20 most actives on 23-Aug-2007 (Thu)

August 23, 2007 at 10:59 pm | In 1-Yr uptrend chart, Daily Close Information, Most actives | No Comments 

20070823   20 HIGHEST VOLUME (Optionable Stocks)
SCODE EXC  SEC  $ UP  CLOSE        VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
SPY   AMEX F04 -0.13 146.52  201593700   -0.09  0.69  2.04    0.21
CFC   NYSE F12  0.20  22.02  149768600    0.92  2.48  2.64    1.59
QQQQ  NASD     -0.13  47.53  117664400   -0.27  0.16  0.62    0.06
IWM   AMEX     -1.02  78.61  100421000   -1.28  0.32  1.81    0.44
SUNW  NASD T08  0.07   4.93   92686800    1.44  0.01  0.13    0.30
XLF   AMEX      0.05  34.42   51275300    0.15  0.38  0.60   -0.27
F     NYSE C02 -0.10   7.75   39044900   -1.27  0.03  0.26   -0.24
INTC  NASD T24  0.08  24.23   38590400    0.33  0.14  0.32   -0.24
CSCO  NASD T18  0.01  30.27   37959500    0.03  0.23  0.56   -0.02
EMC   NYSE T06 -0.39  19.45   37811200   -1.97  0.12  0.71   -0.40
BAC   NYSE F11  0.18  51.83   34877900    0.35  0.38  0.84    0.17
TWX   NYSE S24  0.11  19.04   34803800    0.58  0.09  0.25    0.15
HAL   NYSE B11  0.77  33.37   34359700    2.36  0.20  0.75    1.75
MSFT  NASD T01  0.08  28.30   33798800    0.28  0.08  0.23   -0.19
GE    NYSE G09 -0.02  39.12   32963300   -0.05  0.07  0.82   -0.12
PFE   NYSE H04 -0.03  24.62   31871700   -0.12  0.09  0.42   -0.21
ORCL  NASD T01  0.05  19.37   31182100    0.26  0.06  0.47    0.38
AAPL  NASD T19 -1.44 131.07   30898900   -1.09  0.58  3.58   -0.16
C     NYSE F11 -0.08  48.35   24596000   -0.17  0.37  1.05   -0.39
XOM   NYSE B08  0.17  83.75   24130600    0.20  0.47  1.51    0.11

20 highest daily price fluctuation 23-Aug-2007

August 23, 2007 at 10:59 pm | In 1-Yr uptrend chart, Daily Close Information, Top High-Low price volatility | No Comments 

20070823 Top 20 (Optionable Stocks) HIGH-LOW intraday $ volatility
SCODE EXC  SEC  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
RTP   NYSE B05  2.20 261.60   461800    0.85  9.11 11.28   -0.34
BIDU  NASD T13 -1.54 203.21  4349900   -0.75  2.15 10.58    0.10
CME   NYSE S12  8.45 555.05   631600    1.55 -0.20 10.16    0.02
GOOG  NASD T13 -0.56 512.19  3076000   -0.11  3.25  9.13   -0.03
MA    NYSE S12 -2.53 142.29  2897600   -1.75  1.05  7.49    0.09
ISRG  NASD H12 -5.43 205.50   477200   -2.57  1.07  7.05   -0.44
FLR   NYSE R01 -2.11 120.85  1563000   -1.72  1.33  6.45    0.11
STRA  NASD S21 -4.95 155.56   126400   -3.08  1.09  6.39    0.06
TSL   NYSE T26 -3.39  41.77  3347100   -7.51  0.84  6.13    1.40
FSLR  NASD T26 -4.87  94.20  1903600   -4.92 -0.39  6.04    0.01
DECK  NASD C29 -3.72  92.59   382300   -3.86  0.77  5.89   -0.26
ILF   AMEX      1.95 202.00   668500    0.97  3.25  5.69    0.20
BCSI  NASD T18  0.76  78.07  3313800    0.98 -0.12  5.42   -0.35
PCP   NYSE B16 -1.46 134.73  1044200   -1.07  1.23  5.40   -0.16
ICE   NYSE S12  0.72 139.55  1769400    0.52  2.57  5.32   -0.35
AMN   NYSE G06 -2.96  89.94    82200   -3.19  1.75  5.24    0.39
CRS   NYSE B16 -1.32 112.18   373000   -1.16  1.47  5.20   -0.06
NMX   NYSE F04 -0.26 125.80  1616400   -0.21  0.48  5.19   -0.52
JCI   NYSE C03 -3.56 110.76  1273400   -3.11  0.93  5.18   -0.08
UBB   NYSE F06 -0.52 109.80  1493300   -0.47  1.92  5.16    0.06

20 top gainers and losers 23-Aug-2007

August 23, 2007 at 10:58 pm | In 1-Yr uptrend chart, Daily Close Information, Top Gainers & Losers | No Comments 

20070823  TOP GAINERS (Optionable Stocks)
SCODE EXC  SEC  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
CME   NYSE S12  8.45 555.05   631600    1.55 -0.20 10.16    0.02
CEO   NYSE B06  4.53 115.00   593600    4.10  5.82  2.99    0.42
GME   NYSE S22  4.03  47.45  9036600    9.28  2.64  3.17    2.37
NOV   NYSE B11  3.31 116.79  3459100    2.92  0.57  3.59    0.62
OIH   AMEX      3.28 172.00  6797600    1.94  0.93  3.30   -0.23
FFH   NYSE F13  2.94 203.00    28600    1.47  2.71  2.61   -0.62
DO    NYSE B10  2.81  98.60  2341800    2.93  1.46  3.14   -0.10
MSTR  NASD T02  2.80  72.37   282100    4.02  0.61  3.10    0.33
SFD   NYSE C17  2.49  32.58  2998100    8.28  1.41  1.64    2.10 20070823
RIG   NYSE B10  2.44 103.58  6002800    2.41  1.23  2.12   -0.05
LEAP  NASD T32  2.42  63.42   811500    3.97  0.76  2.35   -0.16
WNR   NYSE B13  2.35  51.85  1128300    4.75  0.82  2.62    0.21
SNP   NYSE B06  2.31 102.88   520700    2.30  2.33  2.93   -0.23
PKX   NYSE B16  2.28 138.10   706900    1.68  2.69  3.35   -0.11
WFT   NYSE B11  2.27  56.86  3988600    4.16  0.38  3.07    0.37
BGC   NYSE G09  2.25  60.40  2129200    3.87  0.95  2.24    0.53
RTP   NYSE B05  2.20 261.60   461800    0.85  9.11 11.28   -0.34
JOYG  NASD G05  2.16  47.15  2703800    4.80  2.04  3.13    0.55 20070829B
HOC   NYSE B13  2.10  61.54   651700    3.53  0.56  2.20    0.16
NE    NYSE B10  2.02  97.64  1877100    2.11  1.40  2.12   -0.18


20070823  TOP LOSERS (Optionable Stocks)
SCODE EXC  SEC  $ DN  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
PLCE  NASD S04 -5.59  27.43 10734900  -16.93 -4.56  2.98   17.19 20070823B
ISRG  NASD H12 -5.43 205.50   477200   -2.57  1.07  7.05   -0.44
STRA  NASD S21 -4.95 155.56   126400   -3.08  1.09  6.39    0.06
FSLR  NASD T26 -4.87  94.20  1903600   -4.92 -0.39  6.04    0.01
TTC   NYSE G17 -4.01  53.50   657600   -6.97 -0.27  3.79    1.88 20070823
DECK  NASD C29 -3.72  92.59   382300   -3.86  0.77  5.89   -0.26
JCI   NYSE C03 -3.56 110.76  1273400   -3.11  0.93  5.18   -0.08
TSL   NYSE T26 -3.39  41.77  3347100   -7.51  0.84  6.13    1.40
DE    NYSE G05 -3.34 127.38  2761400   -2.56  0.78  4.98   -0.08
CMI   NYSE G04 -3.23 112.59  1588000   -2.79  0.77  4.62   -0.01
HDB   NYSE F06 -3.22  81.06   383400   -3.82 -1.38  2.70    0.54
UNP   NYSE S44 -3.21 109.66  2487400   -2.84  0.41  4.74   -0.09
FLML  NASD H03 -3.12   9.56  9898000  -24.61  0.32  4.20   29.37
AMN   NYSE G06 -2.96  89.94    82200   -3.19  1.75  5.24    0.39
CCBL  NASD T21 -2.63  11.51  2326100  -18.60  0.25  3.01    1.63 20070823B
SPWR  NASD T22 -2.57  63.82  1909600   -3.87  0.71  4.84   -0.13
BOH   NYSE F26 -2.53  52.30   433000   -4.61  0.05  2.73    0.01
DB    NYSE F05 -2.53 123.94   733100   -2.00 -2.11  1.41    0.37
MA    NYSE S12 -2.53 142.29  2897600   -1.75  1.05  7.49    0.09
MBT   NYSE T32 -2.41  60.34  1576100   -3.84  0.50  2.94   -0.15

Chinese companies in US Markets on 23-Aug-2007

August 23, 2007 at 10:57 pm | In 1-Yr uptrend chart, China related companies, Daily Close Information | No Comments 

20070823  Listed by price change (CHINESE STOCKS)
SCODE EXC  SEC O  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
CEO   NYSE B06 Y  4.53 115.00   593600    4.10  5.82  2.99    0.42
SNP   NYSE B06 Y  2.31 102.88   520700    2.30  2.33  2.93   -0.23
ZNH   NYSE S34    1.76  47.44   159500    3.85  2.19  1.89    0.48
PTR   NYSE B08 Y  1.35 140.64   589800    0.97  2.71  3.22   -0.32
YZC   NYSE B07    1.30  79.00    91000    1.67  2.30  2.94   -0.08
NTES  NASD T13 Y  0.72  16.05  3477400    4.70  0.67  0.85    0.53
JST   AMEX T09    0.60  23.60    71900    2.61  0.40  0.65    0.00
SHI   NYSE B17    0.60  61.87    51000    0.98  0.75  2.49    0.16
CHL   NYSE T32 Y  0.56  61.35  3904300    0.92  0.52  1.97    0.15
INTN  NASD T07    0.38   5.52   142500    7.39  0.07  0.49    0.88
KONG  NASD S12 Y  0.33   4.06   321200    8.85  0.08  0.33    0.36
CHU   NYSE T32 Y  0.31  17.15   960300    1.84  0.24  0.53    0.17
HMIN  NASD S33 Y  0.25  27.93   271800    0.90  0.02  0.50    0.47
CMED  NASD H13 Y  0.24  32.16   435900    0.75  0.49  0.75   -0.49 20070828
LDK   NYSE T09    0.24  44.26  1130100    0.55  1.43  3.47    0.35
HRAY  NASD T02    0.22   3.89   120900    5.99  0.09  0.25   -0.52
SORL  NASD S12    0.16   6.93    42500    2.36  0.08  0.21   -0.59
CSIQ  NASD T26 Y  0.14   7.94   128900    1.79  0.09  0.33   -0.56
GSOL  NASD T15    0.09  19.09   156200    0.47  0.17  0.79   -0.02
CAAS  NASD C03    0.07   6.87    74900    1.03  0.08  0.24    0.37
LTON  NASD T32    0.07   2.63    91600    2.73  0.03  0.27   -0.35
SOLF  NASD T26 Y  0.07  10.70   474100    0.66  0.07  0.78   -0.21
CBAK  NASD G09 Y  0.06   4.79   202300    1.27  0.12  0.22   -0.69
HRBN  NASD G09    0.05  13.30    37900    0.38  0.24  0.95   -0.22
ASTT  NASD T27    0.04   0.49    46900    8.89  0.05  0.06   -0.48
NWD   AMEX C23    0.03   1.02    92400    3.03  0.00  0.04   -0.18
CHINA NASD T13 Y  0.03   8.22   947600    0.37  0.06  0.14   -0.26
TOMO  NASD T32 Y  0.03  15.45    94100    0.19 -0.10  0.13   -0.27
CPSL  NASD B16    0.02   3.17   185600    0.63  0.01  0.14   -0.32
NINE  NASD T02 Y  0.02   2.84    23200    0.71  0.00  0.13    0.49
FFHL  NASD C26    0.01   6.65    69000    0.15  0.06  0.36   -0.35
LONG  NASD S40    0.01   9.02    20500    0.11  0.09  0.22   -0.25
HNP   NYSE U03 Y  0.01  42.60   450600    0.02  0.61  1.75    0.43
CNTF  NASD T07 Y  0.00   4.32   108400    0.00  0.00  0.18   -0.55
CTDC  NASD T02    0.00   3.79    35200    0.00  0.04  0.05   -0.71
PACT  NASD T03 Y -0.02   4.31    31400   -0.46  0.03  0.06   -0.26
SVA   AMEX H05 Y -0.03   3.05    48400   -0.97  0.04  0.09   -0.51
JOBS  NASD S56   -0.03  17.81    18500   -0.17  0.10  0.40   -0.55
VIMC  NASD T26 Y -0.04   5.21   124500   -0.76  0.13  0.19    0.49
GRRF  NASD T32   -0.05   8.85   163600   -0.56  0.04  0.43    0.86
UTSI  NASD T32 Y -0.05   2.92  1901400   -1.68  0.02  0.21   -0.16
XFML  NASD T07 Y -0.05   6.29   170500   -0.79  0.22  0.36   -0.53
GIGM  NASD T14 Y -0.07  12.62   573300   -0.55  0.16  0.36   -0.30
ACTS  NASD T26 Y -0.08   4.81    61400   -1.64  0.01  0.14   -0.55
ASIA  NASD T15 Y -0.08   7.92   276300   -1.00  0.04  0.50   -0.47
TBV   AMEX H06   -0.09   3.32    33800   -2.64  0.15  0.40   -0.67
CTRP  NASD S48 Y -0.09  40.75   556900   -0.22  0.63  1.50   -0.29
JRJC  NASD S12   -0.10  10.25   108800   -0.97  0.23  0.80   -0.41
AOB   AMEX H04 Y -0.10   9.05   628600   -1.09  0.00  0.29   -0.33
SEED  NASD F04   -0.12   8.38    23800   -1.41  0.00  0.37   -0.48
CN    NYSE T31 Y -0.14  47.92   150500   -0.29  0.19  0.95   -0.47
NTE   NYSE C07 Y -0.14  12.06   109200   -1.15 -0.01  0.27   -0.25
EFUT  NASD T02   -0.15  12.00    79100   -1.23 -0.01  0.65   -0.78
COGO  NASD T07 Y -0.16  16.83   257500   -0.94  0.11  0.49   -0.46
TSTC  NASD T31   -0.16   5.00    28300   -3.10  0.01  0.22   -0.68
SSRX  NASD H01   -0.17   9.52    23700   -1.75 -0.04  0.15    0.71
YTEC  NASD       -0.18   7.64   178700   -2.30  0.02  0.24    7.05
YGE   NYSE T25   -0.19  14.61   374100   -1.28  0.20  0.65   -0.35
TCM   NYSE H01   -0.24   8.66   221200   -2.70  0.43  1.00    0.66
SMI   NYSE T25 Y -0.25   5.55   328400   -4.31 -0.22  0.15    1.33
SNDA  NASD T15 Y -0.32  28.07   537400   -1.13  0.38  1.05   -0.20
CYD   NYSE G04 Y -0.38   8.00   284300   -4.53  0.08  0.78    0.73
XING  NASD T07 Y -0.40   8.89   739800   -4.31  0.21  0.79   -0.34
GSH   NYSE S44   -0.45  36.90    42700   -1.20  0.39  1.16    0.34
LFC   NYSE F10 Y -0.47  63.24  1431700   -0.74  0.29  2.00   -0.09
MPEL  NASD S48 Y -0.52  12.58   995300   -3.97  0.12  0.81   -0.26
NCTY  NASD S26 Y -0.53  39.09   153100   -1.34  0.47  1.29   -0.64
ACH   NYSE B02   -0.54  48.42  1608800   -1.10  1.03  2.97   -0.43
QXM   NYSE T32 Y -0.54   8.32    84100   -6.09 -0.04  0.77   -0.66
SOHU  NASD T13 Y -0.56  31.20   735800   -1.76  0.36  1.70   -0.08
FMCN  NASD S01 Y -0.77  39.75  1168500   -1.90  0.08  2.06   -0.69
CHA   NYSE T31 Y -0.91  53.84   162000   -1.66 -0.30  1.43   -0.42
JASO  NASD T26 Y -1.25  32.57  1168000   -3.70  0.53  3.04   -0.07
EDU   NYSE S21 Y -1.27  51.52   185300   -2.41  0.21  3.07   -0.18
STP   NYSE T09 Y -1.43  34.92  2707800   -3.93  0.65  2.68    0.16
BIDU  NASD T13 Y -1.54 203.21  4349900   -0.75  2.15 10.58    0.10
MR    NYSE H13 Y -1.60  32.88  1013200   -4.64  0.47  2.40   -0.23
SINA  NASD T15 Y -1.75  40.22  1308900   -4.17  0.07  3.08   -0.40
TSL   NYSE T26 Y -3.39  41.77  3347100   -7.51  0.84  6.13    1.40

DJIA components on 23-Aug-2007 (Thu)

August 23, 2007 at 10:57 pm | In 1-Yr uptrend chart, DOW JONES, Daily Close Information | No Comments

DOW closed almost unchanged @ 13,235.88 -0.25 (0.00%).


20070823   DJIA COMPONENTS (all are optionable stocks)
SCODE EXC  SEC  $ UP  CLOSE        VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
AA    NYSE B02 -0.45  35.77   13475900   -1.24  0.28  1.52   -0.23
AIG   NYSE F13  0.39  67.08   12995800    0.58  0.31  0.86   -0.24
AXP   NYSE F03 -0.10  60.03    5856100   -0.17  0.75  1.27   -0.26
BA    NYSE G01 -1.25  96.74    4359300   -1.28  0.96  2.73    0.06
C     NYSE F11 -0.08  48.35   24596000   -0.17  0.37  1.05   -0.39
CAT   NYSE G05 -0.13  75.17    5532500   -0.17  0.68  2.18    0.11
DD    NYSE B01  0.02  48.94    5022600    0.04  0.24  1.36   -0.27
DIS   NYSE S24 -0.41  33.16   10780400   -1.22  0.18  1.01    0.11
GE    NYSE G09 -0.02  39.12   32963300   -0.05  0.07  0.82   -0.12
GM    NYSE C02 -0.58  30.75   11779700   -1.85  0.21  1.34    0.17
HD    NYSE S30 -0.75  34.02   23118300   -2.16 -0.62  0.58   -0.18
HON   NYSE G02  0.05  55.87    3791400    0.09  0.38  0.57   -0.04
HPQ   NYSE T08  1.23  47.65   14565000    2.65  0.09  1.54   -0.05
IBM   NYSE T08  1.45 111.45    8266800    1.32  0.40  1.67    0.33
INTC  NASD T24  0.08  24.23   38590400    0.33  0.14  0.32   -0.24
JNJ   NYSE H04  0.10  62.11    8670200    0.16  0.14  0.40   -0.27
JPM   NYSE F11 -0.33  45.67   19057200   -0.72  0.45  1.43   -0.37
KO    NYSE C05  0.03  53.98    6962900    0.06 -0.07  0.55   -0.07
MCD   NYSE S49  0.49  49.85    6651700    0.99  0.31  0.53    0.09
MMM   NYSE R01 -0.32  88.75    2677600   -0.36  0.27  1.12   -0.11
MO    NYSE C08  0.39  68.63    8586900    0.57  0.64  0.66    0.02
MRK   NYSE H04  0.14  50.50    9682700    0.28  0.35  0.78   -0.08
MSFT  NASD T01  0.08  28.30   33798800    0.28  0.08  0.23   -0.19
PFE   NYSE H04 -0.03  24.62   31871700   -0.12  0.09  0.42   -0.21
PG    NYSE C21  0.30  65.04    9862400    0.46  0.25  0.64    0.10
T     NYSE T30  0.32  40.10   18446000    0.80 -0.23  0.66    0.01
UTX   NYSE R01 -0.57  73.30    3475900   -0.77 -0.06  0.91   -0.21
VZ    NYSE T30  0.33  42.15    8458500    0.79  0.13  0.48   -0.12
WMT   NYSE S18 -0.58  43.17   21625100   -1.33  0.00  0.80    0.24
XOM   NYSE B08  0.17  83.75   24130600    0.20  0.47  1.51    0.11

Stocks closing $ and vol were up 3 days

August 23, 2007 at 4:30 am | In close price and volume up for 3 days | No Comments 

 SCODE O  070820  070821  070822      VOL1      VOL2      VOL3
 APLX      13.13   13.64   14.61     66900    119000    120800
 BRLC  Y    6.15    6.51    6.96   2697400   3558900   6892700
 CHNR       8.96    9.38    9.73     40900     61800    124100
 CII       20.50   21.04   21.28     61100     94100    106200
 DRW       44.85   45.26   46.85     28300     58900     66100
 FLWS  Y   10.15   10.21   10.55    353600    373700    557900
 FREE       6.94    7.09    7.30     16100     23400     30500
 HGR   Y   10.22   10.59   10.69    211900    246000    327500
 HHV       28.68   28.93   28.95       500       900      1800
 HPT-C     20.90   21.47   21.88     32200     41600     42300
 IGO        1.51    1.56    1.67     14700     15400     26400
 LPHI      39.67   41.00   44.30    108600    123900    223300
 MDII       0.68    0.81    0.89    350900    541900    622000
 MSC        8.95    8.96    9.04     56300     61800    162800
 NRB       15.15   15.51   15.66      2700      3100     60900
 OIC        9.13    9.20    9.31      7400      7900     14200
 PBW   Y   20.61   20.63   20.75    545800    658000   1167300
 PLE       13.25   13.65   14.10       700       800      1000
 PTJ   Y   27.29   27.31   27.57      8900     14600     79200
 PUK.P     24.31   24.44   24.65     18800     30300     38600
 RIV       27.19   27.42   28.35     89700    137400    138600
 SCON       1.59    2.11    2.56     54200    674200   1707900
 SRK       12.69   12.70   12.77      1000      1800      3900
 TLF        6.55    6.80    6.84     14200     21900    109900
 TRB   Y   27.02   27.98   28.94   2072900   2925700   3119800

Closing $ and vol were up 2 days (21 & 22 Aug)

August 23, 2007 at 4:29 am | In Close price and volume up for 2 days | No Comments

day20822a.gifday20822b.gifday20822c.gifday20822d.gif

Blog at WordPress.com. | Theme: Pool by Borja Fernandez.
Entries and comments feeds.