DJIA components on last trading day in 2007

December 31, 2007 at 9:39 pm | Posted in Daily Close Information, DOW JONES | Leave a comment
Tags: ,

source : Google Finance

djia1231a.gif


20071231   DJIA COMPONENTS (all are optionable stocks)
SCODE EXC  SEC  $ UP  CLOSE        VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
AA    NYSE B02 -0.31  36.55    5850000   -0.84 -0.31  0.54   -0.24          
AIG   NYSE F13  0.36  58.30   11575400    0.62 -0.25  1.89    0.37          
AXP   NYSE F03  1.18  52.02    8381100    2.32  0.01  1.95    0.28          
BA    NYSE G01 -0.79  87.46    3184100   -0.90 -0.11  1.04    0.09          
C     NYSE F11  0.15  29.44   65423700    0.51 -0.15  0.89    0.14          
CAT   NYSE G05 -0.60  72.56    2639500   -0.82 -0.16  1.32   -0.13          
DD    NYSE B01 -0.21  44.09    2843500   -0.47 -0.21  0.38   -0.09          
DIS   NYSE S24 -0.14  32.28    5447800   -0.43  0.00  0.28   -0.03          
GE    NYSE G09 -0.27  37.07   24131300   -0.72 -0.04  0.34    0.08          
GM    NYSE C02 -0.41  24.89   12502800   -1.62 -0.08  0.71    0.13          
HD    NYSE S30  0.26  26.94   16691400    0.97 -0.17  0.92    0.22          
HON   NYSE G02  0.37  61.57    3703500    0.60 -0.31  1.11    0.12          
HPQ   NYSE T08 -0.88  50.48    8574000   -1.71 -0.07  0.90    0.24          
IBM   NYSE T08 -1.99 108.10    5732200   -1.81 -0.58  2.74   -0.01          
INTC  NASD T24 -0.10  26.66   23687800   -0.37 -0.13  0.41   -0.32          
JNJ   NYSE H04 -0.68  66.70    8515000   -1.01 -0.09  0.78    0.63          
JPM   NYSE F11  0.39  43.65   16361200    0.90 -0.19  1.35   -0.03          
KO    NYSE C05 -0.90  61.37    5864500   -1.45 -0.21  0.98    0.42          
MCD   NYSE S49 -0.59  58.91    4345900   -0.99  0.22  1.11   -0.20          
MMM   NYSE R01 -0.77  84.32    1740600   -0.90 -0.44  0.93   -0.19          
MO    NYSE C08 -0.38  75.58    5974800   -0.50 -0.40  1.06   -0.38          
MRK   NYSE H04 -0.60  58.11    8097800   -1.02 -0.36  0.69    0.14          
MSFT  NASD T01 -0.52  35.60   35232400   -1.44 -0.22  0.47    0.07          
PFE   NYSE H04 -0.17  22.73   30898400   -0.74  0.03  0.24    0.27          
PG    NYSE C21 -0.83  73.42    7996600   -1.12  0.00  1.03    0.21          
T     NYSE T30 -0.88  41.56   15252400   -2.07 -0.05  0.94   -0.25          
UTX   NYSE R01 -0.33  76.54    2467000   -0.43 -0.10  0.87    0.26          
VZ    NYSE T30 -0.93  43.69    8988800   -2.08 -0.12  0.86    0.16          
WMT   NYSE S18 -0.55  47.53   12176300   -1.14 -0.24  0.75    0.42          
XOM   NYSE B08 -1.31  93.69   13991400   -1.38 -0.39  1.45   -0.19          

YTD performance of DJIA components as of 28-Dec-2007

December 30, 2007 at 5:08 am | Posted in DOW JONES | Leave a comment
Tags:

SCODE COMPANY NAME    EXC  SEC M   070103  071228    YTD %
HON   Honeywell Inter NYSE G02      45.10   61.20   35.70%
MCD   McDonald's Corp NYSE S49      43.87   59.50   35.63%
MRK   Merck & Company NYSE H04      44.02   58.71   33.37%
INTC  Intel Corporati NASD T24      20.35   26.76   31.50%
XOM   Exxon Mobil Cor NYSE B08      74.11   95.00   28.19%
KO    Coca-Cola Compa NYSE C05      48.58   62.27   28.18%
AA    Alcoa Inc.      NYSE B02      29.33   36.86   25.67%
HPQ   Hewlett-Packard NYSE T08      41.62   51.36   23.40%
UTX   United Technolo NYSE R01      62.81   76.87   22.38%
T     AT&T Corporatio NYSE T30      34.95   42.44   21.43%
MSFT  Microsoft Corpo NASD T01      29.86   36.12   20.96%
CAT   Caterpillar, In NYSE G05      61.16   73.16   19.62%
VZ    Verizon Communi NYSE T30      37.82   44.62   17.98%
PG    Procter & Gambl NYSE C21      64.54   74.25   15.04%
IBM   International B NYSE T08      97.27  110.09   13.18%
MMM   3M Company      NYSE R01      78.26   85.09    8.73%
JNJ   JOHON & JOHON   NYSE H04      66.40   67.38    1.48%
WMT   Wal-Mart Stores NYSE S18      47.55   48.08    1.11%
BA    Boeing Company  NYSE G01      89.17   88.25   -1.03%
GE    General Electri NYSE G09      37.97   37.34   -1.66%
DIS   Walt Disney Com NYSE S24      34.20   32.42   -5.20%
DD    E.I. du Pont de NYSE B01      49.04   44.30   -9.67%
JPM   J.P. Morgan Cha NYSE F11      48.07   43.26  -10.01%
MO    Altria Group    NYSE C08      86.51   75.96  -12.20%***
PFE   Pfizer, Inc.    NYSE H04      26.29   22.90  -12.89%
GM    General Motors  NYSE C02      29.45   25.30  -14.09%
AXP   American Expres NYSE F03      60.36   50.84  -15.77%
AIG   American Intern NYSE F13      72.15   57.94  -19.70%
HD    Home Depot, Inc NYSE S30      41.07   26.68  -35.04%
C     Citigroup, Inc. NYSE F11      55.25   29.29  -46.99%
*** special distribution on 2Apr2007 21.909/share

Price and volume were up 2 days 28-Dec-2007

December 29, 2007 at 8:09 am | Posted in Close price and volume up for 2 days | Leave a comment
Tags:

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 fell more than 10% in 3 days 28-Dec-2007

December 29, 2007 at 8:08 am | Posted in Price down for 3 days | Leave a comment
Tags:

From : 20071221 to 20071228 Price fell 3 days & more than 10%
SCODE EXC  SEC O M   071224 071228 PriceDown 3 Days
LUM   NYSE F12 Y       1.04   0.67     0.37  35.58%
CHC   NYSE F12        11.77   7.70     4.07  34.58%
TRMM  NASD S12         0.70   0.49     0.21  30.00%
WSCC  NASD F04         2.15   1.52     0.63  29.30%
WHI   NYSE F29 Y       1.82   1.36     0.46  25.27%
CPBRW                  0.20   0.15     0.05  25.00%
MXE   NYSE            32.85  24.95     7.90  24.05%
MRGE  NASD     Y       1.46   1.11     0.35  23.97%
RAP   AMEX            22.24  17.03     5.21  23.43%
IEAM  NASD B15         0.70   0.54     0.16  22.86%
ATCO  NASD T09         2.45   1.90     0.55  22.45%
FAC   NYSE F15         5.32   4.17     1.15  21.62%
JADE  NASD C24 Y       4.37   3.47     0.90  20.59%
JMG   AMEX             1.36   1.08     0.28  20.59%
GENR  NASD H01         2.45   1.95     0.50  20.41%
SYUT  NASD C05        39.97  31.93     8.04  20.12%
PCYC  NASD H05 Y       1.74   1.39     0.35  20.11%
NKI.W                  2.55   2.05     0.50  19.61%
ARWR  NASD S12         4.38   3.54     0.84  19.18%
TPPH  NASD H05         0.38   0.31     0.07  18.42%
FSTF  NASD F04         9.80   8.00     1.80  18.37%
FMDAD                  2.75   2.25     0.50  18.18%
RSO   NYSE F15        11.71   9.60     2.11  18.02%
CBK   NYSE S04 Y      13.59  11.16     2.43  17.88%
CQB.W NYSE             4.00   3.30     0.70  17.50%
APAC  NASD S12         1.43   1.18     0.25  17.48%
CT    NYSE F15        36.90  30.50     6.40  17.34%
FA    NYSE G02         3.02   2.50     0.52  17.22%
CCBD  NASD F26         7.35   6.12     1.23  16.73%
CBF                    6.82   5.68     1.14  16.72%
SPF   NYSE G16 Y       3.95   3.29     0.66  16.71%
CVP   AMEX C14        10.80   9.05     1.75  16.20%
CC    NYSE S22 Y       4.95   4.15     0.80  16.16%
BZH   NYSE G16 Y       8.45   7.11     1.34  15.86%
OTD   AMEX S12         0.38   0.32     0.06  15.79%
EEE   NYSE B13 Y       2.55   2.15     0.40  15.69%
CPBR                   2.31   1.95     0.36  15.58%
IFNY  NASD B11 Y       0.71   0.60     0.11  15.49%
BONT  NASD S17 Y      11.77   9.97     1.80  15.29%
XJT   NYSE S45 Y       2.95   2.50     0.45  15.25%
ATAR  NASD T17         1.53   1.30     0.23  15.03%
MDS   NYSE S06        17.30  14.71     2.59  14.97%
MXF   NYSE            41.00  34.92     6.08  14.83%
PSEC  NASD F03        15.13  12.90     2.23  14.74%
BHS   NYSE G16 Y      18.45  15.75     2.70  14.63%
SBSA  NASD S09 Y       2.13   1.82     0.31  14.55%
SYPR  NASD T22         6.47   5.53     0.94  14.53%
FSI   AMEX             1.45   1.24     0.21  14.48%
ANE                    2.50   2.15     0.35  14.00%
CKK                    2.67   2.30     0.37  13.86%
RMX   AMEX G03         7.43   6.40     1.03  13.86%
GNVC  NASD H07         1.59   1.37     0.22  13.84%
MPG-A NYSE            16.45  14.20     2.25  13.68%
AMC   AMEX F20         1.32   1.14     0.18  13.64%
VVTV  NASD S14 Y       7.19   6.21     0.98  13.63%
BLDR  NASD S30 Y       8.26   7.14     1.12  13.56%
ADY   AMEX C11        14.95  12.93     2.02  13.51%
RCKB  NASD F25        14.54  12.61     1.93  13.27%
EGY   AMEX B06 Y       5.40   4.69     0.71  13.15%
PPCO  NASD H03 Y       6.79   5.91     0.88  12.96%
FBR   NYSE F09 Y       3.49   3.04     0.45  12.89%
MOV   NYSE C24        29.35  25.57     3.78  12.88%
MIVA  NASD T13 Y       2.10   1.83     0.27  12.86%
DLIA  NASD S14 Y       3.07   2.68     0.39  12.70%
PULB  NASD F29        10.88   9.50     1.38  12.68%
RVP   AMEX H13         1.74   1.52     0.22  12.64%
KCAP                  14.03  12.26     1.77  12.62%
PARS  NASD H01         0.40   0.35     0.05  12.50%
CIA   NYSE F10         6.77   5.93     0.84  12.41%
TMA   NYSE F12 Y      10.64   9.32     1.32  12.41%
AFCE  NASD C14        12.00  10.52     1.48  12.33%
SMP   NYSE C03         9.48   8.32     1.16  12.24%
GTN   NYSE S10         9.33   8.20     1.13  12.11%
JAXB  NASD F23        22.75  20.00     2.75  12.09%
TMA-C NYSE            19.85  17.45     2.40  12.09%
SUSS                  23.30  20.50     2.80  12.02%
SIX   NYSE S27 Y       2.34   2.06     0.28  11.97%
MNC   NYSE C25 Y      10.30   9.08     1.22  11.84%
PPS   NYSE F20 Y      39.07  34.45     4.62  11.82%
PMACA NASD F13         9.41   8.30     1.11  11.80%
WRLD  NASD F03 Y      30.89  27.25     3.64  11.78%
RBPAA NASD F25        13.57  11.98     1.59  11.72%
IPSUW NASD             3.35   2.96     0.39  11.64%
BXP   NYSE F19 Y     103.29  91.28    12.01  11.63%
TPTX                   2.67   2.36     0.31  11.61%
AWR   NYSE U05        42.03  37.16     4.87  11.59%
TUC   NYSE S16        13.00  11.50     1.50  11.54%
INBP  NASD H06         2.95   2.61     0.34  11.53%
GHM   AMEX G14        57.20  50.61     6.59  11.52%
DRH   NYSE F17        17.04  15.08     1.96  11.50%
BLG   NYSE S30 Y       6.44   5.70     0.74  11.49%
HCD                    9.61   8.51     1.10  11.45%
EMS   NYSE S16        33.22  29.44     3.78  11.38%
WPL   NYSE F02         5.48   4.86     0.62  11.31%
VION  NASD H01         0.62   0.55     0.07  11.29%
FNSR  NASD T18 Y       1.60   1.42     0.18  11.25%
FUR   NYSE F15         5.96   5.29     0.67  11.24%
AZL   AMEX F15         6.00   5.33     0.67  11.17%
GPRE  NASD B15        15.15  13.46     1.69  11.16%
PRGX  NASD S12         9.69   8.61     1.08  11.15%
THRX  NASD H01 Y      21.73  19.33     2.40  11.04%
JRC   NYSE S42 Y       2.10   1.87     0.23  10.95%
CNIC                   1.65   1.47     0.18  10.91%
AFN   NYSE F12 Y       3.68   3.28     0.40  10.87%
FDT   AMEX F29         2.30   2.05     0.25  10.87%
IDT   NYSE T07         9.22   8.22     1.00  10.85%
SYM   NYSE S04        15.67  13.97     1.70  10.85%
FMD   NYSE F03 Y      17.18  15.32     1.86  10.83%
KBH   NYSE G16 Y      23.64  21.08     2.56  10.83%
AMRI  NASD S47 Y      16.49  14.71     1.78  10.79%
TUTR  NASD S12 Y       4.18   3.73     0.45  10.77%
ACAD  NASD H01 Y      12.37  11.04     1.33  10.75%
AMR   NYSE S34 Y      15.72  14.03     1.69  10.75%
BWS   NYSE C29 Y      17.30  15.44     1.86  10.75%
CNXT  NASD T25 Y       0.93   0.83     0.10  10.75%
MMA   NYSE F29        16.50  14.73     1.77  10.73%
GMTN  NASD S53         5.45   4.87     0.58  10.64%
CTT   AMEX S12         1.60   1.43     0.17  10.63%
CSWC  NASD F04       130.00 116.21    13.79  10.61%
PNTR  NASD S50         7.17   6.41     0.76  10.60%
POL   NYSE B17 Y       7.17   6.41     0.76  10.60%
CBKN  NASD F23        12.12  10.84     1.28  10.56%
AHT   NYSE F15         8.08   7.23     0.85  10.52%
LTC   NYSE F16        27.58  24.68     2.90  10.51%
PPBI  NASD F26         8.01   7.17     0.84  10.49%
ABXA  NASD S02         4.60   4.12     0.48  10.43%
IMMU  NASD H01 Y       2.59   2.32     0.27  10.42%
SBSI  NASD F23        22.78  20.41     2.37  10.40%
ABCB  NASD F23        18.58  16.65     1.93  10.39%
TONE  NASD F28        24.36  21.83     2.53  10.39%
OPK                    3.18   2.85     0.33  10.38%
PFX   NYSE            23.15  20.75     2.40  10.37%
NHI   NYSE F16        31.20  27.97     3.23  10.35%
SCS   NYSE C07 Y      17.77  15.93     1.84  10.35%
NCT-D                 16.00  14.35     1.65  10.31%
ROHI  NASD H09         0.49   0.44     0.05  10.20%
BBI.B NYSE     Y       3.59   3.23     0.36  10.03%
MSO   NYSE S43 Y       9.77   8.79     0.98  10.03%
AM    NYSE S12 Y      22.16  19.94     2.22  10.02%

Price rose 5 consecutive days 28-Dec-2007

December 29, 2007 at 8:07 am | Posted in Closing price up for 5 days | Leave a comment
Tags:

From : 20071221 to 20071228  VOL1 >= 500,000 and CLOSE $>= 15
SCODE EXC  SEC O M   071221 071228      VOL1      VOL2 5DAYS PR CHG 
ABB   NYSE G09 Y      28.00  29.13   4268800   3807100   1.13  4.04%
ABX   NYSE B05 Y      39.08  42.88   7247400   8045500   3.80  9.72%
ADM   NYSE C14 Y      44.27  47.09  11228500   6018100   2.82  6.37%
AEG   NYSE F10 Y      17.20  17.83    812400    906000   0.63  3.66%
ATG   NYSE U04 Y      37.17  37.42    759300    403000   0.25  0.67%
AXA   NYSE F10 Y      39.00  40.02    562300    454700   1.02  2.62%
BVN   NYSE B05 Y      53.77  59.17    652000    511400   5.40 10.04%
CBS   NYSE S13 Y      26.40  27.21   6121100   3424600   0.81  3.07%
CNC   NYSE H08 Y      26.39  27.56    725100    434100   1.17  4.43%
CNK                   16.28  17.10    641600    103700   0.82  5.04%
CNQ   NYSE B06 Y      70.89  74.07   1286400    877800   3.18  4.49%
CREE  NASD T27 Y      23.34  27.85   1963200   3948700   4.51 19.32%
DSX   NYSE S51 Y      29.01  32.45   1573800   2152900   3.44 11.86%
DT    NYSE T31 Y      21.54  21.95   1026900    533000   0.41  1.90%
EPD   NYSE B06 Y      30.30  31.74    500100    283000   1.44  4.75%
EXG   NYSE            16.05  16.63   3847400   3365200   0.58  3.61%
GLD   NYSE            80.10  83.00   4602900   5133700   2.90  3.62%
ING   NYSE F10 Y      38.23  39.28    579600    702700   1.05  2.75%
MBT   NYSE T32 Y      97.13 102.12    920500   1105100   4.99  5.14%
MOO   AMEX     Y      55.55  57.40    705500    227700   1.85  3.33%
MT    NYSE B16 Y      73.24  77.80   1711200   1563900   4.56  6.23%
NFX   NYSE B06 Y      51.71  53.13    972100    940400   1.42  2.75%
PCZ   NYSE B13 Y      52.01  53.93    602500    535100   1.92  3.69%
PDE   NYSE B10 Y      31.78  34.25   4619100   1928800   2.47  7.77%
RDS.A NYSE     Y      83.27  84.85    785700    622800   1.58  1.90%
SLAB  NASD T26 Y      36.98  37.67   1349100    689700   0.69  1.87%
STO   NYSE B06 Y      29.39  31.00    734000    828600   1.61  5.48%
SU    NYSE B06 Y     106.59 110.19   1626500   1186500   3.60  3.38%
TLM   NYSE B06 Y      18.16  18.67   2213100   1905800   0.51  2.81%
TOT   NYSE B08 Y      80.46  83.71   1753600   1702300   3.25  4.04%
TSS   NYSE S12 Y      26.65  28.12    603900    606200   1.47  5.52%
UL    NYSE C14        37.29  37.95    528700    449200   0.66  1.77%
UN    NYSE C14 Y      36.19  37.13   2967000   1300300   0.94  2.60%
UNFI  NASD S25 Y      29.97  31.42    672500    514400   1.45  4.84%
ZOLT  NASD G09 Y      42.18  45.17    903900   1126800   2.99  7.09%

Rising and falling on unusual volume 28-Dec-2007

December 29, 2007 at 7:10 am | Posted in Unusual volume surges, US Stocks | Leave a comment
Tags: ,


20071228 Unusual Volume & PRICE CHANGED OF AT LEAST $1.00
[PR_CHG > GAP_UP+1.0  &  OPTIONABLE STOCKS]
[LAST VOLUME DONE MUST BE AT LEAST 300000]

SCODE EXC+SEC VOL_UP(x)  GAP_UP  PR_CHG   CLOSE       VOL

CKP   NYSES50      4.40    2.61    3.89   26.60    781900
UPL   AMEXB06      1.82   -0.24    3.00   71.94   1172600
DSW   NYSES04      1.54    0.15    1.86   19.01    645000
SIGM  NASDT05      0.83    0.94    3.94   57.67   2773400
AEM   NYSEB05      0.80    0.86    3.07   54.50   1681700
ABX   NYSEB05      0.73    0.42    2.60   42.88   8045500
ZOLT  NASDG09      0.69    0.83    2.27   45.17   1126800
FLIR  NASDT22      0.64    0.81    2.03   32.59   1370400
CLF   NYSEB16      0.63   -0.09    4.16  104.75    898600
ITRI  NASDT22      0.57    1.05    3.13   98.70    680400
FCN   NYSES35      0.26    0.00    1.86   62.51    644400
MSTR  NASDT02      0.25    0.35    2.47   94.97    317600
PKX   NYSEB16      0.22    0.11    2.89  154.25    419800
SII   NYSEB11      0.17    0.55    1.79   75.34   1306400
DRYS  NASDS51      0.02    2.25    3.71   81.30   5805800


20071228 Unusual Volume increased and PR_CHG < -$1
[OPTIONABLE STOCKS]
[LAST VOLUME DONE MUST BE AT LEAST 300000]

SCODE EXC+SEC VOL_UP(x)  GAP_UP  PR_CHG   CLOSE       VOL

THRX  NASDH01     22.54   -0.35   -1.97   19.33   2794000
SLXP  NASDH06      5.29    0.02   -2.51    9.01   7472800
CBK   NYSES04      2.65   -0.77   -1.76   11.16   1725000
PPS   NYSEF20      2.57   -0.24   -2.53   34.45   1496600
MBI   NYSEF30      1.59   -1.32   -3.53   18.74  18894200
ABK   NYSEF30      1.53   -1.29   -4.02   25.12   7121500
MVL   NYSES38      1.29    0.39   -1.31   26.19    939900
MSM   NYSES31      1.17   -1.66   -1.63   40.07    686900
SBS   NYSEU03      1.13    0.07   -1.26   47.00    344300
BX    NYSEF02      1.11    0.20   -1.04   21.94   3196100
AMSC  NASDT09      1.08    0.70   -1.54   28.98   1473900
GR    NYSEG02      0.93    0.87   -1.49   70.95    962800
BTH   NYSEC21      0.67   -0.07   -1.17   21.53    402200
VMC   NYSEG06      0.63    0.50   -1.14   77.43   1606600
SNP   NYSEB06      0.45   -1.08   -3.50  149.07    427900
PCR   NYSEG08      0.44    0.13   -1.48   42.89    672000
STP   NYSET09      0.41    0.67   -2.74   81.79   2828000
DDR   NYSEF15      0.38    0.39   -1.40   37.69   1330000
AGO   NYSEF10      0.37    0.00   -1.04   26.01   1073800
SCS   NYSEC07      0.34   -1.22   -1.57   15.93   1049900

Top 20 highest volume 28-Dec-2007 (Fri)

December 28, 2007 at 11:46 pm | Posted in Daily Close Information, Most actives | Leave a comment
Tags: ,

20071228   20 HIGHEST VOLUME (Optionable Stocks)
SCODE EXC  SEC  $ UP  CLOSE        VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
SPY   AMEX F04 -0.37 147.30  115337600   -0.25  0.87  1.71   -0.06          
SLM   NYSE F03  0.00  19.65  103738700    0.00  0.44  0.78    1.42          
QQQQ  NASD     -0.07  51.86   67549500   -0.13  0.11  0.73    0.03          
C     NYSE F11 -0.27  29.29   57389800   -0.91  0.22  0.81   -0.07          
IWM   AMEX     -0.83  76.56   47965500   -1.07  0.53  1.45   -0.33          
CSCO  NASD T18 -0.23  27.56   46396400   -0.83  0.16  0.97    0.00          
INTC  NASD T24 -0.07  26.76   34954600   -0.26  0.28  0.62    0.18          
MSFT  NASD T01  0.15  36.12   32850000    0.42  0.13  0.56   -0.01          
XLF   AMEX     -0.07  28.94   32365800   -0.24  0.29  0.57   -0.10          
CHINA NASD T13  0.84   4.95   26652800   20.44  0.50  0.60    7.00          
AAPL  NASD T19  1.26 199.83   24732300    0.63  2.02  4.68   -0.13          
PFE   NYSE H04 -0.02  22.90   24244900   -0.09  0.13  0.28   -0.33          
F     NYSE C02 -0.14   6.70   23992300   -2.05  0.01  0.19   -0.03          
BAC   NYSE F11 -0.36  41.10   23384800   -0.87  0.24  1.05    0.21          
GE    NYSE G09  0.15  37.34   22413600    0.40  0.16  0.52   -0.04          
WM    NYSE F29 -0.47  13.07   22226000   -3.47  0.04  0.64   -0.22          
ORCL  NASD T01 -0.07  22.97   21564300   -0.30  0.07  0.39   -0.37          
ETFC  NASD F08 -0.18   3.54   20522900   -4.84  0.01  0.22   -0.14          
SIRI  NASD S09 -0.08   3.06   20518400   -2.55  0.01  0.11   -0.04          
T     NYSE T30  0.42  42.44   20437900    1.00  0.23  0.75    0.10          

Top 20 highest daily price fluctuation 28-Dec-2007

December 28, 2007 at 11:46 pm | Posted in Daily Close Information, Top High-Low price volatility | Leave a comment
Tags: ,

20071228 Top 20 (Optionable Stocks) HIGH-LOW intraday $ volatility
SCODE EXC  SEC  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
VWO   AMEX      0.41 105.42   547500    0.39 401.0  7896    0.40          
BIDU  NASD T13 -10.3 398.87  6093100   -2.52  5.64 24.22   -0.07          
FSLR  NASD T26 -9.46 266.04  3108900   -3.43  2.50 14.00    0.21          
CME   NYSE S12  4.50 682.50   274900    0.66  8.50 13.50    0.05          
RTP   NYSE B05 -5.40 421.00   123800   -1.27  6.37 12.65   -0.20          
GOOG  NASD T13  1.79 702.53  2532000    0.26  4.19 11.41   -0.14          
ISRG  NASD H12 -4.42 325.14   530200   -1.34  1.69 11.27   -0.13          
DECK  NASD C29 -2.81 160.19   247800   -1.72  0.50  7.76   -0.19          
STRA  NASD S21 -2.52 173.30    82100   -1.43  0.58  7.67   -0.28          
SPWR  NASD T22 -4.08 131.05  1735800   -3.02  2.92  7.17   -0.02          
DRYS  NASD S51  3.71  81.30  5805800    4.78  2.25  6.29    0.02          
POT   NYSE B09 -1.10 144.19  4108200   -0.76  2.76  5.88   -0.27          
RWR   AMEX     -0.55  69.30   309100   -0.79  0.59  5.15   -0.05          
BLK   NYSE F09  1.07 219.35   522600    0.49 -2.28  5.07    0.21          
BIO   AMEX T22 -0.51 105.35   122500   -0.48  0.00  5.04    0.19          
MA    NYSE S12 -0.03 210.00   989100   -0.01  1.12  4.96   -0.51          
FWLT  NASD G08 -0.63 156.27  1057100   -0.40 -1.22  4.84   -0.15          
AAPL  NASD T19  1.26 199.83 24732300    0.63  2.02  4.68   -0.13          
CLF   NYSE B16  4.16 104.75   898600    4.14 -0.09  4.57    0.63          
PKX   NYSE B16  2.89 154.25   419800    1.91  0.11  4.53    0.22          

Top 20 gainers and losers 28-Dec-2007 (Fri)

December 28, 2007 at 11:46 pm | Posted in Daily Close Information, Top Gainers & Losers | Leave a comment
Tags:


20071228  TOP GAINERS (Optionable Stocks)
SCODE EXC  SEC  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
GCO   NYSE S04  5.44  38.50  2619400   16.45  6.32  2.38   11.64          
CME   NYSE S12  4.50 682.50   274900    0.66  8.50 13.50    0.05          
HDB   NYSE F06  4.25 131.63   237500    3.34  3.87  2.82   -0.65          
CLF   NYSE B16  4.16 104.75   898600    4.14 -0.09  4.57    0.63          
SIGM  NASD T05  3.94  57.67  2773400    7.33  0.94  4.38    0.83          
CKP   NYSE S50  3.89  26.60   781900   17.13  2.61  2.43    4.40          
DRYS  NASD S51  3.71  81.30  5805800    4.78  2.25  6.29    0.02          
MELI  NASD S12  3.51  78.81  2387400    4.66  5.43  3.67   -0.50          
ITRI  NASD T22  3.13  98.70   680400    3.28  1.05  3.61    0.57          
AEM   NYSE B05  3.07  54.50  1681700    5.97  0.86  2.47    0.80          
ASA   NYSE      3.06  76.25    82000    4.18  1.00  2.95   -0.31          
UPL   AMEX B06  3.00  71.94  1172600    4.35 -0.24  3.51    1.82          
TSL   NYSE T26  2.90  55.22  1362900    5.54  1.66  4.00   -0.07          
PKX   NYSE B16  2.89 154.25   419800    1.91  0.11  4.53    0.22          
ABX   NYSE B05  2.60  42.88  8045500    6.45  0.42  2.19    0.73          
X     NYSE G14  2.60 119.77  1968300    2.22  2.01  2.33   -0.17          
BVN   NYSE B05  2.55  59.17   511400    4.50  1.47  2.43   -0.15          
MSTR  NASD T02  2.47  94.97   317600    2.67  0.35  2.54    0.25          
ZOLT  NASD G09  2.27  45.17  1126800    5.29  0.83  2.63    0.69          
SU    NYSE B06  2.10 110.19  1186500    1.94  1.88  2.66    0.50          

20071228  TOP LOSERS (Optionable Stocks)
SCODE EXC  SEC  $ DN  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
BIDU  NASD T13 -10.3 398.87  6093100   -2.52  5.64 24.22   -0.07          
FSLR  NASD T26 -9.46 266.04  3108900   -3.43  2.50 14.00    0.21          
RTP   NYSE B05 -5.40 421.00   123800   -1.27  6.37 12.65   -0.20          
ISRG  NASD H12 -4.42 325.14   530200   -1.34  1.69 11.27   -0.13          
SPWR  NASD T22 -4.08 131.05  1735800   -3.02  2.92  7.17   -0.02          
ABK   NYSE F30 -4.02  25.12  7121500  -13.80 -1.29  3.15    1.53          
JASO  NASD T26 -3.66  69.00  1642700   -5.04  0.78  4.44    0.31          
MBI   NYSE F30 -3.53  18.74 18894200  -15.85 -1.32  2.57    1.59          
SNP   NYSE B06 -3.50 149.07   427900   -2.29 -1.08  3.32    0.45          
AMG   NYSE F02 -3.21 115.50   347700   -2.70 -0.16  4.48    0.13          
FFH   NYSE F13 -3.02 290.43    15400   -1.03  0.71  4.13   -0.08          
PTR   NYSE B08 -3.00 175.90   642600   -1.68 -1.90  3.35   -0.14          
DECK  NASD C29 -2.81 160.19   247800   -1.72  0.50  7.76   -0.19          
STP   NYSE T09 -2.74  81.79  2828000   -3.24  0.67  3.50    0.41          
MICC  NASD T31 -2.55 117.56   498700   -2.12 -1.19  2.69    0.06          
PPS   NYSE F20 -2.53  34.45  1496600   -6.84 -0.24  3.36    2.57          
STRA  NASD S21 -2.52 173.30    82100   -1.43  0.58  7.67   -0.28          
SLXP  NASD H06 -2.51   9.01  7472800  -21.79  0.02  2.85    5.29          
MAC   NYSE F21 -2.26  70.63   609100   -3.10  0.37  3.38    0.06          
ACL   NYSE H13 -2.25 144.14   195900   -1.54  0.34  2.59    0.46          

Chinese Companies 28-Dec-2007 (Fri)

December 28, 2007 at 11:45 pm | Posted in China related companies, Daily Close Information | Leave a comment
Tags:

20071228  Listed by price change (CHINESE STOCKS)

SCODE EXC  SEC O  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
CEA   NYSE S34    4.74  92.94    33900    5.37  4.80  2.62    0.21          
TSL   NYSE T26 Y  2.90  55.22  1362900    5.54  1.66  4.00   -0.07          
EFUT  NASD T02    2.53  21.09  1922100   13.63  0.04  3.78    5.85          
CAF   NYSE        1.90  50.33   286300    3.92  0.57  1.78   -0.48          
JST   AMEX T09    1.53  30.50   159700    5.28 -0.29  2.12    1.45          
EJ    NYSE F14 Y  1.42  23.56   696900    6.41  0.02  2.34    0.76          
LDK   NYSE T09 Y  1.36  48.88  3645300    2.86  1.13  3.34   -0.19          
KUN   AMEX H06    1.34   8.40   237400   18.98  0.33  1.55   -0.44          
CHINA NASD T13 Y  0.84   4.95 26652800   20.44  0.50  0.60    7.00          
ZNH   NYSE S34    0.82  63.18   107900    1.31  1.09  1.76   -0.36          
GA    NYSE T15    0.79  12.57  3958900    6.71  0.00  1.02    1.05          
TCM   NYSE H01    0.51   9.61    88800    5.60  0.02  0.53    0.01          
CHN   NYSE        0.50  37.50    39600    1.35  0.35  0.58   -0.50          
SVA   AMEX H05 Y  0.45   5.20   840800    9.47  0.08  0.75    2.06          
ACH   NYSE B02 Y  0.45  52.51  1207000    0.86  0.75  1.81    0.53          
PWRD  NASD T01    0.39  28.38   356000    1.39  0.01  1.35    0.94          
TSTC  NASD T31    0.37   6.89   293200    5.67  0.19  0.73    0.17          
CEO   NYSE B06 Y  0.35 165.09   257400    0.21  0.56  3.23    0.11          
HNP   NYSE U03 Y  0.32  41.75   226800    0.77  0.27  0.93    0.24          
SOLF  NASD T26 Y  0.29  34.02  3987200    0.86  1.43  2.71   -0.20          
SPRD  NASD T24    0.29  12.76   260500    2.33  0.44  0.98   -0.45          
WX    NYSE H04    0.24  30.97   446300    0.78 -0.58  2.67   -0.19          
HMIN  NASD S33 Y  0.17  35.58   162800    0.48  0.36  1.15   -0.23          
GIGM  NASD T14 Y  0.15  19.85   460400    0.76  0.05  0.63   -0.09          
MHJ   AMEX S60    0.14   9.20    31800    1.55 -0.01  0.50    1.13          
CYD   NYSE G04 Y  0.13  10.00   166800    1.32  0.02  0.51    0.78          
ACTS  NASD T26 Y  0.12   4.20   380900    2.94  0.11  0.13    0.46          
CBAK  NASD G09 Y  0.12   5.87  4155400    2.09  0.15  0.97   -0.59          
GSH   NYSE S44    0.12  36.35    70800    0.33  0.09  1.35    0.22          
CHNR  NASD S31    0.07  25.30   371100    0.28  0.47  2.12   -0.55          
SCR   NYSE H05    0.07  13.37   166300    0.53  0.10  0.58    1.06          
MPEL  NASD S48 Y  0.03  11.78   974400    0.26  0.23  0.35   -0.21          
CHU   NYSE T32 Y  0.03  22.54  1280700    0.13  0.13  0.69    0.03          
CTRP  NASD S48 Y  0.00  56.59   377400    0.00 -0.33  1.33    0.33          
DSWL  NASD C26    0.00   6.07    50300    0.00 -0.02  0.22    0.42          
NWD   AMEX C23   -0.01   0.90   173500   -1.10 -0.03  0.05    0.44          
COGO  NASD T07 Y -0.01  15.49   422300   -0.06 -0.02  0.48   -0.15          
HRAY  NASD T02   -0.01   4.04    75200   -0.25  0.00  0.18    0.38          
ASTT  NASD T27   -0.02   0.67    32800   -2.90 -0.03  0.19    0.73          
ATS   NYSE T31   -0.02   1.99    48000   -1.00  0.09  0.15   -0.49          
JFC   NYSE       -0.02  25.40    12000   -0.08  0.33  0.38    0.07          
CPSL  NASD B16   -0.03   6.17  1031800   -0.48  0.20  0.53   -0.62          
NTES  NASD T13 Y -0.03  19.00   580200   -0.16 -0.03  0.35    0.12          
NINE  NASD T02 Y -0.04   3.39   136700   -1.17  0.00  0.31   -0.16          
XFML  NASD T07 Y -0.04   6.17   723700   -0.64  0.02  0.37   -0.15          
PACT  NASD T03 Y -0.05   4.44   101800   -1.11 -0.03  0.18    0.99          
SORL  NASD S12   -0.05   7.02    40000   -0.71  0.04  0.24    0.27          
ASIA  NASD T15 Y -0.06  10.76   339900   -0.55  0.18  0.34   -0.03          
SSRX  NASD H01   -0.07  14.56   191000   -0.48  0.14  0.49    0.21          
VIMC  NASD T26 Y -0.07   3.80   141600   -1.81 -0.04  0.17    1.83          
LFC   NYSE F10 Y -0.07  77.47  1351300   -0.09  1.45  2.43    0.19          
UTSI  NASD T32 Y -0.08   2.70  1950200   -2.88 -0.02  0.11    0.26          
KONG  NASD S12 Y -0.09   6.36   386100   -1.40  0.02  0.30   -0.55          
SMI   NYSE T25 Y -0.10   5.05   330100   -1.94  0.05  0.30   -0.45          
QXM   NYSE T32 Y -0.13   8.90   276400   -1.44  0.08  0.86   -0.39          
AOB   AMEX H04 Y -0.14  11.41   826400   -1.21 -0.02  0.48    0.10          
LTON  NASD T32   -0.15   3.05   327900   -4.69  0.00  0.29    2.86          
ATV   NYSE T15 Y -0.15   9.51   117300   -1.55  0.09  0.39    0.13          
TBV   AMEX H06   -0.17   2.34    65700   -6.77 -0.08  0.32    0.35          
MR    NYSE H13 Y -0.17  42.53   560100   -0.40  0.06  0.69   -0.10          
FFHL  NASD C26   -0.18   6.09    83200   -2.87 -0.10  0.40   -0.48          
CAAS  NASD C03   -0.22   7.68    96500   -2.78  0.02  0.49   -0.23          
CMED  NASD H13 Y -0.23  42.57   230000   -0.54  0.77  1.64    0.09          
JRJC  NASD S12   -0.24  23.16   613500   -1.03  0.74  1.87   -0.63          
LONG  NASD S40   -0.25   7.80   132100   -3.11 -0.21  0.37   -0.06          
PGJ   AMEX     Y -0.27  34.29   470900   -0.78  0.25  0.80   -0.15          
CHL   NYSE T32 Y -0.27  86.75  1740000   -0.31  0.98  1.98    0.04          
CNTF  NASD T07 Y -0.29   5.77   429400   -4.79  0.04  0.55   -0.34          
JADE  NASD C24 Y -0.30   3.47  1244600   -7.96  0.03  0.49   -0.05          
CTDC  NASD T02   -0.34   9.59  5252500   -3.42  0.21  1.94   -0.31          
NCTY  NASD S26 Y -0.37  21.94   704300   -1.66  0.00  1.23    1.16          
SNDA  NASD T15 Y -0.37  32.67  1116600   -1.12  0.01  0.88    0.56          
YTEC  NASD       -0.39  13.61   100300   -2.79  0.37  1.03   -0.40          
SEED  NASD F04   -0.41   7.17   752000   -5.41 -0.01  0.68   -0.65          
NTE   NYSE C07 Y -0.41  11.46   247600   -3.45  0.12  0.53   -0.66          
XING  NASD T07 Y -0.50   8.47  1068500   -5.57  0.11  0.88   -0.68          
SINA  NASD T15 Y -0.52  44.43   980800   -1.16  0.05  1.66   -0.05          
CSIQ  NASD T26 Y -0.53  27.65  2248300   -1.88  0.82  2.20   -0.27          
HRBN  NASD G09   -0.53  25.47   152300   -2.04  0.50  2.02   -0.05          
EDU   NYSE S21 Y -0.53  79.92   877600   -0.66  0.75  2.59    1.72          
GRRF  NASD T32   -0.55   8.60   419100   -6.01  0.01  0.77   -0.43          
ADY   AMEX C11   -0.73  12.93    69100   -5.34  0.19  0.94    0.06          
YGE   NYSE T25 Y -0.74  38.39  2740800   -1.89  0.61  1.85   -0.01          
JOBS  NASD S56   -0.78  17.96    47300   -4.16  0.02  1.23    0.99          
CHDX  NASD S37   -0.79  33.88    86800   -2.28  0.38  1.43    0.03          
FXI   NYSE     Y -0.80 171.30  2553100   -0.46  0.80  3.29   -0.45          
CSUN  NASD T25 Y -0.81  17.07  9421600   -4.53  0.35  1.93   -0.55          
CHA   NYSE T31 Y -0.91  78.52   347000   -1.15  0.04  2.25   -0.20          
YZC   NYSE B07   -0.93  98.31    85400   -0.94 -1.51  3.13    0.06          
SOHU  NASD T13 Y -1.02  53.12   839100   -1.88  0.38  2.30    0.17          
SHI   NYSE B17   -1.03  61.58    74500   -1.65 -0.02  2.49    0.19          
FMCN  NASD S01 Y -1.04  56.84  1906700   -1.80  0.12  2.00    0.22          
SYUT  NASD C05   -1.67  31.93     7700   -4.97 -0.10  1.93   -0.53          
GSOL  NASD T15   -2.22  27.67   568000   -7.43 -0.20  2.86    0.08          
CN    NYSE T31 Y -2.24  59.12   338700   -3.65 -0.72  2.18    0.02          
STP   NYSE T09 Y -2.74  81.79  2828000   -3.24  0.67  3.50    0.41          
PTR   NYSE B08 Y -3.00 175.90   642600   -1.68 -1.90  3.35   -0.14          
SNP   NYSE B06 Y -3.50 149.07   427900   -2.29 -1.08  3.32    0.45          
JASO  NASD T26 Y -3.66  69.00  1642700   -5.04  0.78  4.44    0.31          
BIDU  NASD T13 Y -10.3 398.87  6093100   -2.52  5.64 24.22   -0.07          
Next Page »

Create a free website or blog at WordPress.com.
Entries and comments feeds.