156,363 32.48 - 33.01 28.50 - 53.55 22.36
GLW May 20 6.00 -0.29 -4.65% 4,053,900 N/A N/A 7,328,136 5.80 - 6.18 5.80 - 23.70 N/A
GNSS May 20 27.23 +0.03 +0.11% 1,324,400 27.01 27.50 4,187,954 26.79 - 28.08 19.70 - 74.90 37.74
GSPN May 20 5.76 -0.181 -3.03% 668,700 5.65 5.84 2,692,545 5.70 - 6.01 4.84 - 19.80 N/A
GTW May 20 5.88 -0.25 -4.08% 683,000 N/A N/A 1,438,772 5.82 - 6.10 4.24 - 19.35 N/A
HLIT May 20 7.70 -1.11 -12.76% 778,100 7.56 7.68 1,152,227 7.65 - 8.49 6.48 - 17.30 N/A
HWP Ticker symbol has changed to: HPQ
IBM May 20 84.45 -1.39 -1.62% 4,530,600 N/A N/A 9,499,954 83.93 - 85.46 75.92 - 126.39 20.81
IMNX May 20 26.04 -0.38 -1.43% 3,098,600 26.03 26.10 5,387,227 25.87 - 26.60 13.85 - 31.45 15.69
INTC May 20 30.19 -1.15 -3.69% 37,237,000 30.17 30.18 46,202,545 29.92 - 30.80 18.96 - 36.78 115.58
ITWO May 20 3.77 -0.159 -4.10% 3,871,400 3.72 3.77 6,646,545 3.57 - 3.878 2.30 - 28.20 N/A
JBL May 20 24.29 -0.69 -2.76% 1,187,600 N/A N/A 2,228,909 23.90 - 24.90 14.00 - 38.25 121.45
JDSU May 20 4.29 -0.23 -5.12% 11,242,300 4.26 4.27 24,771,181 4.17 - 4.43 3.39 - 24.21 N/A
JNIC May 20 5.37 -0.72 -12.77% 467,900 4.92 5.22 254,954 5.26 - 5.61 5.08 - 18.48 N/A
JNJ May 20 60.45 -1.02 -1.66% 6,951,500 N/A N/A 7,142,136 60.20 - 61.47 48.20 - 65.89 31.32
JNPR May 20 9.54 -0.279 -2.83% 10,289,100 9.49 9.54 18,554,772 9.30 - 9.64 7.84 - 59.50 N/A
JPM May 20 37.46 -0.64 -1.68% 4,149,000 N/A N/A 9,278,454 37.28 - 37.93 26.70 - 50.60 53.51
KLAC May 20 60.06 +0.17 +0.28% 8,607,800 60.15 60.24 11,863,545 58.88 - 60.44 28.61 - 70.58 39.40
KLIC May 20 17.28 -0.26 -1.50% 641,000 16.51 17.34 1,184,772 17.09 - 17.70 8.16 - 21.67 N/A
KOPN May 20 8.46 -0.41 -4.70% 444,400 8.27 8.46 805,954 8.30 - 8.60 6.61 - 19.05 N/A
LDCL May 20 1.421 -0.188 -11.68% 96,300 1.25 1.59 314,681 1.36 - 1.59 1.12 - 4.98 N/A
LEH May 20 65.55 -0.68 -1.03% 1,796,300 N/A N/A 2,656,363 64.53 - 66.10 43.50 - 82.90 16.47
LLY May 20 64.00 -1.00 -1.54% 2,532,300 N/A N/A 3,305,772 63.75 - 65.48 62.79 - 88.47 26.45
LNOP May 20 11.401 -0.67 -5.55% 36,500 10.62 12.03 163,545 11.16 - 11.99 2.70 - 16.45 N/A
LRCX May 20 26.57 -0.46 -1.70% 1,776,400 26.41 26.90 2,814,090 26.30 - 27.09 14.73 - 33.76 N/A
LTR May 20 57.77 -0.62 -1.06% 475,700 N/A N/A 494,954 57.70 - 58.39 41.05 - 72.50 N/A
LU May 20 4.93 -0.01 -0.20% 19,827,300 N/A N/A 33,541,863 4.82 - 5.03 3.78 - 10.12 N/A
MCDT May 20 7.61 -0.35 -4.39% 1,026,800 7.55 7.63 N/A 7.50 - 7.98 6.00 - 42.90 N/A
MER May 20 43.38 -0.65 -1.48% 5,295,800 N/A N/A 7,360,590 43.03 - 44.00 33.50 - 71.50 135.59
MERQ May 20 37.41 -1.09 -2.85% 2,801,100 37.35 37.50 4,337,681 36.52 - 38.09 18.00 - 75.50 218.59
MRK May 20 58.20 +0.07 +0.12% 4,931,000 N/A N/A 6,765,909 57.61 - 58.85 51.00 - 78.05 18.54
MRVC May 20 1.80 +0.07 +3.93% 136,700 1.76 1.88 586,045 1.75 - 1.86 1.64 - 13.75 N/A
MRVL May 20 37.98 -0.72 -1.85% 1,193,300 37.85 38.12 3,021,272 37.47 - 38.80 12.51 - 46.24 N/A
MSFT May 20 54.01 -1.93 -3.44% 26,060,900 54.00 54.04 30,006,681 53.50 - 55.55 47.50 - 76.15 45.08
MU May 20 24.46 -0.55 -2.20% 3,975,600 N/A N/A 9,261,590 24.21 - 25.26 16.39 - 44.99 N/A
MVSN May 20 18.58 -0.20 -1.00% 447,500 18.22 18.77 716,954 18.55 - 20.13 18.55 - 72.25 54.92
MWAV May 20 4.55 -0.049 -1.07% 7,500 2.50 5.47 16,954 4.51 - 4.87 3.60 - 9.05 9.89
MWD May 20 49.35 -0.87 -1.72% 3,885,700 N/A N/A 5,359,136 49.25 - 50.49 35.75 - 75.23 16.49
NE May 20 40.57 +0.26 +0.65% 1,436,200 N/A N/A 2,178,954 39.40 - 41.03 20.80 - 48.21 20.70
NEM May 20 30.14 +0.55 +1.87% 5,733,300 N/A N/A 4,879,454 29.02 - 30.42 17.97 - 30.50 N/A
NET May 20 20.78 -0.84 -3.89% 1,534,200 N/A N/A 2,916,318 20.70 - 22.23 10.11 - 30.50 N/A
NEWP May 20 19.85 -1.06 -5.10% 453,100 19.50 21.00 1,045,045 19.80 - 20.70 11.91 - 42.00 N/A
NOK May 20 16.36 -0.39 -2.33% 6,407,000 N/A N/A 11,713,090 16.01 - 16.51 12.70 - 35.50 39.90
NT May 20 2.59 -0.20 -7.02% 8,963,200 N/A N/A 13,914,727 2.56 - 2.81 2.29 - 15.73 N/A
NTAP May 20 14.69 -0.67 -4.42% 5,560,900 14.60 14.64 9,872,909 14.49 - 15.12 6.00 - 28.75 1450.00
NTRO May 20 2.68 +0.05 +1.89% 75,500 2.52 2.80 158,818 2.59 - 2.70 2.21 - 5.75 N/A
NUFO May 20 3.05 -0.08 -2.56% 105,800 2.73 3.15 497,863 3 - 3.15 2.10 - 15.95 N/A
NVDA May 20 39.59 -0.06 -0.15% 7,950,500 39.50 39.59 11,836,863 38.66 - 39.85 22.66 - 72.66 37.61
NVLS May 20 50.50 -1.21 -2.36% 5,540,400 50.44 50.65 8,425,363 50 - 51.54 25.37 - 58.70 111.36
NXTL May 20 5.12 -0.09 -1.74% 14,409,000 5.08 5.12 21,491,909 5.016 - 5.20 3.35 - 20.01 N/A
OCCF May 20 0.72 -0.03 -4.05% 217,100 0.67 0.75 290,227 0.68 - 0.75 0.48 - 12.96 N/A
ONE May 20 41.37 -1.16 -2.73% 3,186,000 N/A N/A 3,626,045 41.35 - 42.35 27.00 - 42.88 16.16
ONE May 20 41.37 -1.16 -2.73% 3,186,000 N/A N/A 3,626,045 41.35 - 42.35 27.00 - 42.88 16.16
ONIS May 20 4.90 -0.20 -4.01% 1,129,700 4.70 4.99 2,128,818 4.85 - 5.10 3.50 - 38.45 N/A
ONIS May 20 4.90 -0.20 -4.01% 1,129,700 4.70 4.99 2,128,818 4.85 - 5.10 3.50 - 38.45 N/A
OPWV May 20 6.39 -0.37 -5.55% 1,128,400 6.30 6.50 3,269,863 6.34 - 6.53 4.70 - 46.90 N/A
ORCL May 20 9.11 -0.41 -4.29% 36,387,600 9.14 9.17 41,657,954 8.60 - 9.45 7.50 - 20.02 21.79
PFE May 20 36.43 -0.54 -1.46% 9,924,500 N/A N/A 12,996,454 36.28 - 37.05 34.00 - 45.00 28.33
PMCS May 20 16.78 -0.67 -3.82% 3,469,800 16.75 16.85 7,448,727 16.58 - 17.31 9.37 - 44.20 N/A
PSFT May 20 21.84 -2.31 -9.75% 9,254,300 21.17 21.25 8,980,590 21.25 - 23.31 15.78 - 51.00 34.48
PWAV May 20 11.60 -0.35 -2.93% 1,027,400 11.40 11.85 2,381,681 11.41 - 11.93 9.65 - 21.30 N/A
PYPL May 20 23.81 -0.64 -2.62% 115,800 23.01 24.20 728,045 23.80 - 24.47 12.00 - 28.70 N/A
Q May 20 5.29 +0.15 +2.90% 4,945,700 N/A N/A 12,560,545 5.17 - 5.40 4.35 - 38.99 N/A
QCOM May 20 31.89 -0.29 -0.89% 9,938,200 32.22 32.34 14,818,318 31.38 - 32.35 24.63 - 71.04 N/A
RFMD May 20 18.29 -0.81 -4.28% 3,121,300 18.26 18.44 6,581,590 18.05 - 18.74 13.40 - 37.50 N/A
RIG May 20 37.50 +0.50 +1.35% 1,699,700 N/A N/A 2,972,409 36.40 - 38.04 23.05 - 57.60 43.60
RIMM May 20 16.85 +0.09 +0.52% 1,038,000 16.70 17.20 2,198,727 16.39 - 17.07 13.70 - 40.82 N/A
RMBS May 20 7.09 -0.02 -0.28% 613,700 7.00 7.10 1,180,000 6.80 - 7.12 4.86 - 14.04 33.33
RNWK May 20 8.93 -0.15 -1.65% 1,920,300 8.90 9.03 929,500 8.67 - 9.21 3.26 - 15.67 N/A
RSTN May 20 3.87 -0.47 -10.88% 2,782,500 3.83 3.98 4,643,500 3.80 - 4.20 3.59 - 24.10 N/A
SANM May 20 13 -0.45 -3.37% 4,426,900 12.91 13.00 8,705,772 12.63 - 13.30 9.43 - 38.20 N/A
SAP May 20 29.75 -0.46 -1.52% 716,700 N/A N/A 1,104,818 29.48 - 30.04 21.31 - 39.45 78.29
SBSA May 20 14.76 -0.74 -4.77% 156,100 14.29 16.02 300,363 14.75 - 15.55 4.95 - 17.34 N/A
SCH May 20 12.12 -0.46 -3.66% 2,709,500 N/A N/A 4,565,545 12.04 - 12.52 8.13 - 21.60 86.57
SCMR May 20 3.65 -0.02 -0.53% 282,300 3.60 3.72 1,215,181 3.60 - 3.78 3.00 - 12.49 N/A
SEBL May 20 22.60 -0.93 -3.95% 11,119,100 22.50 22.54 17,486,000 22.37 - 23.28 12.24 - 55.90 49.17
SEPR May 20 12.47 -0.86 -6.59% 1,513,200 12.35 13.00 3,485,363 12.32 - 13.35 11.17 - 60.05 N/A
SGP May 20 26.60 +0.48 +1.84% 8,402,200 N/A N/A 7,572,590 25.95 - 26.70 23.65 - 43.98 19.70
SLR May 20 8.50 -0.20 -2.30% 2,734,600 N/A N/A 7,696,818 8.30 - 8.70 6.99 - 27.25 N/A
SNDK May 20 16.50 -1.00 -5.88% 660,000 16.14 16.65 1,509,727 16.10 - 16.94 8.61 - 30.00 N/A
SONS May 20 2.35 +0.13 +5.86% 1,927,900 2.32 2.36 9,116,181 2.27 - 2.40 1.95 - 32.80 N/A
SSTI May 20 11.70 -0.43 -3.59% 485,600 11.55 11.83 845,272 11.55 - 11.94 3.78 - 14.50 N/A
STOR May 20 2.43 -0.20 -8.00% 505,500 2.36 2.40 1,178,090 2.39 - 2.50 2.11 - 22.70 N/A
SUNW May 20 7.12 -0.17 -2.31% 57,531,400 7.15 7.15 71,364,636 7.03 - 7.28 5.99 - 23.57 N/A
T May 20 13.31 +0.44 +3.42% 11,195,300 N/A N/A 13,829,863 12.74 - 13.35 12.66 - 23.00 N/A
TDW May 20 42.29 -0.02 -0.05% 585,700 N/A N/A 817,272 41.62 - 42.80 24.13 - 51.23 17.55
TELM May 20 1.99 -0.02 -1.00% 213,500 1.90 2.06 1,170,500 1.91 - 2.01 1.70 - 29.73 N/A
TELM May 20 1.99 -0.02 -1.00% 213,500 1.90 2.06 1,170,500 1.91 - 2.01 1.70 - 29.73 N/A
TER May 20 30.94 -0.23 -0.74% 1,292,100 N/A N/A 3,077,590 30.41 - 31.44 18.43 - 47.21 N/A
TERN May 20 2.81 -0.08 -2.77% 284,200 2.75 2.80 1,283,363 2.75 - 2.89 2.17 - 14.75 N/A
THQI May 20 33.15 -0.77 -2.27% 511,800 32.22 33.30 1,087,090 33 - 33.84 24.40 - 43.40 31.32
TLAB May 20 9.66 -0.10 -1.02% 1,657,800 9.56 9.83 4,235,954 9.41 - 9.78 8.21 - 42.801 N/A
TMCS May 20 23.60 +0.25 +1.05% 263,800 21.90 27.10 899,000 23.42 - 24 9.06 - 30.00 N/A
TQNT May 20 10.12 -0.56 -5.27% 904,400 10.06 10.30 1,851,590 10.10 - 10.55 8.80 - 29.15 N/A
TTWO May 20 26.011 +0.28 +1.09% 954,600 25.88 25.95 1,388,954 25.15 - 26.08 6.44 - 26.90 55.06
TXCC May 20 1.56 +0.04 +2.63% 495,700 1.50 1.69 1,555,363 1.51 - 1.65 1.32 - 18.95 N/A
TYC May 20 23.30 +1.55 +7.13% 22,418,400 N/A N/A 21,855,272 22.37 - 23.48 15.25 - 60.09 8.60
UAL May 20 12.23 -0.27 -2.16% 959,900 N/A N/A 1,627,409 12.10 - 12.40 9.40 - 38.50 N/A
UTSI May 20 22.48 -0.84 -3.57% 780,400 22.25 22.79 1,441,090 22.20 - 23.45 12.98 - 35.66 39.10
UTX May 20 69.30 -1.00 -1.42% 1,862,400 N/A N/A 2,599,818 68.80 - 70.15 40.10 - 86.96 17.81
VECO May 20 30.94 -0.56 -1.79% 139,600 27.78 33.87 557,727 30.62 - 31.39 19.90 - 57.50 N/A
VRTS May 20 27.58 -2.35 -8.17% 9,842,900 27.39 27.49 12,592,227 27 - 28.55 17.30 - 80.05 N/A
VTSS May 20 6.23 -0.14 -2.20% 1,774,000 6.18 6.20 5,299,500 6.10 - 6.30 4.28 - 36.91 N/A
WCOM May 20 1.49 +0.148 +10.95% 190,638,304 1.48 1.49 71,733,136 1.40 - 1.63 1.08 - 19.01 N/A
WFC May 20 52.24 -0.60 -1.14% 2,455,500 N/A N/A 3,971,272 52.20 - 52.90 38.25 - 53.12 24.85
WFII May 20 5.191 +0.001 +0.02% 175,100 4.87 6.05 217,636 5 - 5.38 3.50 - 10.49 N/A
WMT May 20 57.80 -0.38 -0.65% 5,031,900 N/A N/A 7,743,409 57.70 - 58.82 42.00 - 63.94 37.39
WYE May 20 58.24 -0.15 -0.26% 3,205,700 N/A N/A 3,936,545 57.53 - 59.27 53.15 - 66.51 33.86
XLNX May 20 39.13 -1.12 -2.83% 6,224,000 39.04 39.19 9,817,681 38.39 - 39.49 19.52 - 50.98 N/A
YHOO May 20 17.17 -0.97 -5.39% 7,131,800 17.10 17.15 9,733,636 16.89 - 17.72 8.02 - 23.07 N/A |
