Price and volume were up 2 days 4-Jan-2008
January 6, 2008 at 12:12 am | In Close price and volume up for 2 days | No CommentsTags: Price and volume were up 2 days
From : 20071228 to 20080104 VOL1 >= 500,000 and CLOSE $>= 15
SCODE EXC SEC O M 080103 080104 VolChg(x) PrChgLast2days
APL NYSE B12 43.30 43.86 0.90 1.10 2.57%
CREE NASD T27 Y 27.51 27.91 0.28 0.42 1.53%
DBA 34.22 34.58 0.32 1.15 3.44%
DPTR NASD B06 Y 20.32 22.82 0.43 3.37 17.33%
FRE-Z 26.15 26.16 0.36 0.11 0.42%
HOS NYSE S51 Y 46.04 46.12 0.36 0.21 0.46%
IHP NYSE S49 38.48 40.20 0.45 4.67 13.14%
OMG NYSE B15 Y 58.36 60.14 0.24 2.27 3.92%
SEPR NASD H05 Y 26.55 26.90 0.34 0.96 3.70%
SLT NYSE B04 Y 25.83 26.32 0.54 0.49 1.90%
SRS AMEX 119.69 127.25 0.20 15.76 14.14%
UPL AMEX B06 Y 71.45 71.81 0.44 0.36 0.50%
ZMH NYSE H12 Y 66.36 66.50 0.47 0.21 0.32%
Price and volume were up 2 days 3-Jan-2008
January 4, 2008 at 8:27 pm | In Close price and volume up for 2 days | No CommentsTags: Price and volume were up 2 days
From : 20071227 to 20080103 VOL1 >= 500,000 and CLOSE $>= 15
SCODE EXC SEC O M 080102 080103 VolChg(x) PrChgLast2days
AAUK NASD B07 Y 30.37 30.91 0.09 0.54 1.78%
ABX NYSE B05 Y 46.02 48.71 0.23 6.66 15.84%
ACGY NASD B11 Y 23.31 23.62 0.20 1.65 7.51%
BDE NYSE B10 Y 20.03 20.69 0.31 0.84 4.23%
BDX NYSE H13 Y 86.78 88.19 0.14 4.61 5.52%
BG NYSE B01 Y 122.10 124.23 0.20 7.82 6.72%
BHP NYSE B07 Y 70.41 72.25 0.26 2.21 3.16%
BMRN NASD H01 Y 36.64 37.19 0.39 1.79 5.06%
BP NYSE B08 Y 73.36 74.76 0.59 1.59 2.17%
CAM NYSE B11 Y 49.93 52.11 0.02 3.98 8.27%
CCC NYSE B17 Y 15.90 16.09 0.11 0.20 1.26%
CELG NASD H01 Y 46.30 49.85 0.36 3.64 7.88%
CF NYSE B01 Y 110.61 115.84 0.59 5.78 5.25%
CHK NYSE B06 Y 40.01 40.50 0.00 1.30 3.32%
CMED NASD H13 Y 46.86 49.50 0.47 5.11 11.51%
COG NYSE B06 Y 41.47 42.11 0.19 1.74 4.31%
CREE NASD T27 Y 27.49 27.51 0.34 0.04 0.15%
CRK NYSE B06 Y 34.32 35.01 0.07 1.01 2.97%
CSIQ NASD T26 Y 28.67 29.90 1.14 1.75 6.22%
CVX NYSE B08 Y 93.46 94.61 0.16 1.28 1.37%
DBA 33.43 34.22 1.05 1.23 3.73%
DBC AMEX 32.43 32.68 0.54 1.12 3.55%
DNR NYSE B06 Y 31.75 32.49 0.06 2.74 9.21%
ECA NYSE B06 Y 69.61 71.23 0.30 3.27 4.81%
ELN NYSE H03 Y 22.09 23.22 0.42 1.24 5.64%
EOG NYSE B06 Y 91.29 93.18 0.06 3.93 4.40%
ERF NYSE B10 Y 40.54 40.92 0.05 0.87 2.17%
ESLR NASD T09 Y 17.44 18.04 0.83 0.77 4.46%
FTI NYSE B11 Y 57.23 64.88 1.97 8.18 14.43%
FWLT NASD G08 Y 161.53 169.17 0.09 14.15 9.13%
GDX AMEX Y 49.24 50.74 0.14 4.91 10.71%
GG NYSE B05 Y 36.64 37.89 0.16 3.96 11.67%
GOLD NASD B05 Y 38.15 38.64 0.07 1.51 4.07%
GRP NYSE B11 Y 56.71 56.95 0.19 1.44 2.59%
HLX NYSE B11 Y 41.71 42.57 0.09 1.07 2.58%
HRZ NYSE S51 Y 18.98 19.26 0.38 0.62 3.33%
HUM NYSE H08 Y 78.12 80.62 0.09 5.31 7.05%
JCOM NASD T15 Y 21.50 22.08 0.31 0.91 4.30%
JEC NYSE S57 Y 96.62 101.58 0.51 5.97 6.24%
MDR NYSE G08 Y 59.83 62.11 0.99 3.08 5.22%
MOS NYSE B01 Y 94.74 97.71 0.26 3.37 3.57%
NBL NYSE B06 Y 79.81 80.32 0.16 0.80 1.01%
NEM NYSE B05 Y 52.39 53.81 0.20 4.98 10.20%
NXY NYSE B10 Y 32.95 34.31 1.07 2.04 6.32%
OIH AMEX Y 192.70 193.40 0.09 4.38 2.32%
OII NYSE B10 Y 71.35 75.18 0.31 7.83 11.63%
OMG NYSE B15 Y 57.87 58.36 0.19 0.82 1.43%
ONXX NASD H01 Y 55.74 57.98 0.08 2.36 4.24%
OXY NYSE B06 Y 78.35 80.51 0.09 3.52 4.57%
PGH NYSE B10 Y 17.88 18.19 0.26 0.42 2.36%
POT NYSE B09 Y 146.20 146.88 0.56 2.92 2.03%
QGEN NASD H01 Y 21.76 22.27 0.25 1.22 5.80%
RDC NYSE B10 Y 39.97 40.79 0.22 1.33 3.37%
RVBD NASD T18 Y 27.02 27.96 0.01 1.22 4.56%
SCS NYSE C07 Y 16.38 16.70 0.13 0.83 5.23%
SGR NYSE G19 Y 62.31 67.28 0.85 6.84 11.32%
SHLD NASD S17 Y 103.00 106.22 0.08 4.17 4.09%
SOLF NASD T26 Y 35.99 36.95 1.29 4.30 13.17%
SPN NYSE B11 Y 35.84 42.60 4.10 8.18 23.77%
SRS AMEX 111.49 119.69 0.31 8.91 8.04%
SSRI NASD B14 Y 39.50 40.21 0.04 3.68 10.07%
STP NYSE T09 Y 85.96 88.22 0.17 5.90 7.17%
STR NYSE B10 Y 55.01 55.29 0.02 1.19 2.20%
SU NYSE B06 Y 110.27 112.93 0.35 4.20 3.86%
TCK NYSE B07 Y 36.24 36.40 0.37 0.69 1.93%
TEVA NASD H05 Y 47.00 48.72 0.43 2.24 4.82%
TLM NYSE B06 Y 19.22 19.66 0.06 1.14 6.16%
TOT NYSE B08 Y 83.28 85.10 0.44 2.50 3.03%
TSU NYSE T31 35.75 36.33 0.07 1.38 3.95%
URBN NASD S04 Y 27.39 27.84 0.72 0.58 2.13%
UTHR NASD H05 Y 99.09 102.95 0.24 5.30 5.43%
WMB NYSE B12 Y 35.78 36.70 0.23 0.92 2.57%
WTR NYSE U05 Y 21.25 21.61 0.17 0.41 1.93%
XTO NYSE B06 Y 52.14 54.07 0.21 2.71 5.28%
ZMH NYSE H12 Y 66.29 66.36 0.06 0.21 0.32%
Price and volume were up 2 days 31-Dec-2007
January 1, 2008 at 12:14 pm | In Close price and volume up for 2 days | No CommentsTags: Price and volume were up 2 days
From : 20071224 to 20071231 VOL1 >= 500,000 and CLOSE $>= 15
SCODE EXC SEC O M 071228 071231 VolChg(x) PrChgLast2days
ADI NYSE T24 Y 31.56 31.70 0.22 0.41 1.31%
AEO NYSE S04 Y 20.55 20.77 0.18 0.31 1.52%
AN NYSE S05 Y 15.47 15.66 0.55 0.25 1.62%
ASH NYSE B03 Y 47.18 47.43 0.01 0.90 1.93%
BJS NYSE B11 Y 24.05 24.26 0.32 0.66 2.80%
CB NYSE F13 Y 54.46 54.58 0.01 0.43 0.79%
CHRW NASD S02 Y 54.02 54.12 0.08 0.35 0.65%
CTCM NASD S10 Y 29.81 30.20 0.15 1.34 4.64%
CTXS NASD T15 Y 37.90 38.01 0.57 0.23 0.61%
ETY 16.48 16.62 0.05 0.27 1.65%
HCP NYSE F16 Y 34.33 34.78 0.02 0.58 1.70%
IAR NYSE S12 Y 17.39 17.56 0.04 0.23 1.33%
JOE NYSE F22 Y 34.61 35.51 0.54 1.66 4.90%
KMX NYSE S05 Y 19.59 19.75 0.05 0.22 1.13%
MTB NYSE F25 Y 81.43 81.57 0.10 0.50 0.62%
NCR NYSE T12 Y 25.04 25.10 0.07 0.10 0.40%
NDAQ NASD S12 Y 49.12 49.49 0.32 0.88 1.81%
NYT NYSE S42 Y 17.33 17.53 0.49 0.21 1.21%
PGR NYSE F13 Y 18.94 19.16 0.14 0.44 2.35%
PTV NYSE C19 Y 26.53 26.63 0.21 0.16 0.60%
RVBD NASD T18 Y 26.47 26.74 0.13 0.78 3.00%
SAI NYSE S57 Y 19.69 20.12 2.97 0.45 2.29%
SFI NYSE F03 Y 26.01 26.05 0.07 0.05 0.19%
SMTC NASD T25 Y 15.41 15.52 0.17 0.15 0.98%
Price and volume were up 2 days 28-Dec-2007
December 29, 2007 at 8:09 am | In Close price and volume up for 2 days | No CommentsTags: Price and volume were up 2 days
From : 20071221 to 20071228 VOL1 >= 500,000 and CLOSE $>= 15
SCODE EXC SEC O M 071227 071228 VolChg(x) PrChgLast2days
ABX NYSE B05 Y 40.28 42.88 0.73 2.96 7.41%
AEG NYSE F10 Y 17.53 17.83 0.36 0.40 2.29%
AMZN NASD T15 Y 94.25 94.45 0.06 1.60 1.72%
BDX NYSE H13 Y 84.68 84.95 0.05 0.54 0.64%
COMV 30.86 32.67 0.65 4.96 17.90%
DRYS NASD S51 Y 77.59 81.30 0.02 8.51 11.69%
ELON NASD T05 Y 21.64 22.97 0.56 3.01 15.08%
EQT NYSE U04 Y 53.14 53.71 0.09 0.61 1.15%
EWG AMEX Y 35.36 35.81 0.63 0.47 1.33%
GNK NYSE S51 Y 56.03 56.66 0.11 2.04 3.73%
MFC NYSE F10 Y 40.66 40.87 0.01 0.21 0.52%
MOS NYSE B01 Y 95.36 95.84 0.10 2.10 2.24%
MTN NYSE S48 Y 51.90 53.05 0.06 2.05 4.02%
NLC NYSE B17 Y 23.66 25.09 0.96 1.57 6.68%
NTRI NASD S16 Y 28.09 28.09 0.00 0.25 0.90%
NVS NYSE H04 Y 54.44 54.83 0.04 0.53 0.98%
OKE NYSE U04 Y 45.11 45.27 0.13 0.33 0.73%
QID AMEX 37.07 37.22 0.36 1.12 3.10%
SDS AMEX 53.04 53.23 0.18 1.56 3.02%
SKF AMEX 100.30 101.50 0.18 5.55 5.78%
SRS AMEX 109.50 112.50 0.09 7.66 7.31%
STO NYSE B06 Y 30.35 31.00 0.28 1.09 3.64%
SU NYSE B06 Y 108.09 110.19 0.50 2.18 2.02%
TRN NYSE S44 Y 27.77 28.68 0.20 1.00 3.61%
UN NYSE C14 Y 36.90 37.13 0.10 0.34 0.92%
ZOLT NASD G09 Y 42.90 45.17 0.69 2.35 5.49%
Price and volume were up 2 days 27/12/2007
December 28, 2007 at 10:32 pm | In Close price and volume up for 2 days | No CommentsTags: Price and volume were up 2 days
From : 20071220 to 20071227 VOL1 >= 500,000 and CLOSE $>= 15
SCODE EXC SEC O M 071226 071227 VolChg(x) PrChgLast2days
ABB NYSE G09 Y 28.76 28.80 0.82 0.40 1.41%
ABX NYSE B05 Y 39.92 40.28 0.73 0.92 2.34%
ADM NYSE C14 Y 45.75 46.04 0.29 1.05 2.33%
AEG NYSE F10 Y 17.43 17.53 0.22 0.16 0.92%
AMZN NASD T15 Y 92.85 94.25 0.33 3.24 3.56%
ANDW NASD T03 Y 15.01 15.04 1.05 0.08 0.53%
BIDU NASD T13 Y 399.67 409.20 1.10 28.62 7.52%
BP NYSE B08 Y 73.66 74.03 0.21 0.59 0.80%
CBS NYSE S13 Y 26.87 26.95 0.68 0.18 0.67%
CNQ NYSE B06 Y 71.85 72.29 0.70 0.48 0.67%
CREE NASD T27 Y 26.01 27.27 0.23 3.77 16.04%
CSUN NASD T25 Y 15.35 17.88 0.59 6.84 61.96%
DRYS NASD S51 Y 72.79 77.59 1.83 5.54 7.69%
DSX NYSE S51 Y 29.92 32.02 1.07 2.39 8.07%
ETW NYSE 17.10 17.15 0.10 0.13 0.76%
EXG NYSE 16.53 16.54 0.20 0.14 0.85%
EXM NYSE S51 Y 41.19 42.71 1.18 2.48 6.16%
FDRY NASD T05 Y 18.05 18.19 6.03 0.26 1.45%
FNM NYSE F12 Y 38.80 39.61 0.19 1.24 3.23%
FTEK NASD G09 Y 21.84 22.61 0.30 2.24 11.00%
FTO NYSE B13 Y 41.79 42.16 0.06 0.75 1.81%
IDCC NASD T32 Y 23.73 23.75 0.18 1.02 4.49%
ING NYSE F10 Y 38.87 38.90 0.18 0.11 0.28%
JEC NYSE S57 Y 97.75 98.70 0.55 1.29 1.32%
KMP NYSE B12 Y 53.80 54.36 0.17 1.26 2.37%
MDR NYSE G08 Y 59.23 59.58 0.12 0.63 1.07%
MELI NASD S12 Y 72.85 75.30 1.34 14.90 24.67%
MOS NYSE B01 Y 93.74 95.36 0.56 2.86 3.09%
MT NYSE B16 Y 75.45 76.22 0.97 1.77 2.38%
NVS NYSE H04 Y 54.30 54.44 0.23 0.19 0.35%
ORCL NASD T01 Y 23.00 23.04 0.41 0.28 1.23%
PAY NYSE C07 Y 23.26 23.76 0.75 0.73 3.17%
PDE NYSE B10 Y 33.31 33.52 0.15 0.80 2.44%
POT NYSE B09 Y 143.41 145.29 2.03 5.94 4.26%
RRD NYSE S12 Y 37.58 37.93 2.68 0.50 1.34%
SKF AMEX 95.95 100.30 0.87 5.19 5.46%
SLAB NASD T26 Y 37.32 37.44 0.35 0.18 0.48%
SRS AMEX 104.84 109.50 0.40 6.30 6.10%
SU NYSE B06 Y 108.01 108.09 0.13 0.45 0.42%
TLM NYSE B06 Y 18.50 18.58 1.20 0.28 1.53%
TOT NYSE B08 Y 81.84 82.08 1.22 1.15 1.42%
TSS NYSE S12 Y 27.64 27.86 0.25 0.73 2.69%
UN NYSE C14 Y 36.79 36.90 0.39 0.26 0.71%
USG NYSE G06 Y 36.24 36.95 0.47 0.77 2.13%
USO AMEX 75.91 76.25 0.29 2.30 3.11%
VOD NYSE T32 Y 37.56 37.68 0.59 0.21 0.56%
Price and volume were up 2 days 26-Dec-2007
December 27, 2007 at 3:57 am | In Close price and volume up for 2 days | No CommentsTags: Price and volume were up 2 day
From : 20071219 to 20071226 VOL1 >= 500,000 and CLOSE $>= 15
SCODE EXC SEC O M 071224 071226 VolChg(x) PrChgLast2days
IVW NYSE 71.23 71.42 0.74 0.32 0.45%
IWB AMEX Y 81.77 81.83 0.43 0.79 0.97%
SOLF NASD T26 Y 33.15 35.96 0.60 7.20 25.03%
Price and volume were up 2 days 24-Dec-2007
December 25, 2007 at 3:41 am | In Close price and volume up for 2 days | No CommentsTags: Price and volume were up 2 day
From : 20071217 to 20071224 VOL1 >= 500,000 and CLOSE $>= 15
SCODE EXC SEC O M 071220 071224 VolChg(x) PrChgLast2days
AA NYSE B02 Y 35.39 36.35 0.56 1.86 5.39%
ABT NYSE H04 Y 57.60 58.26 1.32 1.03 1.80%
ACE NYSE F13 Y 60.75 61.91 0.05 1.80 2.99%
ACI NYSE B07 Y 42.59 43.62 0.36 2.32 5.62%
ACS NYSE T12 Y 44.99 46.18 0.23 1.58 3.54%
ADSK NASD T29 Y 50.50 50.99 0.71 1.31 2.64%
AEE NYSE U01 Y 53.93 54.35 0.32 0.66 1.23%
AES NYSE U02 Y 21.69 21.98 0.38 0.42 1.95%
AET NYSE H08 Y 58.09 58.55 0.38 1.20 2.09%
AF NYSE F29 Y 23.65 24.12 0.08 0.90 3.88%
AG NYSE G05 Y 68.38 68.80 0.42 4.30 6.67%
AGU NYSE B01 Y 62.00 65.63 0.28 7.58 13.06%
AKS NYSE B16 Y 44.18 45.08 0.05 1.55 3.56%
ALK NYSE S45 Y 26.33 26.54 0.05 0.47 1.80%
AMED NASD H09 Y 48.43 48.55 0.41 2.23 4.81%
ANF NYSE S04 Y 82.24 82.89 0.65 1.04 1.27%
ANSS NASD T29 Y 39.84 41.72 2.26 3.38 8.82%
ARG NYSE S31 Y 51.21 52.96 0.56 2.60 5.16%
ARXT NASD H05 Y 59.59 59.92 0.68 0.46 0.77%
ASBC NASD F24 Y 26.80 28.30 1.21 1.80 6.79%
ATG NYSE U04 Y 36.29 37.17 0.07 0.93 2.57%
ATHR NASD T25 Y 30.42 30.90 0.27 1.20 4.04%
ATVI NASD T17 Y 27.95 28.77 0.15 1.97 7.35%
AVCT NASD T05 Y 23.42 24.61 0.58 2.01 8.89%
AVID NASD C12 Y 27.39 28.98 0.48 3.56 14.00%
AYE NYSE U02 Y 63.62 64.99 0.85 2.30 3.67%
BAX NYSE H13 Y 58.96 59.51 0.92 0.88 1.50%
BC NYSE G04 Y 17.84 17.95 0.51 0.13 0.73%
BDX NYSE H13 Y 82.23 84.32 0.59 2.26 2.75%
BEE NYSE F17 18.15 18.26 0.54 0.39 2.18%
BF.B NYSE 74.34 75.21 0.21 3.10 4.30%
BIIB NASD H01 Y 56.96 57.67 0.42 2.17 3.91%
BMR NYSE F19 23.78 24.09 0.28 0.49 2.08%
BR NYSE S12 Y 22.71 22.89 0.80 0.32 1.42%
BWA NYSE C03 Y 47.94 49.77 0.33 2.25 4.73%
BYD NYSE S48 Y 34.99 35.30 0.35 0.31 0.89%
CCJ NYSE B07 Y 38.59 39.96 0.00 3.26 8.88%
CDNS NASD T29 Y 16.65 17.15 1.24 0.57 3.44%
CHIC NASD S04 Y 15.22 15.55 0.81 0.62 4.15%
CHK NYSE B06 Y 38.39 39.09 0.71 0.81 2.12%
CHKP NASD T23 Y 20.94 22.13 1.72 1.43 6.91%
CHRW NASD S02 Y 52.95 54.00 1.14 2.32 4.49%
COP NYSE B08 Y 85.23 86.71 0.57 2.52 2.99%
COST NASD S18 Y 68.89 70.08 1.02 1.68 2.46%
CPHD NASD T22 Y 26.12 27.45 0.60 2.49 9.98%
CSC NYSE T12 Y 50.78 51.86 0.31 1.21 2.39%
CSCO NASD T18 Y 28.28 28.60 0.46 0.41 1.45%
CTAS NASD S12 Y 33.49 34.47 0.14 2.66 8.36%
CTCM NASD S10 Y 27.03 27.84 0.66 1.74 6.67%
CTXS NASD T15 Y 37.55 37.85 0.49 0.67 1.80%
CUZ NYSE F15 Y 23.02 23.50 0.03 1.09 4.86%
CVG NYSE T02 Y 16.64 16.90 0.68 0.39 2.36%
CYBS NASD T02 Y 16.90 17.53 0.26 0.80 4.78%
D NYSE U02 Y 47.60 48.70 0.75 1.36 2.87%
DBA 32.38 32.80 0.02 0.61 1.90%
DD NYSE B01 Y 44.19 45.35 0.26 2.77 6.51%
DE NYSE G05 Y 86.63 89.83 0.12 6.20 7.41%
DRE NYSE F15 Y 26.07 26.40 0.18 0.50 1.93%
DRQ NYSE B11 Y 57.21 58.63 0.46 3.14 5.66%
DTV NYSE T03 Y 24.27 24.36 0.61 0.59 2.48%
EFA AMEX Y 79.13 80.26 0.94 1.69 2.15%
EIX NYSE U02 Y 55.15 55.62 0.09 1.12 2.06%
EMR NYSE T09 Y 55.40 55.83 0.79 0.63 1.14%
ENDP NASD H05 Y 26.81 27.00 0.99 0.42 1.58%
EP NYSE B12 Y 16.84 17.36 0.24 0.99 6.05%
EQ NYSE T07 Y 48.63 49.14 0.36 0.97 2.01%
EQY NYSE F21 23.35 24.08 0.17 1.40 6.17%
ETN NYSE G09 Y 94.88 99.41 0.08 9.99 11.17%
ETR NYSE U02 Y 118.82 120.06 0.35 3.46 2.97%
EV NYSE F02 Y 46.54 47.29 0.45 0.82 1.76%
EWU NYSE Y 24.75 25.06 0.14 0.44 1.79%
EXH NYSE B11 Y 77.89 81.23 0.89 5.28 6.95%
EXPD NASD S02 Y 45.72 46.32 0.98 1.52 3.39%
FAST NASD G06 Y 41.61 41.94 0.72 0.83 2.02%
FDRY NASD T05 Y 17.26 17.55 0.13 1.18 7.21%
FEIC NASD T09 Y 24.83 25.03 0.30 0.42 1.71%
FFIV NASD T15 Y 27.66 29.16 0.20 1.71 6.23%
FMER NASD F24 Y 19.74 21.30 2.51 1.59 8.07%
FO NYSE C15 Y 73.60 73.69 0.13 0.33 0.45%
FR NYSE F18 35.49 36.27 0.03 1.20 3.42%
FST NYSE B06 Y 50.29 51.10 0.01 2.75 5.69%
FWLT NASD G08 Y 158.58 165.15 0.58 10.54 6.82%
GENZ NASD H01 Y 75.08 76.45 0.65 3.87 5.33%
GGB NYSE B16 Y 28.28 29.46 0.01 1.32 4.69%
GILD NASD H01 Y 45.92 46.46 0.83 0.68 1.49%
GOOG NASD T13 Y 689.69 696.69 0.21 19.32 2.85%
GT NYSE C26 Y 28.37 28.75 0.48 0.98 3.53%
HANS NASD C05 Y 47.30 47.70 1.36 1.40 3.02%
HCN NYSE F16 Y 43.82 44.30 1.05 1.49 3.48%
HCR NYSE H11 Y 66.70 66.99 0.58 1.14 1.73%
HET NYSE S48 Y 87.95 88.33 1.50 0.55 0.63%
HK NYSE B06 Y 17.10 17.54 0.21 1.22 7.48%
HLS NYSE H16 Y 21.61 22.30 0.21 2.24 11.17%
HNT NYSE H08 Y 48.30 48.51 0.54 0.61 1.27%
HTZ NYSE S46 Y 15.72 16.47 0.03 1.32 8.71%
IACI NASD C16 Y 27.18 27.49 0.03 0.66 2.46%
IBKR 32.27 32.66 0.20 1.73 5.59%
IBM NYSE T08 Y 108.84 111.05 0.65 3.91 3.65%
IBN NYSE F05 Y 58.40 60.04 0.51 2.38 4.13%
ID NYSE S50 Y 18.37 18.44 0.02 0.96 5.49%
IDCC NASD T32 Y 20.34 22.60 1.99 2.43 12.05%
IM NYSE S15 Y 18.11 18.78 0.09 0.68 3.76%
INTC NASD T24 Y 26.41 26.96 0.45 0.77 2.94%
IO NYSE T22 Y 16.06 16.22 0.79 1.06 6.99%
IP NYSE C20 Y 31.92 33.09 0.92 1.26 3.96%
ISIL NASD T24 Y 24.77 25.10 0.14 1.22 5.11%
ITRI NASD T22 Y 85.15 93.36 3.02 12.29 15.16%
IWF AMEX Y 61.02 61.73 0.10 1.36 2.25%
JCI NYSE C03 Y 35.91 36.10 1.26 0.20 0.56%
JNJ NYSE H04 Y 67.33 68.03 0.78 0.71 1.05%
JNPR NASD T18 Y 34.07 34.70 0.04 0.94 2.78%
KGC NYSE B05 Y 16.39 17.79 0.81 1.45 8.87%
KLAC NASD T27 Y 49.14 49.63 0.32 1.40 2.90%
KMT NYSE G12 Y 37.70 39.33 0.23 2.02 5.41%
KR NYSE S28 Y 26.61 26.80 0.11 0.92 3.55%
LEE NYSE S42 Y 15.02 15.29 0.59 0.77 5.30%
LLTC NASD T26 Y 31.89 31.98 0.21 1.02 3.29%
LOGI NASD T05 Y 34.40 35.30 0.94 1.35 3.98%
LTM NYSE S54 Y 48.49 48.95 0.36 1.35 2.84%
LXP NYSE F15 16.03 16.15 0.62 0.19 1.19%
MCHP NASD T26 Y 32.65 32.69 0.45 1.05 3.32%
MDU NYSE G06 Y 27.45 27.49 0.84 0.26 0.95%
ME NYSE B10 Y 22.76 22.84 0.72 1.09 5.01%
MIR NYSE U01 Y 38.45 39.00 0.77 0.60 1.56%
MMC NYSE F07 Y 24.89 26.21 2.04 1.45 5.86%
MNST NASD S01 Y 33.01 33.98 0.48 1.76 5.46%
MOGN NASD H05 Y 40.25 40.30 1.05 0.08 0.20%
MOLX NASD T09 Y 27.45 27.60 1.32 0.37 1.36%
MON NYSE B01 Y 108.46 111.31 0.25 8.27 8.03%
MOO AMEX Y 53.98 55.55 0.38 3.85 7.45%
MRO NYSE B13 Y 59.84 61.41 0.26 2.85 4.87%
MSFT NASD T01 Y 35.52 36.06 0.40 1.27 3.65%
MTW NYSE G05 Y 47.90 48.03 0.83 1.02 2.17%
MW NYSE S04 Y 28.55 29.12 0.17 0.62 2.18%
MWV NYSE C20 Y 31.56 32.27 0.54 1.02 3.26%
NBL NYSE B06 Y 79.64 81.64 0.25 3.67 4.71%
NE NYSE B10 Y 52.98 54.70 0.43 2.85 5.50%
NETL NASD T28 Y 29.80 31.32 0.84 2.61 9.09%
NFLX NASD S39 Y 27.24 28.10 0.12 3.23 12.99%
NLY NYSE F12 Y 17.59 17.97 0.17 0.46 2.63%
NTAP NASD T06 Y 25.03 25.64 0.83 0.73 2.93%
NTRS NASD F24 Y 76.48 77.38 0.40 2.10 2.79%
NUE NYSE B16 Y 59.08 60.43 0.48 1.92 3.28%
NVLS NASD T27 Y 26.90 27.55 0.25 0.95 3.57%
NVTL NASD T02 Y 16.92 17.11 0.40 0.72 4.39%
NWL NYSE C16 Y 25.50 25.87 0.58 0.61 2.41%
NYB NYSE F29 Y 17.53 17.89 0.55 0.63 3.65%
NYT NYSE S42 Y 17.31 17.65 0.90 0.64 3.76%
O NYSE F21 27.78 28.50 1.13 1.01 3.67%
OLN NYSE B17 Y 19.82 19.97 1.23 0.61 3.15%
OMG NYSE B15 Y 56.02 59.38 0.31 4.87 8.93%
ONB NYSE F24 15.08 15.61 0.09 0.61 4.07%
ORLY NASD S06 Y 31.27 32.01 0.25 1.08 3.49%
OSK NYSE C32 Y 47.14 47.15 0.29 0.37 0.79%
OXPS NASD F08 Y 32.24 32.70 1.06 0.91 2.86%
PCAR NASD C32 Y 53.73 56.58 1.19 4.48 8.60%
PCBC NASD F26 20.19 21.97 1.16 2.75 14.31%
PCS NYSE T32 Y 20.14 20.51 0.12 2.19 11.95%
PEG NYSE U01 Y 95.98 97.28 0.35 1.58 1.65%
PLCM NASD T21 Y 26.73 27.70 0.47 1.65 6.33%
PMTC NASD T29 Y 18.16 18.35 1.71 0.68 3.85%
POOL NASD C27 Y 20.37 20.60 0.00 0.25 1.23%
PPDI NASD H14 Y 40.00 40.13 0.84 0.19 0.48%
PRGS NASD T01 Y 33.32 33.62 0.60 2.05 6.49%
PSSI NASD S37 Y 19.99 20.06 1.09 0.15 0.75%
PSUN NASD S04 Y 15.00 15.02 0.45 0.52 3.59%
PX NYSE B17 Y 88.59 91.32 0.64 3.79 4.33%
PXD NYSE B06 Y 46.78 48.11 0.28 1.73 3.73%
RDC NYSE B10 Y 37.86 38.75 0.58 1.35 3.61%
RHT NASD T11 Y 18.79 20.71 0.61 2.45 13.42%
RIMM NASD T07 Y 106.99 118.63 0.37 16.50 16.16%
RMD NYSE H12 Y 46.99 53.09 6.71 7.10 15.44%
RRD NYSE S12 Y 37.23 37.84 1.43 1.44 3.96%
RYN NYSE F15 Y 47.26 47.89 0.13 1.83 3.97%
SAY NYSE T12 Y 26.43 27.19 0.67 1.86 7.34%
SEIC NASD F08 Y 31.48 32.60 0.28 1.15 3.66%
SEPR NASD H05 Y 25.85 27.10 1.70 2.10 8.40%
SIAL NASD B15 Y 55.34 55.48 0.48 1.40 2.59%
SKM NYSE T31 Y 31.30 32.83 0.13 2.05 6.66%
SLW NYSE B14 Y 15.06 16.84 1.14 2.68 18.93%
SNH NYSE F16 22.91 23.37 0.32 0.68 3.00%
SNPS NASD T29 Y 25.88 26.11 0.58 0.40 1.56%
SO NYSE U02 Y 38.59 39.20 0.59 0.79 2.06%
SOLF NASD T26 Y 25.43 33.15 0.10 3.37 11.32%
SRCL NASD G19 Y 60.05 61.32 2.51 3.24 5.58%
SRE NYSE U04 Y 61.40 62.72 0.25 1.38 2.25%
SRP NYSE U01 Y 17.04 17.41 0.73 0.52 3.08%
SSL NYSE B07 Y 46.45 49.70 0.37 4.09 8.97%
STLD NASD B16 Y 54.74 57.10 1.02 4.74 9.05%
STT NYSE F25 Y 79.38 80.45 0.34 2.24 2.86%
SUN NYSE B13 Y 69.91 71.46 0.49 1.78 2.55%
SUNH NASD H11 Y 17.05 17.52 0.03 0.66 3.91%
SVNT NASD H01 Y 20.86 21.63 0.40 0.88 4.24%
SVU NYSE S28 Y 37.35 37.99 0.15 1.13 3.07%
SWIM NASD S21 Y 17.66 18.03 0.71 0.59 3.38%
SWK NYSE G12 Y 47.87 48.55 0.10 1.03 2.17%
SWY NYSE S28 Y 35.25 35.39 0.32 0.39 1.11%
SYK NYSE H13 Y 75.26 76.21 0.59 1.36 1.82%
TCK NYSE B07 Y 33.80 35.63 0.78 2.09 6.23%
TDC NYSE T06 Y 26.65 26.87 0.83 0.43 1.63%
THQI NASD T17 Y 28.77 29.63 0.73 2.07 7.51%
TRA NYSE S08 Y 42.78 45.75 0.05 6.08 15.33%
TRN NYSE S44 Y 26.92 27.65 0.02 2.15 8.43%
TSFG NASD F23 Y 16.69 17.39 1.18 1.04 6.36%
TTEC NASD S12 Y 20.65 21.25 0.07 0.73 3.56%
TV NYSE S10 Y 24.21 24.47 0.13 0.43 1.79%
TWX NYSE S24 Y 16.36 16.61 0.62 0.25 1.53%
TXN NYSE T24 Y 33.45 33.80 0.41 0.76 2.30%
UMPQ NASD F26 15.61 16.29 1.09 1.55 10.52%
UN NYSE C14 Y 34.66 36.19 0.58 1.80 5.23%
UNFI NASD S25 Y 29.94 29.97 0.19 0.88 3.03%
UNH NYSE H08 Y 58.11 58.99 0.65 1.63 2.84%
UPS NYSE S02 Y 71.60 72.40 0.47 1.10 1.54%
URS NYSE S57 Y 53.43 54.29 0.13 2.65 5.13%
USB NYSE F24 Y 31.60 32.28 0.28 0.69 2.18%
VAR NYSE H12 Y 51.55 52.80 0.28 2.38 4.72%
VIP NYSE T32 Y 39.38 41.98 0.34 4.25 11.26%
VLCM NASD C29 Y 23.20 24.17 0.48 2.16 9.81%
VLY NYSE F25 Y 18.55 19.00 0.86 0.68 3.71%
VOD NYSE T32 Y 36.84 37.52 0.25 1.14 3.13%
VPRT NASD S12 Y 41.22 43.14 0.26 2.87 7.13%
VRSN NASD T15 Y 37.75 37.85 0.02 1.11 3.02%
VTR NYSE F16 42.10 43.15 0.00 1.07 2.54%
WAT NYSE T22 Y 77.28 77.86 0.47 1.15 1.50%
WCN NYSE G19 Y 30.80 30.97 0.51 0.89 2.96%
WDR NYSE F09 Y 35.81 36.51 1.37 0.71 1.98%
WFMI NASD S28 Y 41.76 42.58 0.42 1.70 4.16%
WLP NYSE H08 Y 88.49 89.46 0.51 2.89 3.34%
WMI NYSE G19 Y 33.12 33.68 0.30 0.71 2.15%
WR NYSE U01 26.07 26.67 0.37 0.72 2.77%
WRE NYSE F15 Y 31.02 32.02 0.57 1.60 5.26%
WRI NYSE F21 Y 33.11 33.25 0.09 0.17 0.51%
WTNY NASD F27 Y 25.64 26.32 0.14 1.00 3.95%
WTR NYSE U05 Y 21.50 21.79 1.23 0.31 1.44%
WY NYSE G11 Y 71.48 74.09 1.56 3.32 4.69%
WYE NYSE H04 Y 46.45 46.86 0.17 0.50 1.08%
XCO NYSE B06 Y 15.66 15.75 0.05 0.42 2.74%
XHB AMEX Y 18.91 19.48 0.22 0.57 3.01%
XLE AMEX Y 77.50 79.66 0.13 1.33 1.70%
XLK AMEX Y 26.80 27.02 0.54 0.60 2.27%
YHOO NASD T13 Y 23.64 24.05 0.04 0.37 1.56%
Price and volume were up 2 days 21-Dec-2007
December 22, 2007 at 2:37 am | In Close price and volume up for 2 days | No CommentsTags: Price and volume were up 2 days
From : 20071217 to 20071221 VOL1 >= 500,000 and CLOSE $>= 15
SCODE EXC SEC O M 071220 071221 VolChg(x) PrChgLast2days
AA NYSE B02 Y 35.39 36.35 0.56 1.86 5.39%
ABT NYSE H04 Y 57.60 58.26 1.32 1.03 1.80%
ACE NYSE F13 Y 60.75 61.91 0.05 1.80 2.99%
ACI NYSE B07 Y 42.59 43.62 0.36 2.32 5.62%
ACS NYSE T12 Y 44.99 46.18 0.23 1.58 3.54%
ADSK NASD T29 Y 50.50 50.99 0.71 1.31 2.64%
AEE NYSE U01 Y 53.93 54.35 0.32 0.66 1.23%
AES NYSE U02 Y 21.69 21.98 0.38 0.42 1.95%
AET NYSE H08 Y 58.09 58.55 0.38 1.20 2.09%
AF NYSE F29 Y 23.65 24.12 0.08 0.90 3.88%
AG NYSE G05 Y 68.38 68.80 0.42 4.30 6.67%
AGU NYSE B01 Y 62.00 65.63 0.28 7.58 13.06%
AKS NYSE B16 Y 44.18 45.08 0.05 1.55 3.56%
ALK NYSE S45 Y 26.33 26.54 0.05 0.47 1.80%
AMED NASD H09 Y 48.43 48.55 0.41 2.23 4.81%
ANF NYSE S04 Y 82.24 82.89 0.65 1.04 1.27%
ANSS NASD T29 Y 39.84 41.72 2.26 3.38 8.82%
ARG NYSE S31 Y 51.21 52.96 0.56 2.60 5.16%
ARXT NASD H05 Y 59.59 59.92 0.68 0.46 0.77%
ASBC NASD F24 Y 26.80 28.30 1.21 1.80 6.79%
ATG NYSE U04 Y 36.29 37.17 0.07 0.93 2.57%
ATHR NASD T25 Y 30.42 30.90 0.27 1.20 4.04%
ATVI NASD T17 Y 27.95 28.77 0.15 1.97 7.35%
AVCT NASD T05 Y 23.42 24.61 0.58 2.01 8.89%
AVID NASD C12 Y 27.39 28.98 0.48 3.56 14.00%
AYE NYSE U02 Y 63.62 64.99 0.85 2.30 3.67%
BAX NYSE H13 Y 58.96 59.51 0.92 0.88 1.50%
BC NYSE G04 Y 17.84 17.95 0.51 0.13 0.73%
BDX NYSE H13 Y 82.23 84.32 0.59 2.26 2.75%
BEE NYSE F17 18.15 18.26 0.54 0.39 2.18%
BF.B NYSE 74.34 75.21 0.21 3.10 4.30%
BIIB NASD H01 Y 56.96 57.67 0.42 2.17 3.91%
BMR NYSE F19 23.78 24.09 0.28 0.49 2.08%
BR NYSE S12 Y 22.71 22.89 0.80 0.32 1.42%
BWA NYSE C03 Y 47.94 49.77 0.33 2.25 4.73%
BYD NYSE S48 Y 34.99 35.30 0.35 0.31 0.89%
CCJ NYSE B07 Y 38.59 39.96 0.00 3.26 8.88%
CDNS NASD T29 Y 16.65 17.15 1.24 0.57 3.44%
CHIC NASD S04 Y 15.22 15.55 0.81 0.62 4.15%
CHK NYSE B06 Y 38.39 39.09 0.71 0.81 2.12%
CHKP NASD T23 Y 20.94 22.13 1.72 1.43 6.91%
CHRW NASD S02 Y 52.95 54.00 1.14 2.32 4.49%
COP NYSE B08 Y 85.23 86.71 0.57 2.52 2.99%
COST NASD S18 Y 68.89 70.08 1.02 1.68 2.46%
CPHD NASD T22 Y 26.12 27.45 0.60 2.49 9.98%
CSC NYSE T12 Y 50.78 51.86 0.31 1.21 2.39%
CSCO NASD T18 Y 28.28 28.60 0.46 0.41 1.45%
CTAS NASD S12 Y 33.49 34.47 0.14 2.66 8.36%
CTCM NASD S10 Y 27.03 27.84 0.66 1.74 6.67%
CTXS NASD T15 Y 37.55 37.85 0.49 0.67 1.80%
CUZ NYSE F15 Y 23.02 23.50 0.03 1.09 4.86%
CVG NYSE T02 Y 16.64 16.90 0.68 0.39 2.36%
CYBS NASD T02 Y 16.90 17.53 0.26 0.80 4.78%
D NYSE U02 Y 47.60 48.70 0.75 1.36 2.87%
DBA 32.38 32.80 0.02 0.61 1.90%
DD NYSE B01 Y 44.19 45.35 0.26 2.77 6.51%
DE NYSE G05 Y 86.63 89.83 0.12 6.20 7.41%
DRE NYSE F15 Y 26.07 26.40 0.18 0.50 1.93%
DRQ NYSE B11 Y 57.21 58.63 0.46 3.14 5.66%
DTV NYSE T03 Y 24.27 24.36 0.61 0.59 2.48%
EFA AMEX Y 79.13 80.26 0.94 1.69 2.15%
EIX NYSE U02 Y 55.15 55.62 0.09 1.12 2.06%
EMR NYSE T09 Y 55.40 55.83 0.79 0.63 1.14%
ENDP NASD H05 Y 26.81 27.00 0.99 0.42 1.58%
EP NYSE B12 Y 16.84 17.36 0.24 0.99 6.05%
EQ NYSE T07 Y 48.63 49.14 0.36 0.97 2.01%
EQY NYSE F21 23.35 24.08 0.17 1.40 6.17%
ETN NYSE G09 Y 94.88 99.41 0.08 9.99 11.17%
ETR NYSE U02 Y 118.82 120.06 0.35 3.46 2.97%
EV NYSE F02 Y 46.54 47.29 0.45 0.82 1.76%
EWU NYSE Y 24.75 25.06 0.14 0.44 1.79%
EXH NYSE B11 Y 77.89 81.23 0.89 5.28 6.95%
EXPD NASD S02 Y 45.72 46.32 0.98 1.52 3.39%
FAST NASD G06 Y 41.61 41.94 0.72 0.83 2.02%
FDRY NASD T05 Y 17.26 17.55 0.13 1.18 7.21%
FEIC NASD T09 Y 24.83 25.03 0.30 0.42 1.71%
FFIV NASD T15 Y 27.66 29.16 0.20 1.71 6.23%
FMER NASD F24 Y 19.74 21.30 2.51 1.59 8.07%
FO NYSE C15 Y 73.60 73.69 0.13 0.33 0.45%
FR NYSE F18 35.49 36.27 0.03 1.20 3.42%
FST NYSE B06 Y 50.29 51.10 0.01 2.75 5.69%
FWLT NASD G08 Y 158.58 165.15 0.58 10.54 6.82%
GENZ NASD H01 Y 75.08 76.45 0.65 3.87 5.33%
GGB NYSE B16 Y 28.28 29.46 0.01 1.32 4.69%
GILD NASD H01 Y 45.92 46.46 0.83 0.68 1.49%
GOOG NASD T13 Y 689.69 696.69 0.21 19.32 2.85%
GT NYSE C26 Y 28.37 28.75 0.48 0.98 3.53%
HANS NASD C05 Y 47.30 47.70 1.36 1.40 3.02%
HCN NYSE F16 Y 43.82 44.30 1.05 1.49 3.48%
HCR NYSE H11 Y 66.70 66.99 0.58 1.14 1.73%
HET NYSE S48 Y 87.95 88.33 1.50 0.55 0.63%
HK NYSE B06 Y 17.10 17.54 0.21 1.22 7.48%
HLS NYSE H16 Y 21.61 22.30 0.21 2.24 11.17%
HNT NYSE H08 Y 48.30 48.51 0.54 0.61 1.27%
HTZ NYSE S46 Y 15.72 16.47 0.03 1.32 8.71%
IACI NASD C16 Y 27.18 27.49 0.03 0.66 2.46%
IBKR 32.27 32.66 0.20 1.73 5.59%
IBM NYSE T08 Y 108.84 111.05 0.65 3.91 3.65%
IBN NYSE F05 Y 58.40 60.04 0.51 2.38 4.13%
ID NYSE S50 Y 18.37 18.44 0.02 0.96 5.49%
IDCC NASD T32 Y 20.34 22.60 1.99 2.43 12.05%
IM NYSE S15 Y 18.11 18.78 0.09 0.68 3.76%
INTC NASD T24 Y 26.41 26.96 0.45 0.77 2.94%
IO NYSE T22 Y 16.06 16.22 0.79 1.06 6.99%
IP NYSE C20 Y 31.92 33.09 0.92 1.26 3.96%
ISIL NASD T24 Y 24.77 25.10 0.14 1.22 5.11%
ITRI NASD T22 Y 85.15 93.36 3.02 12.29 15.16%
IWF AMEX Y 61.02 61.73 0.10 1.36 2.25%
JCI NYSE C03 Y 35.91 36.10 1.26 0.20 0.56%
JNJ NYSE H04 Y 67.33 68.03 0.78 0.71 1.05%
JNPR NASD T18 Y 34.07 34.70 0.04 0.94 2.78%
KGC NYSE B05 Y 16.39 17.79 0.81 1.45 8.87%
KLAC NASD T27 Y 49.14 49.63 0.32 1.40 2.90%
KMT NYSE G12 Y 37.70 39.33 0.23 2.02 5.41%
KR NYSE S28 Y 26.61 26.80 0.11 0.92 3.55%
LEE NYSE S42 Y 15.02 15.29 0.59 0.77 5.30%
LLTC NASD T26 Y 31.89 31.98 0.21 1.02 3.29%
LOGI NASD T05 Y 34.40 35.30 0.94 1.35 3.98%
LTM NYSE S54 Y 48.49 48.95 0.36 1.35 2.84%
LXP NYSE F15 16.03 16.15 0.62 0.19 1.19%
MCHP NASD T26 Y 32.65 32.69 0.45 1.05 3.32%
MDU NYSE G06 Y 27.45 27.49 0.84 0.26 0.95%
ME NYSE B10 Y 22.76 22.84 0.72 1.09 5.01%
MIR NYSE U01 Y 38.45 39.00 0.77 0.60 1.56%
MMC NYSE F07 Y 24.89 26.21 2.04 1.45 5.86%
MNST NASD S01 Y 33.01 33.98 0.48 1.76 5.46%
MOGN NASD H05 Y 40.25 40.30 1.05 0.08 0.20%
MOLX NASD T09 Y 27.45 27.60 1.32 0.37 1.36%
MON NYSE B01 Y 108.46 111.31 0.25 8.27 8.03%
MOO AMEX Y 53.98 55.55 0.38 3.85 7.45%
MRO NYSE B13 Y 59.84 61.41 0.26 2.85 4.87%
MSFT NASD T01 Y 35.52 36.06 0.40 1.27 3.65%
MTW NYSE G05 Y 47.90 48.03 0.83 1.02 2.17%
MW NYSE S04 Y 28.55 29.12 0.17 0.62 2.18%
MWV NYSE C20 Y 31.56 32.27 0.54 1.02 3.26%
NBL NYSE B06 Y 79.64 81.64 0.25 3.67 4.71%
NE NYSE B10 Y 52.98 54.70 0.43 2.85 5.50%
NETL NASD T28 Y 29.80 31.32 0.84 2.61 9.09%
NFLX NASD S39 Y 27.24 28.10 0.12 3.23 12.99%
NLY NYSE F12 Y 17.59 17.97 0.17 0.46 2.63%
NTAP NASD T06 Y 25.03 25.64 0.83 0.73 2.93%
NTRS NASD F24 Y 76.48 77.38 0.40 2.10 2.79%
NUE NYSE B16 Y 59.08 60.43 0.48 1.92 3.28%
NVLS NASD T27 Y 26.90 27.55 0.25 0.95 3.57%
NVTL NASD T02 Y 16.92 17.11 0.40 0.72 4.39%
NWL NYSE C16 Y 25.50 25.87 0.58 0.61 2.41%
NYB NYSE F29 Y 17.53 17.89 0.55 0.63 3.65%
NYT NYSE S42 Y 17.31 17.65 0.90 0.64 3.76%
O NYSE F21 27.78 28.50 1.13 1.01 3.67%
OLN NYSE B17 Y 19.82 19.97 1.23 0.61 3.15%
OMG NYSE B15 Y 56.02 59.38 0.31 4.87 8.93%
ONB NYSE F24 15.08 15.61 0.09 0.61 4.07%
ORLY NASD S06 Y 31.27 32.01 0.25 1.08 3.49%
OSK NYSE C32 Y 47.14 47.15 0.29 0.37 0.79%
OXPS NASD F08 Y 32.24 32.70 1.06 0.91 2.86%
PCAR NASD C32 Y 53.73 56.58 1.19 4.48 8.60%
PCBC NASD F26 20.19 21.97 1.16 2.75 14.31%
PCS NYSE T32 Y 20.14 20.51 0.12 2.19 11.95%
PEG NYSE U01 Y 95.98 97.28 0.35 1.58 1.65%
PLCM NASD T21 Y 26.73 27.70 0.47 1.65 6.33%
PMTC NASD T29 Y 18.16 18.35 1.71 0.68 3.85%
POOL NASD C27 Y 20.37 20.60 0.00 0.25 1.23%
PPDI NASD H14 Y 40.00 40.13 0.84 0.19 0.48%
PRGS NASD T01 Y 33.32 33.62 0.60 2.05 6.49%
PSSI NASD S37 Y 19.99 20.06 1.09 0.15 0.75%
PSUN NASD S04 Y 15.00 15.02 0.45 0.52 3.59%
PX NYSE B17 Y 88.59 91.32 0.64 3.79 4.33%
PXD NYSE B06 Y 46.78 48.11 0.28 1.73 3.73%
RDC NYSE B10 Y 37.86 38.75 0.58 1.35 3.61%
RHT NASD T11 Y 18.79 20.71 0.61 2.45 13.42%
RIMM NASD T07 Y 106.99 118.63 0.37 16.50 16.16%
RMD NYSE H12 Y 46.99 53.09 6.71 7.10 15.44%
RRD NYSE S12 Y 37.23 37.84 1.43 1.44 3.96%
RYN NYSE F15 Y 47.26 47.89 0.13 1.83 3.97%
SAY NYSE T12 Y 26.43 27.19 0.67 1.86 7.34%
SEIC NASD F08 Y 31.48 32.60 0.28 1.15 3.66%
SEPR NASD H05 Y 25.85 27.10 1.70 2.10 8.40%
SIAL NASD B15 Y 55.34 55.48 0.48 1.40 2.59%
SKM NYSE T31 Y 31.30 32.83 0.13 2.05 6.66%
SLW NYSE B14 Y 15.06 16.84 1.14 2.68 18.93%
SNH NYSE F16 22.91 23.37 0.32 0.68 3.00%
SNPS NASD T29 Y 25.88 26.11 0.58 0.40 1.56%
SO NYSE U02 Y 38.59 39.20 0.59 0.79 2.06%
SRCL NASD G19 Y 60.05 61.32 2.51 3.24 5.58%
SRE NYSE U04 Y 61.40 62.72 0.25 1.38 2.25%
SRP NYSE U01 Y 17.04 17.41 0.73 0.52 3.08%
SSL NYSE B07 Y 46.45 49.70 0.37 4.09 8.97%
STLD NASD B16 Y 54.74 57.10 1.02 4.74 9.05%
STT NYSE F25 Y 79.38 80.45 0.34 2.24 2.86%
SUN NYSE B13 Y 69.91 71.46 0.49 1.78 2.55%
SUNH NASD H11 Y 17.05 17.52 0.03 0.66 3.91%
SVNT NASD H01 Y 20.86 21.63 0.40 0.88 4.24%
SVU NYSE S28 Y 37.35 37.99 0.15 1.13 3.07%
SWIM NASD S21 Y 17.66 18.03 0.71 0.59 3.38%
SWK NYSE G12 Y 47.87 48.55 0.10 1.03 2.17%
SWY NYSE S28 Y 35.25 35.39 0.32 0.39 1.11%
SYK NYSE H13 Y 75.26 76.21 0.59 1.36 1.82%
TCK NYSE B07 Y 33.80 35.63 0.78 2.09 6.23%
TDC NYSE T06 Y 26.65 26.87 0.83 0.43 1.63%
THQI NASD T17 Y 28.77 29.63 0.73 2.07 7.51%
TRA NYSE S08 Y 42.78 45.75 0.05 6.08 15.33%
TRN NYSE S44 Y 26.92 27.65 0.02 2.15 8.43%
TSFG NASD F23 Y 16.69 17.39 1.18 1.04 6.36%
TTEC NASD S12 Y 20.65 21.25 0.07 0.73 3.56%
TV NYSE S10 Y 24.21 24.47 0.13 0.43 1.79%
TWX NYSE S24 Y 16.36 16.61 0.62 0.25 1.53%
TXN NYSE T24 Y 33.45 33.80 0.41 0.76 2.30%
UMPQ NASD F26 15.61 16.29 1.09 1.55 10.52%
UN NYSE C14 Y 34.66 36.19 0.58 1.80 5.23%
UNFI NASD S25 Y 29.94 29.97 0.19 0.88 3.03%
UNH NYSE H08 Y 58.11 58.99 0.65 1.63 2.84%
UPS NYSE S02 Y 71.60 72.40 0.47 1.10 1.54%
URS NYSE S57 Y 53.43 54.29 0.13 2.65 5.13%
USB NYSE F24 Y 31.60 32.28 0.28 0.69 2.18%
VAR NYSE H12 Y 51.55 52.80 0.28 2.38 4.72%
VIP NYSE T32 Y 39.38 41.98 0.34 4.25 11.26%
VLCM NASD C29 Y 23.20 24.17 0.48 2.16 9.81%
VLY NYSE F25 Y 18.55 19.00 0.86 0.68 3.71%
VOD NYSE T32 Y 36.84 37.52 0.25 1.14 3.13%
VPRT NASD S12 Y 41.22 43.14 0.26 2.87 7.13%
VRSN NASD T15 Y 37.75 37.85 0.02 1.11 3.02%
VTR NYSE F16 42.10 43.15 0.00 1.07 2.54%
WAT NYSE T22 Y 77.28 77.86 0.47 1.15 1.50%
WCN NYSE G19 Y 30.80 30.97 0.51 0.89 2.96%
WDR NYSE F09 Y 35.81 36.51 1.37 0.71 1.98%
WFMI NASD S28 Y 41.76 42.58 0.42 1.70 4.16%
WLP NYSE H08 Y 88.49 89.46 0.51 2.89 3.34%
WMI NYSE G19 Y 33.12 33.68 0.30 0.71 2.15%
WR NYSE U01 26.07 26.67 0.37 0.72 2.77%
WRE NYSE F15 Y 31.02 32.02 0.57 1.60 5.26%
WRI NYSE F21 Y 33.11 33.25 0.09 0.17 0.51%
WTNY NASD F27 Y 25.64 26.32 0.14 1.00 3.95%
WTR NYSE U05 Y 21.50 21.79 1.23 0.31 1.44%
WY NYSE G11 Y 71.48 74.09 1.56 3.32 4.69%
WYE NYSE H04 Y 46.45 46.86 0.17 0.50 1.08%
XCO NYSE B06 Y 15.66 15.75 0.05 0.42 2.74%
XHB AMEX Y 18.91 19.48 0.22 0.57 3.01%
XLK AMEX Y 26.80 27.02 0.54 0.60 2.27%
Price and volume were up 2 days 20-Dec-2007
December 21, 2007 at 11:02 pm | In Close price and volume up for 2 days | No CommentsTags: Price and volume were up 2 days
From : 20071214 to 20071220 VOL1 >= 500,000 and CLOSE $>= 15
SCODE EXC SEC O M 071219 071220 VolChg(x) PrChgLast2days
ADM NYSE C14 Y 41.38 43.29 0.49 3.11 7.74%
AER NYSE S46 19.24 19.25 0.82 0.21 1.10%
ATVI NASD T17 Y 26.80 27.95 1.21 1.26 4.72%
CPHD NASD T22 Y 24.96 26.12 0.03 1.89 7.80%
CRM NYSE T15 Y 59.95 64.99 0.32 6.49 11.09%
CTSH NASD T02 Y 33.33 35.11 0.46 1.78 5.34%
CTV NYSE T03 Y 47.57 49.63 0.80 3.57 7.75%
CY NYSE T24 Y 35.61 35.94 0.13 1.11 3.19%
CYBS NASD T02 Y 16.73 16.90 0.09 0.43 2.61%
DBA 32.19 32.38 0.24 0.75 2.37%
FR NYSE F18 35.07 35.49 0.02 0.60 1.72%
GGB NYSE B16 Y 28.14 28.28 0.03 0.91 3.32%
HOLX NASD H12 Y 67.52 69.50 0.05 3.28 4.95%
HP NYSE B10 Y 36.99 38.55 0.33 1.94 5.30%
IBKR 30.93 32.27 0.25 2.39 8.00%
INWK NASD S12 17.43 17.80 0.47 0.80 4.71%
JBL NYSE T20 Y 18.02 18.42 0.55 1.14 6.60%
JNPR NASD T18 Y 33.76 34.07 0.05 1.85 5.74%
LEAP NASD T32 Y 42.04 47.56 0.19 12.04 33.90%
LII NYSE C01 Y 36.57 37.85 0.14 1.45 3.98%
LKQX NASD S07 21.26 22.40 0.20 1.91 9.32%
LLTC NASD T26 Y 30.96 31.89 0.27 1.25 4.08%
MGG NYSE B12 Y 25.95 26.00 0.08 0.34 1.33%
MO NYSE C08 Y 76.68 77.62 0.04 1.69 2.23%
MRO NYSE B13 Y 58.56 59.84 0.20 1.30 2.22%
MSFT NASD T01 Y 34.79 35.52 0.03 0.78 2.25%
MYGN NASD H02 Y 47.56 48.63 0.14 2.78 6.06%
NFLX NASD S39 Y 24.87 27.24 2.48 3.06 12.66%
NIHD NASD T32 Y 44.53 46.77 0.41 3.06 7.00%
NXY NYSE B10 Y 29.68 31.23 0.70 2.61 9.12%
PBI NYSE C07 Y 37.84 38.18 0.96 0.61 1.62%
PNK NYSE S26 Y 23.38 25.03 0.37 1.79 7.70%
RSP AMEX Y 47.14 47.33 0.14 0.19 0.40%
SHY AMEX Y 82.28 82.34 0.82 0.27 0.33%
SUNH NASD H11 Y 16.86 17.05 0.82 0.47 2.83%
WFR NYSE T25 Y 87.94 92.10 0.08 5.62 6.50%
Price and volume were up 2 days 19-Dec-2007
December 20, 2007 at 1:56 am | In Close price and volume up for 2 days | No CommentsTags: Price and volume were up 2 days
From : 20071213 to 20071219 VOL1 >= 500,000 and CLOSE $>= 15
SCODE EXC SEC O M 071218 071219 VolChg(x) PrChgLast2days
AFG NYSE F13 Y 28.75 28.93 0.27 0.33 1.15%
AHL NYSE F13 Y 29.46 29.56 0.87 0.27 0.92%
AIG NYSE F13 Y 56.70 56.89 0.30 1.88 3.42%
AIR NYSE G02 Y 32.13 34.83 1.12 2.99 9.39%
AMSC NASD T09 Y 25.70 27.12 0.37 3.31 13.90%
AMTD NASD F08 Y 19.40 19.53 0.13 0.31 1.61%
APC NYSE B06 Y 61.85 63.29 0.03 1.87 3.04%
ARAY NASD H12 15.26 15.67 0.21 1.35 9.43%
AVP NYSE C21 Y 39.33 39.87 0.36 0.90 2.31%
AVY NYSE C20 Y 50.52 51.28 0.11 1.33 2.66%
AXS NYSE F13 Y 39.42 39.86 0.54 0.47 1.19%
BARE NASD C21 Y 23.67 24.10 1.28 1.08 4.69%
BCR NYSE H13 Y 85.02 90.98 1.97 7.84 9.43%
BK NYSE F11 Y 48.13 48.66 0.03 1.39 2.94%
BUCY NASD G05 Y 89.80 93.67 0.13 6.75 7.77%
BXP NYSE F19 Y 93.70 95.95 0.18 5.05 5.56%
CAKE NASD S49 Y 22.17 24.54 4.43 2.85 13.14%
CBH NYSE F25 Y 38.05 38.14 0.41 0.21 0.55%
CLWR NASD T07 Y 15.05 15.88 0.22 2.09 15.16%
CMS NYSE U01 Y 17.38 17.48 0.34 0.17 0.98%
CPHD NASD T22 Y 24.23 24.96 0.14 1.03 4.30%
CRA NYSE Y 15.48 16.50 3.26 1.78 12.09%
CRDN NASD G10 Y 44.88 47.74 0.15 3.08 6.90%
CTV NYSE T03 Y 46.06 47.57 0.51 2.12 4.66%
DEI 22.73 22.75 0.04 0.12 0.53%
DF NYSE C11 Y 25.94 26.30 0.19 0.56 2.18%
DISH NASD C12 Y 37.01 37.13 0.76 0.36 0.98%
EL NYSE C21 Y 43.22 43.41 0.00 0.63 1.47%
EWY NYSE 63.50 64.39 0.08 2.64 4.28%
EXG NYSE 15.75 15.77 0.05 0.02 0.13%
FCL NYSE B07 Y 48.08 49.56 0.01 2.57 5.47%
FNM NYSE F12 Y 36.40 36.56 0.09 2.06 5.97%
FOSL NASD C24 Y 43.96 44.02 0.22 1.08 2.52%
GGB NYSE B16 Y 27.37 28.14 0.22 1.51 5.67%
GNW NYSE F10 Y 24.35 24.73 0.17 0.74 3.08%
GOL NYSE S45 Y 24.93 25.30 0.29 1.30 5.42%
HIW NYSE F15 Y 29.69 30.99 0.86 1.35 4.55%
HMSY NASD T10 29.82 30.85 0.25 5.05 19.57%
HRZ NYSE S51 Y 16.64 18.67 0.71 3.42 22.43%
IJR NYSE Y 64.24 64.53 0.32 1.15 1.81%
ISE NYSE S12 Y 67.44 67.49 1.51 0.09 0.13%
JOE NYSE F22 Y 31.01 33.12 0.07 4.17 14.40%
LKQX NASD S07 20.49 21.26 0.61 1.29 6.46%
MDR NYSE G08 Y 56.13 57.87 0.15 1.74 3.10%
MKC NYSE C23 Y 37.68 38.31 0.04 1.43 3.88%
MTG NYSE F30 Y 23.69 24.47 0.45 1.81 7.99%
MXGL 26.28 26.29 0.77 0.28 1.08%
MYGN NASD H02 Y 45.85 47.56 0.25 2.15 4.73%
NCR NYSE T12 Y 23.71 24.18 0.23 0.59 2.50%
NFLX NASD S39 Y 24.18 24.87 0.31 1.77 7.66%
NHP NYSE F16 30.57 31.08 0.35 0.92 3.05%
NIHD NASD T32 Y 43.71 44.53 0.16 1.50 3.49%
NMX NYSE F04 Y 127.90 129.86 0.24 3.70 2.93%
NXY NYSE B10 Y 28.62 29.68 0.64 1.08 3.78%
OXY NYSE B06 Y 70.36 71.95 0.02 3.07 4.46%
PAY NYSE C07 Y 20.86 22.61 0.21 2.18 10.67%
PBCT NASD F29 Y 16.70 16.77 0.49 0.44 2.69%
PLT NYSE T21 Y 24.29 25.43 0.16 2.00 8.54%
POM NYSE U02 Y 29.16 29.18 0.09 0.34 1.18%
PRGO NASD H06 Y 32.66 34.00 0.41 1.88 5.85%
PVH NYSE C28 Y 37.50 38.59 0.18 1.31 3.51%
RHI NYSE S56 Y 25.18 25.88 0.76 0.87 3.48%
RSP AMEX Y 47.14 47.14 0.53 0.22 0.47%
SGMS NASD T08 Y 32.24 32.40 0.30 0.56 1.76%
SID NYSE B16 Y 80.40 85.40 0.91 8.19 10.61%
SOLF NASD T26 Y 24.57 26.45 1.47 2.44 10.16%
SSO AMEX 85.22 85.35 0.22 1.20 1.43%
STO NYSE B06 Y 29.01 29.04 0.11 0.20 0.69%
SWN NYSE B06 Y 51.58 53.69 0.39 2.88 5.67%
TE NYSE U02 Y 17.15 17.17 0.30 0.30 1.78%
TMO NYSE R01 Y 56.70 56.87 0.88 0.33 0.58%
TOT NYSE B08 Y 78.47 79.11 0.12 0.73 0.93%
TTWO NASD T29 Y 18.03 18.75 1.54 0.88 4.92%
UA NYSE C28 Y 44.25 46.25 0.47 3.29 7.66%
VFC NYSE C28 Y 69.82 75.22 3.54 6.32 9.17%
VTA 15.72 15.72 0.09 0.02 0.13%
WEC NYSE U01 Y 49.31 49.54 0.57 0.97 2.00%
WMS NYSE T09 Y 32.42 33.04 0.02 1.09 3.41%
XEL NYSE U02 Y 22.66 22.80 0.71 0.23 1.02%
XLF AMEX Y 29.06 29.23 0.31 0.19 0.65%
Blog at WordPress.com. | Theme: Pool by Borja Fernandez.
Entries and comments feeds.
