Top 20 gainers and losers, highest daily price fluctuation, most actives 29-Apr-2008
April 30, 2008 at 1:14 pm | In Daily Close Information, Most actives, Top Gainers & Losers, Top High-Low price volatility, US Stocks | No CommentsTags: daily price fluctuation, Most actives, top gainers and losers
20080429 TOP GAINERS (Optionable Stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
MA NYSE S12 31.48 273.98 13132600 12.98 18.56 20.72 3.75
BIDU NASD T13 13.45 373.81 4445100 3.73 -2.25 17.85 0.17
FLS NYSE G04 9.61 124.15 2220300 8.39 10.74 4.59 1.60
GOOG NASD T13 6.35 558.47 4346400 1.15 -1.29 13.39 0.08
ISRG NASD H12 5.51 291.01 1106700 1.93 -0.50 10.21 -0.03
TECH NASD H01 5.16 71.79 644100 7.74 5.29 2.33 2.94
LEA NYSE C03 5.08 31.50 5612400 19.23 2.24 5.91 7.25
RIMM NASD T07 3.90 126.29 16473800 3.19 -0.48 6.07 0.40
RDS.B NYSE 3.74 79.94 722700 4.91 4.21 0.77 1.33
TFX NYSE G04 3.61 56.55 571700 6.82 1.09 4.76 1.46
RDS.A NYSE 3.47 80.19 3164900 4.52 3.87 0.74 1.71
BP NYSE B08 3.20 72.18 9592600 4.64 2.97 0.95 2.37
GPRO NASD S47 2.95 56.74 1725500 5.48 2.71 3.00 1.71
CGNX NASD T22 2.87 25.87 1365100 12.48 1.11 2.34 5.36
AAPL NASD T19 2.81 175.05 32981200 1.63 -1.13 5.41 0.17
CN NYSE T31 2.45 62.02 198600 4.11 1.91 0.92 -0.24
PVH NYSE C28 2.45 41.50 1944300 6.27 -0.12 3.00 0.57
GS NYSE F08 2.44 192.68 7128900 1.28 0.01 4.43 0.14
RCII NASD S46 2.35 22.62 2587900 11.59 0.48 3.06 0.58
CRDN NASD G10 2.33 39.48 1039200 6.27 0.30 2.52 0.53
20080429 TOP LOSERS (Optionable Stocks)
SCODE EXC SEC $ DN CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
RTP NYSE B05 -22.5 469.45 211800 -4.57 -14.6 12.12 0.17
POT NYSE B09 -12.0 181.49 18244500 -6.21 -4.71 10.18 0.13
MON NYSE B01 -11.1 110.93 13371100 -9.07 -1.86 10.92 1.21
ENR NYSE G09 -10.6 76.83 4716300 -12.12 -11.9 7.03 4.69
ILF AMEX -9.39 264.90 564600 -3.42 -2.61 7.15 1.02
CF NYSE B01 -8.58 131.17 3229000 -6.14 -2.95 6.28 -0.13
AG NYSE G05 -7.82 60.96 4123800 -11.37 1.32 10.09 1.69
BUCY NASD G05 -6.89 124.06 1260000 -5.26 -0.95 6.64 -0.11
CLF NYSE B16 -6.80 159.85 1897400 -4.08 -1.60 8.13 0.54
OIH AMEX -6.46 194.54 7168300 -3.21 -2.59 4.59 0.94
PBR NYSE B10 -5.97 116.79 10438300 -4.86 -1.76 4.99 0.66
CMP NYSE B15 -5.80 66.22 1552700 -8.05 -1.49 10.70 0.70
RTI NYSE B07 -5.80 42.08 3162200 -12.11 -2.27 5.72 7.18
BG NYSE B01 -5.71 113.00 2815300 -4.81 -1.61 6.40 0.23
BBH AMEX -5.70 162.83 277800 -3.38 -2.52 3.54 2.40
EOG NYSE B06 -5.68 128.36 2829000 -4.24 -1.35 4.79 0.46
MOS NYSE B01 -5.62 118.06 9021800 -4.54 -3.42 4.97 0.03
DE NYSE G05 -5.44 84.09 6439700 -6.08 -0.29 5.72 0.97
NEU NYSE B15 -5.24 63.93 700600 -7.58 -0.05 6.07 0.51
RIG NYSE B10 -5.24 146.98 5614100 -3.44 -1.53 4.92 0.49
20080429 Top 20 (Optionable Stocks) HIGH-LOW intraday $ volatility
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
MA NYSE S12 31.48 273.98 13132600 12.98 18.56 20.72 3.75
BIDU NASD T13 13.45 373.81 4445100 3.73 -2.25 17.85 0.17
GOOG NASD T13 6.35 558.47 4346400 1.15 -1.29 13.39 0.08
CME NYSE S12 1.58 475.00 589300 0.33 -3.39 12.50 -0.22
RTP NYSE B05 -22.5 469.45 211800 -4.57 -14.6 12.12 0.17
MON NYSE B01 -11.1 110.93 13371100 -9.07 -1.86 10.92 1.21
CMP NYSE B15 -5.80 66.22 1552700 -8.05 -1.49 10.70 0.70
ISRG NASD H12 5.51 291.01 1106700 1.93 -0.50 10.21 -0.03
POT NYSE B09 -12.0 181.49 18244500 -6.21 -4.71 10.18 0.13
AG NYSE G05 -7.82 60.96 4123800 -11.37 1.32 10.09 1.69
FSLR NASD T26 -0.60 284.92 3763900 -0.21 -1.76 8.49 0.84
CRS NYSE B16 -2.26 51.70 3103500 -4.19 -0.28 8.48 4.75
CLF NYSE B16 -6.80 159.85 1897400 -4.08 -1.60 8.13 0.54
FDP NYSE C13 -5.23 33.61 5452800 -13.47 0.68 7.94 5.40
ILF AMEX -9.39 264.90 564600 -3.42 -2.61 7.15 1.02
ENR NYSE G09 -10.6 76.83 4716300 -12.12 -11.9 7.03 4.69
SINA NASD T15 -1.44 46.27 2271900 -3.02 -1.16 6.86 -0.29
TXI NYSE G03 2.03 77.49 1029800 2.69 -1.31 6.73 -0.50
BUCY NASD G05 -6.89 124.06 1260000 -5.26 -0.95 6.64 -0.11
CVD NYSE S47 -1.42 84.94 3090600 -1.64 -4.43 6.63 3.13
20080429 20 HIGHEST VOLUME (Optionable Stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
SPY AMEX F04 -0.55 139.08 125501800 -0.39 -0.23 1.12 0.19
QQQQ NASD 0.36 47.60 91270600 0.76 -0.09 0.70 0.28
MSFT NASD T01 -0.35 28.64 84428800 -1.21 -0.19 0.45 -0.13
MRK NYSE H04 -4.30 37.14 80498800 -10.38 -3.20 1.43 4.95
XLF AMEX -0.33 26.69 64321900 -1.22 -0.12 0.45 -0.16
F NYSE C02 -0.09 8.12 63060900 -1.10 0.01 0.30 -0.63
C NYSE F11 -0.49 26.32 57601500 -1.83 -0.01 0.92 -0.23
DTV NYSE T03 0.32 25.54 54376800 1.27 0.03 0.58 3.39
PFE NYSE H04 0.01 20.24 49709700 0.05 0.03 0.30 -0.12
MO NYSE C08 -1.05 20.24 47215600 -4.93 -0.19 1.27 1.06
MOT NYSE T03 0.54 10.00 43916300 5.71 0.01 0.58 0.60
IWM AMEX -0.64 71.74 40941200 -0.88 -0.17 1.09 0.15
INTC NASD T24 -0.09 22.62 40666900 -0.40 -0.08 0.35 -0.15
GE NYSE G09 -0.35 32.82 40093200 -1.06 0.01 0.51 0.07
CSCO NASD T18 0.16 25.51 37925800 0.63 -0.09 0.57 0.12
GLW NYSE T03 0.85 26.53 37256600 3.31 0.86 0.97 1.77
YHOO NASD T13 0.93 27.36 36687400 3.52 -0.08 1.67 0.76
WB NYSE F11 0.71 29.40 36067200 2.47 0.29 1.07 0.08
FHN NYSE F27 0.08 11.07 35429700 0.73 -0.20 0.59 3.11
AAPL NASD T19 2.81 175.05 32981200 1.63 -1.13 5.41 0.17
Chinese companies 29-Apr-2008
April 30, 2008 at 1:12 pm | In China related companies, Daily Close Information | No CommentsTags: Chinese companies
20080429 Listed by price change (CHINESE STOCKS)
SCODE EXC SEC O $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
BIDU NASD T13 Y 13.45 373.81 4445100 3.73 -2.25 17.85 0.17
CN NYSE T31 Y 2.45 62.02 198600 4.11 1.91 0.92 -0.24
FMCN NASD S01 Y 2.09 39.00 3590400 5.66 0.09 3.17 0.99
YZC NYSE B07 1.85 91.80 177400 2.06 1.57 1.71 -0.19
PTR NYSE B08 Y 1.39 147.97 1025000 0.95 2.73 2.28 -0.19
SOHU NASD T13 Y 1.36 72.17 2807700 1.92 0.33 3.52 -0.76
EDU NYSE S21 Y 1.35 74.65 344500 1.84 0.08 2.00 -0.47
HNP NYSE U03 Y 1.35 31.73 656000 4.44 1.11 0.67 1.69
NTES NASD T13 Y 0.81 22.30 1374900 3.77 0.50 1.07 -0.40
SNP NYSE B06 Y 0.73 104.80 444600 0.70 0.28 2.78 -0.13
GA NYSE T15 0.59 14.55 2040000 4.23 0.06 1.24 -0.44
LFC NYSE F10 Y 0.50 64.86 1362900 0.78 -0.25 1.19 -0.13
CEO NYSE B06 Y 0.47 179.95 437700 0.26 0.53 3.29 -0.04
CHU NYSE T32 Y 0.36 21.52 1461700 1.70 0.33 0.31 0.32
NTE NYSE C07 Y 0.33 10.73 158200 3.17 -0.05 0.49 0.74
CHA NYSE T31 Y 0.27 67.12 295700 0.40 0.90 1.78 0.74
ACTS NASD T26 Y 0.21 3.90 351300 5.69 0.02 0.27 0.40
ZNH NYSE S34 0.21 32.60 101100 0.65 0.29 0.51 0.05
HMIN NASD S33 Y 0.20 21.98 157300 0.92 0.08 0.28 -0.07
TSTC NASD T31 0.19 4.64 29500 4.27 -0.07 0.27 0.07
VIMC NASD T26 Y 0.19 3.34 591300 6.03 -0.05 0.42 7.96
YTEC NASD 0.19 15.24 178100 1.26 0.00 1.04 0.55
QXM NYSE T32 Y 0.18 6.50 138300 2.85 0.08 0.25 -0.25
CTRP NASD S48 Y 0.14 61.37 547100 0.23 -0.23 2.20 -0.30
CAAS NASD C03 0.12 5.13 42200 2.40 -0.04 0.21 0.07
FXI NYSE Y 0.11 157.47 4206300 0.07 1.21 2.38 -0.20
CYD NYSE G04 Y 0.11 9.36 91200 1.19 -0.08 0.45 -0.56
CBAK NASD G09 Y 0.09 3.69 193400 2.50 -0.03 0.16 -0.73
PGJ AMEX Y 0.08 28.65 304400 0.28 0.10 0.34 -0.28
GRRF NASD T32 0.08 4.88 64300 1.67 0.02 0.15 -0.54
FFHL NASD C26 0.06 2.94 18200 2.08 0.01 0.09 -0.67
JOBS NASD S56 0.05 17.95 8400 0.28 -0.01 0.28 -0.58
UTSI NASD T32 Y 0.04 3.19 1063900 1.27 0.02 0.08 -0.31
SVA AMEX H05 Y 0.03 3.71 62800 0.82 -0.06 0.14 -0.51
EFUT NASD T02 0.03 16.73 145800 0.18 0.31 0.90 -0.67
SMI NYSE T25 Y 0.03 3.88 276600 0.78 0.09 0.16 -0.18
LONG NASD S40 0.02 9.31 19200 0.22 0.00 0.17 0.14
PWRD NASD T01 0.02 27.79 480800 0.07 0.23 0.67 -0.50
SPRD NASD T24 0.02 8.64 125600 0.23 0.09 0.17 -0.29
XING NASD T07 Y 0.02 6.52 196100 0.31 0.08 0.27 -0.23
NWD AMEX C23 0.01 0.75 99200 1.35 0.01 0.04 2.35
DSWL NASD C26 0.01 6.21 12100 0.16 0.00 0.10 -0.64
HRAY NASD T02 0.01 2.72 53400 0.37 0.00 0.13 -0.63
NINE NASD T02 Y 0.01 2.27 19600 0.44 -0.04 0.09 0.98
ATS NYSE T31 0.01 1.51 6700 0.67 -0.05 0.07 -0.93
CPSL NASD B16 0.00 3.73 357600 0.00 -0.03 0.09 -0.55
CEA NYSE S34 0.00 41.90 39300 0.00 -0.64 1.20 1.23
JADE NASD C24 Y -0.01 2.68 107900 -0.37 -0.03 0.10 -0.52
PACT NASD T03 Y -0.01 0.99 21500 -1.00 0.03 0.05 -0.84
TBV AMEX H06 -0.02 1.93 2800 -1.03 -0.01 0.11 0.17
COGO NASD T07 Y -0.02 12.58 197400 -0.16 0.01 0.32 -0.63
ATV NYSE T15 Y -0.02 7.02 55300 -0.28 0.01 0.18 0.43
MHJ AMEX S60 -0.03 7.00 8300 -0.43 -0.03 0.18 0.48
XFML NASD T07 Y -0.03 3.93 271500 -0.76 0.04 0.20 -0.54
KONG NASD S12 Y -0.04 4.20 91300 -0.94 0.02 0.06 -0.35
AOB AMEX H04 Y -0.04 9.54 833900 -0.42 0.08 0.24 -0.43
TCM NYSE H01 -0.04 8.23 11200 -0.48 -0.07 0.10 -0.42
LTON NASD T32 -0.06 2.17 46800 -2.69 -0.04 0.08 0.24
SORL NASD S12 -0.06 4.98 10400 -1.19 0.06 0.22 -0.22
NCTY NASD S26 Y -0.08 21.16 81900 -0.38 0.04 0.74 -0.37
CAF NYSE -0.08 46.78 185000 -0.17 0.44 1.45 -0.37
HRBN NASD G09 -0.09 14.18 63300 -0.63 -0.07 0.42 -0.43
CTDC NASD T02 -0.12 4.51 44600 -2.59 0.09 0.21 -0.57
KUN AMEX H06 -0.13 3.47 24500 -3.61 -0.14 0.32 -0.38
SEED NASD F04 -0.13 6.82 1037600 -1.87 -0.04 0.41 -0.79
ASIA NASD T15 Y -0.21 11.84 308800 -1.74 0.02 0.56 -0.34
CNTF NASD T07 Y -0.21 5.62 187500 -3.60 -0.01 0.25 0.21
LDK NYSE T09 Y -0.21 31.59 1085500 -0.66 -0.10 1.02 -0.38
CHINA NASD T13 Y -0.27 3.50 3220800 -7.16 -0.15 0.20 0.69
JFC NYSE -0.27 23.10 13400 -1.16 0.13 0.40 -0.55
MPEL NASD S48 Y -0.30 13.41 1268000 -2.19 -0.16 0.38 0.73
EJ NYSE F14 Y -0.32 16.43 671400 -1.91 -0.25 0.53 -0.56
CSUN NASD T25 Y -0.33 8.12 387100 -3.91 -0.12 0.36 -0.06
SSRX NASD H01 -0.33 10.51 59800 -3.04 0.02 0.38 -0.18
WX NYSE H04 -0.33 19.66 1536500 -1.65 0.21 0.80 6.39
SYUT NASD C05 -0.37 33.03 3000 -1.11 0.00 0.39 -0.32
GIGM NASD T14 Y -0.38 16.11 600200 -2.30 0.00 0.62 0.41
CSIQ NASD T26 Y -0.43 25.08 732400 -1.69 -0.09 1.06 -0.27
JASO NASD T26 Y -0.43 23.16 4191600 -1.82 0.13 1.12 -0.01
ADY AMEX C11 -0.46 11.44 25800 -3.87 0.06 0.54 -0.25
YGE NYSE T25 Y -0.49 22.71 2041600 -2.11 0.23 1.25 -0.17
SNDA NASD T15 Y -0.53 33.69 409900 -1.55 -0.15 1.16 -0.70
GSOL NASD T15 -0.54 13.42 215300 -3.87 0.05 0.92 -0.50
CHNR NASD S31 -0.57 21.93 144600 -2.53 -0.02 1.29 0.10
CHN NYSE -0.62 34.84 99400 -1.75 -0.03 0.85 -0.01
STP NYSE T09 Y -0.63 44.06 3101800 -1.41 -0.49 1.53 0.04
CHDX NASD S37 -0.65 24.95 131800 -2.54 0.07 0.99 0.23
SOLF NASD T26 Y -0.67 13.18 1953300 -4.84 -0.14 0.66 0.58
SCR NYSE H05 -0.70 12.60 64400 -5.26 -0.05 0.70 -0.57
GSH NYSE S44 -0.73 28.79 95700 -2.47 0.78 1.75 -0.08
CHL NYSE T32 Y -0.76 86.11 2374600 -0.87 -0.17 1.46 0.95
CMED NASD H13 Y -0.89 38.00 280800 -2.29 0.51 1.64 -0.21
JRJC NASD S12 -0.89 18.88 1212800 -4.50 0.23 2.06 -0.49
TSL NYSE T26 Y -0.93 41.54 476800 -2.19 0.00 1.72 -0.39
JST AMEX T09 -0.98 37.37 83300 -2.56 0.63 1.88 -0.26
ACH NYSE B02 Y -1.09 42.63 941100 -2.49 -0.22 1.21 0.11
MR NYSE H13 Y -1.12 33.70 405100 -3.22 0.36 1.74 -0.14
SINA NASD T15 Y -1.44 46.27 2271900 -3.02 -1.16 6.86 -0.29
SHI NYSE B17 -1.77 38.82 75800 -4.36 -1.39 0.73 -0.18
DJIA components on 29-Apr-2008
April 30, 2008 at 1:11 pm | In DOW JONES, Daily Close Information | No CommentsTags: DJIA components daily performance
20080429 DJIA COMPONENTS (all are optionable stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
AA NYSE B02 -1.09 34.65 9335100 -3.05 -0.07 1.20 0.32
AIG NYSE F13 -0.04 47.00 12660600 -0.09 -0.15 1.23 0.11
AXP NYSE F03 0.12 48.01 7715800 0.25 0.19 1.00 -0.14
BA NYSE G01 0.55 85.53 4485300 0.65 -0.44 1.91 -0.17
C NYSE F11 -0.49 26.32 57601500 -1.83 -0.01 0.92 -0.23
CAT NYSE G05 -1.52 81.51 4509900 -1.83 -0.27 1.69 -0.04
DD NYSE B01 -0.51 48.67 4034100 -1.04 -0.16 0.69 -0.38
DIS NYSE S24 0.33 32.76 10179600 1.02 -0.11 0.67 0.33
GE NYSE G09 -0.35 32.82 40093200 -1.06 0.01 0.51 0.07
GM NYSE C02 -0.74 21.20 16730600 -3.37 -0.14 0.97 0.00
HD NYSE S30 -0.37 29.36 10968600 -1.24 -0.10 0.85 -0.18
HON NYSE G02 -0.60 59.86 3284000 -0.99 -0.20 1.00 -0.21
HPQ NYSE T08 0.25 47.84 9458200 0.53 0.00 0.71 0.16
IBM NYSE T08 1.16 122.85 7226400 0.95 0.35 1.16 0.29
INTC NASD T24 -0.09 22.62 40666900 -0.40 -0.08 0.35 -0.15
JNJ NYSE H04 -0.13 67.19 7706700 -0.19 -0.07 0.36 -0.15
JPM NYSE F11 -0.26 47.08 20738700 -0.55 0.00 1.12 -0.24
KO NYSE C05 -0.26 58.72 7434400 -0.44 -0.18 0.63 -0.08
MCD NYSE S49 0.61 60.20 7821900 1.02 -0.44 1.35 0.02
MMM NYSE R01 -0.27 76.86 3603000 -0.35 0.06 0.95 -0.30
MO NYSE C08 -1.05 20.24 47215600 -4.93 -0.19 1.27 1.06
MRK NYSE H04 -4.30 37.14 80498800 -10.38 -3.20 1.43 4.95
MSFT NASD T01 -0.35 28.64 84428800 -1.21 -0.19 0.45 -0.13
PFE NYSE H04 0.01 20.24 49709700 0.05 0.03 0.30 -0.12
PG NYSE C21 -0.31 65.90 16567700 -0.47 0.00 0.56 -0.09
T NYSE T30 0.29 38.59 15372400 0.76 0.03 0.69 -0.42
UTX NYSE R01 0.07 73.11 3380800 0.10 0.05 1.02 -0.17
VZ NYSE T30 0.26 38.21 14991600 0.69 0.03 0.58 -0.35
WMT NYSE S18 1.26 58.61 17691400 2.20 0.06 1.40 0.42
XOM NYSE B08 -0.66 91.79 29453300 -0.71 -0.03 1.85 0.70
DJIA components 28-Apr-2008
April 29, 2008 at 1:07 pm | In DOW JONES, Daily Close Information | No CommentsTags: Add new tag, DJIA components
<pre style=”margin:0px”><span style=”font-size:9pt”><font color=”#000080″><strong>
20080428 DJIA COMPONENTS (all are optionable stocks)<u>
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT</u></strong></font>
AA NYSE B02 0.02 35.74 7094100 0.06 0.01 0.91 0.01
AIG NYSE F13 -0.49 47.04 11369400 -1.03 -0.48 1.16 -0.11
AXP NYSE F03 0.12 47.89 9013800 0.25 0.13 1.26 -0.43
BA NYSE G01 0.14 84.98 5379400 0.17 0.17 1.36 -0.36
C NYSE F11 0.21 26.81 75058000 0.79 0.10 1.34 -0.23
CAT NYSE G05 0.78 83.03 4684200 0.95 0.35 1.30 0.15
DD NYSE B01 -0.70 49.18 6517100 -1.40 0.21 1.26 0.15
DIS NYSE S24 0.07 32.43 7648800 0.22 0.14 0.40 -0.36
GE NYSE G09 -0.16 33.17 37637800 -0.48 0.14 0.63 -0.09
GM NYSE C02 0.56 21.94 16807500 2.62 -0.07 1.38 -0.09
HD NYSE S30 -0.05 29.73 13374400 -0.17 -0.17 0.94 -0.32
HON NYSE G02 -0.03 60.46 4166800 -0.05 0.24 0.82 0.12
HPQ NYSE T08 0.14 47.59 8123400 0.30 0.00 0.65 -0.34
IBM NYSE T08 -1.39 121.69 5608300 -1.13 -0.47 1.41 -0.11
INTC NASD T24 0.15 22.71 47697600 0.66 -0.13 0.51 0.00
JNJ NYSE H04 0.01 67.32 9072300 0.01 -0.01 0.50 0.00
JPM NYSE F11 -0.45 47.34 27177700 -0.94 -0.12 1.28 0.12
KO NYSE C05 -0.35 58.98 8049000 -0.59 0.00 1.04 -0.13
MCD NYSE S49 -0.08 59.59 7705000 -0.13 0.08 0.79 -0.02
MMM NYSE R01 -0.69 77.13 5155000 -0.89 -0.22 1.10 -0.07
MO NYSE C08 -0.41 21.29 22950400 -1.89 -0.20 0.36 -0.24
MRK NYSE H04 0.72 41.44 13532000 1.77 0.03 0.95 -0.02
MSFT NASD T01 -0.84 28.99 97472900 -2.82 -0.03 1.02 -0.33
PFE NYSE H04 -0.20 20.23 56436900 -0.98 0.06 0.30 0.03
PG NYSE C21 -0.34 66.21 18166700 -0.51 0.07 0.87 0.33
T NYSE T30 -0.28 38.30 26436800 -0.73 0.02 0.74 0.64
UTX NYSE R01 0.36 73.04 4060900 0.50 -0.15 1.07 0.20
VZ NYSE T30 0.91 37.95 22954900 2.46 0.82 1.09 0.61
WMT NYSE S18 -0.30 57.35 12469500 -0.52 -0.15 0.74 -0.27
XOM NYSE B08 -0.01 92.45 17318200 -0.01 0.11 1.39 -0.26
</span></pre>
Top 20 gainers and losers, highest daily price fluctuation, highest volume 28-Apr-2008
April 29, 2008 at 1:06 pm | In Daily Close Information, Most actives, Top Gainers & Losers, Top High-Low price volatility, US Stocks | No CommentsTags: daily price fluctuation, Most actives, top gainers and losers
<pre style=”margin:0px”><span style=”font-size:9pt”>
<font color=”#008000″><strong>
20080428 TOP GAINERS (Optionable Stocks)<u>
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT</u></strong></font>
WWY NYSE C10 14.46 76.91 28623100 23.15 14.72 1.24 26.91
TXI NYSE G03 12.32 75.46 2065700 19.51 0.43 13.23 8.17
SOHU NASD T13 8.97 70.81 11736900 14.51 7.99 6.12 2.91
GOOG NASD T13 8.06 552.12 4010000 1.48 1.82 17.81 -0.04
CEO NYSE B06 6.25 179.48 453800 3.61 6.72 4.22 0.04
ACL NYSE H13 5.91 159.40 808100 3.85 0.40 6.85 0.99
ISRG NASD H12 5.72 285.50 1136300 2.04 3.17 7.52 0.34
CENX NASD B02 5.17 71.10 1458900 7.84 0.04 6.57 -0.44
MA NYSE S12 5.11 242.50 2767400 2.15 1.92 6.93 0.37
ARTC NASD H12 4.13 47.23 583500 9.58 0.01 4.75 0.07
MLM NYSE G06 3.40 110.42 761200 3.18 0.00 7.45 2.73
CLF NYSE B16 3.33 166.65 1233700 2.04 0.66 7.65 0.18
EQIX NASD T30 3.25 93.02 1337900 3.62 -0.71 4.73 0.11
VPRT NASD S12 3.14 38.64 1310900 8.85 0.07 3.11 0.20
BUCY NASD G05 3.12 130.95 1414200 2.44 1.67 5.62 -0.39
FLS NYSE G04 3.03 114.54 854500 2.72 0.70 6.02 0.71
LUFK NASD B11 2.98 77.96 198000 3.97 0.52 3.33 0.45
UBB NYSE F06 2.94 135.20 1040700 2.22 3.67 3.16 -0.34
COF NYSE F03 2.91 53.82 12519300 5.72 0.29 4.29 0.92
GIFI NASD B11 2.82 41.16 414800 7.36 0.59 3.68 0.84
</span></pre>
<pre style=”margin:0px”><span style=”font-size:9pt”><font color=”ff0000″><strong>
20080428 TOP LOSERS (Optionable Stocks)<u>
SCODE EXC SEC $ DN CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT</u></strong></font>
POT NYSE B09 -13.6 193.50 16113500 -6.56 -3.84 12.77 0.02
RTP NYSE B05 -8.85 491.95 180500 -1.77 -0.14 10.21 -0.32
MOS NYSE B01 -7.62 123.68 8773000 -5.80 -2.17 8.30 0.11
CME NYSE S12 -7.48 473.42 751500 -1.56 1.07 13.28 0.22
ICE NYSE S12 -6.01 154.53 1584600 -3.74 0.38 7.22 0.04
AGU NYSE B01 -5.87 83.21 5771600 -6.59 -1.43 4.80 0.13
PCLN NASD T15 -5.45 122.93 1590500 -4.25 -1.35 6.70 1.80
PCU NYSE B04 -4.70 116.55 2525300 -3.88 -2.66 3.78 0.90
CG NYSE C08 -4.68 67.75 8293100 -6.46 -0.53 4.58 2.59
BG NYSE B01 -4.57 118.71 2286100 -3.71 -0.30 4.91 -0.10
CF NYSE B01 -4.38 139.75 3696000 -3.04 -1.35 7.90 -0.20
CSH NYSE S53 -3.96 44.25 1415700 -8.21 -1.10 3.17 0.21
MON NYSE B01 -3.49 121.99 6063300 -2.78 -0.63 4.31 -0.08
AKS NYSE B16 -3.35 63.89 2828600 -4.98 1.12 4.55 -0.13
BIDU NASD T13 -3.33 360.36 3795800 -0.92 1.55 8.12 -0.61
HDB NYSE F06 -3.29 111.59 278900 -2.86 0.12 4.47 -0.49
FCN NYSE S35 -2.99 64.70 1974300 -4.42 -1.17 5.73 7.15
PTR NYSE B08 -2.92 146.58 1268800 -1.95 -1.99 3.47 -0.53
FSLR NASD T26 -2.72 285.52 2049900 -0.94 -0.72 6.99 -0.14
HES NYSE B13 -2.70 107.28 3409200 -2.45 0.67 5.53 0.17
</span></pre>
<pre style=”margin:0px”><span style=”font-size:9pt”><font color=”#800080″><strong>
20080428 Top 20 (Optionable Stocks) HIGH-LOW intraday $ volatility<u>
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT</u></strong></font>
GOOG NASD T13 8.06 552.12 4010000 1.48 1.82 17.81 -0.04
CME NYSE S12 -7.48 473.42 751500 -1.56 1.07 13.28 0.22
TXI NYSE G03 12.32 75.46 2065700 19.51 0.43 13.23 8.17
POT NYSE B09 -13.6 193.50 16113500 -6.56 -3.84 12.77 0.02
RTP NYSE B05 -8.85 491.95 180500 -1.77 -0.14 10.21 -0.32
NWS NYSE S24 -0.20 18.13 4049300 -1.09 -8.45 8.45 0.25
MOS NYSE B01 -7.62 123.68 8773000 -5.80 -2.17 8.30 0.11
BIDU NASD T13 -3.33 360.36 3795800 -0.92 1.55 8.12 -0.61
CF NYSE B01 -4.38 139.75 3696000 -3.04 -1.35 7.90 -0.20
CLF NYSE B16 3.33 166.65 1233700 2.04 0.66 7.65 0.18
ISRG NASD H12 5.72 285.50 1136300 2.04 3.17 7.52 0.34
MLM NYSE G06 3.40 110.42 761200 3.18 0.00 7.45 2.73
ICE NYSE S12 -6.01 154.53 1584600 -3.74 0.38 7.22 0.04
FSLR NASD T26 -2.72 285.52 2049900 -0.94 -0.72 6.99 -0.14
MA NYSE S12 5.11 242.50 2767400 2.15 1.92 6.93 0.37
ACL NYSE H13 5.91 159.40 808100 3.85 0.40 6.85 0.99
PCLN NASD T15 -5.45 122.93 1590500 -4.25 -1.35 6.70 1.80
DECK NASD C29 -2.36 140.40 1119200 -1.65 0.12 6.68 -0.54
CENX NASD B02 5.17 71.10 1458900 7.84 0.04 6.57 -0.44
SOHU NASD T13 8.97 70.81 11736900 14.51 7.99 6.12 2.91
</span></pre>
<pre style=”margin:0px”><span style=”font-size:9pt”><font color=”#003366″><strong>
20080428 20 HIGHEST VOLUME (Optionable Stocks)<u>
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT</u></strong></font>
F NYSE C02 0.71 8.21 170493200 9.47 0.65 0.32 -0.25
SPY AMEX F04 0.03 139.63 105608496 0.02 0.28 0.87 -0.45
MSFT NASD T01 -0.84 28.99 97472900 -2.82 -0.03 1.02 -0.33
XLF AMEX 0.07 27.02 76629504 0.26 0.02 0.46 -0.08
C NYSE F11 0.21 26.81 75058000 0.79 0.10 1.34 -0.23
QQQQ NASD 0.09 47.24 71243900 0.19 0.10 0.49 -0.42
PFE NYSE H04 -0.20 20.23 56436900 -0.98 0.06 0.30 0.03
INTC NASD T24 0.15 22.71 47697600 0.66 -0.13 0.51 0.00
NCC NYSE F24 0.18 6.50 40240800 2.85 0.10 0.66 0.04
GE NYSE G09 -0.16 33.17 37637800 -0.48 0.14 0.63 -0.09
IWM AMEX 0.48 72.38 35470600 0.67 0.03 1.11 -0.37
CSCO NASD T18 -0.25 25.35 33970900 -0.98 0.09 0.46 -0.36
WB NYSE F11 -0.12 28.69 33451400 -0.42 -0.30 1.23 -0.06
EWJ NYSE 0.24 13.34 31842400 1.83 0.11 0.18 0.61
WM NYSE F29 -0.09 12.60 31127600 -0.71 0.03 0.66 -0.06
WWY NYSE C10 14.46 76.91 28623100 23.15 14.72 1.24 26.91
AAPL NASD T19 2.51 172.24 28114700 1.48 0.02 4.62 -0.21
MOT NYSE T03 0.22 9.46 27512800 2.38 -0.04 0.41 0.10
JPM NYSE F11 -0.45 47.34 27177700 -0.94 -0.12 1.28 0.12
T NYSE T30 -0.28 38.30 26436800 -0.73 0.02 0.74 0.64
</span></pre>
Chinese companies 28-Apr-2008
April 29, 2008 at 1:00 pm | In China related companies, Daily Close Information | No CommentsTags: Chinese companies
<pre style=”margin:0px”><span style=”font-size:9pt”><font color=”#800080″><strong>
20080428 Listed by price change (CHINESE STOCKS)
<u>
SCODE EXC SEC O $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT</u></strong></font>
SOHU NASD T13 Y 8.97 70.81 11736900 14.51 7.99 6.12 2.91
CEO NYSE B06 Y 6.25 179.48 453800 3.61 6.72 4.22 0.04
YZC NYSE B07 2.11 89.95 219700 2.40 0.18 2.98 0.36
JST AMEX T09 1.74 38.35 112900 4.75 0.36 2.20 0.01
SNDA NASD T15 Y 1.64 34.22 1370300 5.03 0.95 2.30 0.33
EFUT NASD T02 1.61 16.70 437100 10.67 0.16 2.36 4.46
GA NYSE T15 1.60 13.96 3655700 12.94 0.44 1.56 8.21
EJ NYSE F14 Y 1.58 16.75 1510800 10.42 -0.19 2.16 1.66
CAF NYSE 1.31 46.86 295100 2.88 -1.05 2.71 0.00
NTES NASD T13 Y 1.13 21.49 2295700 5.55 0.64 1.37 0.39
CSIQ NASD T26 Y 1.07 25.51 1001800 4.38 0.20 1.52 0.23
PWRD NASD T01 1.07 27.77 966200 4.01 0.87 0.97 0.47
SCR NYSE H05 0.94 13.30 149800 7.61 0.09 0.94 0.32
GSOL NASD T15 0.86 13.96 431400 6.56 -0.07 1.50 1.17
MR NYSE H13 Y 0.79 34.82 469100 2.32 -0.06 1.59 0.85
GSH NYSE S44 0.72 29.52 104000 2.50 0.31 0.70 0.28
SINA NASD T15 Y 0.66 47.71 3221100 1.40 1.47 2.29 1.05
SSRX NASD H01 0.64 10.84 73000 6.27 0.04 0.61 -0.12
CTRP NASD S48 Y 0.62 61.23 782200 1.02 -0.05 1.87 0.20
YGE NYSE T25 Y 0.61 23.20 2449800 2.70 0.35 1.95 -0.13
WX NYSE H04 0.56 19.99 208000 2.88 0.25 0.98 0.31
JRJC NASD S12 0.53 19.77 2365700 2.75 0.71 1.48 0.30
TSL NYSE T26 Y 0.51 42.47 779700 1.22 0.29 2.09 0.04
SEED NASD F04 0.47 6.95 4949900 7.25 -0.04 1.22 1.87
CMED NASD H13 Y 0.44 38.89 354700 1.14 -0.05 0.93 0.45
AOB AMEX H04 Y 0.43 9.58 1451600 4.70 0.05 0.56 0.33
LDK NYSE T09 Y 0.43 31.80 1738400 1.37 -0.36 1.67 0.39
PGJ AMEX Y 0.24 28.57 420400 0.85 0.06 0.37 0.49
FMCN NASD S01 Y 0.23 36.91 1808000 0.63 0.37 0.88 -0.49
GIGM NASD T14 Y 0.19 16.49 424200 1.17 0.00 0.40 -0.28
CHU NYSE T32 Y 0.19 21.16 1109300 0.91 -0.18 0.58 -0.30
CTDC NASD T02 0.18 4.63 102700 4.04 0.00 0.27 1.78
NCTY NASD S26 Y 0.18 21.24 130900 0.85 0.23 0.83 -0.43
UTSI NASD T32 Y 0.15 3.15 1541300 5.00 -0.04 0.27 1.95
FFHL NASD C26 0.14 2.88 54400 5.11 0.11 0.16 1.55
CHN NYSE 0.14 35.46 99900 0.40 -0.10 0.45 0.05
SPRD NASD T24 0.12 8.62 176600 1.41 0.00 0.40 0.13
CN NYSE T31 Y 0.11 59.57 260000 0.19 0.02 1.32 0.06
CNTF NASD T07 Y 0.10 5.83 155600 1.75 -0.07 0.43 0.40
LONG NASD S40 0.10 9.29 16900 1.09 -0.08 0.22 0.66
JADE NASD C24 Y 0.09 2.69 225300 3.46 0.03 0.17 1.70
SORL NASD S12 0.09 5.04 13300 1.82 0.07 0.24 -0.46
CAAS NASD C03 0.08 5.01 39500 1.62 -0.03 0.19 -0.24
CHINA NASD T13 Y 0.06 3.77 1903100 1.62 0.04 0.09 1.54
TBV AMEX H06 0.05 1.95 2400 2.63 0.00 0.08 -0.72
MHJ AMEX S60 0.03 7.03 5600 0.43 -0.07 0.13 -0.39
CPSL NASD B16 0.03 3.73 801300 0.81 0.01 0.27 0.88
HRBN NASD G09 0.03 14.27 110800 0.21 -0.08 1.02 1.33
KUN AMEX H06 0.02 3.60 39500 0.56 0.00 0.20 0.00
TCM NYSE H01 0.02 8.27 19300 0.24 0.00 0.08 1.08
NWD AMEX C23 0.01 0.74 29600 1.37 -0.01 0.04 -0.73
COGO NASD T07 Y 0.01 12.60 531000 0.08 -0.25 0.50 0.24
ATV NYSE T15 Y 0.01 7.04 38700 0.14 -0.07 0.11 2.05
SVA AMEX H05 Y 0.00 3.68 127700 0.00 0.00 0.14 0.44
KONG NASD S12 Y 0.00 4.24 139800 0.00 0.03 0.12 0.11
ATS NYSE T31 0.00 1.50 96900 0.00 -0.02 0.05 9.20
HNP NYSE U03 Y 0.00 30.38 243700 0.00 -0.07 0.40 -0.35
NINE NASD T02 Y -0.01 2.26 9900 -0.44 -0.03 0.05 0.32
XFML NASD T07 Y -0.01 3.96 595300 -0.25 0.03 0.28 -0.08
JFC NYSE -0.02 23.37 30000 -0.09 0.06 0.49 0.84
DSWL NASD C26 -0.04 6.20 33700 -0.64 -0.12 0.12 0.87
LTON NASD T32 -0.04 2.23 37600 -1.76 0.04 0.12 2.16
XING NASD T07 Y -0.04 6.50 253300 -0.61 -0.02 0.26 1.03
NTE NYSE C07 Y -0.04 10.40 91100 -0.38 0.00 0.35 -0.21
SMI NYSE T25 Y -0.04 3.85 337300 -1.03 -0.06 0.06 -0.04
JOBS NASD S56 -0.05 17.90 20000 -0.28 0.02 0.27 0.09
SOLF NASD T26 Y -0.05 13.85 1239600 -0.36 0.10 0.48 -0.18
TSTC NASD T31 -0.08 4.45 27600 -1.77 -0.11 0.63 1.82
GRRF NASD T32 -0.09 4.80 140900 -1.84 0.00 0.16 0.34
ADY AMEX C11 -0.10 11.90 34400 -0.83 0.00 0.38 1.51
CHDX NASD S37 -0.10 25.60 106900 -0.39 0.05 0.81 -0.33
HRAY NASD T02 -0.10 2.71 143600 -3.56 -0.03 0.10 1.60
CSUN NASD T25 Y -0.13 8.45 410500 -1.52 0.00 0.27 0.29
QXM NYSE T32 Y -0.14 6.32 185000 -2.17 -0.02 0.27 0.84
VIMC NASD T26 Y -0.15 3.15 66000 -4.55 0.00 0.25 3.40
CHA NYSE T31 Y -0.15 66.85 169900 -0.22 -0.01 0.65 -0.66
HMIN NASD S33 Y -0.17 21.78 169300 -0.77 0.05 0.48 -0.46
MPEL NASD S48 Y -0.19 13.71 734400 -1.37 0.07 0.40 -0.40
PACT NASD T03 Y -0.19 1.00 137900 -15.97 -0.15 0.16 0.00
ACTS NASD T26 Y -0.21 3.69 250800 -5.38 0.04 0.31 -0.36
CBAK NASD G09 Y -0.21 3.60 717000 -5.51 0.01 0.41 2.47
STP NYSE T09 Y -0.21 44.69 2983000 -0.47 0.11 1.95 -0.44
CHL NYSE T32 Y -0.23 86.87 1220200 -0.26 0.15 1.23 -0.53
CHNR NASD S31 -0.30 22.50 131000 -1.32 0.00 1.25 0.71
SYUT NASD C05 -0.32 33.40 4400 -0.95 0.08 0.54 -0.58
CYD NYSE G04 Y -0.42 9.25 206400 -4.34 0.01 0.60 2.15
YTEC NASD -0.43 15.05 115000 -2.78 0.00 0.47 1.30
JASO NASD T26 Y -0.66 23.59 4248000 -2.72 -0.26 1.31 -0.12
ASIA NASD T15 Y -0.68 12.05 464900 -5.34 0.03 0.86 -0.04
EDU NYSE S21 Y -0.71 73.30 644200 -0.96 0.37 1.66 0.60
ZNH NYSE S34 -0.71 32.39 96100 -2.15 -0.53 0.53 0.30
FXI NYSE Y -0.85 157.36 5237700 -0.54 -0.28 2.10 -0.07
ACH NYSE B02 Y -0.89 43.72 848400 -2.00 -0.07 1.29 -0.38
CEA NYSE S34 -1.10 41.90 17600 -2.56 -0.31 0.93 -0.20
LFC NYSE F10 Y -1.53 64.36 1562700 -2.32 -2.35 1.70 -0.33
SHI NYSE B17 -1.97 40.59 92200 -4.63 -0.32 1.82 -0.14
SNP NYSE B06 Y -2.68 104.07 511000 -2.51 -3.75 2.86 -0.15
PTR NYSE B08 Y -2.92 146.58 1268800 -1.95 -1.99 3.47 -0.53
BIDU NASD T13 Y -3.33 360.36 3795800 -0.92 1.55 8.12 -0.61
</span></pre>
YTD performance DJIA components as at 25-Apr-2008
April 28, 2008 at 9:07 pm | In DOW JONES | No CommentsTags: YTD DJIA components
SCODE COMPANY NAME EXC SEC M 080102 080425 YTD %
WMT Wal-Mart Stores NYSE S18 46.90 57.65 22.92%
IBM International B NYSE T08 104.69 123.08 17.57%
CAT Caterpillar, In NYSE G05 70.63 82.25 16.45%
HD Home Depot, Inc NYSE S30 26.11 29.78 14.06%
DD E.I. du Pont de NYSE B01 43.74 49.88 14.04%
JPM J.P. Morgan Cha NYSE F11 42.17 47.79 13.33%
MCD McDonald's Corp NYSE S49 58.10 59.67 2.70%
JNJ JOHON & JOHON NYSE H04 65.91 67.31 2.12%
DIS Walt Disney Com NYSE S24 31.84 32.36 1.63%
HON Honeywell Inter NYSE G02 59.90 60.49 0.98%
XOM Exxon Mobil Cor NYSE B08 93.51 92.46 -1.12%
AA Alcoa Inc. NYSE B02 36.13 35.72 -1.13%
BA Boeing Company NYSE G01 86.62 84.84 -2.05%
KO Coca-Cola Compa NYSE C05 61.09 59.33 -2.88%
UTX United Technolo NYSE R01 75.21 72.68 -3.36%
HPQ Hewlett-Packard NYSE T08 49.65 47.45 -4.43%
T AT&T Corporatio NYSE T30 41.00 38.58 -5.90%
MMM 3M Company NYSE R01 82.71 77.82 -5.91%
AXP American Expres NYSE F03 51.04 47.77 -6.41%
PG Procter & Gambl NYSE C21 72.31 66.55 -7.97%
C Citigroup, Inc. NYSE F11 28.92 26.60 -8.02%
GE General Electri NYSE G09 36.76 33.33 -9.33%
PFE Pfizer, Inc. NYSE H04 22.91 20.43 -10.82%
INTC Intel Corporati NASD T24 25.35 22.56 -11.01%
GM General Motors NYSE C02 24.41 21.38 -12.41%
VZ Verizon Communi NYSE T30 43.21 37.04 -14.28%
MSFT Microsoft Corpo NASD T01 35.22 29.83 -15.30%
AIG American Intern NYSE F13 56.30 47.53 -15.58%
MRK Merck & Company NYSE H04 57.37 40.72 -29.02%
MO Altria Group NYSE C08 74.93 21.70 -71.04% *****
***** 31/03/2008 special dividend
Top 20 gainers and losers, highest daily price flucutation, highest volume 25-Apr-2008
April 27, 2008 at 2:03 pm | In Daily Close Information, Most actives, Top Gainers & Losers, Top High-Low price volatility | No CommentsTags: daily price fluctuation, Most actives, top gainers and losers
20080425 TOP GAINERS (Optionable Stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
DECK NASD C29 25.31 142.76 2442700 21.55 17.49 10.71 0.87
BIDU NASD T13 21.69 363.69 9629300 6.34 16.23 14.58 0.81
POT NYSE B09 13.18 207.08 15870300 6.80 1.12 13.82 -0.44
BUCY NASD G05 11.20 127.83 2319000 9.60 5.31 10.30 0.37
RTP NYSE B05 10.81 500.80 265700 2.21 -1.11 19.02 0.03
MOS NYSE B01 8.92 131.30 7922500 7.29 1.76 9.92 -0.34
SWN NYSE B06 6.87 44.46 13538200 18.28 2.69 5.15 2.21
TRMB NASD T22 6.77 34.90 4640100 24.07 4.50 3.94 1.15
MON NYSE B01 6.56 125.48 6557600 5.52 1.48 5.83 -0.27
CF NYSE B01 6.52 144.13 4619400 4.74 -5.57 14.48 -0.02
CLF NYSE B16 5.48 163.32 1045600 3.47 0.10 6.80 -0.28
PCP NYSE B16 5.38 120.59 2033100 4.67 0.49 5.99 0.37
EMN NYSE B03 5.36 75.06 2856000 7.69 2.05 5.09 2.48
SIVB NASD F26 5.20 48.37 2081400 12.05 1.54 3.91 3.58
HDB NYSE F06 5.15 114.88 546000 4.69 2.27 3.91 0.09
UHS NYSE H10 4.86 62.38 1921700 8.45 5.11 2.13 3.19
UPL AMEX B06 4.77 86.35 2214100 5.85 2.88 4.17 0.30
FSLR NASD T26 4.63 288.24 2392700 1.63 1.14 12.50 -0.26
APA NYSE B06 4.46 137.80 4698300 3.34 0.77 3.69 -0.04
FLR NYSE R01 4.42 161.47 1273400 2.81 0.93 5.64 -0.10
20080425 TOP LOSERS (Optionable Stocks)
SCODE EXC SEC $ DN CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
AMX NYSE T32 -8.86 56.28 57119900 -13.60 -7.15 3.76 10.64
CHE NYSE S16 -7.47 32.75 4358900 -18.57 -6.37 4.35 7.85
NTY NYSE H06 -6.37 27.87 4401100 -18.60 -4.22 4.05 7.30
VVI NYSE S12 -5.69 31.37 284400 -15.35 -7.06 4.24 1.79
WFR NYSE T25 -4.85 70.50 12701800 -6.44 -1.95 4.58 1.21
ISIS NASD H05 -4.81 11.99 15953600 -28.63 -4.95 2.16 17.76
CME NYSE S12 -4.10 480.90 614300 -0.85 4.96 12.46 -0.01
HLF NYSE S20 -3.94 40.08 4739700 -8.95 -0.39 5.31 5.01
AVID NASD C12 -3.68 20.97 2317700 -14.93 -2.49 2.43 3.35
RIMM NASD T07 -3.62 120.04 18875000 -2.93 -1.36 5.44 0.10
CENX NASD B02 -3.40 65.93 2618200 -4.90 -3.67 3.35 0.28
HRZ NYSE S51 -3.38 11.25 4701500 -23.10 -0.83 2.60 1.81
NTGR NASD T03 -3.37 16.76 8085300 -16.74 -1.98 2.26 3.18
WPPGY NASD S01 -3.27 59.32 308900 -5.22 -4.00 1.42 3.81
ILF AMEX -3.18 273.79 723700 -1.15 -0.93 4.83 1.45
RSTI NASD T22 -2.99 44.94 418500 -6.24 -0.05 3.31 0.82
WDC NYSE T06 -2.84 28.41 10868300 -9.09 -0.82 2.21 0.55
TNL NYSE T09 -2.57 22.08 613600 -10.43 -1.15 2.17 1.50
SCSC NASD S15 -2.55 25.26 1056000 -9.17 -3.26 1.99 3.44
NEU NYSE B15 -2.43 68.93 1244100 -3.41 0.04 4.32 -0.20
20080425 Top 20 (Optionable Stocks) HIGH-LOW intraday $ volatility
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
RTP NYSE B05 10.81 500.80 265700 2.21 -1.11 19.02 0.03
BIDU NASD T13 21.69 363.69 9629300 6.34 16.23 14.58 0.81
CF NYSE B01 6.52 144.13 4619400 4.74 -5.57 14.48 -0.02
POT NYSE B09 13.18 207.08 15870300 6.80 1.12 13.82 -0.44
FSLR NASD T26 4.63 288.24 2392700 1.63 1.14 12.50 -0.26
CME NYSE S12 -4.10 480.90 614300 -0.85 4.96 12.46 -0.01
DECK NASD C29 25.31 142.76 2442700 21.55 17.49 10.71 0.87
BUCY NASD G05 11.20 127.83 2319000 9.60 5.31 10.30 0.37
GOOG NASD T13 1.02 544.06 4165800 0.19 6.17 10.27 0.01
MOS NYSE B01 8.92 131.30 7922500 7.29 1.76 9.92 -0.34
MTD NYSE T22 0.09 102.97 1358900 0.09 2.62 9.74 2.32
MA NYSE S12 -2.16 237.39 2026200 -0.90 5.45 8.49 0.20
BLK NYSE F09 0.84 203.34 299300 0.41 1.90 8.45 -0.41
FFH NYSE F13 -1.95 300.00 40600 -0.65 -1.12 7.38 0.04
FCX NYSE B04 4.37 116.98 9651300 3.88 0.19 7.34 -0.06
X NYSE G14 3.59 152.48 3493400 2.41 -0.32 7.23 -0.22
CLF NYSE B16 5.48 163.32 1045600 3.47 0.10 6.80 -0.28
ISRG NASD H12 1.18 279.78 845500 0.42 1.29 6.77 -0.16
BG NYSE B01 2.72 123.28 2531300 2.26 0.80 6.35 -0.59
UNP NYSE S44 2.55 140.59 3774900 1.85 0.65 6.03 -0.08
20080425 20 HIGHEST VOLUME (Optionable Stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
F NYSE C02 -0.90 7.50 227148096 -10.71 -0.20 0.74 -0.06
SPY AMEX F04 1.28 139.60 190774800 0.93 1.09 1.98 -0.17
MSFT NASD T01 -1.97 29.83 145169600 -6.19 -1.75 0.79 0.25
QQQQ NASD -0.12 47.15 121916500 -0.25 0.04 0.78 -0.27
C NYSE F11 0.84 26.60 97369904 3.26 0.44 0.84 0.14
XLF AMEX 0.50 26.95 83311800 1.89 0.29 0.85 -0.32
AMX NYSE T32 -8.86 56.28 57119900 -13.60 -7.15 3.76 10.64
IWM AMEX 0.67 71.90 56252000 0.94 0.58 1.46 -0.32
PFE NYSE H04 0.39 20.43 54985500 1.95 0.13 0.29 0.41
CSCO NASD T18 -0.43 25.60 53425200 -1.65 0.08 1.03 -0.01
YHOO NASD T13 -0.50 26.80 50317800 -1.83 -0.45 0.85 0.93
INTC NASD T24 -0.13 22.56 47589400 -0.57 -0.06 0.58 -0.07
GE NYSE G09 0.52 33.33 41461400 1.58 0.20 0.58 -0.24
NCC NYSE F24 0.01 6.32 38775200 0.16 0.12 0.25 0.02
XLE AMEX 1.16 82.88 37612800 1.42 0.98 1.20 0.46
AAPL NASD T19 0.79 169.73 35432800 0.47 1.76 4.68 -0.42
WB NYSE F11 1.43 28.81 35409600 5.22 0.12 1.60 0.06
BAC NYSE F11 0.43 38.30 34596300 1.14 0.40 1.14 -0.13
WM NYSE F29 0.53 12.69 32946600 4.36 0.13 0.88 -0.37
MO NYSE C08 -0.83 21.70 30172800 -3.68 -0.73 0.70 0.91
Chinese companies 25-Apr-2008
April 27, 2008 at 2:01 pm | In China related companies, Daily Close Information | No CommentsTags: Chinese companies
20080425 Listed by price change (CHINESE STOCKS)
SCODE EXC SEC O $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
BIDU NASD T13 Y 21.69 363.69 9629300 6.34 16.23 14.58 0.81
SOHU NASD T13 Y 3.83 61.84 3002600 6.60 2.39 3.44 2.67
SINA NASD T15 Y 3.30 47.05 1574500 7.54 1.00 3.64 0.03
CTRP NASD S48 Y 1.69 60.61 653100 2.87 0.08 2.74 -0.24
STP NYSE T09 Y 1.41 44.90 5290600 3.24 0.62 2.65 -0.18
JRJC NASD S12 0.79 19.24 1816200 4.28 0.34 1.79 -0.37
SEED NASD F04 0.60 6.48 1723600 10.20 0.00 0.78 1.24
JASO NASD T26 Y 0.52 24.25 4812700 2.19 -0.43 1.88 -0.19
CSIQ NASD T26 Y 0.49 24.44 811400 2.05 0.00 1.37 -0.44
EDU NYSE S21 Y 0.46 74.01 401800 0.63 1.19 2.00 -0.12
GIGM NASD T14 Y 0.45 16.30 586100 2.84 0.39 0.50 -0.17
ACTS NASD T26 Y 0.40 3.90 389300 11.43 0.00 0.43 1.30
GRRF NASD T32 0.35 4.89 105000 7.71 0.06 0.29 -0.29
GSOL NASD T15 0.33 13.10 198700 2.58 0.08 0.68 -0.21
NTES NASD T13 Y 0.33 20.36 1646000 1.65 0.02 0.52 4.57
SYUT NASD C05 0.33 33.72 10500 0.99 0.27 0.63 -0.13
ADY AMEX C11 0.32 12.00 13700 2.74 0.00 0.50 -0.66
LDK NYSE T09 Y 0.30 31.37 1252800 0.97 0.06 1.10 -0.51
COGO NASD T07 Y 0.29 12.59 428600 2.36 0.12 0.41 -0.28
NTE NYSE C07 Y 0.28 10.44 115900 2.76 0.02 0.52 0.18
SPRD NASD T24 0.26 8.50 155900 3.16 -0.13 0.56 -0.59
JOBS NASD S56 0.20 17.95 18400 1.13 0.16 0.37 -0.38
AOB AMEX H04 Y 0.20 9.15 1093500 2.23 0.13 0.24 -0.46
YGE NYSE T25 Y 0.16 22.59 2830600 0.71 0.03 1.61 -0.34
SCR NYSE H05 0.15 12.36 113500 1.23 0.00 0.37 -0.35
LONG NASD S40 0.07 9.19 10200 0.77 -0.07 0.15 -0.64
SOLF NASD T26 Y 0.06 13.90 1509800 0.43 -0.04 0.48 -0.49
CYD NYSE G04 Y 0.06 9.67 65600 0.62 0.07 0.17 -0.49
CSUN NASD T25 Y 0.05 8.58 317100 0.59 0.03 0.35 -0.60
HRAY NASD T02 0.04 2.81 55200 1.44 -0.01 0.08 0.06
HRBN NASD G09 0.04 14.24 47500 0.28 0.10 0.36 -0.51
YTEC NASD 0.03 15.48 50100 0.19 0.00 0.40 -0.39
ATS NYSE T31 0.03 1.50 9500 2.04 -0.02 0.05 0.36
ATV NYSE T15 Y 0.03 7.03 12700 0.43 -0.01 0.12 -0.74
CNTF NASD T07 Y 0.02 5.73 111500 0.35 0.00 0.26 0.96
MHJ AMEX S60 0.00 7.00 9200 0.00 0.05 0.19 0.03
NINE NASD T02 Y 0.00 2.27 7500 0.00 -0.03 0.06 -0.66
PACT NASD T03 Y 0.00 1.19 0 0.00 0.00 0.00 -1.00
UTSI NASD T32 Y 0.00 3.00 522000 0.00 0.02 0.07 -0.51
XING NASD T07 Y 0.00 6.54 124800 0.00 0.09 0.27 -0.52
CHINA NASD T13 Y -0.01 3.71 749700 -0.27 0.02 0.10 -0.15
LTON NASD T32 -0.01 2.27 11900 -0.44 0.03 0.06 -0.56
TCM NYSE H01 -0.01 8.25 9300 -0.12 -0.04 0.11 -0.52
NWD AMEX C23 -0.02 0.73 111400 -2.67 0.00 0.03 -0.14
FFHL NASD C26 -0.02 2.74 21300 -0.72 0.04 0.10 -0.60
JADE NASD C24 Y -0.02 2.60 83400 -0.76 0.02 0.10 0.18
VIMC NASD T26 Y -0.02 3.30 15000 -0.60 -0.01 0.06 -0.75
HMIN NASD S33 Y -0.04 21.95 311200 -0.18 0.00 0.76 -0.31
KUN AMEX H06 -0.05 3.58 39500 -1.38 0.05 0.22 -0.52
DSWL NASD C26 -0.05 6.24 18000 -0.79 -0.04 0.06 -0.25
SORL NASD S12 -0.05 4.95 24800 -1.00 0.07 0.14 -0.26
XFML NASD T07 Y -0.05 3.97 650500 -1.24 0.02 0.28 -0.59
QXM NYSE T32 Y -0.05 6.46 100700 -0.77 0.00 0.22 -0.37
CPSL NASD B16 -0.06 3.70 426200 -1.60 0.00 0.16 -0.53
KONG NASD S12 Y -0.06 4.24 125800 -1.40 -0.01 0.12 1.32
TSTC NASD T31 -0.06 4.53 9800 -1.31 -0.09 0.07 -0.30
SVA AMEX H05 Y -0.07 3.68 88500 -1.87 0.00 0.15 0.61
ZNH NYSE S34 -0.07 33.10 74200 -0.21 0.19 1.08 -0.63
TBV AMEX H06 -0.08 1.90 8700 -4.04 0.00 0.15 -0.07
ASIA NASD T15 Y -0.08 12.73 486500 -0.62 0.13 0.65 -0.59
CHNR NASD S31 -0.08 22.80 76600 -0.35 0.00 0.94 -0.73
CMED NASD H13 Y -0.08 38.45 244800 -0.21 0.00 1.12 -0.71
CAAS NASD C03 -0.12 4.93 51700 -2.38 -0.04 0.19 -0.18
SMI NYSE T25 Y -0.12 3.89 352000 -2.99 -0.14 0.10 -0.40
CBAK NASD G09 Y -0.14 3.81 206400 -3.54 0.05 0.24 0.02
CTDC NASD T02 -0.15 4.45 37000 -3.26 -0.04 0.15 -0.76
MPEL NASD S48 Y -0.18 13.90 1231200 -1.28 0.07 0.65 -0.63
EJ NYSE F14 Y -0.18 15.17 567100 -1.17 -0.15 0.87 -0.47
PGJ AMEX Y -0.21 28.33 281400 -0.74 -0.04 0.62 -0.74
PWRD NASD T01 -0.22 26.70 657700 -0.82 0.32 1.84 1.57
GA NYSE T15 -0.23 12.36 396900 -1.83 -0.03 0.52 -0.27
PTR NYSE B08 Y -0.23 149.50 2711100 -0.15 0.20 4.54 0.66
TSL NYSE T26 Y -0.24 41.96 752300 -0.57 -0.05 1.96 -0.51
JFC NYSE -0.34 23.39 16300 -1.43 -0.13 0.52 -0.61
EFUT NASD T02 -0.37 15.09 80000 -2.39 0.04 0.90 -0.56
SSRX NASD H01 -0.39 10.20 82900 -3.68 -0.16 0.26 -0.38
CHDX NASD S37 -0.41 25.70 160500 -1.57 0.24 1.42 -0.33
NCTY NASD S26 Y -0.42 21.06 228300 -1.96 0.52 1.47 0.03
SNDA NASD T15 Y -0.43 32.58 1028700 -1.30 0.04 1.68 0.06
HNP NYSE U03 Y -0.51 30.38 374600 -1.65 -0.37 0.55 -0.65
WX NYSE H04 -0.52 19.43 158300 -2.61 -0.10 0.71 -0.20
LFC NYSE F10 Y -0.53 65.89 2315900 -0.80 -0.39 1.87 -0.49
CEO NYSE B06 Y -0.56 173.23 437000 -0.32 -2.29 3.61 -0.26
SHI NYSE B17 -0.57 42.56 106700 -1.32 -0.03 1.39 -0.30
CEA NYSE S34 -0.66 43.00 21900 -1.51 0.02 1.16 -0.75
MR NYSE H13 Y -0.67 34.03 253900 -1.93 -0.12 1.27 0.49
CHN NYSE -0.73 35.32 95400 -2.02 -0.16 0.84 -0.53
FMCN NASD S01 Y -0.83 36.68 3534100 -2.21 0.38 1.71 -0.07
ACH NYSE B02 Y -0.85 44.61 1364800 -1.87 -0.29 1.92 -0.50
SNP NYSE B06 Y -0.88 106.75 603500 -0.82 -0.12 2.20 -0.41
JST AMEX T09 -0.94 36.61 111700 -2.50 0.31 1.26 -0.68
GSH NYSE S44 -0.97 28.80 81100 -3.26 -0.33 1.28 -0.25
CHU NYSE T32 Y -0.99 20.97 1583700 -4.51 -0.79 0.78 -0.54
CHA NYSE T31 Y -1.35 67.00 502000 -1.98 -0.60 1.40 -0.17
CAF NYSE -1.40 45.55 293800 -2.98 0.02 1.47 -0.61
CHL NYSE T32 Y -1.85 87.10 2620200 -2.08 -1.17 1.70 -0.33
CN NYSE T31 Y -2.02 59.46 246300 -3.29 -1.88 1.54 -0.19
FXI NYSE Y -2.15 158.21 5651700 -1.34 -1.07 3.16 -0.38
YZC NYSE B07 -2.71 87.84 161700 -2.99 -2.26 8.29 -0.52
Top 20 gainers and losers, highest daily price fluctuation, highest volume 24-Apr-2008
April 25, 2008 at 11:41 am | In Daily Close Information, Most actives, Top Gainers & Losers, Top High-Low price volatility | No CommentsTags: daily price fluctuation, Most actives, top gainers and losers
20080424 TOP GAINERS (Optionable Stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
ESI NYSE S21 10.75 67.07 6706200 19.09 4.63 83.90 1.72
GS NYSE F08 9.44 188.79 13186500 5.26 0.99 10.03 0.77
BLK NYSE F09 8.95 202.50 509300 4.62 -1.75 11.41 0.75
ICE NYSE S12 6.55 158.02 1393700 4.32 0.52 7.72 0.29
TROW NASD F02 6.36 60.24 6661200 11.80 0.33 6.87 1.71
AAPL NASD T19 6.05 168.94 60616200 3.71 2.44 10.79 0.13
GR NYSE G02 6.00 67.66 2981500 9.73 2.33 5.02 1.07
MA NYSE S12 5.61 239.55 1692800 2.40 0.68 9.75 0.16
GDI NYSE G04 5.33 46.47 2401100 12.96 2.56 5.33 2.24
EQIX NASD T30 5.25 86.53 3980100 6.46 8.30 4.79 1.25
LTM NYSE S54 5.13 33.90 2411600 17.83 2.42 3.06 0.50
EXBD NASD S35 4.92 43.71 1432900 12.68 1.21 7.05 2.33
AMG NYSE F02 4.77 97.37 1057100 5.15 0.40 5.89 -0.50
WRLD NASD F03 4.65 39.10 808300 13.50 1.45 4.38 2.09
RKH AMEX 4.63 122.40 1462000 3.93 1.08 4.46 0.50
ARTC NASD H12 4.37 45.02 1364000 10.75 0.55 4.22 0.01
STRA NASD S21 4.32 177.35 120300 2.50 0.50 8.69 -0.22
WIRE NASD G09 4.30 22.97 2270100 23.03 4.04 1.18 2.08
ZION NASD F26 4.23 47.29 5030200 9.82 1.58 3.39 1.36
PCP NYSE B16 4.05 115.21 1487300 3.64 0.00 5.65 -0.18
20080424 TOP LOSERS (Optionable Stocks)
SCODE EXC SEC $ DN CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
NX NYSE B16 -37.8 16.37 1314400 -69.78 -39.1 1.65 -0.16
RTP NYSE B05 -23.2 489.99 258900 -4.52 -23.9 9.32 0.12
NEU NYSE B15 -17.0 71.36 1547500 -19.20 -3.49 14.23 4.15
CEO NYSE B06 -11.1 173.79 588400 -6.01 -7.92 6.93 0.03
MOS NYSE B01 -10.9 122.38 12056600 -8.17 0.07 13.12 0.70
CF NYSE B01 -10.5 137.61 4717500 -7.08 0.91 13.83 0.32
POT NYSE B09 -10.2 193.90 28442900 -5.01 0.75 19.01 0.77
CMG NYSE S49 -9.90 100.00 1977300 -9.01 -2.69 8.25 1.20
CNH NYSE G05 -9.44 46.61 3344100 -16.84 -5.46 5.77 5.73
CMG.B NYSE -8.66 89.16 297100 -8.85 -2.64 6.70 3.89
WHR NYSE C01 -8.32 73.89 6689300 -10.12 -7.83 2.57 2.79
BIDU NASD T13 -7.66 342.00 5320900 -2.19 3.34 13.77 -0.15
MON NYSE B01 -6.66 118.92 9024700 -5.30 0.32 7.80 0.39
BUCY NASD G05 -6.39 116.63 1694300 -5.19 0.00 9.18 2.02
BVN NYSE B05 -5.87 61.87 1629800 -8.67 -0.55 6.50 1.60
CMP NYSE B15 -5.74 68.51 1041300 -7.73 -0.25 6.36 1.17
APA NYSE B06 -5.59 133.34 4869900 -4.02 -1.66 4.95 0.33
EOG NYSE B06 -5.50 131.75 2346500 -4.01 -1.67 5.34 0.04
ILF AMEX -5.33 276.97 295700 -1.89 -0.23 7.57 -0.37
RIG NYSE B10 -4.91 151.86 7647800 -3.13 -1.78 5.32 0.66
20080424 Top 20 (Optionable Stocks) HIGH-LOW intraday $ volatility
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
ESI NYSE S21 10.75 67.07 6706200 19.09 4.63 83.90 1.72
POT NYSE B09 -10.2 193.90 28442900 -5.01 0.75 19.01 0.77
FSLR NASD T26 -2.42 283.61 3234100 -0.85 4.85 15.67 0.09
GOOG NASD T13 -3.45 543.04 4138700 -0.63 4.80 14.47 -0.16
NEU NYSE B15 -17.0 71.36 1547500 -19.20 -3.49 14.23 4.15
CF NYSE B01 -10.5 137.61 4717500 -7.08 0.91 13.83 0.32
BIDU NASD T13 -7.66 342.00 5320900 -2.19 3.34 13.77 -0.15
ISRG NASD H12 -4.35 278.60 1004300 -1.54 -1.94 13.43 -0.24
MOS NYSE B01 -10.9 122.38 12056600 -8.17 0.07 13.12 0.70
BG NYSE B01 0.87 120.56 6201600 0.73 1.31 12.39 1.06
CME NYSE S12 -2.60 485.00 622700 -0.53 -1.29 11.78 -0.43
BLK NYSE F09 8.95 202.50 509300 4.62 -1.75 11.41 0.75
AAPL NASD T19 6.05 168.94 60616200 3.71 2.44 10.79 0.13
GS NYSE F08 9.44 188.79 13186500 5.26 0.99 10.03 0.77
WYNN NASD S48 3.90 109.85 2638300 3.68 -0.44 9.80 0.03
MA NYSE S12 5.61 239.55 1692800 2.40 0.68 9.75 0.16
RTP NYSE B05 -23.2 489.99 258900 -4.52 -23.9 9.32 0.12
BUCY NASD G05 -6.39 116.63 1694300 -5.19 0.00 9.18 2.02
STRA NASD S21 4.32 177.35 120300 2.50 0.50 8.69 -0.22
DRYS NASD S51 -2.70 81.71 5430300 -3.20 1.78 8.26 -0.10
20080424 20 HIGHEST VOLUME (Optionable Stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
F NYSE C02 0.88 8.40 241771600 11.70 0.50 0.98 1.88
SPY AMEX F04 0.60 138.32 229359696 0.44 0.36 2.70 0.19
QQQQ NASD 0.42 47.27 166694500 0.90 0.02 1.40 0.30
XLF AMEX 0.92 26.45 123152896 3.60 0.11 1.01 0.50
MSFT NASD T01 0.35 31.80 116451400 1.11 0.18 0.94 0.19
C NYSE F11 1.13 25.76 85497696 4.59 0.07 1.48 0.24
IWM AMEX 0.68 71.23 83212704 0.96 -0.05 2.30 0.73
SBUX NASD S52 -1.86 15.99 71734900 -10.42 -1.95 0.79 3.30
AAPL NASD T19 6.05 168.94 60616200 3.71 2.44 10.79 0.13
GE NYSE G09 0.45 32.81 54564800 1.39 0.08 0.94 0.30
CSCO NASD T18 0.59 26.03 53931200 2.32 0.12 1.01 0.06
WM NYSE F29 1.12 12.16 52666900 10.14 0.08 1.11 1.16
INTC NASD T24 0.13 22.69 51305200 0.58 0.02 0.68 -0.17
EMC NYSE T06 -0.33 15.56 43645300 -2.08 -0.07 1.35 -0.24
BEAS NASD T02 -0.16 19.04 41126000 -0.83 -0.20 0.34 4.10
BAC NYSE F11 1.01 37.87 39733700 2.74 0.15 1.30 0.31
PFE NYSE H04 0.16 20.04 39115500 0.80 0.07 0.28 -0.27
ABK NYSE F30 0.30 3.76 38857300 8.67 0.30 0.50 -0.45
SIRI NASD S09 0.08 2.73 38534900 3.02 0.12 0.09 0.44
NCC NYSE F24 0.35 6.31 38024300 5.87 0.