Closing July 5,2002: Market closed early due to
holiday
Dow 9,379.50 +324.53 (+3.58%)
Nasdaq 1,448.36 +68.19 (+4.94%)
S&P 500 989.03 +35.03 (+3.67%)
10-Yr Bond 4.804% +0.060
NYSE Volume 698,376,000
Nasdaq Volume 1,119,698,000
EQUITY OPTION
TOTAL EQUITY CALL VOLUME : 235,288
TOTAL EQUITY PUT VOLUME : 121,204
TOTAL VOLUME : 356,492
EPC=0.51
COMPX tested 1345 intra-day low the previous day. It
re-bounded Thursday and saw follow through on Friday
given the vaccum of institutions being around. It will
be more telling if the rally continues on Monday.
Regardless, we need to re-test 1345 again to confirm
the successful test of the Sept intra-day low. Note that
the NDX and SPX have broken the Sept lows.
Consumer Products 7 +4.7% Edit Delete Compare
Days Short Less than 1.75 21 +6.6% Edit Delete Compare
BOP Divergence 12 +5.9% Edit Delete Compare
RETAIL 11 +1.5% Edit Delete Compare
DSL 9 +5.1% Edit Delete Compare
DWDM 20 +5.5% Edit Delete Compare
Low pSR Energy Stocks 12 +1.2% Edit Delete Compare
Carriers1 7 +0.9% Edit Delete Compare
Telecom Construction1 5 +1.6% Edit Delete Compare
networkers1 9 +5.7% Edit Delete Compare
Contract Manufacturers 6 +7.3% Edit Delete Compare
Telecom Equipment 19 +6.9% Edit Delete Compare
Tier 2, D-WDM 16 +1.7% Edit Delete Compare
Broadband Cable 1 8 +3.6% Edit Delete Compare
DOW 10 +1.2% Edit Delete Compare
Internet Security 20 +3.0% Edit Delete Compare
Biotechs 9 +5.9% Edit Delete Compare
CHIP EQUIPMENT 13 +8.9% Edit Delete Compare
CHIPS1 23 +7.8% Edit Delete Compare
Clint's Financials 40 +2.0% Edit Delete Compare
Genomics 9 +3.6% Edit Delete Compare
Incubators 8 +0.9% Edit Delete Compare
Internet Sector 14 +5.6% Edit Delete Compare
Flat Panel Displays 7 +7.5% Edit Delete Compare
E-Gaming stocks 8 +3.9% Edit Delete Compare
Drug Stocks 15 +2.8% Edit Delete Compare
RTS Biotechs 13 +5.1% Edit Delete Compare
Gigabit 23 +7.0% Edit Delete Compare
Oil Drilers - Deep Water 13 +1.6% Edit Delete Compare
Storage 9 +6.1% Edit Delete Compare
M.L. Picks 23 +7.8% Edit Delete Compare
HOLDERS 12 +3.7% Edit Delete Compare
4 Q's of cash 20 +7.8% Edit Delete Compare
Carriers 10 +1.7% Edit Delete Compare
Wireless 6 +8.1% Edit Delete Compare
Real Estate Related 7 +1.5% 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 5 18.74 +1.18 +6.72% 2,885,600 18.72 18.75 5,692,272 17.71 - 18.75 14.68 - 26.17 31.22
DELL Jul 5 25.99 +1.23 +4.98% 11,702,300 25.91 26.00 21,317,409 24.96 - 26 16.01 - 30.52 56.33
GTW Jul 5 4.17 +0.12 +2.96% 854,000 N/A N/A 1,003,863 4.01 - 4.50 3.88 - 16.55 N/A
HPQ Jul 5 16.30 +1.08 +7.10% 7,427,100 N/A N/A 12,080,136 15.65 - 16.40 12.50 - 29.16 34.68
IBM Jul 5 73.50 +2.99 +4.24% 5,243,000 N/A N/A 9,416,000 72.00 - 73.90 66.10 - 126.39 18.15
LXK Jul 5 52.30 +1.70 +3.36% 1,020,200 N/A N/A 1,350,181 51.55 - 52.55 41.20 - 67.75 26.41
INTC Jul 5 19.54 +1.84 +10.37% 34,149,900 19.61 19.64 50,835,045 18.60 - 19.61 16.26 - 36.78 75.35
AMD Jul 5 9.34 +0.91 +10.79% 3,477,600 N/A N/A 5,766,272 8.94 - 9.35 7.69 - 30.20 N/A
SUNW Jul 5 5.39 +0.52 +10.63% 36,328,200 5.38 5.40 72,505,227 5.06 - 5.41 4.36 - 18.24 N/A
*E-GAMER* No such ticker symbol. Try Symbol Lookup (Look up: *E-GAMER*)
AKLM Jul 5 3.05 +1.10 +37.93% 1,461,600 3.02 3.79 1,662,272 2.89 - 3.05 2.08 - 6.25 13.33
ATVI Jul 5 27.23 +0.85 +3.23% 807,000 26.99 28.16 1,949,818 25.85 - 27.49 15.0733 - 35.10 30.91
EIDSY Jul 5 1.97 -0.03 -1.50% 19,000 1.95 2.49 13,181 1.95 - 2.05 1.65 - 4.30 N/A
THQI Jul 5 27.79 +1.49 +5.62% 400,600 27.20 28.58 1,185,954 26.51 - 27.79 24.40 - 43.40 26.41
ERTS Jul 5 65.67 +2.33 +3.68% 1,688,000 65.06 65.67 3,158,045 63.39 - 65.67 40.99 - 66.979 92.51
NVDA Jul 5 18.99 +1.60 +9.17% 6,163,400 18.83 19.00 10,990,772 18.164 - 19 15.62 - 72.66 14.11
ATYT Jul 5 6.93 +0.03 +0.43% 1,283,200 6.90 7.40 1,538,863 6.79 - 7.12 5.58 - 15.65 N/A
TTWO Jul 5 19.01 +0.93 +5.14% 319,500 18.28 19.20 1,078,363 18.13 - 19.23 6.44 - 27.05 17.93
*FINANCIALS* No such ticker symbol. Try Symbol Lookup (Look up: *FINANCIALS*)
AXP Jul 5 37.35 +1.16 +3.21% 2,085,800 N/A N/A 4,876,636 36.55 - 37.48 24.20 - 44.91 35.91
BAC Jul 5 70.82 +2.02 +2.94% 3,633,400 N/A N/A 6,068,454 69.80 - 70.90 50.25 - 77.09 16.06
BK Jul 5 33.52 +1.96 +6.21% 1,291,700 N/A N/A 2,540,090 31.75 - 33.53 29.75 - 49.80 18.73
C Jul 5 39.55 +2.54 +6.86% 9,640,200 N/A N/A 14,199,636 37.72 - 39.57 34.51 - 53.73 14.23
LEH Jul 5 61.75 +2.29 +3.85% 1,580,400 N/A N/A 2,501,363 60.44 - 62.48 43.50 - 77.00 16.78
MWD Jul 5 43.68 +2.41 +5.84% 2,487,600 N/A N/A 5,271,227 42.21 - 43.85 35.75 - 64.83 15.01
ONE Jul 5 38.18 +1.33 +3.61% 1,785,600 N/A N/A 3,174,681 36.81 - 38.31 27.00 - 42.88 14.91
SCH Jul 5 11.53 +0.73 +6.76% 3,591,700 N/A N/A 4,578,681 10.95 - 11.65 8.13 - 19.00 230.60
LEH Jul 5 61.75 +2.29 +3.85% 1,580,400 N/A N/A 2,501,363 60.44 - 62.48 43.50 - 77.00 16.78
JPM Jul 5 32.59 +1.64 +5.30% 4,612,400 N/A N/A 8,043,363 31.15 - 32.70 26.70 - 46.01 46.56
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
QCOM Jul 5 28.54 +2.13 +8.07% 7,365,000 28.60 28.69 15,348,045 27.20 - 28.62 24.24 - 68.87 N/A
RFMD Jul 5 9.17 +0.91 +11.25% 3,837,500 8.99 9.08 6,811,454 8.37 - 9.25 5.67 - 32.53 N/A
NOK Jul 5 15.14 +1.17 +8.38% 8,858,900 N/A N/A 12,860,500 14.83 - 15.15 11.60 - 27.06 36.93
ERICY Jul 5 1.81 +0.17 +10.37% 7,314,200 1.79 1.81 15,998,409 1.74 - 1.82 1.29 - 6.24 N/A
PWAV Jul 5 8.32 +0.51 +6.53% 547,900 8.17 8.48 2,239,409 7.88 - 8.47 6.60 - 21.30 N/A
KOPN Jul 5 6.40 +0.47 +7.93% 183,200 6.30 6.72 619,681 6.08 - 6.43 5.40 - 19.05 N/A
TQNT Jul 5 6.59 +0.57 +9.45% 453,100 6.25 6.70 1,707,409 6.15 - 6.63 5.55 - 25.90 N/A
CMVT Jul 5 8.22 +0.08 +0.98% 2,584,400 8.27 8.43 3,283,136 8.05 - 8.40 7.92 - 58.75 N/A
OPWV Jul 5 1.95 -0.06 -3.00% 3,761,000 1.94 1.98 2,733,772 1.94 - 2.10 1.856 - 35.144 N/A
DSPG Jul 5 18.83 +0.89 +4.96% 40,800 17.98 19.67 239,181 17.93 - 18.99 16.30 - 26.48 27.69
*TELECOM-EQUIP* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM-EQUIP*)
ADCT Jul 5 2.52 +0.74 +33.04% 2,579,800 2.48 2.55 5,392,363 2.24 - 2.56 1.85 - 7.08 N/A
ADTN Jul 5 19.21 +1.15 +6.37% 79,300 18.12 20.20 220,863 18.05 - 19.21 16.39 - 29.75 41.76
ALA Jul 5 6.31 +0.58 +10.12% 2,858,300 N/A N/A 1,343,227 6.10 - 6.68 5.56 - 21.51 N/A
AVCI Jul 5 0.97 0.00 0.00% 111,000 0.95 1.05 346,818 0.95 - 1.02 0.90 - 8.84 N/A
CIEN Jul 5 4.64 +0.52 +12.47% 3,005,400 4.57 4.67 8,976,727 4.10 - 4.68 3.60 - 39.00 N/A
CORV Jul 5 0.66 +0.01 +1.54% 548,300 0.66 0.69 2,209,954 0.64 - 0.68 0.55 - 4.63 N/A
DIGL Jul 5 2.33 +0.209 +9.85% 94,100 2.28 2.35 261,181 2.12 - 2.35 2.06 - 36.55 N/A
DITC Jul 5 2.891 +0.191 +7.07% 17,900 2.52 5.31 197,000 2.86 - 3 2.38 - 7.70 N/A
DSPG Jul 5 18.83 +0.89 +4.96% 40,800 17.98 19.67 239,181 17.93 - 18.99 16.30 - 26.48 27.69
FIBR Jul 5 0.74 -0.06 -7.50% 221,400 0.72 0.82 204,227 0.70 - 0.848 0.61 - 12.80 N/A
LU Jul 5 1.82 +0.30 +20.00% 25,300,400 N/A N/A 30,099,954 1.60 - 1.89 1.36 - 8.75 N/A
MRVC Jul 5 1.58 +0.104 +7.05% 91,900 1.48 1.68 441,318 1.45 - 1.61 0.95 - 9.29 N/A
NT Jul 5 1.68 +0.10 +6.33% 5,794,100 N/A N/A 27,381,954 1.63 - 1.69 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 5 2.74 +0.14 +5.38% 269,700 2.74 2.85 1,814,545 2.67 - 2.85 2.17 - 21.10 N/A
SONS Jul 5 1.76 +0.12 +7.19% 593,700 1.75 1.79 3,236,545 1.69 - 1.829 1.29 - 25.00 N/A
TELM Jul 5 0.60 0.00 0.00% 679,200 0.60 0.62 997,045 0.59 - 0.64 0.56 - 19.70 N/A
TLAB Jul 5 5.94 +0.28 +4.95% 2,801,100 5.85 5.98 4,481,909 5.69 - 5.94 5.47 - 19.35 N/A
SCMR Jul 5 3.49 +0.10 +2.95% 566,000 3.39 3.49 1,169,818 3.37 - 3.61 3.00 - 9.34 N/A
TXCC Jul 5 0.59 -0.04 -6.56% 611,500 0.58 0.63 1,600,272 0.58 - 0.62 0.56 - 10.75 N/A
*TELECOM-CONSTRUCT* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM-CONSTRUCT*)
DY Jul 5 10.86 +0.46 +4.42% 115,200 N/A N/A 278,000 10.05 - 10.95 10.00 - 23.57 13.75
MTZ Jul 5 6.91 +0.41 +6.31% 57,100 N/A N/A 127,090 6.57 - 6.97 3.98 - 15.42 N/A
UTSI Jul 5 20 +0.73 +3.83% 558,600 19.68 21.00 1,057,727 19.20 - 20.05 12.98 - 35.66 34.14
WFII Jul 5 4.64 +0.13 +2.88% 65,900 4.13 9.04 146,409 4.40 - 4.64 3.50 - 10.49 N/A
*CARRIERS* No such ticker symbol. Try Symbol Lookup (Look up: *CARRIERS*)
ATI Jul 5 15.20 +0.63 +4.32% 144,700 N/A N/A 257,272 14.55 - 15.25 12.50 - 19.80 N/A
BLS Jul 5 31.88 +1.00 +3.24% 2,592,600 N/A N/A 4,390,681 30.50 - 32.00 28.00 - 42.95 21.25
WCOM Ticker symbol has changed to: WCOME.
Q Jul 5 1.82 +0.12 +7.06% 8,835,000 N/A N/A 12,751,909 1.52 - 1.90 1.20 - 31.45 N/A
NXTL Jul 5 3.10 +0.10 +3.42% 5,248,200 3.02 3.08 16,608,545 2.91 - 3.111 2.50 - 18.40 N/A
T Jul 5 10.19 +0.57 +5.93% 7,302,800 N/A N/A 19,605,181 9.82 - 10.22 9.09 - 23.00 N/A
*NETWORKERS* No such ticker symbol. Try Symbol Lookup (Look up: *NETWORKERS*)
CSCO Jul 5 14.05 +1.08 +8.28% 34,151,500 14.16 14.20 64,580,772 13.40 - 14.10 11.04 - 21.92 94.13
JNPR Jul 5 7.16 +0.42 +6.27% 6,738,100 7.11 7.17 13,360,545 6.85 - 7.36 4.70 - 32.50 N/A
EXTR Jul 5 10.01 +0.82 +8.93% 3,213,700 9.92 10.00 3,872,954 9.75 - 10.19 5.85 - 32.07 N/A
FDRY Jul 5 6.92 +0.21 +3.13% 820,900 6.90 7.03 1,595,863 6.82 - 7.14 4.74 - 22.51 N/A
MRVL Jul 5 21.15 +1.96 +10.21% 1,323,500 20.61 21.25 3,331,363 19.571 - 21.33 12.51 - 46.24 N/A
LNOP Jul 5 7.61 +0.05 +0.66% 17,900 6.97 7.80 153,181 7.42 - 7.95 2.70 - 16.45 N/A
*CHIPS-EQUIP* No such ticker symbol. Try Symbol Lookup (Look up: *CHIPS-EQUIP*)
AMAT Jul 5 19.93 +1.90 +10.56% 21,961,900 19.85 19.90 27,963,318 18.84 - 19.95 13.295 - 27.95 1,989.00
ASYS Jul 5 5.40 +0.15 +2.86% 1,400 4.66 5.99 6,909 5.20 - 5.451 4.15 - 10.00 10.38
NVLS Jul 5 33.43 +3.52 +11.77% 6,144,700 33.25 33.30 9,354,727 30.75 - 33.44 25.37 - 57.20 74.29
LRCX Jul 5 18.29 +1.45 +8.61% 1,496,800 18.00 18.35 2,667,045 16.88 - 18.60 14.73 - 30.80 N/A
KLAC Jul 5 45.85 +3.43 +8.08% 7,105,300 45.66 45.90 13,155,590 43.30 - 45.91 28.61 - 70.58 30.00
KLIC Jul 5 12.41 +1.27 +11.39% 375,200 12.13 12.43 1,109,045 11.66 - 12.45 8.16 - 21.67 N/A
NVLS Jul 5 33.43 +3.52 +11.77% 6,144,700 33.25 33.30 9,354,727 30.75 - 33.44 25.37 - 57.20 74.29
SLAB Jul 5 26.80 +2.27 +9.18% 358,600 26.54 26.99 1,008,772 25.06 - 26.88 10.23 - 41.24 N/A
MU Jul 5 22.31 +1.83 +8.93% 9,223,600 N/A N/A 8,552,909 22 - 23.60 16.00 - 44.99 N/A
TER Jul 5 22.44 +2.30 +11.42% 2,597,900 N/A N/A 3,086,636 20.30 - 22.48 18.43 - 40.20 N/A
VECO Jul 5 24.26 +2.409 +10.90% 229,100 23.32 25.37 554,409 22.19 - 24.60 19.90 - 41.70 N/A
*CHIPS* No such ticker symbol. Try Symbol Lookup (Look up: *CHIPS*)
AMCC Jul 5 4.80 +0.48 +11.16% 2,229,100 4.71 4.78 6,686,954 4.41 - 4.81 3.90 - 19.69 N/A
AMKR Jul 5 5.92 +0.90 +17.58% 891,300 5.81 6.25 1,693,772 5.28 - 5.98 3.62 - 24.79 N/A
BRCM Jul 5 17.45 +1.78 +11.31% 6,913,800 17.50 17.70 12,032,363 16.25 - 17.50 14.696 - 53.35 N/A
CREE Jul 5 12.75 +0.88 +7.50% 1,039,200 12.62 12.76 1,480,863 11.92 - 12.81 10.35 - 33.32 N/A
CCMP Jul 5 42.10 +2.00 +4.99% 677,500 41.25 42.00 1,419,545 40.33 - 42.25 36.76 - 87.46 30.29
EMKR Jul 5 5.78 +0.18 +3.21% 33,200 4.98 6.06 171,000 5.61 - 5.80 3.60 - 30.64 N/A
MSCC Jul 5 6.95 +0.45 +6.92% 361,800 6.36 7.16 801,590 6.48 - 6.96 5.70 - 40.10 19.31
PMCS Jul 5 9.20 +0.75 +8.82% 4,857,600 9.19 9.30 6,269,227 8.64 - 9.20 7.57 - 38.764 N/A
RMBS Jul 5 4.42 +0.34 +8.35% 467,200 4.38 4.41 901,772 4.11 - 4.46 3.08 - 12.23 21.00
VTSS Jul 5 2.87 +0.45 +18.67% 2,851,500 2.80 2.86 4,339,272 2.49 - 2.88 2.29 - 23.35 N/A
MCHP Jul 5 27.54 +2.11 +8.30% 1,542,700 27.57 27.80 3,373,909 25.89 - 27.59 15.90 - 33.99 61.20
ALTR Jul 5 14.80 +2.49 +18.43% 3,625,600 14.66 15.00 8,996,681 13.94 - 14.82 12.30 - 33.598 N/A
XLNX Jul 5 23.60 +2.19 +10.21% 5,056,300 23.57 23.85 10,657,454 21.85 - 23.61 19.52 - 47.159 N/A
*OPTICAL* No such ticker symbol. Try Symbol Lookup (Look up: *OPTICAL*)
AVNX Jul 5 1.85 +0.17 +10.12% 208,600 1.74 2.18 350,000 1.65 - 1.90 1.57 - 9.40 N/A
JDSU Jul 5 2.90 +0.31 +12.02% 10,359,200 2.83 2.88 19,682,227 2.67 - 2.92 2.24 - 13.20 N/A
NUFO Jul 5 3.03 0.00 0.00% 69,200 2.68 3.28 358,545 2.99 - 3.05 2.10 - 7.93 N/A
GLW Jul 5 3.60 +0.05 +1.41% 2,389,400 N/A N/A 7,171,136 3.51 - 3.68 2.80 - 17.08 N/A
NEWP Jul 5 16.55 +1.42 +9.39% 396,000 16.55 16.70 753,727 15.15 - 16.55 11.91 - 28.91 N/A
OCCF Jul 5 0.45 -0.02 -4.26% 63,300 0.40 0.49 232,772 0.43 - 0.49 0.35 - 9.73 N/A
*INTERNET* No such ticker symbol. Try Symbol Lookup (Look up: *INTERNET*)
AMZN Jul 5 15.21 +0.88 +6.18% 3,367,400 14.80 15.15 7,119,090 14.37 - 15.23 5.51 - 20.40 N/A
AOL Jul 5 14.61 +0.94 +6.69% 11,064,300 N/A N/A 24,616,045 14.12 - 14.75 12.04 - 53.30 N/A
DCLK Jul 5 5.95 +0.27 +4.74% 425,000 5.85 6.15 1,563,227 5.44 - 6.15 4.68 - 14.23 N/A
FMKT Jul 5 12.38 +0.34 +2.83% 371,500 12.06 13.50 1,100,590 11.75 - 12.40 8.90 - 29.09 N/A
FON Jul 5 11.30 +0.84 +8.03% 1,697,000 N/A N/A 4,799,500 10.45 - 11.53 8.80 - 24.60 N/A
MERQ Jul 5 25.72 +1.66 +6.85% 2,270,900 25.60 25.89 4,969,000 24.59 - 26.03 18.00 - 63.47 152.29
RNWK Jul 5 4.70 +0.76 +19.29% 879,800 4.55 4.74 1,019,318 3.98 - 4.91 3.26 - 12.47 N/A
YHOO Jul 5 13.62 +0.838 +6.56% 4,770,600 13.62 13.66 8,902,181 13 - 13.65 8.02 - 21.35 N/A
EBAY Jul 5 60.55 +1.26 +2.13% 2,610,500 60.25 60.79 5,912,045 59.55 - 60.94 40.48 - 72.74 147.20
PYPL Jul 5 20 +0.92 +4.82% 240,500 19.76 20.03 665,454 19.20 - 20.38 12.00 - 30.48 N/A
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
BEAS Jul 5 9.25 +0.75 +8.93% 4,132,800 9.15 9.24 9,688,818 8.57 - 9.25 7.57 - 32.549 N/A
MSFT Jul 5 54.85 +2.39 +4.55% 17,836,800 54.95 55.00 35,419,045 53.05 - 54.90 47.50 - 73.15 45.72
ITWO Jul 5 1.50 -0.04 -2.67% 3,372,900 1.45 1.47 5,522,090 1.35 - 1.55 1.16 - 20.05 N/A
DSPG Jul 5 18.83 +0.89 +4.96% 40,800 17.98 19.67 239,181 17.93 - 18.99 16.30 - 26.48 27.69
*STORAGE* No such ticker symbol. Try Symbol Lookup (Look up: *STORAGE*)
BRCD Jul 5 17.47 +1.211 +7.48% 7,498,700 17.40 17.50 15,292,272 16.56 - 17.70 12.60 - 45.10 N/A
EMC Jul 5 7.52 +0.09 +1.22% 10,363,700 N/A N/A 16,798,272 7.39 - 7.84 5.85 - 31.98 N/A
ELX Jul 5 23.35 +1.51 +6.93% 1,388,300 N/A N/A 7,787,136 22.66 - 23.49 8.40 - 48.17 N/A
JNIC Jul 5 3.60 +0.16 +4.65% 29,800 2.60 3.60 291,363 3.42 - 3.64 2.75 - 14.50 N/A
MCDT Jul 5 9.24 +0.11 +1.22% 255,100 9.05 9.48 N/A 9.05 - 9.40 6.00 - 34.68 N/A
NTAP Jul 5 12.58 +1.09 +9.43% 3,432,300 12.53 12.75 8,114,590 11.90 - 12.62 6.00 - 27.95 1,265.00
QLGC Jul 5 39.88 +2.29 +6.10% 5,908,900 39.82 39.94 10,630,863 38.40 - 39.90 17.21 - 65.67 53.80
VRTS Jul 5 21.96 +2.16 +10.94% 6,710,800 21.81 21.95 13,472,681 20.416 - 22 17.30 - 68.30 N/A
STOR Jul 5 1.90 +0.07 +3.83% 459,400 1.84 1.94 988,909 1.80 - 2.23 1.20 - 17.86 N/A
*CONSUMER* No such ticker symbol. Try Symbol Lookup (Look up: *CONSUMER*)
PALM Jul 5 1.61 +0.10 +6.54% 3,220,100 1.61 1.63 11,289,090 1.56 - 1.62 1.11 - 6.23 N/A
RIMM Jul 5 13.35 +0.08 +0.63% 1,998,300 13.25 13.40 2,567,090 13.28 - 13.92 10.25 - 33.50 N/A
GNSS Jul 5 7.44 +0.39 +5.52% 815,200 7.51 7.70 2,958,454 7.111 - 7.76 6.29 - 74.90 10.07
ESST Jul 5 17.97 +1.17 +6.91% 720,000 17.87 18.40 2,613,954 17.38 - 18.10 5.89 - 25.99 27.85
DVID Jul 5 1.251 +0.001 +0.08% 300 0.95 2.99 33,727 1.251 - 1.251 0.98 - 6.99 N/A
BBY Jul 5 36.91 +2.08 +5.97% 1,999,100 N/A N/A 3,149,500 35.31 - 37.06 26.68 - 53.7466 20.28
ELBO Jul 5 28.53 +1.09 +3.97% 69,100 25.50 31.53 382,454 27.23 - 28.57 23.43 - 44.54 35.22
HLYW Jul 5 19.50 +0.50 +2.63% 317,900 18.73 20.13 705,727 18.98 - 19.65 7.44 - 21.29 8.37
MVSN Jul 5 11.66 +0.45 +4.01% 379,100 10.21 19.95 862,590 10.95 - 11.76 10.30 - 72.25 32.39
*CABLE* No such ticker symbol. Try Symbol Lookup (Look up: *CABLE*)
CCUR Jul 5 3.22 +0.011 +0.34% 712,500 3.11 3.41 1,492,090 2.92 - 3.50 2.65 - 17.68 N/A
GSPN Jul 5 3.85 +0.22 +6.08% 496,300 3.75 3.91 2,598,227 3.55 - 3.85 3.08 - 19.00 N/A
HLIT Jul 5 2.499 +0.28 +12.28% 664,700 2.39 2.56 1,169,909 2.341 - 2.60 2.01 - 17.30 N/A
TERN Jul 5 1.33 +0.03 +2.31% 166,200 1.22 1.36 1,150,545 1.25 - 1.42 0.86 - 14.75 N/A
*FLASH* No such ticker symbol. Try Symbol Lookup (Look up: *FLASH*)
SSTI Jul 5 7.32 +1.05 +16.75% 867,600 7.10 7.39 854,863 6.36 - 7.34 3.78 - 14.50 N/A
SNDK Jul 5 13.08 +0.94 +7.74% 704,700 12.40 13.15 1,426,136 12.39 - 13.22 8.61 - 27.94 N/A
FLSH Jul 5 8.099 +0.459 +6.01% 56,800 7.80 8.50 105,000 7.80 - 8.12 3.65 - 12.85 N/A
*CONTRACT-MAN* No such ticker symbol. Try Symbol Lookup (Look up: *CONTRACT-MAN*)
FLEX Jul 5 8.48 +1.28 +17.61% 11,103,000 8.52 8.58 11,278,500 7.83 - 8.52 5.85 - 29.99 N/A
JBL Jul 5 20.81 +1.45 +7.55% 844,100 N/A N/A 2,001,772 19.77 - 20.81 14.00 - 34.90 98.33
MWAV Jul 5 3.37 +0.07 +2.12% 4,400 0.01 4.97 10,727 3.349 - 3.60 3.30 - 8.16 7.33
SANM Jul 5 6.60 +0.70 +12.01% 3,162,500 6.53 6.73 7,813,363 6 - 6.60 5.331 - 25.65 N/A
SLR Jul 5 5.90 +0.50 +9.26% 2,480,500 N/A N/A 5,781,090 5.40 - 5.95 4.80 - 19.00 N/A
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
BEAS Jul 5 9.25 +0.75 +8.93% 4,132,800 9.15 9.24 9,688,818 8.57 - 9.25 7.57 - 32.549 N/A
SAP Jul 5 23.51 +0.66 +2.89% 1,938,800 N/A N/A 1,410,227 22.55 - 23.86 21.05 - 39.04 61.87
ORCL Jul 5 9.98 +0.51 +5.34% 24,017,600 10.05 10.06 48,684,181 9.756 - 10.05 7.251 - 20.00 25.79
MSFT Jul 5 54.85 +2.39 +4.55% 17,836,800 54.95 55.00 35,419,045 53.05 - 54.90 47.50 - 73.15 45.72
PSFT Jul 5 16.72 +1.76 +11.71% 5,122,900 16.72 16.79 8,201,636 15.75 - 16.82 13.77 - 49.35 27.08
ITWO Jul 5 1.50 -0.04 -2.67% 3,372,900 1.45 1.47 5,522,090 1.35 - 1.55 1.16 - 20.05 N/A
NET Jul 5 19.60 +0.58 +3.05% 775,200 N/A N/A 2,290,136 18.90 - 19.95 10.11 - 30.50 N/A
CHKP Jul 5 14.26 +0.01 +0.07% 3,210,700 14.10 14.47 6,774,090 14.10 - 14.87 10.37 - 52.70 12.19
SEBL Jul 5 14.41 +1.09 +8.16% 7,208,900 14.42 14.50 16,149,681 13.85 - 14.48 12.09 - 50.908 31.39
*BIOTECH* No such ticker symbol. Try Symbol Lookup (Look up: *BIOTECH*)
AMGN Jul 5 38.07 +1.97 +5.50% 6,473,100 37.80 38.13 13,719,818 36.488 - 38.18 34.39 - 69.00 35.33
BGEN Jul 5 38.78 +1.56 +4.19% 1,636,400 38.47 39.68 4,681,090 37.91 - 38.95 36.37 - 62.80 21.80
JNJ Jul 5 54.59 +1.64 +3.10% 4,462,400 N/A N/A 7,846,818 52.79 - 54.85 50.00 - 65.89 28.28
LLY Jul 5 52.25 +1.76 +3.49% 2,290,900 N/A N/A 3,587,318 50.40 - 52.25 49.89 - 84.30 21.59
MRK Jul 5 48.86 +1.58 +3.34% 3,902,000 N/A N/A 6,749,909 47.50 - 48.90 46.55 - 71.50 15.56
IMNX Jul 5 21.10 +1.10 +5.57% 2,728,000 20.01 22.75 5,437,227 20 - 21.14 13.85 - 31.45 12.49
PFE Jul 5 34.39 +1.89 +5.82% 9,451,300 N/A N/A 14,838,772 33.55 - 34.54 32.16 - 44.04 26.66
SGP Jul 5 23.12 +0.68 +3.03% 2,838,700 N/A N/A 6,953,545 22.44 - 23.30 22.07 - 40.00 17.13
WYE Jul 5 49.20 +1.96 +4.15% 3,011,400 N/A N/A 4,121,727 47.91 - 49.20 45.72 - 66.51 28.60
*ENTERTAINMENT* No such ticker symbol. Try Symbol Lookup (Look up: *ENTERTAINMENT*)
SBSA Jul 5 10.60 +0.64 +6.43% 62,100 9.83 11.13 256,318 10 - 10.60 4.95 - 17.34 N/A
DIS Jul 5 19.79 +0.84 +4.43% 3,831,200 N/A N/A 6,911,636 19.05 - 20.00 15.50 - 29.02 35.98
TMCS Jul 5 18.66 +0.84 +4.71% 181,900 18.12 20.90 1,030,136 17.73 - 18.67 9.06 - 30.00 N/A
*COMGOLOMERATES* No such ticker symbol. Try Symbol Lookup (Look up: *COMGOLOMERATES*)
UTX Jul 5 69.25 +4.42 +6.82% 1,689,900 N/A N/A 2,434,590 67.15 - 69.25 40.10 - 77.75 17.80
TYC Jul 5 13.41 +1.03 +8.14% 11,307,000 N/A N/A 37,753,181 12.96 - 13.53 8.25 - 60.09 5.05
AA Jul 5 33.38 +0.93 +2.87% 2,181,400 N/A N/A 3,425,227 32.60 - 33.52 27.36 - 42.00 41.21 |
