Price rose 5 consecutive days 24-Dec-2007

December 25, 2007 at 3:38 am | Posted in Closing price up for 5 days | Leave a comment
Tags:

From : 20071217 to 20071224  VOL1 >= 500,000 and CLOSE $>= 15
SCODE EXC  SEC O M   071217 071224      VOL1      VOL2 5DAYS PR CHG 
AA    NYSE B02 Y      33.90  37.01  13007100   3420900   3.11  9.17%
ACI   NYSE B07 Y      39.66  43.68   1881300    874500   4.02 10.14%
ACM   NYSE S57 Y      27.10  28.85    593500    166400   1.75  6.46%
ADM   NYSE C14 Y      39.75  44.27   7649200  11228500   4.52 11.37%
ADM   NYSE C14 Y      39.75  44.99   7649200   3318100   5.24 13.18%
ADRE  NASD     Y      51.53  56.20    550800    211400   4.67  9.06%
AEM   NYSE B05 Y      45.90  50.94   1531400    397300   5.04 10.98%
AF    NYSE F29 Y      23.00  24.39    886400    235100   1.39  6.04%
AGN   NYSE H05 Y      62.45  65.34   2614500    408100   2.89  4.63%
AIZ   NYSE F01 Y      66.35  68.27   1215200    946900   1.92  2.89%
AIZ   NYSE F01 Y      66.35  69.74   1215200    319700   3.39  5.11%
ALNY  NASD H01 Y      28.21  29.94    530000     92500   1.73  6.13%
ALTR  NASD T26 Y      19.05  19.63   8674400   1851600   0.58  3.04%
AMSC  NASD T09 Y      23.81  30.59    501600    303900   6.78 28.48%
AMT   NYSE T07 Y      40.15  42.52   4151900    624800   2.37  5.90%
ANSS  NASD T29 Y      37.25  42.12    692900    397100   4.87 13.07%
APC   NYSE B06 Y      61.42  66.31   3742200   1107300   4.89  7.96%
ATG   NYSE U04 Y      35.81  37.26    625100    205000   1.45  4.05%
ATHR  NASD T25 Y      29.09  31.93   1425700    439800   2.84  9.76%
ATVI  NASD T17 Y      26.60  29.30   4490900   1601200   2.70 10.15%
ATW   NYSE B10 Y      85.73  99.01    584800    392300  13.28 15.49%
AVCT  NASD T05 Y      21.53  24.68   1133100    206300   3.15 14.63%
AVP   NYSE C21 Y      38.97  40.98   3607600    910300   2.01  5.16%
AYI   NYSE S23 Y      42.13  45.03   1198000    734800   2.90  6.88%
AYI   NYSE S23 Y      42.13  45.93   1198000    186100   3.80  9.02%
B     NYSE G10 Y      28.74  33.50    528700    145600   4.76 16.56%
BCR   NYSE H13 Y      83.14  93.89    584900    204600  10.75 12.93%
BEAV  NASD G02 Y      50.92  53.72   1456200    191300   2.80  5.50%
BEE   NYSE F17        17.40  18.37   1359900    372000   0.97  5.57%
BIDU  NASD T13 Y     356.00 380.58   8375300   1085900  24.58  6.90%
BK    NYSE F11 Y      47.27  49.82   4297300   1721600   2.55  5.39%
BLC   NYSE S42 Y      16.05  17.70    680700    228000   1.65 10.28%
BLUD  NASD H02 Y      30.55  34.54   1092600    137900   3.99 13.06%
BVN   NYSE B05 Y      51.00  53.90    678200    155900   2.90  5.69%
BXP   NYSE F19 Y      90.90 103.29   1222500    410500  12.39 13.63%
CBE   NYSE R01 Y      50.96  54.11   1032000    259600   3.15  6.18%
CBI   NYSE G07 Y      55.92  60.85    773500    229000   4.93  8.82%
CCC   NYSE B17 Y      15.30  16.35    527300    587200   1.05  6.86%
CCC   NYSE B17 Y      15.30  16.36    527300     88900   1.06  6.93%
CEG   NYSE U02 Y      98.95 101.83   1629800    257500   2.88  2.91%
CENX  NASD B02 Y      51.43  54.59   1169700    131800   3.16  6.14%
CEO   NYSE B06 Y     151.67 167.22    593800    142600  15.55 10.25%
CHL   NYSE T32 Y      83.04  91.30   2817100    835100   8.26  9.95%
CHU   NYSE T32 Y      18.64  22.46   1327500    571200   3.82 20.49%
CLF   NYSE B16 Y      93.91 102.53   1167200    228900   8.62  9.18%
CMS   NYSE U01 Y      17.31  17.79   1151300    278600   0.48  2.77%
CNQ   NYSE B06 Y      67.82  71.81   1848600    368800   3.99  5.88%
CNX   NYSE B07 Y      65.75  72.75   2872900    770700   7.00 10.65%
COG   NYSE B06 Y      37.02  39.70   1055300    294200   2.68  7.24%
COP   NYSE B08 Y      81.91  87.19   9457700   4291700   5.28  6.45%
CPHD  NASD T22 Y      23.93  27.82    724100    424900   3.89 16.26%
CPO   NYSE C23 Y      36.90  37.36    559500    152200   0.46  1.25%
CRI   NYSE C28 Y      19.68  20.35    615300    329700   0.67  3.40%
CSCO  NASD T18 Y      27.95  28.72  43144500  16474000   0.77  2.75%
CTB   NYSE C26 Y      16.39  17.34   1213500   1051800   0.95  5.80%
CTB   NYSE C26 Y      16.39  17.64   1213500    310600   1.25  7.63%
CTV   NYSE T03 Y      45.45  50.71    681200    333700   5.26 11.57%
CVH   NYSE H08 Y      58.06  59.97    804600    337500   1.91  3.29%
CY    NYSE T24 Y      33.69  37.91   5469100   2511500   4.22 12.53%
CYBS  NASD T02 Y      15.80  18.02    888400    366200   2.22 14.05%
DF    NYSE C11 Y      25.74  27.08   1128300    275100   1.34  5.21%
DISH  NASD C12 Y      36.77  37.68   1987900    947700   0.91  2.47%
DLR   NYSE F15 Y      36.50  40.09    963700    310300   3.59  9.84%
DLTR  NASD S18 Y      25.84  27.31   2822100    366300   1.47  5.69%
DO    NYSE B10 Y     124.59 142.35   1621000   1225100  17.76 14.25%
DOV   NYSE G04 Y      44.57  47.24    994500    343300   2.67  5.99%
DRE   NYSE F15 Y      24.76  27.20   1902700    662400   2.44  9.85%
ECL   NYSE C09 Y      49.72  52.30   1529600    251300   2.58  5.19%
EEB   AMEX     Y      49.40  54.64   1306400    437700   5.24 10.61%
EEM   AMEX     Y     143.51 154.34  20877500   6101500  10.83  7.55%
EOG   NYSE B06 Y      87.33  91.02   1755700    579600   3.69  4.23%
EP    NYSE B12 Y      16.10  17.48   6825400   2860400   1.38  8.57%
EQY   NYSE F21        21.49  24.67    622700    129100   3.18 14.80%
EV    NYSE F02 Y      45.80  47.65   1464900    354100   1.85  4.04%
EWZ   NYSE     Y      75.56  82.42  18484800   3054600   6.86  9.08%
FCL   NYSE B07 Y      46.99  52.35    599300    128300   5.36 11.41%
FCX   NYSE B04 Y      94.91 103.75  14123900   2473200   8.84  9.31%
FDG   NYSE B07 Y      37.08  38.78    508600    142900   1.70  4.58%
FDRY  NASD T05 Y      16.06  17.93   2635300   1410600   1.87 11.64%
FMCN  NASD S01 Y      54.70  58.96   3123700   1269000   4.26  7.79%
FSTR  NASD S08        48.00  54.79    638300     77400   6.79 14.15%
FXI   NYSE     Y     161.25 179.50   7798900   2820700  18.25 11.32%
GAP   NYSE S28 Y      28.88  30.71    985700   1054600   1.83  6.34%
GAP   NYSE S28 Y      28.88  31.40    985700    340800   2.52  8.73%
GCI   NYSE S42 Y      36.19  39.37   3959200   5282700   3.18  8.79%
GEOY  NASD T07        31.03  35.00    561400    516000   3.97 12.79%
GEOY  NASD T07        31.03  35.29    561400    135300   4.26 13.73%
GGB   NYSE B16 Y      26.63  29.84   1914400    654600   3.21 12.05%
GIGM  NASD T14 Y      18.33  20.55    772400    710700   2.22 12.11%
GILD  NASD H01 Y      45.44  46.91   5501700   2124400   1.47  3.24%
GOOG  NASD T13 Y     669.23 700.73   5483600   1628300  31.50  4.71%
GT    NYSE C26 Y      26.85  28.75   3837800   5133300   1.90  7.08%
GT    NYSE C26 Y      26.85  29.34   3837800   1061300   2.49  9.27%
HCN   NYSE F16 Y      42.27  45.53    911200    392800   3.26  7.71%
HCR   NYSE H11 Y      63.80  66.99   2415200  10430300   3.19  5.00%
HK    NYSE B06 Y      15.92  17.58   1821400    566500   1.66 10.43%
HOG   NYSE C25 Y      45.62  47.34   3347500   2232600   1.72  3.77%
HOS   NYSE S51 Y      41.21  45.70    521600     90300   4.49 10.90%
HP    NYSE B10 Y      36.05  39.84   1288900    334000   3.79 10.51%
HPQ   NYSE T08 Y      50.93  52.32  11201200   3865500   1.39  2.73%
HRZ   NYSE S51 Y      15.25  20.00    771500    223200   4.75 31.15%
HXL   NYSE G02 Y      24.42  25.75    801300    329800   1.33  5.45%
IACI  NASD C16 Y      26.64  27.71   1860000    684300   1.07  4.02%
IBM   NYSE T08 Y     104.53 111.65   7130400   2342300   7.12  6.81%
ICF   AMEX     Y      77.86  84.32   1409000    317500   6.46  8.30%
ICON  NASD C29 Y      20.02  21.77    865000    135000   1.75  8.74%
IDCC  NASD T32 Y      19.54  22.73    692600    346400   3.19 16.33%
IJR   NYSE     Y      63.38  67.34    896900    464200   3.96  6.25%
INFA  NASD T02 Y      17.08  18.02   1504300    280400   0.94  5.50%
INFY  NASD T29 Y      41.02  46.31   2210700   1520200   5.29 12.90%
INTC  NASD T24 Y      25.72  27.31  62789300  22486300   1.59  6.18%
INTU  NASD T01 Y      29.37  31.70   2575900   1086800   2.33  7.93%
ISIS  NASD H05 Y      15.60  16.51   2654000    332500   0.91  5.83%
ISRG  NASD H12 Y     305.55 333.80   1286000    402400  28.25  9.25%
IT    NYSE S35 Y      16.42  18.34   1233500   1134600   1.92 11.69%
IT    NYSE S35 Y      16.42  18.42   1233500    241500   2.00 12.18%
ITT   NYSE G04 Y      60.67  65.76    954500    311600   5.09  8.39%
IVZ   NYSE     Y      28.50  32.00   7473500  10745100   3.50 12.28%
IWM   AMEX     Y      73.85  79.17  71632500  29867000   5.32  7.20%
IWN   AMEX     Y      69.09  74.01   4313400   1248700   4.92  7.12%
IWO   AMEX     Y      80.47  86.47   4961800    839300   6.00  7.46%
IYR   NYSE     Y      65.11  69.74   8475700   4013300   4.63  7.11%
JEC   NYSE S57 Y      90.14  97.41   1637100    593900   7.27  8.07%
JOE   NYSE F22 Y      28.95  33.48   1107500   1076200   4.53 15.65%
JOE   NYSE F22 Y      28.95  34.27   1107500    878700   5.32 18.38%
KBR   NYSE S57 Y      37.66  39.54   1396600    223400   1.88  4.99%
KIM   NYSE F21 Y      35.77  39.33   1785700    483400   3.56  9.95%
KND   NYSE H11 Y      22.27  25.93    837000    884600   3.66 16.43%
KND   NYSE H11 Y      22.27  25.96    837000    187900   3.69 16.57%
LEAP  NASD T32 Y      33.96  51.51   2374900   4139500  17.55 51.68%
LII   NYSE C01 Y      35.60  38.89    982400    698500   3.29  9.24%
LII   NYSE C01 Y      35.60  39.70    982400    407800   4.10 11.52%
LUK   NYSE R01 Y      47.26  48.63    616900    266900   1.37  2.90%
LXK   NYSE T05 Y      32.85  35.45   1699600    381100   2.60  7.91%
LXP   NYSE F15        15.75  16.63    738100    195000   0.88  5.59%
MATK  NASD H01 Y      27.79  29.76    774900     97100   1.97  7.09%
MBT   NYSE T32 Y      89.95  99.45   1626300    381700   9.50 10.56%
MCK   NYSE S20 Y      63.79  65.94   1350300   1664500   2.15  3.37%
MCK   NYSE S20 Y      63.79  66.71   1350300    398400   2.92  4.58%
MDY   AMEX     Y     153.23 159.42   4236100   1998300   6.19  4.04%
MGG   NYSE B12 Y      25.49  26.90   1382700    113500   1.41  5.53%
MHGC  NASD S33 Y      17.12  19.31    598600    477300   2.19 12.79%
MHGC  NASD S33 Y      17.12  19.42    598600    158500   2.30 13.43%
MMC   NYSE F07 Y      24.42  26.34   8997100   1502300   1.92  7.86%
MOGN  NASD H05 Y      40.20  40.45   4223700    769300   0.25  0.62%
MR    NYSE H13 Y      37.66  41.50   1502100    133500   3.84 10.20%
MRO   NYSE B13 Y      57.06  61.88   4633600   1142400   4.82  8.45%
MSFT  NASD T01 Y      34.39  36.58  55900700  29622500   2.19  6.37%
MT    NYSE B16 Y      68.60  74.45   2425300    588200   5.85  8.53%
MTL   NYSE B16        86.03 101.19   1337100    182900  15.16 17.62%
MTW   NYSE G05 Y      45.90  50.98   2226400   1033300   5.08 11.07%
MUR   NYSE B13 Y      74.97  82.82   1044800    472500   7.85 10.47%
MXGL                  26.01  29.00    549100    114100   2.99 11.50%
NBR   NYSE B10 Y      27.34  28.32   4271000   1103200   0.98  3.58%
NCR   NYSE T12 Y      23.59  25.31    918100    207200   1.72  7.29%
NCS   NYSE G06 Y      24.49  28.31    719400    120800   3.82 15.60%
NE    NYSE B10 Y      49.39  55.90   6186100   2149400   6.51 13.18%
NHP   NYSE F16        30.16  32.97    836400    327200   2.81  9.32%
NIHD  NASD T32 Y      43.03  48.45   3286200   1240800   5.42 12.60%
NKE   NYSE C29 Y      63.05  66.88   2305100   1454500   3.83  6.07%
NMX   NYSE F04 Y     126.16 134.55    812600   1067000   8.39  6.65%
NNN   NYSE F21        22.66  24.62    810700    161700   1.96  8.65%
NXY   NYSE B10 Y      28.60  32.51   1314700    557500   3.91 13.67%
NYT   NYSE S42 Y      16.58  17.65   1347100   4518400   1.07  6.45%
O     NYSE F21        26.82  29.23   1143700    394400   2.41  8.99%
OIH   AMEX     Y     176.85 189.70   6029100   1284200  12.85  7.27%
OII   NYSE B10 Y      65.84  69.98    758100    190300   4.14  6.29%
OLN   NYSE B17 Y      19.07  20.11    641700    278800   1.04  5.45%
OMG   NYSE B15 Y      53.52  59.98    897100    182000   6.46 12.07%
OMTR  NASD T02        29.22  35.20   1005900    502100   5.98 20.47%
OTEX  NASD T15 Y      29.82  31.43    569800    130800   1.61  5.40%
OXPS  NASD F08 Y      31.11  33.31    916300    299200   2.20  7.07%
OXY   NYSE B06 Y      68.88  76.79   4623200   1436900   7.91 11.48%
PBCT  NASD F29 Y      16.33  17.20   2147000    993500   0.87  5.33%
PBI   NYSE C07 Y      37.35  38.58   1263000   2131700   1.23  3.29%
PBR   NYSE B10 Y      99.82 116.40   7558300   2867200  16.58 16.61%
PBR.A NYSE            83.90  98.25   4387300    849300  14.35 17.10%
PBW   AMEX     Y      25.05  28.10   1229300   1042000   3.05 12.18%
PCL   NYSE F14 Y      44.10  48.22   1622100    455000   4.12  9.34%
PCU   NYSE B04 Y     100.70 110.14   3379800    873900   9.44  9.37%
PFG   NYSE F02 Y      67.35  70.72   1752100    446000   3.37  5.00%
PGJ   AMEX     Y      31.68  34.68   1119300    297600   3.00  9.47%
PLCM  NASD T21 Y      24.89  27.71   1879500    411500   2.82 11.33%
PLL   NYSE G04 Y      39.24  42.26   1004100    221000   3.02  7.70%
PLT   NYSE T21 Y      23.43  26.24    803200   1041300   2.81 11.99%
PLT   NYSE T21 Y      23.43  26.96    803200    125400   3.53 15.07%
PMTC  NASD T29 Y      17.57  18.46   1010200    433700   0.89  5.07%
POM   NYSE U02 Y      28.84  30.00   1130000    394800   1.16  4.02%
PRGO  NASD H06 Y      32.12  35.60    955300    324700   3.48 10.83%
PSA   NYSE F18 Y      73.00  79.72   1307100    374000   6.72  9.21%
PVA   NYSE B06        42.58  44.94    540000    121300   2.36  5.54%
PWR   NYSE G07 Y      24.20  27.05   2453300    528900   2.85 11.78%
RAI   NYSE C08 Y      66.36  67.40   2310000    324700   1.04  1.57%
RDC   NYSE B10 Y      36.78  39.86   1481900   1494600   3.08  8.37%
RDS.A NYSE     Y      80.11  83.46   1427000    214300   3.35  4.18%
REG   NYSE F21 Y      62.22  68.07    630200    131900   5.85  9.40%
RHI   NYSE S56 Y      25.01  27.51    966200    762700   2.50 10.00%
RIG   NYSE B10 Y     131.81 144.99   6103700   2970200  13.18 10.00%
RIO   NYSE B16 Y      31.06  33.88  22894100   4419100   2.82  9.08%
RPM   NYSE G06 Y      19.87  20.65    671000    188400   0.78  3.93%
RRC   NYSE B06 Y      44.75  51.27   1572000    662800   6.52 14.57%
RYN   NYSE F15 Y      43.98  49.03    527800    173200   5.05 11.48%
SAY   NYSE T12 Y      25.04  27.93   1740400    392400   2.89 11.54%
SE    NYSE B12 Y      24.62  25.74   3247500    594600   1.12  4.55%
SGMS  NASD T08 Y      31.84  34.25    666800    163600   2.41  7.57%
SHPGY NASD H05 Y      67.47  68.84    742500    121900   1.37  2.03%
SI    NYSE T31 Y     146.14 157.50    544400    146300  11.36  7.77%
SMH   AMEX     Y      32.16  33.39   7516800   2333400   1.23  3.82%
SNH   NYSE F16        20.96  24.17    920500    378600   3.21 15.31%
SNP   NYSE B06 Y     133.55 154.50    665800    195300  20.95 15.69%
SNPS  NASD T29 Y      25.63  26.26   1330500    399200   0.63  2.46%
SPY   AMEX F04 Y     145.07 149.23 175799900  45601300   4.16  2.87%
STLD  NASD B16 Y      51.51  58.95   2647300    855500   7.44 14.44%
STR   NYSE B10 Y      53.50  55.18    853300    343200   1.68  3.14%
STT   NYSE F25 Y      77.38  82.23   2366300    896000   4.85  6.27%
SU    NYSE B06 Y     102.24 107.64   1909700    633400   5.40  5.28%
SUN   NYSE B13 Y      68.05  71.46   3370900   2818700   3.41  5.01%
SUN   NYSE B13 Y      68.05  71.52   3370900    648900   3.47  5.10%
SVNT  NASD H01 Y      20.20  21.63   4758800   2134700   1.43  7.08%
SVNT  NASD H01 Y      20.20  22.53   4758800    551300   2.33 11.53%
TCO   NYSE F21 Y      49.87  52.75    818200    399000   2.88  5.78%
TE    NYSE U02 Y      16.87  17.60    868600    372400   0.73  4.33%
TOT   NYSE B08 Y      78.38  80.93   1567800    210600   2.55  3.25%
TWB   NYSE S04 Y      22.90  26.60    810600    403600   3.70 16.16%
TWTC  NASD T30 Y      19.28  21.33   1621500    297600   2.05 10.63%
TZIX  NASD T10 Y      15.69  18.30    523600    217800   2.61 16.63%
VIA.B NYSE     Y      42.30  44.72   3067400    895100   2.42  5.72%
VIP   NYSE T32 Y      35.74  44.98   2771200   3164200   9.24 25.85%
VLO   NYSE B13 Y      67.06  70.72   7597000   8335400   3.66  5.46%
VLO   NYSE B13 Y      67.06  70.98   7597000   2278100   3.92  5.85%
VWO   AMEX     Y     100.26 106.45    871300    350700   6.19  6.17%
WDR   NYSE F09 Y      35.02  37.34    960300    402400   2.32  6.62%
WG    NYSE B11 Y      33.82  38.95    935000     96000   5.13 15.17%
WHQ   NYSE B11 Y      51.00  56.32    527000    665800   5.32 10.43%
WHQ   NYSE B11 Y      51.00  58.73    527000    197900   7.73 15.16%
WINN  NASD S28 Y      15.69  17.89    557400    118600   2.20 14.02%
WLP   NYSE H08 Y      84.96  89.72   3434700   1244800   4.76  5.60%
WMS   NYSE T09 Y      31.95  36.08    507000    163900   4.13 12.93%
WRE   NYSE F15 Y      29.95  33.16    682200    213500   3.21 10.72%
X     NYSE G14 Y     104.29 115.58   2992900   1082100  11.29 10.83%
XEC   NYSE B06 Y      40.91  42.23    611900   1056100   1.32  3.23%
XEC   NYSE B06 Y      40.91  42.34    611900    198200   1.43  3.50%
XLE   AMEX     Y      75.08  79.66  27182100  19000700   4.58  6.10%
XLK   AMEX     Y      26.25  27.22   1958300    837000   0.97  3.70%
XOM   NYSE B08 Y      89.89  93.66  22610400   6336000   3.77  4.19%
XTO   NYSE B06 Y      51.06  53.41   4201000   1111800   2.35  4.60%
YGE   NYSE T25 Y      33.21  40.09   3470600   2025200   6.88 20.72%
Advertisements

Leave a Comment »

RSS feed for comments on this post. TrackBack URI

Leave a Reply

Please log in using one of these methods to post your comment:

WordPress.com Logo

You are commenting using your WordPress.com account. Log Out / Change )

Twitter picture

You are commenting using your Twitter account. Log Out / Change )

Facebook photo

You are commenting using your Facebook account. Log Out / Change )

Google+ photo

You are commenting using your Google+ account. Log Out / Change )

Connecting to %s

Blog at WordPress.com.
Entries and comments feeds.

%d bloggers like this: