Closing August 2,2002
Dow 8,313.13 -193.49 (-2.27%)
Nasdaq 1,247.92 -32.08 (-2.51%)
S&P 500 864.24 -20.41 (-2.31%)
10-Yr Bond 4.261% -0.140
NYSE Volume 68,594,000
Nasdaq Volume 1,422,964,000
EQUITY OPTION
TOTAL EQUITY CALL VOLUME : 436492
TOTAL EQUITY PUT VOLUME : 294358
TOTAL VOLUME : 730850
EPC=0.67
Something wrong with the NYSE volume numbers.
Name # of Stocks % Change Actions
Consumer Products 11 -3.3% Edit Delete Compare
Days Short Less than 1.75 21 -2.8% Edit Delete Compare
BOP Divergence 12 -3.7% Edit Delete Compare
RETAIL 11 -4.0% Edit Delete Compare
DSL 9 -3.1% Edit Delete Compare
DWDM 20 -2.1% Edit Delete Compare
Low pSR Energy Stocks 12 -1.6% Edit Delete Compare
Carriers1 7 +0.3% Edit Delete Compare
Telecom Construction1 5 -5.5% Edit Delete Compare
networkers1 9 -2.4% Edit Delete Compare
Contract Manufacturers 6 -4.2% Edit Delete Compare
Telecom Equipment 19 -2.5% Edit Delete Compare
Tier 2, D-WDM 16 -4.5% Edit Delete Compare
Broadband Cable 1 8 -0.5% Edit Delete Compare
DOW 10 -2.7% Edit Delete Compare
Internet Security 20 -2.4% Edit Delete Compare
Biotechs 9 -2.1% Edit Delete Compare
CHIP EQUIPMENT 13 -2.9% Edit Delete Compare
CHIPS1 23 -3.9% Edit Delete Compare
Clint's Financials 40 -2.9% Edit Delete Compare
Genomics 9 -2.8% Edit Delete Compare
Incubators 8 -1.7% Edit Delete Compare
Internet Sector 14 -3.4% Edit Delete Compare
Flat Panel Displays 7 -5.7% Edit Delete Compare
E-Gaming stocks 8 -3.1% Edit Delete Compare
Drug Stocks 15 +0.2% Edit Delete Compare
RTS Biotechs 13 -0.1% Edit Delete Compare
Gigabit 23 -3.9% Edit Delete Compare
Oil Drilers - Deep Water 13 -4.1% Edit Delete Compare
Storage 9 -3.9% Edit Delete Compare
M.L. Picks 23 -0.4% Edit Delete Compare
HOLDERS 12 -1.7% Edit Delete Compare
4 Q's of cash 20 -2.6% Edit Delete Compare
Carriers 10 +1.0% Edit Delete Compare
Wireless 6 -2.2% Edit Delete Compare
Real Estate Related 7 -4.8% 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 Aug 2 14.45 +0.10 +0.68% 3,213,812 14.16 14.75 5,945,272 14.25 - 15.00 13.80 - 26.17 30.41
DELL Aug 2 24.13 -0.03 -0.12% 21,888,178 24.12 24.30 23,240,727 23.70 - 24.40 16.01 - 30.52 52.80
GTW Aug 2 3.58 -0.02 -0.56% 1,117,200 N/A N/A 1,071,500 3.50 - 3.65 3.08 - 11.50 N/A
HPQ Aug 2 12.80 -0.89 -6.50% 10,771,500 N/A N/A 11,911,227 12.51 - 13.50 10.75 - 25.46 27.23
IBM Aug 2 67.88 -1.00 -1.47% 6,915,000 N/A N/A 8,603,954 67.123 - 68.23 65.70 - 126.39 21.28
LXK Aug 2 46.65 -1.05 -2.20% 832,100 N/A N/A 1,521,454 46.30 - 48.15 41.20 - 65.23 23.33
INTC Aug 2 16.71 -0.88 -5.01% 55,735,672 16.68 16.69 54,537,863 16.52 - 17.705 16.26 - 36.78 57.52
AMD Aug 2 7.31 -0.25 -3.23% 7,057,500 N/A N/A 5,629,772 7.01 - 7.73 7.01 - 20.60 N/A
SUNW Aug 2 3.66 -0.289 -7.28% 53,461,260 3.66 3.68 74,535,090 3.54 - 3.98 3.50 - 17.96 N/A
*E-GAMER* No such ticker symbol. Try Symbol Lookup (Look up: *E-GAMER*)
AKLM Aug 2 2.05 -0.07 -3.24% 2,259,829 2.02 2.09 1,471,227 1.93 - 2.25 1.93 - 6.25 6.97
ATVI Aug 2 26.93 -0.79 -2.85% 967,812 26.40 26.93 1,997,681 26.50 - 27.59 15.0733 - 35.10 22.63
EIDSY Aug 2 1.70 -0.05 -2.86% 7,000 0.01 2.24 12,227 1.65 - 1.78 1.65 - 4.07 N/A
THQI Aug 2 22.39 -1.01 -4.32% 819,943 21.70 23.45 1,172,136 21.90 - 23.536 18.37 - 43.40 20.54
ERTS Aug 2 57.03 -1.78 -3.03% 3,705,598 57.04 57.49 3,711,545 56.29 - 59.37 40.99 - 66.979 51.39
NVDA Aug 2 9.35 -0.63 -6.29% 15,035,318 9.36 9.39 10,938,590 9.10 - 10.40 9.10 - 72.66 6.95
ATYT Aug 2 5.87 -0.301 -4.87% 1,631,375 5.81 5.95 1,578,136 5.45 - 6.30 5.45 - 15.65 N/A
TTWO Aug 2 20.10 -0.94 -4.57% 610,007 19.95 20.45 1,063,681 19.90 - 20.60 6.44 - 27.05 18.54
*FINANCIALS* No such ticker symbol. Try Symbol Lookup (Look up: *FINANCIALS*)
AXP Aug 2 33.02 -1.34 -3.90% 4,868,700 N/A N/A 5,131,909 32.52 - 34.13 24.20 - 44.91 23.25
BAC Aug 2 63.51 -1.29 -1.99% 6,568,600 N/A N/A 6,282,909 62.68 - 64.73 50.25 - 77.09 14.63
BK Aug 2 30.74 -0.16 -0.52% 2,365,900 N/A N/A 2,600,954 30.33 - 31.10 26.61 - 46.50 17.37
C Aug 2 30.88 -1.45 -4.49% 23,362,900 N/A N/A 15,677,681 30.07 - 32.15 24.48 - 52.20 9.98
LEH Aug 2 53.40 -2.18 -3.92% 2,485,200 N/A N/A 2,592,909 52.82 - 55.58 43.50 - 73.04 14.51
MWD Aug 2 38.28 -1.37 -3.46% 4,640,300 N/A N/A 5,402,772 37.681 - 39.63 33.50 - 62.86 13.15
ONE Aug 2 37.07 -0.88 -2.32% 4,768,000 N/A N/A 3,346,090 36.64 - 37.99 27.00 - 42.88 14.48
SCH Aug 2 8.26 -0.05 -0.60% 4,852,200 N/A N/A 4,634,409 8.02 - 8.45 8.02 - 19.00 59.00
LEH Aug 2 53.40 -2.18 -3.92% 2,485,200 N/A N/A 2,592,909 52.82 - 55.58 43.50 - 73.04 14.51
JPM Aug 2 23.85 -1.17 -4.68% 13,448,400 N/A N/A 8,141,090 23.281 - 24.90 18.22 - 43.57 23.16
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
QCOM Aug 2 25.55 -0.209 -0.82% 11,769,335 25.45 25.50 15,952,136 24.89 - 25.78 24.24 - 68.87 N/A
RFMD Aug 2 5.84 -0.37 -5.96% 3,335,214 5.80 5.84 6,967,227 5.77 - 6.24 5.67 - 30.40 97.33
NOK Aug 2 11.35 -0.48 -4.14% 7,004,700 N/A N/A 12,362,272 11.18 - 11.80 10.51 - 27.06 22.69
ERICY Aug 2 0.93 -0.06 -6.19% 21,924,436 0.92 0.93 17,052,909 0.8984 - 0.99 0.72 - 6.24 N/A
PWAV Aug 2 5.97 +0.03 +0.50% 901,842 5.67 6.44 1,964,727 5.85 - 6.17 5.53 - 21.30 N/A
KOPN Aug 2 6.10 -0.26 -4.14% 236,107 6.01 6.57 605,227 6.07 - 6.40 5.30 - 19.05 N/A
TQNT Aug 2 5.96 -0.289 -4.59% 1,022,104 6.01 6.24 1,579,545 5.96 - 6.31 5.55 - 24.48 N/A
CMVT Aug 2 8.13 +0.49 +6.41% 1,966,284 7.95 8.10 3,245,363 7.78 - 8.13 7.55 - 30.98 N/A
OPWV Aug 2 1.12 +0.03 +2.80% 954,077 1.12 1.13 2,964,909 1.07 - 1.17 0.86 - 25.97 N/A
DSPG Aug 2 15.863 -0.95 -5.65% 282,979 15.59 16.10 242,772 15.85 - 16.96 15.85 - 26.48 32.35
*TELECOM-EQUIP* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM-EQUIP*)
ADCT Aug 2 1.66 +0.04 +2.47% 5,301,361 1.58 1.69 5,775,727 1.56 - 1.69 1.56 - 5.97 N/A
ADTN Aug 2 18.20 -0.55 -2.93% 189,658 18.18 19.19 222,863 17.76 - 18.69 16.39 - 29.75 38.72
ALA Aug 2 4.74 -0.19 -3.85% 845,500 N/A N/A 1,514,545 4.58 - 4.91 4.44 - 20.18 N/A
AVCI Aug 2 0.86 +0.02 +2.38% 104,580 0.81 0.89 337,363 0.81 - 0.869 0.81 - 5.25 N/A
CIEN Aug 2 3.75 -0.099 -2.61% 7,677,451 3.70 3.73 8,891,045 3.38 - 3.92 3.38 - 35.47 N/A
CORV Aug 2 0.58 +0.04 +7.14% 801,008 0.55 0.59 2,022,954 0.55 - 0.60 0.51 - 3.90 N/A
DIGL Aug 2 1.529 +0.049 +3.31% 70,650 1.42 1.53 246,272 1.40 - 1.529 1.20 - 18.95 N/A
DITC Aug 2 1.96 -0.05 -2.49% 66,500 0.94 2,000.00 196,545 1.915 - 2.00 1.70 - 6.80 N/A
DSPG Aug 2 15.863 -0.95 -5.65% 282,979 15.59 16.10 242,772 15.85 - 16.96 15.85 - 26.48 32.35
FIBR Aug 2 0.74 +0.031 +4.43% 113,175 0.67 0.73 188,909 0.66 - 0.74 0.61 - 8.35 N/A
LU Aug 2 1.53 -0.06 -3.73% 16,678,200 N/A N/A 31,238,727 1.52 - 1.64 1.31 - 8.75 N/A
MRVC Aug 2 1.24 0.00 0.00% 292,412 1.18 1.26 398,363 1.15 - 1.27 0.95 - 6.83 N/A
NT Aug 2 0.93 -0.03 -3.06% 13,335,200 N/A N/A 33,416,863 0.92 - 1 0.76 - 9.05 N/A
ONIS No such ticker symbol. Try Symbol Lookup (Look up: ONIS)
RSTN Aug 2 1.26 -0.14 -10.00% 1,135,404 1.23 1.49 1,496,681 1.22 - 1.44 1.22 - 21.10 N/A
SONS Aug 2 0.97 -0.03 -2.88% 2,960,991 0.94 1.02 2,145,863 0.85 - 1.06 0.85 - 24.30 N/A
TELM Aug 2 0.50 +0.04 +8.16% 213,900 0.48 0.53 1,006,409 0.48 - 0.55 0.46 - 13.74 N/A
TLAB Aug 2 5.12 -0.30 -5.52% 5,078,578 5.01 5.16 4,720,090 4.80 - 5.44 4.80 - 18.279 N/A
SCMR Aug 2 2.82 -0.04 -1.40% 625,700 2.75 2.84 1,082,272 2.75 - 2.87 2.65 - 7.49 N/A
TXCC Aug 2 0.88 -0.02 -2.22% 630,800 0.83 0.90 1,530,772 0.83 - 0.90 0.55 - 10.20 N/A
*TELECOM-CONSTRUCT* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM-CONSTRUCT*)
DY Aug 2 9.04 -0.61 -6.32% 171,400 N/A N/A 292,045 9.00 - 9.75 8.25 - 20.60 11.44
MTZ Aug 2 4.04 -0.18 -4.27% 168,700 N/A N/A 125,090 3.90 - 4.20 3.90 - 13.70 N/A
UTSI Aug 2 16.09 -0.57 -3.42% 1,079,630 15.60 16.00 1,032,000 15.747 - 16.64 12.98 - 35.66 27.74
WFII Aug 2 4.61 -0.379 -7.58% 66,366 4.61 6.00 129,363 4.60 - 4.99 3.50 - 10.49 N/A
*CARRIERS* No such ticker symbol. Try Symbol Lookup (Look up: *CARRIERS*)
ATI Aug 2 9.51 -0.05 -0.52% 460,000 N/A N/A 265,272 9.23 - 9.66 9.00 - 19.80 N/A
BLS Aug 2 25.95 +0.09 +0.35% 4,799,400 N/A N/A 4,371,000 25.62 - 26.60 20.10 - 42.95 50.88
WCOM Ticker symbol has changed to: WCOME.
Q Aug 2 1.58 +0.08 +5.33% 18,491,000 N/A N/A 14,820,590 1.42 - 1.60 1.11 - 26.08 N/A
NXTL Aug 2 5.31 +0.01 +0.19% 20,562,892 5.36 5.38 19,034,227 5.03 - 5.59 2.50 - 16.33 N/A
T Aug 2 9.60 -0.52 -5.38% 11,455,700 N/A N/A 19,467,136 9.12 - 9.69 8.20 - 20.64 N/A
*NETWORKERS* No such ticker symbol. Try Symbol Lookup (Look up: *NETWORKERS*)
CSCO Aug 2 11.89 -0.21 -1.74% 93,937,632 11.84 11.86 67,996,954 11.53 - 12.49 11.04 - 21.92 79.27
JNPR Aug 2 7.23 -0.148 -2.03% 6,546,218 7.13 7.21 13,636,181 7.00 - 7.32 4.70 - 27.84 N/A
EXTR Aug 2 9.40 -0.41 -4.18% 2,578,641 9.39 9.50 4,138,181 9.25 - 9.85 5.85 - 30.00 N/A
FDRY Aug 2 7.50 +0.35 +4.87% 3,019,045 7.46 7.54 1,775,136 7.10 - 7.59 4.74 - 20.65 N/A
MRVL Aug 2 15.23 -1.75 -10.39% 10,369,802 14.91 15.50 3,288,227 13.75 - 15.52 12.51 - 46.24 N/A
LNOP Aug 2 7.93 -0.81 -9.32% 70,950 7.20 8.27 155,863 7.60 - 8.40 2.70 - 16.45 N/A
*CHIPS-EQUIP* No such ticker symbol. Try Symbol Lookup (Look up: *CHIPS-EQUIP*)
AMAT Aug 2 13.70 -0.47 -3.35% 34,498,128 13.54 13.64 30,027,818 13.14 - 14.01 13.14 - 27.95 1,355.00
ASYS Aug 2 3.8019 +0.0519 +1.38% 3,000 3.50 4.50 6,318 3.76 - 3.91 3.65 - 8.95 7.31
NVLS Aug 2 25.33 -0.03 -0.12% 6,807,416 25.23 25.45 9,584,681 24.47 - 25.70 22.85 - 54.48 1,267.00
LRCX Aug 2 11.66 -0.61 -5.02% 3,525,400 11.30 11.55 2,526,909 11.50 - 12.07 11.38 - 30.40 N/A
KLAC Aug 2 37.03 -0.34 -0.91% 13,312,971 36.94 36.95 13,863,863 36.21 - 37.50 28.61 - 70.58 33.58
KLIC Aug 2 5.56 -0.48 -7.93% 2,310,237 5.50 6.25 1,156,545 5.55 - 6.17 5.55 - 21.67 N/A
NVLS Aug 2 25.33 -0.03 -0.12% 6,807,416 25.23 25.45 9,584,681 24.47 - 25.70 22.85 - 54.48 1,267.00
SLAB Aug 2 22.259 -1.35 -5.71% 1,604,173 21.60 23.00 1,107,409 21.52 - 23.65 10.23 - 41.24 N/A
MU Aug 2 18.18 -0.43 -2.32% 8,354,100 N/A N/A 8,704,227 17.67 - 18.65 16.00 - 42.45 N/A
TER Aug 2 13.76 -0.61 -4.24% 2,467,500 N/A N/A 3,258,727 13.45 - 14.42 13.45 - 40.20 N/A
VECO Aug 2 13.17 -0.589 -4.28% 495,433 12.25 14.15 764,227 12.97 - 13.75 12.40 - 41.46 N/A
*CHIPS* No such ticker symbol. Try Symbol Lookup (Look up: *CHIPS*)
AMCC Aug 2 4.59 +0.069 +1.50% 2,953,675 4.52 4.67 6,418,863 4.43 - 4.64 3.90 - 19.26 N/A
AMKR Aug 2 3.50 +0.48 +14.04% 1,516,807 3.40 3.56 1,711,045 3.00 - 3.62 3.00 - 24.79 N/A
BRCM Aug 2 16.85 -0.34 -1.97% 9,161,457 16.91 17.00 12,481,545 16.55 - 17.25 14.696 - 53.35 N/A
CREE Aug 2 14.11 -0.22 -1.52% 1,628,944 14.15 14.25 1,586,863 13.61 - 14.74 10.35 - 33.32 N/A
CCMP Aug 2 38.21 -2.12 -5.33% 753,250 37.50 38.43 1,397,954 37.67 - 39.80 31.81 - 87.46 24.13
EMKR Aug 2 3.08 -0.29 -8.61% 193,600 2.10 4.13 165,000 3.05 - 3.339 2.81 - 25.26 N/A
MSCC Aug 2 5.20 -0.15 -2.80% 261,897 5.00 5.50 826,090 5.05 - 5.46 5.05 - 40.10 14.44
PMCS Aug 2 8.65 -0.38 -4.23% 3,817,794 8.55 8.61 6,533,681 8.43 - 9.00 7.57 - 38.764 N/A
RMBS Aug 2 4.85 -0.20 -3.94% 473,748 4.72 4.99 963,272 4.73 - 5.10 3.08 - 12.23 20.29
VTSS Aug 2 2.14 +0.06 +2.75% 2,391,814 2.08 2.34 4,232,409 2.02 - 2.18 2.02 - 21.67 N/A
MCHP Aug 2 21.01 0.00 0.00% 7,163,424 20.65 20.97 3,594,681 20.15 - 21.16 15.90 - 33.99 46.67
ALTR Aug 2 11.06 +2.05 +18.72% 9,295,759 10.95 11.13 9,585,727 10.57 - 11.13 10.37 - 32.16 185.71
XLNX Aug 2 17.41 -0.999 -5.47% 8,496,827 17.25 17.30 11,525,045 16.96 - 18.23 16.96 - 47.159 N/A
*OPTICAL* No such ticker symbol. Try Symbol Lookup (Look up: *OPTICAL*)
AVNX Aug 2 2.40 +0.04 +1.76% 191,000 2.31 2.49 352,454 2.27 - 2.45 1.57 - 9.40 N/A
JDSU Aug 2 2.38 +0.15 +6.67% 16,694,862 2.34 2.41 20,350,318 2.279 - 2.40 2.06 - 12.44 N/A
NUFO Aug 2 2.811 -0.0016 -0.06% 192,334 2.78 2.99 351,409 2.78 - 2.95 2.10 - 5.6475 N/A
GLW Aug 2 1.71 +0.14 +8.97% 64,661,300 N/A N/A 7,239,409 1.55 - 1.72 1.50 - 17.08 N/A
NEWP Aug 2 14.90 -0.879 -5.70% 315,218 14.55 15.53 718,500 14.75 - 15.65 11.91 - 27.47 N/A
OCCF Ticker symbol has changed to: OCCFD.
*INTERNET* No such ticker symbol. Try Symbol Lookup (Look up: *INTERNET*)
AMZN Aug 2 13.84 -0.39 -2.75% 4,189,168 13.56 13.77 7,396,136 13.45 - 14.14 5.51 - 20.40 N/A
AOL Aug 2 10.30 -0.66 -5.99% 35,829,600 N/A N/A 24,141,818 10.05 - 10.99 8.70 - 46.88 N/A
DCLK Aug 2 4.831 -0.119 -2.40% 790,486 4.93 4.94 1,378,727 4.77 - 5.00 4.47 - 13.88 N/A
FMKT Aug 2 6.00 +0.72 +11.21% 1,421,470 6.00 6.17 1,090,181 5.94 - 6.50 5.94 - 29.09 N/A
FON Aug 2 9.25 +0.10 +1.09% 4,204,900 N/A N/A 4,964,409 9.05 - 9.47 6.65 - 24.39 N/A
MERQ Aug 2 23.61 -0.741 -3.02% 3,050,755 23.41 24.10 4,920,772 23.00 - 24.75 18.00 - 42.48 140.05
RNWK Aug 2 3.81 -0.15 -3.79% 259,481 3.56 3.95 976,545 3.68 - 3.98 3.26 - 9.28 N/A
YHOO Aug 2 11.58 -0.669 -5.50% 8,983,321 11.49 11.55 9,400,136 11.32 - 12.18 8.02 - 21.35 N/A
EBAY Aug 2 54.90 -0.23 -0.42% 8,650,489 54.80 55.10 7,356,772 53.55 - 55.63 40.48 - 72.74 105.77
PYPL Aug 2 20.76 -0.14 -0.67% 305,533 21.05 21.06 946,909 20.25 - 21.06 12.00 - 30.48 2.75
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
BEAS Aug 2 5.20 -0.32 -5.80% 10,169,212 5.18 5.19 9,334,272 5.04 - 5.62 5.04 - 23.172 N/A
MSFT Aug 2 44.41 -1.39 -3.04% 43,130,596 44.32 44.36 38,361,545 43.80 - 45.85 41.41 - 70.62 31.46
ITWO Aug 2 0.79 -0.03 -3.66% 6,748,491 0.78 0.80 5,443,363 0.76 - 0.83 0.76 - 10.46 N/A
DSPG Aug 2 15.863 -0.95 -5.65% 282,979 15.59 16.10 242,772 15.85 - 16.96 15.85 - 26.48 32.35
*STORAGE* No such ticker symbol. Try Symbol Lookup (Look up: *STORAGE*)
BRCD Aug 2 16.68 +0.23 +1.39% 11,060,595 16.72 16.84 15,110,681 16.13 - 17.06 12.60 - 41.37 N/A
EMC Aug 2 6.57 -0.70 -9.59% 15,634,100 N/A N/A 16,619,500 6.49 - 7.10 5.85 - 20.25 N/A
ELX Aug 2 21.70 -1.37 -6.12% 1,562,200 N/A N/A 6,679,954 21.23 - 22.43 8.40 - 48.17 N/A
JNIC Aug 2 2.81 +0.06 +2.18% 88,479 1.86 2.88 265,727 2.61 - 2.90 2.61 - 11.40 N/A
MCDT Aug 2 10.45 -0.75 -6.91% 710,156 10.40 10.60 N/A 10.23 - 11.09 6.00 - 34.68 N/A
NTAP Aug 2 8.10 +0.19 +2.38% 5,641,746 8.10 8.18 7,874,318 7.95 - 8.32 6.00 - 27.95 818.00
QLGC Aug 2 37.44 -1.82 -4.66% 11,490,448 37.24 37.40 11,112,318 37.13 - 39.19 17.21 - 57.10 47.69
VRTS Aug 2 15.59 -0.06 -0.38% 10,896,997 15.70 15.84 13,315,227 15.25 - 16.305 15.25 - 49.89 N/A
STOR Aug 2 1.41 -0.08 -5.41% 327,150 1.37 1.48 801,272 1.38 - 1.53 1.20 - 8.10 N/A
*CONSUMER* No such ticker symbol. Try Symbol Lookup (Look up: *CONSUMER*)
PALM Aug 2 1.00 -0.05 -4.63% 18,207,622 1.00 1.02 11,448,318 0.99 - 1.10 0.96 - 5.35 N/A
RIMM Aug 2 10.45 -0.5973 -5.41% 1,694,265 10.32 11.00 2,244,500 10.24 - 11.13 10.24 - 29.55 N/A
GNSS Aug 2 6.40 -0.05 -0.79% 576,099 6.41 6.49 2,749,363 6.10 - 6.55 5.80 - 74.90 11.89
ESST Aug 2 11.70 -0.929 -7.39% 1,571,410 11.57 11.80 2,612,045 11.45 - 12.59 5.89 - 25.99 9.09
DVID Aug 2 1.50 +0.011 +0.74% 12,500 1.21 1.65 30,227 1.45 - 1.55 0.98 - 6.99 N/A
BBY Aug 2 28.90 -2.10 -6.77% 5,719,100 N/A N/A 3,444,409 28.30 - 30.95 25.25 - 53.7466 15.88
ELBO Aug 2 24.01 -1.07 -4.27% 262,400 23.35 24.25 376,909 23.90 - 26.37 21.31 - 44.54 29.64
HLYW Aug 2 15.15 -1.129 -6.94% 845,034 14.70 15.60 699,909 14.93 - 16.47 7.80 - 21.29 5.33
MVSN Aug 2 10.19 -0.62 -5.63% 1,052,184 9.02 10.81 918,409 9.97 - 10.62 8.98 - 53.64 26.67
*CABLE* No such ticker symbol. Try Symbol Lookup (Look up: *CABLE*)
CCUR Aug 2 2.32 -0.34 -12.59% 1,385,525 2.40 2.50 1,342,136 2.22 - 2.80 2.22 - 17.68 N/A
GSPN Aug 2 3.38 +0.05 +1.50% 1,367,760 3.19 3.41 2,436,409 3.30 - 3.509 2.62 - 19.00 N/A
HLIT Aug 2 1.76 -0.04 -2.22% 889,460 1.70 1.82 1,237,954 1.75 - 1.94 1.10 - 17.30 N/A
TERN Aug 2 1.21 +0.001 +0.08% 160,843 1.20 1.25 1,082,000 1.14 - 1.26 0.86 - 14.75 N/A
*FLASH* No such ticker symbol. Try Symbol Lookup (Look up: *FLASH*)
SSTI Aug 2 4.93 -0.27 -5.19% 543,437 4.75 5.20 903,227 4.89 - 5.29 3.78 - 14.50 N/A
SNDK Aug 2 13.18 -0.07 -0.53% 1,019,394 13.16 13.29 1,453,318 12.68 - 13.55 8.61 - 25.00 6.40
FLSH Aug 2 6.99 -0.21 -2.92% 39,250 6.99 7.38 101,636 6.93 - 7.209 3.65 - 12.85 N/A
*CONTRACT-MAN* No such ticker symbol. Try Symbol Lookup (Look up: *CONTRACT-MAN*)
FLEX Aug 2 7.66 -0.26 -3.25% 6,969,093 7.66 7.75 11,823,272 7.61 - 8.22 5.85 - 29.99 N/A
JBL Aug 2 16.80 -0.72 -4.14% 1,490,500 N/A N/A 1,992,727 16.54 - 17.50 14.00 - 32.95 79.48
MWAV Aug 2 1.379 -0.161 -10.45% 16,200 0.32 1.80 10,409 1.32 - 1.60 1.32 - 8.16 4.76
SANM Aug 2 3.97 -0.099 -2.42% 11,440,643 3.97 4.20 7,854,636 3.85 - 4.20 3.40 - 25.65 N/A
SLR Aug 2 3.70 -0.22 -5.61% 4,119,400 N/A N/A 5,413,409 3.63 - 3.95 3.25 - 18.52 N/A
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
BEAS Aug 2 5.20 -0.32 -5.80% 10,169,212 5.18 5.19 9,334,272 5.04 - 5.62 5.04 - 23.172 N/A
SAP Aug 2 17.70 -0.50 -2.75% 960,200 N/A N/A 1,476,454 17.16 - 18.33 17.16 - 39.04 136.15
ORCL Aug 2 9.411 -0.45 -4.65% 50,938,560 9.39 9.40 52,363,181 9.048 - 9.66 7.251 - 18.01 23.64
MSFT Aug 2 44.41 -1.39 -3.04% 43,130,596 44.32 44.36 38,361,545 43.80 - 45.85 41.41 - 70.62 31.46
PSFT Aug 2 15.83 -1.04 -6.19% 6,214,225 15.76 15.89 8,643,590 15.75 - 17.15 13.61 - 44.26 27.63
ITWO Aug 2 0.79 -0.03 -3.66% 6,748,491 0.78 0.80 5,443,363 0.76 - 0.83 0.76 - 10.46 N/A
NET Aug 2 11.13 -0.28 -2.45% 918,400 N/A N/A 2,578,409 10.84 - 11.48 9.45 - 30.50 N/A
CHKP Aug 2 16.01 +0.23 +1.45% 5,247,133 15.95 16.10 6,298,409 15.72 - 16.49 10.37 - 49.47 14.77
SEBL Aug 2 8.51 -0.609 -6.68% 12,656,788 8.56 8.59 16,337,681 8.46 - 9.23 8.46 - 38.38 22.40
*BIOTECH* No such ticker symbol. Try Symbol Lookup (Look up: *BIOTECH*)
AMGN Aug 2 43.51 +0.35 +0.81% 15,681,115 43.61 43.75 15,641,181 42.61 - 44.61 30.57 - 69.00 38.04
BGEN Aug 2 35.13 -0.62 -1.74% 3,307,636 35.50 35.97 4,924,227 34.56 - 36.65 30.65 - 62.80 21.84
JNJ Aug 2 52.25 +0.83 +1.61% 10,881,400 N/A N/A 9,187,272 51.41 - 53.49 41.40 - 65.89 26.26
LLY Aug 2 53.89 -1.11 -2.02% 6,883,800 N/A N/A 4,047,681 52.60 - 56.37 43.75 - 84.30 23.85
MRK Aug 2 47.86 -0.09 -0.19% 6,707,700 N/A N/A 7,325,727 47.23 - 49.34 38.50 - 71.50 15.34
IMNX No such ticker symbol. Try Symbol Lookup (Look up: IMNX)
PFE Aug 2 30.90 -0.60 -1.90% 17,079,400 N/A N/A 18,271,000 30.50 - 32.05 25.13 - 44.04 24.72
SGP Aug 2 24.75 +0.20 +0.81% 4,238,300 N/A N/A 6,822,272 24.05 - 25.40 20.01 - 40.00 18.33
WYE Aug 2 38.24 -0.06 -0.16% 6,289,300 N/A N/A 6,645,500 37.30 - 39.30 28.25 - 66.51 20.02
*ENTERTAINMENT* No such ticker symbol. Try Symbol Lookup (Look up: *ENTERTAINMENT*)
SBSA Aug 2 6.17 -0.83 -11.86% 462,700 0.01 15.81 269,590 6.10 - 7.00 4.95 - 17.34 N/A
DIS Aug 2 15.31 -1.48 -8.79% 30,570,800 N/A N/A 7,044,454 14.90 - 15.31 14.90 - 27.98 28.43
TMCS Aug 2 14.74 -0.89 -5.72% 900,074 9.06 16.00 1,072,545 14.17 - 15.47 9.06 - 30.00 N/A
*COMGOLOMERATES* No such ticker symbol. Try Symbol Lookup (Look up: *COMGOLOMERATES*)
UTX Aug 2 65.71 -2.24 -3.30% 2,968,500 N/A N/A 2,410,045 64.50 - 68.62 40.10 - 77.75 16.59
TYC Aug 2 13.35 +0.19 +1.48% 20,412,100 N/A N/A 40,769,954 12.36 - 13.35 6.98 - 60.09 25.49
AA Aug 2 25.50 -0.79 -3.00% 3,302,800 N/A N/A 3,549,727 25.30 - 26.39 22.75 - 40.50 34.93 |
