Closing Aug 5,2002
Dow 8,043.63 -269.50 (-3.24%)
Nasdaq 1,206.01 -41.91 (-3.36%)
S&P 500 834.60 -29.64 (-3.43%)
10-Yr Bond 4.238% -0.023
NYSE Volume 1,395,488,000
Nasdaq Volume 1,350,388,000
EQUITY OPTION
TOTAL EQUITY CALL VOLUME : 453337
TOTAL EQUITY PUT VOLUME : 301459
TOTAL VOLUME : 754796
EPC=0.66
Where is the volume??? Despite the sell off it did
not kick in on the NYSE and NASDAQ. The big boys must be
off to the Hamptons for the summer. Same thing with the
total equity options volume. Volume is about normal.
Consumer Products 11 -7.1% Edit Delete Compare
Days Short Less than 1.75 21 -6.2% Edit Delete Compare
BOP Divergence 12 -5.8% Edit Delete Compare
RETAIL 11 -1.4% Edit Delete Compare
DSL 9 -4.8% Edit Delete Compare
DWDM 20 -3.4% Edit Delete Compare
Low pSR Energy Stocks 12 -2.4% Edit Delete Compare
Carriers1 7 -5.0% Edit Delete Compare
Telecom Construction1 5 -2.2% Edit Delete Compare
networkers1 9 -6.5% Edit Delete Compare
Contract Manufacturers 6 -5.9% Edit Delete Compare
Telecom Equipment 19 -5.7% Edit Delete Compare
Tier 2, D-WDM 16 +1.2% Edit Delete Compare
Broadband Cable 1 8 -3.8% Edit Delete Compare
DOW 10 -3.2% Edit Delete Compare
Internet Security 20 -3.7% Edit Delete Compare
Biotechs 9 -5.6% Edit Delete Compare
CHIP EQUIPMENT 13 -6.0% Edit Delete Compare
CHIPS1 23 -7.3% Edit Delete Compare
Clint's Financials 40 -3.1% Edit Delete Compare
Genomics 9 -5.9% Edit Delete Compare
Incubators 8 -6.7% Edit Delete Compare
Internet Sector 14 -4.7% Edit Delete Compare
Flat Panel Displays 7 -7.1% Edit Delete Compare
E-Gaming stocks 8 -2.9% Edit Delete Compare
Drug Stocks 15 -3.9% Edit Delete Compare
RTS Biotechs 13 -5.3% Edit Delete Compare
Gigabit 23 -5.7% Edit Delete Compare
Oil Drilers - Deep Water 13 -3.1% Edit Delete Compare
Storage 9 -6.6% Edit Delete Compare
M.L. Picks 23 -6.0% Edit Delete Compare
HOLDERS 12 -3.4% Edit Delete Compare
4 Q's of cash 20 -4.7% Edit Delete Compare
Carriers 10 -4.1% Edit Delete Compare
Wireless 6 -7.7% Edit Delete Compare
Real Estate Related 7 -2.4% 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 5 13.99 -0.38 -2.63% 3,650,608 14.01 14.07 5,945,272 13.97 - 14.70 13.80 - 26.17 28.71
DELL Aug 5 23.11 -1.02 -4.23% 21,733,534 23.11 23.23 23,240,727 23.04 - 24.38 16.01 - 30.52 50.24
GTW Aug 5 3.42 -0.16 -4.47% 1,137,200 N/A N/A 1,071,500 3.35 - 3.58 3.08 - 11.50 N/A
HPQ Aug 5 12.10 -0.70 -5.47% 10,830,400 N/A N/A 11,911,227 11.90 - 12.81 10.75 - 25.46 25.74
IBM Aug 5 65.99 -2.38 -3.51% 7,126,900 N/A N/A 8,603,954 65.85 - 68.35 65.70 - 126.39 20.73
LXK Aug 5 44.84 -1.81 -3.88% 649,500 N/A N/A 1,521,454 44.78 - 50.96 41.20 - 65.23 22.42
INTC Aug 5 15.88 -0.77 -4.61% 59,750,088 15.92 15.94 54,537,863 15.82 - 17.01 16.26 - 36.78 54.97
AMD Aug 5 7.57 +0.19 +2.60% 6,706,400 N/A N/A 5,629,772 7.45 - 7.93 7.01 - 20.60 N/A
SUNW Aug 5 3.53 -0.091 -2.49% 60,015,396 3.55 3.56 74,535,090 3.51 - 3.81 3.50 - 17.96 N/A
*E-GAMER* No such ticker symbol. Try Symbol Lookup (Look up: *E-GAMER*)
AKLM Aug 5 2.05 +0.02 +0.98% 692,117 2.06 2.12 1,471,227 1.94 - 2.27 1.93 - 6.25 6.90
ATVI Aug 5 26.15 -0.78 -2.90% 2,096,153 25.96 26.70 1,997,681 25.04 - 26.92 15.0733 - 35.10 21.97
EIDSY Aug 2 1.35 -0.35 -20.59% 63,800 1.20 1.33 12,227 1.10 - 1.80 1.65 - 4.07 N/A
THQI Aug 5 22.06 -0.33 -1.47% 812,010 21.10 22.98 1,172,136 21.61 - 22.50 18.37 - 43.40 20.24
ERTS Aug 5 55.22 -1.84 -3.23% 3,743,952 55.18 55.20 3,711,545 54.84 - 57.40 40.99 - 66.979 49.72
NVDA Aug 5 8.60 -0.74 -7.91% 11,131,963 8.56 8.60 10,938,590 8.49 - 9.23 9.10 - 72.66 6.38
ATYT Aug 5 5.51 -0.35 -5.96% 598,813 5.00 5.52 1,578,136 5.24 - 6.00 5.45 - 15.65 N/A
TTWO Aug 5 19.51 -0.60 -2.99% 851,587 19.20 21.06 1,063,681 19.36 - 20.20 6.44 - 27.05 18.40
*FINANCIALS* No such ticker symbol. Try Symbol Lookup (Look up: *FINANCIALS*)
AXP Aug 5 30.36 -3.34 -10.12% 8,656,000 N/A N/A 5,131,909 30.20 - 33.20 24.20 - 44.91 20.90
BAC Aug 5 62.06 -1.45 -2.28% 7,053,400 N/A N/A 6,282,909 61.80 - 63.75 50.25 - 77.09 14.30
BK Aug 5 29.65 -1.09 -3.55% 2,230,700 N/A N/A 2,600,954 29.53 - 30.74 26.61 - 46.50 16.75
C Aug 5 28.65 -2.16 -6.99% 23,503,300 N/A N/A 15,677,681 28.60 - 30.25 24.48 - 52.20 9.29
LEH Aug 5 50.89 -2.51 -4.70% 2,596,400 N/A N/A 2,592,909 50.75 - 53.21 43.50 - 73.04 13.83
MWD Aug 5 36.75 -1.53 -4.00% 4,862,700 N/A N/A 5,402,772 36.31 - 38.28 33.50 - 62.86 12.63
ONE Aug 5 35.09 -1.98 -5.34% 6,531,300 N/A N/A 3,346,090 35.06 - 36.80 27.00 - 42.88 13.71
SCH Aug 5 7.76 -0.50 -6.05% 6,140,800 N/A N/A 4,634,409 7.68 - 8.22 8.02 - 19.00 55.43
LEH Aug 5 50.89 -2.51 -4.70% 2,596,400 N/A N/A 2,592,909 50.75 - 53.21 43.50 - 73.04 13.83
JPM Aug 5 22.35 -1.50 -6.29% 14,480,400 N/A N/A 8,141,090 22.10 - 23.40 18.22 - 43.57 21.70
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
QCOM Aug 5 23.75 -1.796 -7.03% 14,999,551 23.80 23.89 15,952,136 23.21 - 25.53 24.24 - 68.87 N/A
RFMD Aug 5 5.19 -0.58 -9.93% 3,939,944 5.19 5.28 6,967,227 5.159 - 5.92 5.67 - 30.40 87.67
NOK Aug 5 10.76 -0.59 -5.20% 7,686,600 N/A N/A 12,362,272 10.60 - 11.14 10.51 - 27.06 21.96
ERICY Aug 5 0.79 -0.18 -19.35% 20,772,516 0.78 0.80 17,052,909 0.76 - 0.87 0.72 - 6.24 N/A
PWAV Aug 5 5.41 -0.56 -9.38% 768,627 5.02 5.93 1,964,727 5.38 - 6.00 5.53 - 21.30 N/A
KOPN Aug 5 5.55 -0.45 -7.38% 491,556 5.53 5.65 605,227 5.52 - 6.17 5.30 - 19.05 N/A
TQNT Aug 5 5.53 -0.33 -5.54% 787,321 5.55 5.75 1,579,545 5.52 - 5.99 5.55 - 24.48 N/A
CMVT Aug 5 7.64 -0.68 -8.36% 1,440,995 7.45 7.70 3,245,363 7.49 - 8.10 7.55 - 30.98 N/A
OPWV Aug 5 1.05 -0.07 -6.25% 746,188 1.02 1.09 2,964,909 1.00 - 1.19 0.86 - 25.97 N/A
DSPG Aug 5 15.11 -0.753 -4.75% 140,494 14.83 18.45 242,772 15.09 - 16.39 15.85 - 26.48 30.84
*TELECOM-EQUIP* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM-EQUIP*)
ADCT Aug 5 1.60 -0.04 -2.41% 3,199,368 1.57 1.62 5,775,727 1.57 - 1.68 1.56 - 5.97 N/A
ADTN Aug 5 17.54 -0.67 -3.68% 142,301 17.47 18.39 222,863 17.54 - 18.20 16.39 - 29.75 37.30
ALA Aug 5 4.30 -0.44 -9.28% 661,100 N/A N/A 1,514,545 4.25 - 4.78 4.44 - 20.18 N/A
AVCI Aug 5 0.83 -0.03 -3.49% 224,020 0.81 0.89 337,363 0.82 - 0.87 0.81 - 5.25 N/A
CIEN Aug 5 3.60 -0.22 -5.87% 4,967,783 3.52 3.59 8,891,045 3.52 - 3.75 3.38 - 35.47 N/A
CORV Aug 5 0.54 -0.04 -6.90% 552,366 0.53 0.56 2,022,954 0.53 - 0.57 0.51 - 3.90 N/A
DIGL Aug 5 1.46 -0.069 -4.51% 38,188 1.40 1.53 246,272 1.40 - 1.52 1.20 - 18.95 N/A
DITC Aug 5 1.94 -0.02 -1.02% 58,000 0.90 2,000.00 196,545 1.90 - 2.05 1.70 - 6.80 N/A
DSPG Aug 5 15.11 -0.753 -4.75% 140,494 14.83 18.45 242,772 15.09 - 16.39 15.85 - 26.48 30.84
FIBR Aug 5 0.73 -0.01 -1.35% 64,500 0.65 0.74 188,909 0.68 - 0.73 0.61 - 8.35 N/A
LU Aug 5 1.55 -0.33 -21.57% 25,064,600 N/A N/A 31,238,727 1.55 - 1.65 1.31 - 8.75 N/A
MRVC Aug 5 1.17 -0.09 -7.26% 174,400 1.15 1.21 398,363 1.15 - 1.25 0.95 - 6.83 N/A
NT Aug 5 0.95 -0.03 -3.23% 8,412,100 N/A N/A 33,416,863 0.94 - 1.00 0.76 - 9.05 N/A
ONIS No such ticker symbol. Try Symbol Lookup (Look up: ONIS)
RSTN Aug 5 1.19 -0.10 -7.94% 926,569 1.16 1.19 1,496,681 1.17 - 1.27 1.22 - 21.10 N/A
SONS Aug 5 0.74 -0.17 -17.53% 6,978,304 0.75 0.76 2,145,863 0.71 - 0.99 0.85 - 24.30 N/A
TELM Aug 5 0.47 -0.03 -6.00% 1,151,138 0.47 0.56 1,006,409 0.45 - 0.52 0.46 - 13.74 N/A
TLAB Aug 5 4.61 -0.57 -11.13% 3,443,705 4.60 4.98 4,720,090 4.57 - 5.12 4.80 - 18.279 N/A
SCMR Aug 5 2.79 -0.05 -1.77% 752,724 2.77 2.85 1,082,272 2.751 - 2.85 2.65 - 7.49 N/A
TXCC Aug 5 0.83 0.00 0.00% 1,000,766 0.81 0.88 1,530,772 0.77 - 0.89 0.55 - 10.20 N/A
*TELECOM-CONSTRUCT* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM-CONSTRUCT*)
DY Aug 5 8.85 -0.19 -2.10% 137,500 N/A N/A 292,045 8.75 - 8.98 8.25 - 20.60 11.20
MTZ Aug 5 3.91 -0.13 -3.22% 35,100 N/A N/A 125,090 3.90 - 4.05 3.90 - 13.70 N/A
UTSI Aug 5 14.83 -1.26 -7.83% 761,307 14.76 15.97 1,032,000 14.75 - 16.20 12.98 - 35.66 25.57
WFII Aug 5 4.479 -0.131 -2.84% 96,205 3.84 4.95 129,363 4.25 - 4.64 3.50 - 10.49 N/A
*CARRIERS* No such ticker symbol. Try Symbol Lookup (Look up: *CARRIERS*)
ATI Aug 5 8.74 -0.77 -8.10% 302,700 N/A N/A 265,272 8.67 - 9.53 9.00 - 19.80 N/A
BLS Aug 5 24.85 -1.10 -4.24% 5,365,900 N/A N/A 4,371,000 25.00 - 25.84 20.10 - 42.95 48.73
WCOM Ticker symbol has changed to: WCOME.
Q Aug 5 1.69 +0.18 +11.39% 16,293,400 N/A N/A 14,820,590 1.60 - 1.79 1.11 - 26.08 N/A
NXTL Aug 5 5.07 -0.27 -5.08% 13,292,441 5.03 5.07 19,034,227 5.03 - 5.42 2.50 - 16.33 N/A
T Aug 5 8.69 -1.10 -11.46% 18,673,800 N/A N/A 19,467,136 8.69 - 9.62 8.20 - 20.64 N/A
*NETWORKERS* No such ticker symbol. Try Symbol Lookup (Look up: *NETWORKERS*)
CSCO Aug 5 11.36 -0.59 -4.96% 83,238,680 11.30 11.32 67,996,954 11.146 - 11.70 11.04 - 21.92 75.33
JNPR Aug 5 6.75 -0.56 -7.75% 6,197,561 6.66 6.70 13,636,181 6.63 - 7.23 4.70 - 27.84 N/A
EXTR Aug 5 8.39 -1.05 -11.17% 4,515,627 8.25 8.40 4,138,181 8.38 - 9.20 5.85 - 30.00 N/A
FDRY Aug 5 7.33 -0.17 -2.27% 1,902,157 7.14 7.33 1,775,136 7.12 - 7.56 4.74 - 20.65 N/A
MRVL Aug 5 15.05 -0.23 -1.51% 3,026,836 14.91 15.00 3,288,227 14.53 - 15.81 12.51 - 46.24 N/A
LNOP Aug 5 7.1118 -0.8182 -10.32% 25,800 6.67 2,000.00 155,863 7.10 - 7.95 2.70 - 16.45 N/A
*CHIPS-EQUIP* No such ticker symbol. Try Symbol Lookup (Look up: *CHIPS-EQUIP*)
AMAT Aug 5 12.76 -0.96 -7.01% 26,591,670 12.68 12.70 30,027,818 12.58 - 13.75 13.14 - 27.95 1,274.00
ASYS Aug 5 3.70 -0.1019 -2.68% 6,700 3.50 4.50 6,318 3.70 - 4.04 3.65 - 8.95 7.12
NVLS Aug 5 24.03 -1.31 -5.17% 6,822,567 23.95 24.02 9,584,681 23.79 - 25.63 22.85 - 54.48 1,201.00
LRCX Aug 5 11.08 -0.62 -5.32% 1,919,056 11.01 11.20 2,526,909 11.02 - 11.69 11.38 - 30.40 N/A
KLAC Aug 5 35.05 -2.128 -5.75% 12,684,198 34.90 35.08 13,863,863 34.75 - 37.39 28.61 - 70.58 31.73
KLIC Aug 5 5.16 -0.40 -7.19% 1,309,137 5.01 5.88 1,156,545 5.10 - 5.72 5.55 - 21.67 N/A
NVLS Aug 5 24.03 -1.31 -5.17% 6,822,567 23.95 24.02 9,584,681 23.79 - 25.63 22.85 - 54.48 1,201.00
SLAB Aug 5 21.30 -1.239 -5.57% 1,385,884 20.75 21.70 1,107,409 21.06 - 22.64 10.23 - 41.24 N/A
MU Aug 5 17.25 -1.12 -6.16% 6,650,800 N/A N/A 8,704,227 17.04 - 18.50 16.00 - 42.45 N/A
TER Aug 5 13.04 -0.72 -5.23% 2,041,100 N/A N/A 3,258,727 12.78 - 14.05 13.45 - 40.20 N/A
VECO Aug 5 12.35 -0.98 -7.44% 584,130 11.70 12.46 764,227 12.30 - 13.25 12.40 - 41.46 N/A
*CHIPS* No such ticker symbol. Try Symbol Lookup (Look up: *CHIPS*)
AMCC Aug 5 4.36 -0.12 -2.61% 2,239,284 4.10 4.47 6,418,863 4.25 - 4.62 3.90 - 19.26 N/A
AMKR Aug 5 2.88 -0.63 -18.00% 2,650,658 2.87 2.94 1,711,045 2.81 - 3.62 3.00 - 24.79 N/A
BRCM Aug 5 15.74 -1.211 -7.19% 7,911,494 15.57 15.60 12,481,545 15.53 - 17.33 14.696 - 53.35 N/A
CREE Aug 5 12.90 -1.27 -9.00% 2,028,094 12.84 12.93 1,586,863 12.86 - 13.98 10.35 - 33.32 N/A
CCMP Aug 5 37.00 -1.86 -4.87% 900,664 36.02 38.30 1,397,954 36.603 - 38.00 31.81 - 87.46 23.30
EMKR Aug 5 3.09 +0.01 +0.32% 180,300 1.91 4.03 165,000 2.85 - 3.10 2.81 - 25.26 N/A
MSCC Aug 5 5.00 -0.17 -3.27% 804,991 4.60 4.95 826,090 4.66 - 5.31 5.05 - 40.10 13.97
PMCS Aug 5 7.90 -0.691 -7.99% 4,372,027 7.88 7.95 6,533,681 7.82 - 8.71 7.57 - 38.764 N/A
RMBS Aug 5 4.45 -0.35 -7.22% 612,138 4.45 4.50 963,272 4.45 - 4.97 3.08 - 12.23 18.75
VTSS Aug 5 2.03 -0.14 -6.54% 2,064,198 2.00 2.05 4,232,409 1.98 - 2.154 2.02 - 21.67 N/A
MCHP Aug 5 19.46 -1.75 -8.33% 4,506,603 19.26 19.50 3,594,681 19.15 - 21.20 15.90 - 33.99 42.80
ALTR Aug 5 10.38 -0.56 -5.06% 7,036,800 10.25 10.60 9,585,727 10.19 - 11.05 10.37 - 32.16 150.00
XLNX Aug 5 15.98 -1.40 -8.04% 8,815,866 15.75 16.01 11,525,045 15.77 - 17.52 16.96 - 47.159 N/A
*OPTICAL* No such ticker symbol. Try Symbol Lookup (Look up: *OPTICAL*)
AVNX Aug 5 2.39 -0.01 -0.42% 371,270 2.28 2.40 352,454 2.25 - 2.41 1.57 - 9.40 N/A
JDSU Aug 5 2.38 -0.06 -2.52% 31,910,052 2.34 2.36 20,350,318 2.31 - 2.73 2.06 - 12.44 N/A
NUFO Aug 5 2.75 -0.161 -5.73% 66,700 2.65 2.85 351,409 2.75 - 2.94 2.10 - 5.6475 N/A
GLW Aug 5 1.62 -0.12 -7.02% 32,589,500 N/A N/A 7,239,409 1.56 - 1.75 1.50 - 17.08 N/A </b.
NEWP Aug 5 14.00 +0.09 +0.60% 403,460 13.99 15.11 718,500 14.00 - 15.08 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 5 12.87 -0.91 -6.58% 3,863,096 12.88 12.90 7,396,136 12.78 - 13.79 5.51 - 20.40 N/A
AOL Aug 5 9.95 -0.35 -3.40% 27,189,900 N/A N/A 24,141,818 9.75 - 10.25 8.70 - 46.88 N/A
DCLK Aug 5 4.53 -0.301 -6.23% 1,012,700 4.88 4.98 1,378,727 4.53 - 4.97 4.47 - 13.88 N/A
FMKT Aug 5 5.21 -0.50 -8.33% 1,387,323 5.03 5.28 1,090,181 5.17 - 6.10 5.94 - 29.09 N/A
FON Aug 5 9.20 -0.05 -0.54% 6,716,700 N/A N/A 4,964,409 8.90 - 9.35 6.65 - 24.39 N/A
MERQ Aug 5 21.06 -2.61 -11.05% 5,321,405 21.00 21.27 4,920,772 20.91 - 23.749 18.00 - 42.48 123.53
RNWK Aug 5 3.76 +0.11 +2.89% 384,625 3.56 4.20 976,545 3.76 - 3.95 3.26 - 9.28 N/A
YHOO Aug 5 10.89 -0.69 -5.96% 8,187,964 10.80 10.88 9,400,136 10.76 - 11.63 8.02 - 21.35 N/A
EBAY Aug 5 53.35 -1.749 -3.19% 7,308,309 53.15 53.35 7,356,772 52.70 - 55.38 40.48 - 72.74 102.21
PYPL Aug 5 20.15 -0.64 -3.08% 382,734 19.75 20.22 946,909 19.95 - 20.93 12.00 - 30.48 2.66
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
BEAS Aug 5 5.00 -0.26 -5.00% 9,061,330 4.94 4.98 9,334,272 4.71 - 5.32 5.04 - 23.172 N/A
MSFT Aug 5 43.99 -0.45 -1.01% 39,721,244 44.05 44.06 38,361,545 43.81 - 45.17 41.41 - 70.62 31.18
ITWO Aug 5 0.78 +0.01 +1.27% 4,377,271 0.77 0.80 5,443,363 0.75 - 0.82 0.76 - 10.46 N/A
DSPG Aug 5 15.11 -0.753 -4.75% 140,494 14.83 18.45 242,772 15.09 - 16.39 15.85 - 26.48 30.84
*STORAGE* No such ticker symbol. Try Symbol Lookup (Look up: *STORAGE*)
BRCD Aug 5 15.01 -1.76 -10.55% 10,896,265 14.97 14.98 15,110,681 15.00 - 16.81 12.60 - 41.37 N/A
EMC Aug 5 6.30 -0.17 -2.59% 10,045,600 N/A N/A 16,619,500 6.30 - 6.83 5.85 - 20.25 N/A
ELX Aug 5 20.80 -0.49 -2.26% 3,148,900 N/A N/A 6,679,954 20.52 - 21.70 8.40 - 48.17 N/A
JNIC Aug 5 2.75 -0.05 -1.78% 33,425 2.35 2.86 265,727 2.66 - 2.89 2.61 - 11.40 N/A
MCDT Aug 5 10.22 -0.26 -2.49% 570,975 10.15 10.49 N/A 9.80 - 10.50 6.00 - 34.68 N/A
NTAP Aug 5 7.21 -0.95 -11.73% 6,640,149 7.15 7.20 7,874,318 7.00 - 8.03 6.00 - 27.95 715.00
QLGC Aug 5 34.83 -2.75 -7.35% 13,675,646 34.64 34.73 11,112,318 34.55 - 37.33 17.21 - 57.10 44.47
VRTS Aug 5 14.98 -0.699 -4.48% 9,702,376 14.89 15.06 13,315,227 14.52 - 15.92 15.25 - 49.89 N/A
STOR Aug 5 1.20 -0.17 -12.06% 456,239 1.20 1.24 801,272 1.18 - 1.43 1.20 - 8.10 N/A
*CONSUMER* No such ticker symbol. Try Symbol Lookup (Look up: *CONSUMER*)
PALM Aug 5 0.97 -0.02 -2.00% 27,509,872 0.95 0.98 11,448,318 0.97 - 1.04 0.96 - 5.35 N/A
RIMM Aug 5 9.55 -1.06 -10.14% 1,343,535 9.25 10.65 2,244,500 9.55 - 10.55 10.24 - 29.55 N/A
GNSS Aug 5 5.64 -0.75 -11.72% 735,348 5.66 5.75 2,749,363 5.64 - 6.34 5.80 - 74.90 10.66
ESST Aug 5 10.56 -1.27 -10.85% 7,128,828 10.35 10.70 2,612,045 9.01 - 10.92 5.89 - 25.99 8.15
DVID Aug 5 1.31 -0.19 -12.67% 9,600 0.70 1.65 30,227 1.31 - 1.50 0.98 - 6.99 N/A
BBY Aug 5 28.32 -0.58 -2.01% 3,027,200 N/A N/A 3,444,409 28.25 - 29.41 25.25 - 53.7466 15.56
ELBO Aug 5 23.10 -0.91 -3.79% 303,259 22.80 24.15 376,909 22.946 - 25.02 21.31 - 44.54 28.52
HLYW Aug 5 13.77 -1.38 -9.11% 804,320 13.62 14.02 699,909 13.36 - 15.00 7.80 - 21.29 4.85
MVSN Aug 5 9.19 -1.18 -11.58% 763,360 8.14 13.00 918,409 9.05 - 10.20 8.98 - 53.64 23.10
*CABLE* No such ticker symbol. Try Symbol Lookup (Look up: *CABLE*)
CCUR Aug 5 2.54 +0.28 +12.07% 733,712 2.50 2.58 1,342,136 2.10 - 2.75 2.22 - 17.68 N/A
GSPN Aug 5 3.05 -0.33 -9.76% 837,017 3.00 3.18 2,436,409 3.01 - 3.529 2.62 - 19.00 N/A
HLIT Aug 5 1.54 +0.04 +2.27% 722,776 1.51 1.72 1,237,954 1.47 - 1.88 1.10 - 17.30 N/A
TERN Aug 5 1.20 -0.01 -0.83% 123,386 1.21 1.35 1,082,000 1.19 - 1.33 0.86 - 14.75 N/A
*FLASH* No such ticker symbol. Try Symbol Lookup (Look up: *FLASH*)
SSTI Aug 5 4.44 -0.49 -9.94% 646,212 4.13 5.53 903,227 4.43 - 5.06 3.78 - 14.50 N/A
SNDK Aug 5 11.89 -1.38 -10.47% 2,190,296 11.51 11.85 1,453,318 11.71 - 13.40 8.61 - 25.00 5.76
FLSH Aug 5 6.81 -0.24 -3.43% 50,906 6.51 6.99 101,636 6.70 - 6.999 3.65 - 12.85 N/A
*CONTRACT-MAN* No such ticker symbol. Try Symbol Lookup (Look up: *CONTRACT-MAN*)
FLEX Aug 5 7.32 -0.41 -5.35% 6,512,950 7.25 7.35 11,823,272 7.24 - 7.81 5.85 - 29.99 N/A
JBL Aug 5 15.71 -0.80 -4.76% 1,200,400 N/A N/A 1,992,727 15.56 - 17.03 14.00 - 32.95 76.19
MWAV Aug 5 1.18 -0.199 -14.43% 21,300 0.18 1.70 10,409 1.159 - 1.3504 1.32 - 8.16 4.07
SANM Aug 5 3.85 -0.05 -1.26% 6,996,562 3.83 3.92 7,854,636 3.69 - 4.01 3.40 - 25.65 N/A
SLR Aug 5 3.45 -0.25 -6.76% 2,919,300 N/A N/A 5,413,409 3.40 - 3.98 3.25 - 18.52 N/A
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
BEAS Aug 5 5.00 -0.26 -5.00% 9,061,330 4.94 4.98 9,334,272 4.71 - 5.32 5.04 - 23.172 N/A
SAP Aug 5 16.33 -1.37 -7.74% 670,100 N/A N/A 1,476,454 16.09 - 17.31 17.16 - 39.04 125.62
ORCL Aug 5 9.01 -0.393 -4.18% 40,423,876 8.97 9.02 52,363,181 9.00 - 9.49 7.251 - 18.01 23.12
MSFT Aug 5 43.99 -0.45 -1.01% 39,721,244 44.05 44.06 38,361,545 43.81 - 45.17 41.41 - 70.62 31.18
PSFT Aug 5 15.23 -0.70 -4.42% 4,851,653 15.13 15.37 8,643,590 15.06 - 15.89 13.61 - 44.26 26.54
ITWO Aug 5 0.78 +0.01 +1.27% 4,377,271 0.77 0.80 5,443,363 0.75 - 0.82 0.76 - 10.46 N/A
NET Aug 5 10.65 -0.48 -4.31% 1,269,800 N/A N/A 2,578,409 10.44 - 11.67 9.45 - 30.50 N/A
CHKP Aug 5 14.87 -1.19 -7.43% 7,142,597 14.82 14.95 6,298,409 14.73 - 16.15 10.37 - 49.47 13.60
SEBL Aug 5 8.17 -0.34 -4.00% 8,292,958 8.11 8.22 16,337,681 8.07 - 8.77 8.46 - 38.38 21.50
*BIOTECH* No such ticker symbol. Try Symbol Lookup (Look up: *BIOTECH*)
AMGN Aug 5 42.22 -1.35 -3.10% 15,106,766 42.07 42.15 15,641,181 42.00 - 44.08 30.57 - 69.00 36.66
BGEN Aug 5 33.91 -0.25 -0.71% 3,420,820 33.25 34.87 4,924,227 33.35 - 35.68 30.65 - 62.80 21.80
JNJ Aug 5 50.10 -2.25 -4.31% 9,157,000 N/A N/A 9,187,272 49.75 - 52.50 41.40 - 65.89 25.13
LLY Aug 5 51.80 -2.09 -3.88% 3,581,500 N/A N/A 4,047,681 51.35 - 53.75 43.75 - 84.30 22.92
MRK Aug 5 45.54 -2.32 -4.85% 5,891,100 N/A N/A 7,325,727 45.35 - 47.90 38.50 - 71.50 14.60
IMNX No such ticker symbol. Try Symbol Lookup (Look up: IMNX)
PFE Aug 5 29.75 -1.15 -3.72% 16,695,700 N/A N/A 18,271,000 29.45 - 31.35 25.13 - 44.04 23.80
SGP Aug 5 22.51 -2.24 -9.05% 4,544,900 N/A N/A 6,822,272 22.33 - 24.75 20.01 - 40.00 16.67
WYE Aug 5 37.00 -1.24 -3.24% 5,782,300 N/A N/A 6,645,500 36.99 - 38.90 28.25 - 66.51 19.37
*ENTERTAINMENT* No such ticker symbol. Try Symbol Lookup (Look up: *ENTERTAINMENT*)
SBSA Aug 5 6.53 +0.36 +5.83% 504,483 5.59 6.96 269,590 6.20 - 7.35 4.95 - 17.34 N/A
DIS Aug 5 14.27 -0.92 -6.01% 15,677,300 N/A N/A 7,044,454 13.85 - 15.15 14.90 - 27.98 26.65
TMCS Aug 5 14.03 -0.71 -4.82% 281,943 9.06 16.00 1,072,545 14.00 - 14.85 9.06 - 30.00 N/A
*COMGOLOMERATES* No such ticker symbol. Try Symbol Lookup (Look up: *COMGOLOMERATES*)
UTX Aug 5 63.10 -2.61 -3.97% 3,426,800 N/A N/A 2,410,045 62.74 - 65.71 40.10 - 77.75 15.93 </b.
TYC Aug 5 12.59 -0.81 -6.07% 18,182,100 N/A N/A 40,769,954 12.52 - 13.77 6.98 - 60.09 24.59
AA Aug 5 24.10 -1.40 -5.49% 3,880,100 N/A N/A 3,549,727 23.95 - 25.34 22.75 - 40.50 33.01 |
