Closing July 1,2002
Dow 9,109.79 -133.47 (-1.44%)
Nasdaq 1,403.80 -59.41 (-4.06%)
S&P 500 968.65 -21.16 (-2.14%)
10-Yr Bond 4.815% -0.009
NYSE Volume 1,414,806,000
Nasdaq Volume 2,976,639,000
COMPX Day's Range
1,402.51 - 1,459.84
EQUITY OPTION
TOTAL EQUITY CALL VOLUME : 322836
TOTAL EQUITY PUT VOLUME : 236524
TOTAL VOLUME : 559360
EPC=0.73
COMPX open at 1457. It was a steady sell off from there
on down to 1400. There was virtually no counter rallies
of note. The majority of the COMPX volume was WCOM related
as it announced it was in default of over 3 billion in
loans and was in jepordary of being delisted from the
Nasdaq.
Consumer Products 7 -4.1% Edit Delete Compare
Days Short Less than 1.75 21 -5.1% Edit Delete Compare
BOP Divergence 12 -6.4% Edit Delete Compare
RETAIL 11 -1.2% Edit Delete Compare
DSL 9 -5.3% Edit Delete Compare
DWDM 20 -5.5% Edit Delete Compare
Low pSR Energy Stocks 12 -0.5% Edit Delete Compare
Carriers1 7 -4.5% Edit Delete Compare
Telecom Construction1 5 -2.8% Edit Delete Compare
networkers1 9 -6.8% Edit Delete Compare
Contract Manufacturers 6 -10.5% Edit Delete Compare
Telecom Equipment 19 -2.6% Edit Delete Compare
Tier 2, D-WDM 16 -1.9% Edit Delete Compare
Broadband Cable 1 8 -6.5% Edit Delete Compare
DOW 10 -0.2% Edit Delete Compare
Internet Security 20 -5.9% Edit Delete Compare
Biotechs 9 -7.6% Edit Delete Compare
CHIP EQUIPMENT 13 -6.7% Edit Delete Compare
CHIPS1 23 -5.4% Edit Delete Compare
Clint's Financials 40 -1.8% Edit Delete Compare
Genomics 9 -8.3% Edit Delete Compare
Incubators 8 -9.0% Edit Delete Compare
Internet Sector 14 -10.0% Edit Delete Compare
Flat Panel Displays 7 -6.0% Edit Delete Compare
E-Gaming stocks 8 -4.9% Edit Delete Compare
Drug Stocks 15 -3.3% Edit Delete Compare
RTS Biotechs 13 -6.6% Edit Delete Compare
Gigabit 23 -5.6% Edit Delete Compare
Oil Drilers - Deep Water 13 -0.4% Edit Delete Compare
Storage 9 -5.4% Edit Delete Compare
M.L. Picks 23 -6.1% Edit Delete Compare
HOLDERS 12 -3.1% Edit Delete Compare
4 Q's of cash 20 -4.9% Edit Delete Compare
Carriers 10 -3.6% Edit Delete Compare
Wireless 6 -4.3% Edit Delete Compare
Symbol Last Trade Change (Mkt) Volume Bid Ask Avg Vol Day's Range 52-wk Range P/E
*COMPUTER* No such ticker symbol. Try Symbol Lookup (Look up: *COMPUTER*)
AAPL Jul 1 17.06 -0.66 -3.72% 4,101,900 17.01 17.33 5,729,590 17.05 - 17.88 14.68 - 26.17 28.43
DELL Jul 1 25.16 -0.92 -3.52% 21,380,200 25.30 25.31 21,415,090 25.07 - 26.10 16.01 - 30.52 54.83
GTW Jul 1 4.25 -0.19 -4.28% 919,500 N/A N/A 981,045 4.15 - 4.43 4.15 - 16.55 N/A
HPQ Jul 1 15.10 -0.18 -1.18% 9,521,100 N/A N/A 12,327,954 14.98 - 15.47 12.50 - 29.16 32.13
IBM Jul 1 67.60 -4.40 -6.11% 12,064,400 N/A N/A 9,249,363 67.16 - 72.41 66.10 - 126.39 16.69
LXK Jul 1 50.90 -3.50 -6.43% 1,505,700 N/A N/A 1,317,772 50.75 - 54.90 41.20 - 67.75 25.71
INTC Jul 1 17.54 -0.67 -3.67% 48,781,800 17.61 17.67 50,310,681 17.49 - 18.77 17.45 - 36.78 67.69
AMD Jul 1 9.14 -0.58 -5.97% 3,395,700 N/A N/A 5,645,818 9.10 - 9.70 7.69 - 30.20 N/A
SUNW Jul 1 4.72 -0.31 -6.19% 46,683,100 4.75 4.76 73,858,500 4.65 - 5.058 4.55 - 18.24 N/A
*E-GAMER* No such ticker symbol. Try Symbol Lookup (Look up: *E-GAMER*)
AKLM Jul 1 3.11 -0.53 -15.01% 1,776,500 3.00 3.20 1,639,818 3.07 - 3.50 2.08 - 6.25 10.00
ATVI Jul 1 27.71 -1.75 -6.02% 1,241,500 27.38 27.67 1,926,454 27.65 - 29.39 15.0733 - 35.10 31.03
EIDSY Jul 1 1.99 -0.03 -1.49% 7,200 0.75 2.61 13,727 1.90 - 2.08 1.65 - 4.30 N/A
THQI Jul 1 27.32 -3.78 -12.68% 1,253,400 26.04 26.40 1,144,272 27.10 - 29.84 24.40 - 43.40 24.57
ERTS Jul 1 64.36 -2.80 -4.24% 2,325,500 63.50 63.90 3,127,045 64.10 - 66.09 40.99 - 66.979 89.08
NVDA Jul 1 17.14 -0.12 -0.70% 9,705,600 17.05 17.06 11,528,090 16.78 - 17.60 16.43 - 72.66 12.64
ATYT Jul 1 6.63 -0.28 -4.05% 383,400 6.40 6.85 1,578,181 6.60 - 7 5.58 - 15.65 N/A
TTWO Jul 1 18.94 -1.64 -7.97% 1,031,500 18.40 18.95 1,072,727 18.70 - 20.64 6.44 - 27.05 17.88
*FINANCIALS* No such ticker symbol. Try Symbol Lookup (Look up: *FINANCIALS*)
AXP Jul 1 37.11 +0.79 +2.18% 5,496,500 N/A N/A 4,863,863 36.56 - 37.62 24.20 - 44.91 35.68
BAC Jul 1 69.25 -1.11 -1.58% 6,269,700 N/A N/A 6,005,000 69.25 - 71.22 50.25 - 77.09 15.70
BK Jul 1 33.11 -0.64 -1.90% 2,246,500 N/A N/A 2,571,181 33.00 - 34.25 29.75 - 49.80 18.50
C Jul 1 38.49 -0.35 -0.90% 14,843,800 N/A N/A 13,919,954 38.28 - 39.75 34.51 - 53.73 13.81
LEH Jul 1 60.71 -1.81 -2.90% 1,787,700 N/A N/A 2,512,136 60.69 - 63.70 43.50 - 77.00 16.50
MWD Jul 1 41.44 -1.64 -3.81% 5,492,000 N/A N/A 5,250,318 41.35 - 44.099 35.75 - 64.83 14.24
ONE Jul 1 37.99 -0.49 -1.27% 3,674,800 N/A N/A 3,210,181 37.82 - 38.50 27.00 - 42.88 14.84
SCH Jul 1 11.00 -0.20 -1.79% 3,840,600 N/A N/A 4,597,772 11.00 - 11.65 8.13 - 19.00 220.00
LEH Jul 1 60.71 -1.81 -2.90% 1,787,700 N/A N/A 2,512,136 60.69 - 63.70 43.50 - 77.00 16.50
JPM Jul 1 31.36 -2.42 -7.13% 10,095,400 N/A N/A 7,874,090 31.35 - 33.68 26.70 - 46.01 45.00
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
QCOM Jul 1 26.43 -1.30 -4.73% 11,577,900 26.21 26.44 15,492,909 26.41 - 27.99 24.496 - 68.87 N/A
RFMD Jul 1 7.729 +0.09 +1.18% 10,860,900 7.60 7.71 6,861,727 7.68 - 8.92 5.67 - 32.53 N/A
NOK Jul 1 13.86 -1.18 -8.15% 9,005,400 N/A N/A 12,860,909 13.75 - 14.60 11.60 - 27.06 32.44
ERICY Jul 1 1.56 +0.12 +8.33% 24,458,400 1.53 1.56 15,840,454 1.50 - 1.63 1.29 - 6.24 N/A
PWAV Jul 1 8.10 -1.01 -11.03% 1,467,000 7.98 8.19 2,273,818 7.86 - 9.12 6.60 - 21.30 N/A
KOPN Jul 1 6.10 -0.34 -5.15% 479,300 5.90 6.30 643,090 5.95 - 6.63 5.40 - 19.05 N/A
TQNT Jul 1 6.25 -0.30 -4.68% 1,163,000 6.10 7.15 1,741,863 6.12 - 6.66 5.61 - 25.90 N/A
CMVT Jul 1 8.94 -0.51 -5.51% 3,089,300 8.75 9.03 3,284,772 8.80 - 9.56 8.80 - 58.75 N/A
OPWV Jul 1 5.06 -0.55 -9.80% 1,887,800 5.00 5.06 2,364,090 4.93 - 5.50 4.50 - 35.144 N/A
DSPG Jul 1 18.18 -1.42 -7.24% 222,200 18.16 20.96 240,636 18 - 19.80 16.30 - 26.48 26.74
*TELECOM-EQUIP* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM-EQUIP*)
ADCT Jul 1 2.17 -0.09 -3.93% 3,747,500 2.15 2.25 5,482,636 2.14 - 2.35 1.85 - 7.08 N/A
ADTN Jul 1 19.19 +0.191 +1.01% 334,400 16.16 22.29 212,636 18.90 - 19.55 17.85 - 29.75 41.72
ALA Jul 1 7.12 +0.01 +0.14% 1,495,900 N/A N/A 1,262,590 7 - 7.48 6.82 - 21.51 N/A
AVCI Jul 1 0.98 -0.04 -3.96% 694,000 0.94 1.15 343,090 0.95 - 1.13 0.95 - 8.84 N/A
CIEN Jul 1 4.12 -0.02 -0.48% 5,983,700 4.07 4.18 9,458,954 4.07 - 4.50 3.60 - 39.00 N/A
CORV Jul 1 0.61 -0.02 -3.08% 3,532,400 0.61 0.62 2,493,681 0.58 - 0.69 0.58 - 4.63 N/A
DIGL Jul 1 2.20 -0.14 -5.98% 271,300 2.20 2.40 274,136 2.20 - 2.55 2.11 - 36.55 N/A
DITC Jul 1 2.88 +0.05 +1.76% 111,900 0.50 5.31 202,181 2.75 - 3.029 2.38 - 7.70 N/A
DSPG Jul 1 18.18 -1.42 -7.24% 222,200 18.16 20.96 240,636 18 - 19.80 16.30 - 26.48 26.74
FIBR Jul 1 0.88 -0.15 -15.62% 277,400 0.79 0.96 203,181 0.87 - 1 0.61 - 12.80 N/A
LU Jul 1 1.63 -0.09 -5.42% 40,830,500 N/A N/A 29,711,454 1.56 - 1.76 1.48 - 8.75 N/A
MRVC Jul 1 1.75 +0.22 +14.38% 1,014,800 1.57 1.73 447,545 1.42 - 1.75 0.95 - 9.29 N/A
NT Jul 1 1.47 +0.02 +1.38% 9,758,100 N/A N/A 27,667,363 1.40 - 1.53 1.31 - 9.36 N/A
ONIS Jun 21 2.80 +0.10 +3.70% 600,000 2.71 2.98 1,045,181 2.65 - 2.849 2.65 - 28.96 N/A
RSTN Jul 1 2.80 -0.33 -10.54% 772,000 2.71 3.02 2,035,227 2.75 - 3.17 2.17 - 21.10 N/A
SONS Jul 1 1.73 -0.28 -13.86% 1,982,100 1.56 1.74 4,703,409 1.70 - 1.99 1.29 - 25.00 N/A
TELM Jul 1 0.65 -0.28 -30.11% 3,083,400 0.58 0.66 936,500 0.56 - 0.71 0.56 - 19.70 N/A
TLAB Jul 1 6.01 -0.19 -3.06% 6,374,900 5.80 6.05 4,653,318 5.88 - 6.18 5.54 - 19.35 N/A
SCMR Jul 1 3.51 -0.44 -11.40% 1,696,800 3.41 3.50 1,177,863 3.42 - 3.86 3.00 - 9.34 N/A
TXCC Jul 1 0.63 -0.03 -4.69% 950,800 0.62 0.67 1,631,136 0.61 - 0.70 0.61 - 10.75 N/A
*TELECOM-CONSTRUCT* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM-CONSTRUCT*)
DY Jul 1 11.47 -0.22 -1.88% 255,900 N/A N/A 252,409 11.31 - 11.97 10.52 - 23.57 14.52
MTZ Jul 1 7.36 0.00 0.00% 135,200 N/A N/A 121,727 7.30 - 7.65 3.98 - 15.42 N/A
UTSI Jul 1 19.77 -0.38 -1.88% 910,100 19.50 19.90 1,093,863 19.44 - 20.58 12.98 - 35.66 34.12
WFII Jul 1 4.43 -0.47 -9.59% 78,200 0.01 18.88 162,454 4.43 - 4.90 3.50 - 10.49 N/A
*CARRIERS* No such ticker symbol. Try Symbol Lookup (Look up: *CARRIERS*)
ATI Jul 1 15.35 -0.45 -2.85% 455,800 N/A N/A 256,590 14.97 - 15.86 12.50 - 19.80 N/A
BLS Jul 1 30.60 -0.45 -1.43% 4,198,100 N/A N/A 4,358,454 30.50 - 31.89 28.00 - 42.95 20.70
WCOM Ticker symbol has changed to: WCOME.
Q Jul 1 2.30 -0.80 -28.57% 20,391,000 N/A N/A 12,004,363 2.10 - 2.94 1.20 - 31.45 N/A
NXTL Jul 1 2.96 -0.21 -6.54% 11,438,400 3.03 3.04 16,840,818 2.94 - 3.359 2.50 - 18.40 N/A
T Jul 1 10.03 -0.603 -5.64% 23,348,500 N/A N/A 19,237,636 9.98 - 10.55 9.09 - 23.00 N/A
*NETWORKERS* No such ticker symbol. Try Symbol Lookup (Look up: *NETWORKERS*)
CSCO Jul 1 13.09 -0.79 -5.66% 60,305,800 13.12 13.16 66,096,636 13.05 - 14 11.04 - 21.92 87.73
JNPR Jul 1 5.69 -0.01 -0.18% 8,896,900 5.68 5.69 14,321,318 5.56 - 5.85 4.70 - 32.50 N/A
EXTR Jul 1 9.01 -1.09 -10.80% 3,015,200 8.86 8.99 3,899,954 8.96 - 10 5.85 - 32.07 N/A
FDRY Jul 1 6.40 -0.63 -8.96% 1,258,600 6.36 6.58 1,584,181 6.40 - 7.05 4.74 - 22.51 N/A
MRVL Jul 1 18.72 -1.29 -6.49% 1,857,300 18.15 18.60 3,395,090 18.61 - 20.60 12.51 - 46.24 N/A
LNOP Jul 1 7.26 +0.36 +5.22% 58,600 7.41 7.60 157,272 6.59 - 7.55 2.70 - 16.45 N/A
*CHIPS-EQUIP* No such ticker symbol. Try Symbol Lookup (Look up: *CHIPS-EQUIP*)
AMAT Jul 1 18.03 -1.02 -5.36% 31,215,800 18.03 18.06 27,357,181 17.94 - 19.20 13.295 - 27.95 1,800.00
ASYS Jul 1 5.41 +0.071 +1.33% 18,000 4.57 7.00 6,681 5.20 - 6.05 4.15 - 10.00 10.40
NVLS Jul 1 32.13 -2.01 -5.91% 7,927,700 31.70 31.99 9,272,318 31.61 - 34.56 25.37 - 57.20 71.09
LRCX Jul 1 16.86 -1.48 -8.23% 1,644,200 17.00 17.20 2,722,545 16.65 - 18.24 14.73 - 30.80 N/A
KLAC Jul 1 41.32 -2.74 -6.23% 12,507,900 41.11 41.50 13,055,727 41.10 - 44.52 28.61 - 70.58 26.96
KLIC Jul 1 11.48 -0.91 -7.34% 752,300 11.51 11.99 1,112,545 11.41 - 12.67 8.16 - 21.67 N/A
NVLS Jul 1 32.13 -2.01 -5.91% 7,927,700 31.70 31.99 9,272,318 31.61 - 34.56 25.37 - 57.20 71.09
SLAB Jul 1 25.36 -1.81 -6.69% 1,128,600 25.28 27.88 991,954 25.27 - 28.34 10.23 - 41.24 N/A
MU Jul 1 20 -1.72 -8.51% 4,393,100 N/A N/A 8,647,090 19.60 - 20.68 16.00 - 44.99 N/A
TER Jul 1 22.40 -1.10 -4.68% 2,919,200 N/A N/A 2,997,772 21.75 - 24.19 18.43 - 40.20 N/A
VECO Jul 1 22.01 -1.10 -4.76% 649,600 21.11 24.80 605,772 21.73 - 23.96 19.90 - 41.70 N/A
*CHIPS* No such ticker symbol. Try Symbol Lookup (Look up: *CHIPS*)
AMCC Jul 1 4.27 -0.39 -8.25% 2,941,700 4.30 4.44 7,205,318 4.209 - 4.85 3.90 - 19.69 N/A
AMKR Jul 1 5.85 -0.12 -1.93% 2,531,300 5.68 5.80 1,664,681 5.72 - 6.55 3.62 - 24.79 N/A
BRCM Jul 1 15.84 -1.63 -9.29% 10,531,300 15.84 15.90 12,182,590 15.76 - 17.78 15.76 - 53.35 N/A
CREE Jul 1 11.99 -1.33 -10.05% 1,788,900 11.90 12.00 1,457,409 11.83 - 13.32 10.35 - 33.32 N/A
CCMP Jul 1 41.17 -2.21 -5.12% 959,500 40.97 41.75 1,403,181 41.09 - 43.35 36.76 - 87.46 29.46
EMKR Jul 1 5.20 -0.80 -13.33% 176,800 4.75 12.00 175,545 5.20 - 6 3.60 - 30.64 N/A
MSCC Jul 1 6.09 -0.48 -7.27% 1,261,500 5.74 6.10 799,636 5.78 - 7.06 5.78 - 40.10 17.00
PMCS Jul 1 8.75 -0.57 -6.15% 5,679,700 8.69 8.91 6,520,636 8.44 - 9.72 8.40 - 38.764 N/A
RMBS Jul 1 4.01 -0.09 -2.20% 1,006,700 4.03 4.25 911,772 4 - 4.40 3.08 - 12.23 19.05
VTSS Jul 1 2.69 -0.39 -12.54% 3,281,400 2.65 2.72 4,386,909 2.60 - 3.02 2.30 - 23.35 N/A
MCHP Jul 1 25.71 -2.03 -7.40% 3,679,800 25.55 25.99 3,253,818 25.69 - 28.05 15.90 - 33.99 56.44
ALTR Jul 1 12.72 -0.83 -6.10% 12,240,600 12.51 12.77 8,720,136 12.30 - 13.62 12.30 - 33.598 N/A
XLNX Jul 1 20.68 -1.74 -7.76% 13,975,900 20.69 20.82 10,641,409 20.42 - 21.85 19.52 - 47.159 N/A
*OPTICAL* No such ticker symbol. Try Symbol Lookup (Look up: *OPTICAL*)
AVNX Jul 1 1.75 -0.19 -9.79% 290,600 1.65 1.75 356,181 1.69 - 2 1.57 - 9.40 N/A
JDSU Jul 1 2.56 -0.109 -4.08% 14,666,100 2.57 2.63 20,704,545 2.55 - 2.841 2.24 - 13.20 N/A
NUFO Jul 1 3.10 +0.13 +4.38% 469,400 2.95 3.19 366,181 2.9578 - 3.10 2.10 - 7.93 N/A
GLW Jul 1 3.45 -0.10 -2.82% 5,524,300 N/A N/A 7,169,954 3.41 - 3.67 2.80 - 17.08 N/A
NEWP Jul 1 14.77 -0.36 -2.30% 442,200 12.00 20.25 777,590 14.56 - 16.20 11.91 - 28.91 N/A
OCCF Jul 1 0.50 -0.04 -7.41% 152,900 0.40 0.52 246,590 0.49 - 0.55 0.35 - 9.73 N/A
*INTERNET* No such ticker symbol. Try Symbol Lookup (Look up: *INTERNET*)
AMZN Jul 1 13.55 -2.46 -15.14% 13,540,600 13.67 13.70 6,962,409 13.52 - 16.17 5.51 - 20.40 N/A
AOL Jul 1 13.51 -1.23 -8.36% 26,290,000 N/A N/A 24,185,363 13.50 - 14.62 12.75 - 53.30 N/A
DCLK Jul 1 6.43 -0.82 -11.31% 2,200,200 6.41 7.00 1,518,227 6.32 - 7.31 5.23 - 14.23 N/A
FMKT Jul 1 12.17 -1.78 -12.60% 1,097,900 11.89 12.35 1,201,000 11.875 - 14.10 8.90 - 29.09 N/A
FON Jul 1 10.77 +0.16 +1.51% 7,318,400 N/A N/A 4,717,954 10.50 - 11.12 8.80 - 24.60 N/A
MERQ Jul 1 21.75 -1.71 -7.45% 3,428,600 21.02 21.25 5,041,500 21.71 - 23.90 18.00 - 63.47 125.00
RNWK Jul 1 3.96 -0.11 -2.70% 1,076,500 3.86 4.15 987,863 3.80 - 4.13 3.26 - 12.47 N/A
YHOO Jul 1 13.63 -1.13 -7.66% 7,997,400 13.63 13.68 8,745,818 13.55 - 14.86 8.02 - 21.35 N/A
EBAY Jul 1 58.56 -3.12 -5.06% 5,666,900 58.40 58.69 5,973,227 58.50 - 61.75 40.48 - 72.74 142.68
PYPL Jul 1 19.15 -1.151 -5.70% 783,100 18.21 21.50 654,818 19.15 - 20.30 12.00 - 30.48 N/A
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
BEAS Jul 1 8.53 -0.99 -10.41% 5,971,300 8.53 8.57 10,005,954 8.50 - 9.48 8.30 - 32.549 N/A
MSFT Jul 1 52.66 -2.20 -4.02% 33,327,000 52.45 52.49 35,700,636 52.58 - 54.39 47.50 - 73.15 43.75
ITWO Jul 1 1.47 +0.04 +2.70% 3,787,900 1.50 1.52 5,794,590 1.47 - 1.70 1.298 - 20.05 N/A
DSPG Jul 1 18.18 -1.42 -7.24% 222,200 18.16 20.96 240,636 18 - 19.80 16.30 - 26.48 26.74
*STORAGE* No such ticker symbol. Try Symbol Lookup (Look up: *STORAGE*)
BRCD Jul 1 16.20 -1.52 -8.70% 10,998,600 15.87 16.00 15,555,545 16.16 - 17.93 12.60 - 45.10 N/A
EMC Jul 1 7.08 -0.55 -7.28% 11,643,200 N/A N/A 17,323,727 6.96 - 7.59 5.85 - 31.98 N/A
ELX Jul 1 20.56 -1.82 -8.08% 2,393,500 N/A N/A 8,335,863 20.46 - 22.70 8.40 - 48.17 N/A
JNIC Jul 1 3.03 -0.47 -13.43% 347,900 0.23 3.92 299,000 2.98 - 3.5193 2.75 - 14.50 N/A
MCDT Jul 1 8.65 +0.75 +8.43% 627,400 8.57 8.90 N/A 8.43 - 9.20 6.00 - 34.68 N/A
NTAP Jul 1 11.63 -0.89 -7.15% 4,999,100 11.55 11.63 8,313,954 11.55 - 12.45 6.00 - 27.95 1,155.00
QLGC Jul 1 35.89 -2.43 -6.38% 11,159,000 34.60 34.74 10,536,409 35 - 38.75 17.21 - 65.67 48.20
VRTS Jul 1 19.12 -0.79 -3.99% 8,670,700 19.00 19.11 13,861,818 19 - 20.25 17.30 - 68.30 N/A
STOR Jul 1 1.74 -0.349 -17.72% 730,400 1.61 1.90 996,409 1.74 - 1.99 1.20 - 17.86 N/A
*CONSUMER* No such ticker symbol. Try Symbol Lookup (Look up: *CONSUMER*)
PALM Jul 1 1.65 -0.08 -4.55% 11,336,200 1.68 1.71 11,685,545 1.58 - 1.72 1.11 - 6.23 N/A
RIMM Jul 1 10.79 -0.73 -6.41% 2,312,000 10.65 10.90 2,464,590 10.70 - 11.69 10.60 - 33.50 N/A
GNSS Jul 1 7.68 -0.46 -5.52% 1,092,400 7.68 7.91 3,183,454 7.61 - 8.48 7.26 - 74.90 10.65
ESST Jul 1 16.61 -0.93 -5.30% 1,301,800 16.55 17.58 2,731,590 16.46 - 18.17 5.89 - 25.99 25.55
DVID Jul 1 1.44 +0.11 +8.40% 8,600 1.03 3.00 39,227 1.25 - 1.44 0.98 - 6.99 N/A
BBY Jul 1 36.14 -0.16 -0.44% 2,469,000 N/A N/A 3,215,318 36.01 - 37.00 26.68 - 53.7466 19.86
ELBO Jul 1 28.69 -0.61 -2.08% 294,100 25.62 31.73 394,818 27.84 - 30 23.43 - 44.54 35.42
HLYW Jul 1 20.15 -0.53 -2.56% 653,200 19.75 20.68 734,000 19.75 - 21.24 7.44 - 21.29 8.65
MVSN Jul 1 12.60 -0.40 -3.05% 946,900 12.60 19.95 823,318 12.40 - 13.21 11.66 - 72.25 35.31
*CABLE* No such ticker symbol. Try Symbol Lookup (Look up: *CABLE*)
CCUR Jul 1 4.33 -0.32 -6.88% 594,900 4.05 4.92 1,494,818 4.25 - 4.78 4.25 - 17.68 N/A
GSPN Jul 1 3.48 -0.39 -10.08% 940,400 3.35 3.67 2,687,136 3.35 - 3.96 3.08 - 19.00 N/A
HLIT Jul 1 3.18 -0.479 -13.09% 782,800 3.00 3.65 1,130,272 2.98 - 3.62 2.60 - 17.30 N/A
TERN Jul 1 1.27 -0.06 -4.51% 682,400 1.25 1.34 1,369,545 1.26 - 1.40 0.86 - 14.75 N/A
*FLASH* No such ticker symbol. Try Symbol Lookup (Look up: *FLASH*)
SSTI Jul 1 7 -0.81 -10.38% 1,965,200 6.87 7.20 793,727 6.80 - 7.80 3.78 - 14.50 N/A
SNDK Jul 1 12.43 -0.05 -0.40% 1,351,000 12.35 12.70 1,483,181 12 - 13.30 8.61 - 27.94 N/A
FLSH Jul 1 7.89 -0.4129 -4.97% 49,100 7.31 9.00 108,954 7.75 - 8.30 3.65 - 12.85 N/A
*CONTRACT-MAN* No such ticker symbol. Try Symbol Lookup (Look up: *CONTRACT-MAN*)
FLEX Jul 1 5.88 -1.17 -16.41% 18,670,700 5.87 5.88 10,670,136 5.85 - 7.55 5.85 - 29.99 N/A
JBL Jul 1 19.58 -1.53 -7.25% 2,139,500 N/A N/A 1,963,409 19.57 - 21.20 14.00 - 34.90 93.24
MWAV Jul 1 3.56 -0.09 -2.47% 8,000 0.01 5.47 11,090 3.56 - 3.807 3.55 - 8.16 7.74
SANM Jul 1 5.84 -0.51 -8.08% 5,263,900 5.75 5.83 8,159,772 5.83 - 6.47 5.75 - 25.65 N/A
SLR Jul 1 5.85 -0.30 -4.88% 4,114,000 N/A N/A 6,249,227 5.55 - 6.05 4.80 - 19.00 N/A
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
BEAS Jul 1 8.53 -0.99 -10.41% 5,971,300 8.53 8.57 10,005,954 8.50 - 9.48 8.30 - 32.549 N/A
SAP Jul 1 23.13 -1.16 -4.78% 1,038,800 N/A N/A 1,420,000 22.95 - 24.25 21.25 - 39.04 60.87
ORCL Jul 1 9 -0.49 -5.17% 42,506,500 9.02 9.05 48,322,454 8.93 - 9.37 7.251 - 20.00 23.03
MSFT Jul 1 52.66 -2.20 -4.02% 33,327,000 52.45 52.49 35,700,636 52.58 - 54.39 47.50 - 73.15 43.75
PSFT Jul 1 14.34 -0.38 -2.55% 8,964,200 14.36 14.48 9,322,727 14 - 15.14 14.00 - 49.35 23.39
ITWO Jul 1 1.47 +0.04 +2.70% 3,787,900 1.50 1.52 5,794,590 1.47 - 1.70 1.298 - 20.05 N/A
NET Jul 1 17.62 -1.65 -8.56% 1,585,000 N/A N/A 2,359,318 17.30 - 19.18 10.11 - 30.50 N/A
CHKP Jul 1 12.11 -1.42 -10.47% 4,820,200 12.02 12.14 7,535,500 12 - 13.48 12.00 - 52.70 10.29
SEBL Jul 1 13.36 -0.90 -6.33% 9,700,400 13.15 13.33 17,254,454 13.04 - 14.235 12.24 - 50.908 28.96
*BIOTECH* No such ticker symbol. Try Symbol Lookup (Look up: *BIOTECH*)
AMGN Jul 1 38.36 -2.94 -7.02% 16,085,400 38.69 38.83 13,451,590 38.34 - 41.57 36.731 - 69.00 36.39
BGEN Jul 1 38.95 -2.66 -6.42% 3,322,800 38.77 43.00 4,771,045 38.63 - 41.43 38.36 - 62.80 21.78
JNJ Jul 1 50.50 -2.11 -4.04% 11,213,300 N/A N/A 7,676,045 50.26 - 52.25 50.00 - 65.89 25.98
LLY Jul 1 53.76 -2.50 -4.43% 6,513,000 N/A N/A 3,494,363 52.58 - 56.50 52.58 - 84.30 22.27
MRK Jul 1 48.75 -1.79 -3.53% 6,556,500 N/A N/A 6,823,590 48.50 - 51.08 47.60 - 71.50 15.56
IMNX Jul 1 20.97 -0.88 -3.94% 5,220,400 20.65 21.20 5,467,090 20.84 - 22.27 13.85 - 31.45 12.85
PFE Jul 1 33.90 -0.75 -2.14% 16,141,900 N/A N/A 14,624,727 33.80 - 35.23 32.75 - 44.04 26.55
SGP Jul 1 23.50 -0.42 -1.71% 5,810,400 N/A N/A 7,288,681 23.43 - 24.89 22.65 - 40.00 17.91
WYE Jul 1 49.94 -1.26 -2.46% 3,562,800 N/A N/A 4,124,272 49.65 - 52.24 49.00 - 66.51 29.03
*ENTERTAINMENT* No such ticker symbol. Try Symbol Lookup (Look up: *ENTERTAINMENT*)
SBSA Jul 1 9.57 -0.43 -4.30% 262,000 8.95 10.00 253,727 9.56 - 10.59 4.95 - 17.34 N/A
DIS Jul 1 18.36 -0.54 -2.86% 7,943,900 N/A N/A 6,797,000 18.24 - 19.09 15.50 - 29.02 33.38
TMCS Jul 1 17.83 -10.88 -58.15% 479,900 16.00 20.90 1,025,181 17.74 - 19.11 9.06 - 30.00 N/A
*COMGOLOMERATES* No such ticker symbol. Try Symbol Lookup (Look up: *COMGOLOMERATES*)
UTX Jul 1 66.32 -1.58 -2.33% 1,958,500 N/A N/A 2,428,500 66.00 - 67.79 40.10 - 77.75 17.05
TYC Jul 1 13.75 +0.279 +2.07% 38,559,100 N/A N/A 36,384,954 13.49 - 14.90 8.25 - 60.09 5.09
AA Jul 1 33.00 -0.15 -0.45% 5,792,100 N/A N/A 3,375,863 32.90 - 33.80 27.36 - 42.00 40.74 |
