DJIA components on 31-Jan-2008

January 31, 2008 at 9:46 pm | Posted in Daily Close Information, DOW JONES | Leave a comment
Tags: ,

djia0131a.gif


20080131   DJIA COMPONENTS (all are optionable stocks)
SCODE EXC  SEC  $ UP  CLOSE        VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
AA    NYSE B02  0.39  33.09    9201200    1.19 -0.57  1.39   -0.10          
AIG   NYSE F13  0.60  54.97   25542700    1.10 -0.98  2.76    0.17          
AXP   NYSE F03  1.79  49.13   16152000    3.78 -0.65  3.79    0.28          
BA    NYSE G01  0.31  83.18    7888600    0.37 -1.09  3.04   -0.30          
C     NYSE F11  0.29  28.17  138606592    1.04 -0.88  2.25    0.03          
CAT   NYSE G05  2.55  70.99    8827500    3.73 -0.93  4.14    0.12          
DD    NYSE B01  0.62  45.18    8086200    1.39 -0.58  1.73    0.05          
DIS   NYSE S24  0.43  29.84   15071100    1.46 -0.37  1.33   -0.09          
GE    NYSE G09  0.42  35.36   55550100    1.20 -0.33  1.17    0.08          
GM    NYSE C02  0.75  28.21   19080000    2.73 -0.56  2.47    0.00          
HD    NYSE S30  1.26  30.64   33239000    4.29 -0.40  2.26    0.57          
HON   NYSE G02  0.91  59.07    6106500    1.56 -0.09  2.41    0.20          
HPQ   NYSE T08  0.18  43.72   22126200    0.41 -0.60  1.93    0.12          
IBM   NYSE T08  1.46 107.11    9056400    1.38 -1.44  4.27    0.22          
INTC  NASD T24  0.41  21.10  100753300    1.98 -0.25  0.98    0.05          
JNJ   NYSE H04  0.96  63.14   21277700    1.54 -0.32  1.67    0.56          
JPM   NYSE F11  0.05  47.40   55504600    0.11 -0.94  2.34   -0.19          
KO    NYSE C05  1.23  59.00   12023200    2.13 -0.47  2.12    0.04          
MCD   NYSE S49  2.57  53.58   18341800    5.04 -0.76  3.47    0.35          
MMM   NYSE R01  1.43  79.65    5432800    1.83 -0.89  2.96    0.19          
MO    NYSE C08 -0.71  75.79   14893400   -0.93 -0.42  1.42   -0.29          
MRK   NYSE H04 -0.59  46.10   25128500   -1.26 -0.36  1.54   -0.25          
MSFT  NASD T01  0.40  32.60  103642100    1.24 -0.29  1.02   -0.03          
PFE   NYSE H04  0.26  23.36   52735600    1.13 -0.07  0.76    0.29          
PG    NYSE C21  0.33  65.42   19882000    0.51 -1.30  2.17    0.62          
T     NYSE T30  1.14  38.49   38247300    3.05 -0.54  1.92    0.46          
UTX   NYSE R01  0.52  73.27    7026000    0.71 -1.10  2.35    0.07          
VZ    NYSE T30  0.59  38.83   16755300    1.54 -0.49  1.66    0.19          
WMT   NYSE S18  1.58  50.74   46220400    3.21 -0.43  2.57    0.89          
XOM   NYSE B08  1.12  86.40   32968600    1.31 -1.06  3.30    0.37          
Advertisements

Top 20 highest volume 30-Jan-2008

January 31, 2008 at 10:14 am | Posted in Daily Close Information, Most actives | Leave a comment
Tags: ,

20080130   20 HIGHEST VOLUME (Optionable Stocks)
SCODE EXC  SEC  $ UP  CLOSE        VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
SPY   AMEX F04 -1.00 134.91  334862912   -0.74 -0.32  3.94    0.98          
QQQQ  NASD     -0.04  44.37  220824400   -0.09 -0.17  1.14    0.59          
XLF   AMEX     -0.58  28.00  213802496   -2.03 -0.28  1.32    1.12          
C     NYSE F11 -0.03  27.88  134932992   -0.11 -0.22  1.84    0.65          
IWM   AMEX     -0.88  69.22  126067800   -1.26 -0.38  2.30    0.67          
YHOO  NASD T13 -1.76  19.05  115993200   -8.46 -2.19  2.23    0.46          
MSFT  NASD T01 -0.40  32.20  106432500   -1.23 -0.04  0.75    0.56          
INTC  NASD T24  0.19  20.69   96055400    0.93 -0.14  0.93    0.23          
ETFC  NASD F08  0.42   4.56   83106100   10.14  0.22  0.60    0.95          
EMC   NYSE T06 -0.08  15.81   79860096   -0.50  0.06  0.81   -0.44          
WM    NYSE F29  0.65  18.65   77814400    3.61 -0.05  1.94    1.07          
BAC   NYSE F11  0.27  42.21   71576000    0.64 -0.10  2.46    0.32          
JPM   NYSE F11 -0.10  47.35   68346600   -0.21 -0.35  2.97    0.22          
CSCO  NASD T18  0.30  24.36   62098200    1.25 -0.07  1.12   -0.14          
WFC   NYSE F11  0.16  32.76   62053400    0.49 -0.12  1.81    0.40          
SIRI  NASD S09 -0.04   3.06   53427800   -1.29  0.00  0.09    0.05          
GE    NYSE G09  0.18  34.94   51441100    0.52 -0.08  1.15    0.43          
AAPL  NASD T19  0.64 132.18   44394600    0.49 -0.17  5.45    0.13          
ORCL  NASD T01  0.20  20.27   42369000    1.00 -0.05  0.79    0.19          
PFE   NYSE H04 -0.08  23.10   40965900   -0.35 -0.05  0.52    0.17          

Top 20 highest daily price fluctuation 30-Jan-2008

January 31, 2008 at 10:13 am | Posted in Daily Close Information, Top High-Low price volatility | Leave a comment
Tags:

20080130 Top 20 (Optionable Stocks) HIGH-LOW intraday $ volatility
SCODE EXC  SEC  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
CME   NYSE S12 -18.8 598.25   843100   -3.04 -5.50 24.67    0.26          
BLK   NYSE F09 -3.45 216.00  1066400   -1.57 -9.23 21.77    0.93          
BIDU  NASD T13 -11.3 259.39  9424700   -4.18 -5.64 19.16    0.16          
GOOG  NASD T13 -2.25 548.27  7947300   -0.41 -1.33 16.92    0.26          
ISRG  NASD H12 -9.30 235.00  1939800   -3.81  0.30 15.10    0.04          
AMAG  NASD H02 -5.64  50.02  5561000  -10.13  1.13 14.88    7.69          
FFH   NYSE F13  3.93 321.34   126300    1.24  1.52 13.08   -0.35          
RTP   NYSE B05  6.68 383.89   453400    1.77  6.82 12.98   -0.21          
GS    NYSE F08  2.50 198.55 17596700    1.28 -0.78 12.57    1.46          
FSLR  NASD T26 -7.55 184.35  7449000   -3.93 -0.90 10.80   -0.23          
UBB   NYSE F06 -2.25 129.00  1991700   -1.71 -2.04  9.87    0.55          
ILF   AMEX      0.85 235.44   461100    0.36 -1.49  9.73    0.14          
MA    NYSE S12 -2.46 189.00  3721900   -1.28 -1.41  9.71    0.10          
BG    NYSE B01  4.43 119.54  1962900    3.85  0.59  9.10    0.92          
MON   NYSE B01  1.23 111.56  7512100    1.11  0.60  8.80    0.19          
FXI   NYSE     -6.95 142.35  8769900   -4.66 -6.74  8.57    0.79          
PCP   NYSE B16  1.72 110.05  3199000    1.59 -0.25  7.99    0.03          
ICE   NYSE S12 -3.53 138.36  2129000   -2.49 -1.74  7.97    0.04          
PTR   NYSE B08 -5.95 141.32  1915100   -4.04 -6.57  7.84    1.36          
PCU   NYSE B04  3.07  92.27  3420300    3.44 -0.20  7.71    0.92          

Top 20 gainers and losers 30-Jan-2008

January 31, 2008 at 10:12 am | Posted in Daily Close Information, Top Gainers & Losers | Leave a comment
Tags:


20080130  TOP GAINERS (Optionable Stocks)
SCODE EXC  SEC  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
RTP   NYSE B05  6.68 383.89   453400    1.77  6.82 12.98   -0.21          
DRYS  NASD S51  5.91  68.35  6181700    9.47  2.82  4.90    0.59          
TUP   NYSE C19  5.19  34.55  5496900   17.68  3.19  4.44    3.55          
BG    NYSE B01  4.43 119.54  1962900    3.85  0.59  9.10    0.92          
BBOX  NASD T18  4.03  32.33   705400   14.24  4.13  1.92    2.31          
FFH   NYSE F13  3.93 321.34   126300    1.24  1.52 13.08   -0.35          
RRC   NYSE B06  3.49  52.10  4761500    7.18  1.10  5.43    2.01          
SLAB  NASD T26  3.38  31.85  3170900   11.87  3.53  1.25    2.99          
CHRW  NASD S02  3.14  53.95  4050200    6.18  0.69  3.91    0.92          
RHI   NYSE S56  3.13  27.98  4454500   12.60  0.65  3.14    2.26          
PCU   NYSE B04  3.07  92.27  3420300    3.44 -0.20  7.71    0.92          
SU    NYSE B06  3.06  94.02  3687100    3.36  1.04  4.09    0.92          
CYBS  NASD T02  2.94  16.01  3869900   22.49  2.39  1.57    4.08          
RATE  NASD T13  2.93  53.65   868300    5.78 -0.37  5.77   -0.36          
RMBS  NASD T28  2.92  19.44  8277900   17.68  0.96  3.63    5.76          
BCR   NYSE H13  2.75  95.60   845300    2.96  0.30  4.10    0.34          
DOV   NYSE G04  2.66  41.06  4404200    6.93  1.04  3.00    1.19          
RIMM  NASD T07  2.64  93.79 24137000    2.90 -0.29  6.58    0.38          
GS    NYSE F08  2.50 198.55 17596700    1.28 -0.78 12.57    1.46          
NETL  NASD T28  2.49  26.38  2503200   10.42  1.06  2.86    1.02          

20080130  TOP LOSERS (Optionable Stocks)
SCODE EXC  SEC  $ DN  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
CME   NYSE S12 -18.8 598.25   843100   -3.04 -5.50 24.67    0.26          
BIDU  NASD T13 -11.3 259.39  9424700   -4.18 -5.64 19.16    0.16          
HWAY  NASD H16 -10.5  55.85  6559600  -15.85 -10.2  3.64   13.28          
ISRG  NASD H12 -9.30 235.00  1939800   -3.81  0.30 15.10    0.04          
HTCH  NASD T06 -8.04  16.18  6319500  -33.20 -5.81  2.36    3.43          
FSLR  NASD T26 -7.55 184.35  7449000   -3.93 -0.90 10.80   -0.23          
SNP   NYSE B06 -7.14 107.71   777800   -6.22 -6.87  6.42    1.16          
FXI   NYSE     -6.95 142.35  8769900   -4.66 -6.74  8.57    0.79          
CYMI  NASD T27 -6.88  27.00  6569600  -20.31 -7.28  2.80    5.79          
CEO   NYSE B06 -6.48 142.32   640300   -4.35 -8.16  7.24   -0.24          
CMG.B NYSE     -6.20  92.59   264500   -6.28 -0.91  6.44    1.03          
BHI   NYSE B11 -6.17  67.27 12918500   -8.40 -3.84  2.82    2.04          
PTR   NYSE B08 -5.95 141.32  1915100   -4.04 -6.57  7.84    1.36          
AMAG  NASD H02 -5.64  50.02  5561000  -10.13  1.13 14.88    7.69          
MELI  NASD S12 -5.59  36.11  3320600  -13.41 -0.90  5.04    0.73          
STRA  NASD S21 -5.01 164.86   113800   -2.95 -1.30  5.52    0.22          
NMX   NYSE F04 -4.71 111.37  2083500   -4.06 -0.31  4.70   -0.21          
OIH   AMEX     -4.70 159.30 10835900   -2.87 -2.78  5.33    0.39          
POT   NYSE B09 -4.67 136.25  8002100   -3.31  0.57  7.35    0.05          
ARE   NYSE F19 -4.46  96.92   414000   -4.40 -1.03  6.66    0.03          

Chinese companies on 30-Jan-2008 (Thu)

January 31, 2008 at 10:10 am | Posted in China related companies, Daily Close Information | Leave a comment
Tags:

20080130  Listed by price change (CHINESE STOCKS)

SCODE EXC  SEC O  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
QXM   NYSE T32 Y  0.69   8.47   419100    8.87 -0.18  0.95    3.85          
JRJC  NASD S12    0.54  16.25  2740900    3.44  0.00  2.22    1.35          
FMCN  NASD S01 Y  0.47  45.52  3250900    1.04  0.03  2.33    0.19          
COGO  NASD T07 Y  0.40  10.30   693600    4.04  0.13  0.73    0.37          
SOHU  NASD T13 Y  0.32  43.80   778700    0.74 -0.35  2.27   -0.25          
PACT  NASD T03 Y  0.26   3.38    84000    8.33  0.02  0.28    0.72          
XING  NASD T07 Y  0.24   7.06   331700    3.52 -0.07  0.46    0.09          
CHNR  NASD S31    0.23  18.21   297500    1.28  0.33  1.49    0.56          
JOBS  NASD S56    0.22  18.37    77700    1.21 -0.73  1.03    1.59          
TBV   AMEX H06    0.10   2.17    12700    4.83  0.01  0.22   -0.66          
CHU   NYSE T32 Y  0.10  23.48  1898800    0.43  0.32  1.32   -0.27          
CSIQ  NASD T26 Y  0.08  18.55  2333800    0.43  0.78  1.62    0.44          
JADE  NASD C24 Y  0.07   3.17   431600    2.26  0.01  0.19    0.33          
SSRX  NASD H01    0.05  11.57    74500    0.43 -0.18  1.05    0.10          
SVA   AMEX H05 Y  0.04   4.09   193400    0.99 -0.05  0.21    0.05          
TCM   NYSE H01    0.04   8.30    90200    0.48 -0.01  0.18   -0.26          
YGE   NYSE T25 Y  0.03  21.74  3612800    0.14  0.49  1.34   -0.15          
ATV   NYSE T15 Y  0.02   7.92    73900    0.25 -0.14  0.34   -0.26          
CTDC  NASD T02    0.01   5.17   583500    0.19  0.02  0.42    0.45          
TSTC  NASD T31    0.01   5.00    30000    0.20  0.00  0.16    0.68          
NWD   AMEX C23    0.00   0.77    77800    0.00  0.01  0.04    0.03          
NINE  NASD T02 Y  0.00   2.88    32200    0.00  0.04  0.09   -0.10          
CHINA NASD T13 Y -0.02   4.19  2646000   -0.48 -0.03  0.26    0.67          
KUN   AMEX H06   -0.04   5.01    32900   -0.79 -0.47  0.63   -0.07          
CBAK  NASD G09 Y -0.05   4.28   274100   -1.15 -0.05  0.13   -0.02          
CNTF  NASD T07 Y -0.05   4.36   146200   -1.13 -0.10  0.31   -0.02          
UTSI  NASD T32 Y -0.05   2.69   948000   -1.82 -0.03  0.12   -0.10          
ATS   NYSE T31   -0.05   1.55    10300   -3.13 -0.01  0.09    1.34          
ASIA  NASD T15 Y -0.06   8.50   212800   -0.70 -0.08  0.54    0.18          
ASTT  NASD T27   -0.06   0.58    11700   -9.38 -0.02  0.10   15.71          
CPSL  NASD B16   -0.06   4.05   502600   -1.46 -0.06  0.24    0.07          
HRAY  NASD T02   -0.06   3.22    22100   -1.83 -0.06  0.06    0.02          
KONG  NASD S12 Y -0.06   5.05   154100   -1.17  0.14  0.28    0.29          
ACTS  NASD T26 Y -0.07   3.30   184500   -2.08 -0.05  0.17   -0.40          
GIGM  NASD T14 Y -0.08  15.93   526300   -0.50 -0.01  0.82    0.85          
VIMC  NASD T26 Y -0.08   3.56    40200   -2.20  0.05  0.19    0.23          
LTON  NASD T32   -0.09   3.31    41400   -2.65  0.04  0.14   -0.80          
GRRF  NASD T32   -0.10   7.00    63300   -1.41 -0.03  0.19    0.07          
YTEC  NASD       -0.10  13.65    91800   -0.73 -0.01  0.57   -0.60          
GA    NYSE T15   -0.10  10.00  1430400   -0.99 -0.06  0.22   -0.20          
WX    NYSE H04   -0.10  24.39   271100   -0.41  0.30  1.30    0.09          
SMI   NYSE T25 Y -0.11   4.11   108800   -2.61 -0.04  0.18    0.12          
XFML  NASD T07 Y -0.12   5.17   228600   -2.27  0.20  0.39   -0.22          
DSWL  NASD C26   -0.13   5.99    34000   -2.12 -0.08  0.28    0.75          
SPRD  NASD T24   -0.13   8.94    96000   -1.43 -0.75  0.82    0.55          
FFHL  NASD C26   -0.14   4.21    90600   -3.22  0.04  0.37    0.66          
SORL  NASD S12   -0.14   6.22    35500   -2.20  0.00  0.48    0.45          
EFUT  NASD T02   -0.18  13.27    89200   -1.34 -0.19  0.90   -0.45          
CYD   NYSE G04 Y -0.18   8.00   131600   -2.20 -0.08  0.27    0.33          
AOB   AMEX H04 Y -0.19   9.67   849600   -1.93 -0.05  0.42   -0.23          
CAAS  NASD C03   -0.22   6.60    47400   -3.23  0.10  0.32   -0.30          
SCR   NYSE H05   -0.23  11.42   172600   -1.97 -0.10  0.49    5.64          
LONG  NASD S40   -0.25   7.55    27100   -3.21 -0.05  0.24   -0.25          
JST   AMEX T09   -0.28  25.25    12000   -1.10  0.05  0.43   -0.29          
SEED  NASD F04   -0.28   7.77   560300   -3.48  0.02  0.37   -0.12          
JFC   NYSE       -0.32  22.45    22600   -1.41 -0.43  3.06    2.18          
CHDX  NASD S37   -0.35  31.00   158200   -1.12 -0.34  1.40    0.96          
GSOL  NASD T15   -0.37  15.38   761700   -2.35 -0.24  1.62    1.12          
MPEL  NASD S48 Y -0.38  12.07  2278100   -3.05  0.00  1.10   -0.28          
NTES  NASD T13 Y -0.39  17.63  1163000   -2.16  0.01  0.70    0.67          
CSUN  NASD T25 Y -0.43   9.45  1011900   -4.35 -0.15  0.58   -0.31          
HRBN  NASD G09   -0.45  20.95    93200   -2.10 -0.51  1.71   -0.16          
STP   NYSE T09 Y -0.50  53.50  6943700   -0.93 -0.79  3.15   -0.15          
MHJ   AMEX S60   -0.51   6.43    38200   -7.35 -0.02  0.60    4.54          
SYUT  NASD C05   -0.66  25.61    11200   -2.51 -0.14  1.08    4.09          
CEA   NYSE S34   -0.69  67.80    10800   -1.01 -0.51  2.93    0.93          
ADY   AMEX C11   -0.79  10.61    60500   -6.93  0.19  0.98   -0.38          
TSL   NYSE T26 Y -0.92  37.58   506700   -2.39 -1.13  3.04   -0.31          
NTE   NYSE C07 Y -0.93   8.84  1714300   -9.52  0.05  1.29    4.05          
HMIN  NASD S33 Y -0.96  27.41   221400   -3.38 -0.37  1.47    0.13          
PGJ   AMEX     Y -0.98  27.39   854800   -3.45 -0.42  1.28    0.76          
SHI   NYSE B17   -1.03  45.23    63300   -2.23 -0.56  2.64    0.24          
NCTY  NASD S26 Y -1.08  17.44   147800   -5.83 -0.36  1.25   -0.57          
SOLF  NASD T26 Y -1.17  16.56  3692100   -6.60  0.05  1.60   -0.28          
PWRD  NASD T01   -1.25  22.18   311100   -5.34 -0.53  1.75   -0.46          
CHN   NYSE       -1.39  31.83   165300   -4.18 -0.47  1.36    0.00          
CHA   NYSE T31 Y -1.48  72.90   696100   -1.99 -2.31  6.00    0.77          
MR    NYSE H13 Y -1.48  34.47   654700   -4.12 -0.73  1.34    0.84          
ACH   NYSE B02 Y -1.61  35.76  2529100   -4.31 -1.04  2.39    0.12          
CMED  NASD H13 Y -1.69  48.48   430800   -3.37  0.06  2.49   -0.01          
EJ    NYSE F14 Y -1.78  19.03  1220300   -8.55  0.24  2.35    0.59          
GSH   NYSE S44   -1.78  31.19    75700   -5.40 -0.47  1.71    2.36          
SINA  NASD T15 Y -1.80  38.25  1588300   -4.49 -0.43  1.83    0.43          
CAF   NYSE       -1.83  43.05   358600   -4.08 -0.76  2.17    1.17          
HNP   NYSE U03 Y -1.85  32.60   668500   -5.37 -1.01  1.32    0.54          
CN    NYSE T31 Y -1.98  62.39   297900   -3.08 -2.52  3.72   -0.01          
SNDA  NASD T15 Y -2.03  27.43  1192600   -6.89 -0.46  2.12    0.68          
LDK   NYSE T09 Y -2.04  36.62  1528300   -5.28  0.14  2.60    0.03          
CHL   NYSE T32 Y -2.29  73.92  3516100   -3.00 -2.42  3.39    0.90          
ZNH   NYSE S34   -2.64  44.60   100600   -5.59 -1.94  2.02    1.27          
EDU   NYSE S21 Y -2.89  52.25  1246600   -5.24 -0.80  3.86    2.24          
YZC   NYSE B07   -2.97  88.79   251300   -3.24 -3.66  4.97    0.26          
JASO  NASD T26 Y -3.25  54.94  2654800   -5.59 -0.40  3.46   -0.02          
CTRP  NASD S48 Y -3.48  42.82  2103900   -7.52 -0.30  4.09    1.55          
LFC   NYSE F10 Y -3.86  56.64  3197100   -6.38 -4.09  3.75    0.86          
PTR   NYSE B08 Y -5.95 141.32  1915100   -4.04 -6.57  7.84    1.36          
CEO   NYSE B06 Y -6.48 142.32   640300   -4.35 -8.16  7.24   -0.24          
FXI   NYSE     Y -6.95 142.35  8769900   -4.66 -6.74  8.57    0.79          
SNP   NYSE B06 Y -7.14 107.71   777800   -6.22 -6.87  6.42    1.16          
BIDU  NASD T13 Y -11.3 259.39  9424700   -4.18 -5.64 19.16    0.16          

DJIA components on 30-Jan-2008

January 31, 2008 at 9:51 am | Posted in Daily Close Information, DOW JONES | Leave a comment
Tags: ,

source : google finance

djia0130a.gif


20080130   DJIA COMPONENTS (all are optionable stocks)
SCODE EXC  SEC  $ UP  CLOSE        VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
AA    NYSE B02  0.04  32.70   10243500    0.12 -0.08  1.31   -0.29          
AIG   NYSE F13 -2.36  54.37   21863200   -4.16 -0.23  3.00    0.25          
AXP   NYSE F03 -0.46  47.34   12646000   -0.96 -0.11  2.10    0.00          
BA    NYSE G01  1.91  82.87   11333000    2.36 -1.26  5.18    0.26          
C     NYSE F11 -0.03  27.88  134932992   -0.11 -0.22  1.84    0.65          
CAT   NYSE G05 -0.55  68.44    7904700   -0.80 -0.16  2.18   -0.05          
DD    NYSE B01 -0.59  44.56    7688800   -1.31 -0.11  1.31    0.00          
DIS   NYSE S24  0.61  29.41   16609200    2.12  0.26  0.92   -0.28          
GE    NYSE G09  0.18  34.94   51441100    0.52 -0.08  1.15    0.43          
GM    NYSE C02  0.25  27.46   19056200    0.92 -0.06  1.16    0.33          
HD    NYSE S30 -0.33  29.38   21216300   -1.11 -0.66  1.15    0.09          
HON   NYSE G02 -0.28  58.16    5109700   -0.48 -0.19  1.29   -0.11          
HPQ   NYSE T08  0.16  43.54   19735000    0.37 -0.25  1.44   -0.07          
IBM   NYSE T08 -0.45 105.65    7432400   -0.42 -0.25  2.80    0.12          
INTC  NASD T24  0.19  20.69   96055400    0.93 -0.14  0.93    0.23          
JNJ   NYSE H04 -0.79  62.18   13653900   -1.25  0.00  1.00    0.36          
JPM   NYSE F11 -0.10  47.35   68346600   -0.21 -0.35  2.97    0.22          
KO    NYSE C05 -0.78  57.77   11533300   -1.33 -0.05  1.28   -0.14          
MCD   NYSE S49  0.26  51.01   13596400    0.51  0.09  0.98   -0.34          
MMM   NYSE R01  0.20  78.22    4583800    0.26 -0.20  2.00   -0.09          
MO    NYSE C08  0.38  76.50   20836200    0.50 -0.26  2.26    0.24          
MRK   NYSE H04 -1.32  46.69   33377800   -2.75 -2.31  1.59    0.64          
MSFT  NASD T01 -0.40  32.20  106432500   -1.23 -0.04  0.75    0.56          
PFE   NYSE H04 -0.08  23.10   40965900   -0.35 -0.05  0.52    0.17          
PG    NYSE C21  0.41  65.09   12264800    0.63  0.02  1.33   -0.03          
T     NYSE T30 -0.54  37.35   26226000   -1.43 -0.10  1.05   -0.21          
UTX   NYSE R01 -0.43  72.75    6561300   -0.59 -0.23  2.07    0.34          
VZ    NYSE T30 -0.47  38.24   14128100   -1.21 -0.09  2.19   -0.14          
WMT   NYSE S18  0.15  49.16   24486600    0.31 -0.21  1.50    0.13          
XOM   NYSE B08  0.20  85.28   24123600    0.24 -0.54  3.12    0.07          

Highest volume 29-Jan-2008

January 30, 2008 at 11:44 am | Posted in Daily Close Information, Most actives | Leave a comment
Tags: ,

20080129   20 HIGHEST VOLUME (Optionable Stocks)
SCODE EXC  SEC  $ UP  CLOSE        VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
SPY   AMEX F04  0.67 135.91  168926592    0.50  0.86  1.57   -0.22          
EMC   NYSE T06 -1.02  15.89  141845792   -6.03 -1.49  0.78    1.28          
QQQQ  NASD      0.08  44.41  138519900    0.18  0.23  0.64   -0.15          
XLF   AMEX      0.43  28.58  101034800    1.53  0.21  0.73    0.10          
C     NYSE F11  0.26  27.91   81631504    0.94  0.25  0.87   -0.02          
YHOO  NASD T13  0.03  20.81   79229900    0.14  0.09  0.85    1.44          
INTC  NASD T24  0.21  20.50   78365700    1.03  0.15  0.36    0.14          
IWM   AMEX      0.18  70.10   75330600    0.26  0.47  1.27   -0.07          
CSCO  NASD T18 -0.04  24.06   72069000   -0.17  0.17  0.61    0.19          
MSFT  NASD T01 -0.12  32.60   68022900   -0.37  0.13  0.54   -0.16          
JPM   NYSE F11  1.88  47.45   56113700    4.13  0.37  3.05    0.89          
BAC   NYSE F11  0.74  41.94   54212900    1.80  0.46  1.12    0.15          
SIRI  NASD S09  0.02   3.10   50761800    0.65  0.06  0.13   -0.06          
CFC   NYSE F12  0.36   6.31   49536100    6.05  0.40  0.39    0.81          
WFC   NYSE F11  0.80  32.60   44413300    2.52  0.20  1.47    0.21          
ETFC  NASD F08  0.24   4.14   42623000    6.15  0.09  0.22    0.56          
S     NYSE T07  0.83  10.80   42505600    8.32  0.08  0.99    0.11          
F     NYSE C02  0.02   6.69   41278600    0.30  0.13  0.24   -0.12          
AAPL  NASD T19  1.53 131.54   39285000    1.18  1.14  3.74   -0.25          
WM    NYSE F29  0.99  18.00   37674100    5.82  0.42  1.14    0.74          

Top 20 highest daily price fluctuation 29-Jan-2008

January 30, 2008 at 11:43 am | Posted in Daily Close Information, Top High-Low price volatility | Leave a comment
Tags: ,

20080129 Top 20 (Optionable Stocks) HIGH-LOW intraday $ volatility
SCODE EXC  SEC  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
ISRG  NASD H12 -33.3 244.30  1859900  -11.99 -3.62 29.96    1.23          
BIDU  NASD T13 -20.6 270.71  8096700   -7.07  3.48 25.69   -0.04          
GOOG  NASD T13 -5.46 550.52  6284500   -0.98  3.96 20.66    0.08          
FFH   NYSE F13 18.41 317.41   193100    6.16  3.11 19.00    1.96          
CME   NYSE S12 -8.00 617.00   669700   -1.28 -3.89 17.46   -0.61          
FSLR  NASD T26 14.90 191.90  9634700    8.42  3.49 17.41    0.54          
RTP   NYSE B05  7.26 377.21   572900    1.96  1.50 13.50    0.41          
AXE   NYSE S23 10.55  68.85  3170200   18.10  2.30 10.39    3.81          
CMG   NYSE S49 -6.09 119.28   938700   -4.86  0.15  8.86   -0.01          
PCP   NYSE B16  7.58 108.33  3105000    7.52  0.75  8.85   -0.12          
MA    NYSE S12  2.46 191.46  3395400    1.30  0.01  7.93    0.01          
MLM   NYSE G06  3.35 114.80   970000    3.01  1.69  7.90    0.26          
BLK   NYSE F09  9.15 219.45   553400    4.35  2.50  7.62    0.87          
SPWR  NASD T22  2.40  74.60  4968200    3.32 -0.09  6.72   -0.05          
CMG.B NYSE     -3.99  98.79   130400   -3.88  0.85  6.70   -0.35          
POT   NYSE B09  1.38 140.92  7652800    0.99  3.98  6.47   -0.09          
DECK  NASD C29  1.42 119.80   641200    1.20  3.02  6.18    0.07          
X     NYSE G14 -7.49 102.58  9673900   -6.80 -6.79  5.87    1.79          
LVS   NYSE S48  3.80  87.23  2096900    4.55  0.61  5.81   -0.18          
FED   NYSE F29  3.85  40.00  1483300   10.65  0.94  5.71    0.66          

Top 20 gainers and losers 29-Jan-2008

January 30, 2008 at 11:42 am | Posted in Daily Close Information, Top Gainers & Losers | Leave a comment
Tags:


20080129  TOP GAINERS (Optionable Stocks)
SCODE EXC  SEC  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
FFH   NYSE F13 18.41 317.41   193100    6.16  3.11 19.00    1.96          
FSLR  NASD T26 14.90 191.90  9634700    8.42  3.49 17.41    0.54          
AXE   NYSE S23 10.55  68.85  3170200   18.10  2.30 10.39    3.81          
BLK   NYSE F09  9.15 219.45   553400    4.35  2.50  7.62    0.87          
ZMH   NYSE H12  8.95  77.03  9224700   13.15  6.55  2.97    2.05          
CHTT  NASD H05  8.49  76.40  2122900   12.50  7.93  4.95    2.53          
PCP   NYSE B16  7.58 108.33  3105000    7.52  0.75  8.85   -0.12          
RTP   NYSE B05  7.26 377.21   572900    1.96  1.50 13.50    0.41          
SMG   NYSE B01  6.05  40.20  2681700   17.72  1.56  5.57    4.15          
VLO   NYSE B13  5.68  60.58 19245400   10.35  4.16  2.45    1.27          
CRS   NYSE B16  5.16  65.15   972800    8.60  2.76  3.89    0.81          
SI    NYSE T31  5.16 128.69  1273200    4.18  4.16  2.20   -0.22          
QMAR  NASD S51  5.13  22.02  6954900   30.37  4.61  2.75    1.45          
GNK   NYSE S51  5.11  45.43  2287300   12.67  1.36  5.24    1.36          
FTO   NYSE B13  4.89  36.99  5280300   15.23  1.89  3.36    0.56          
TECH  NASD H01  4.73  65.32   891400    7.81  3.23  5.24    3.30          
CXG   NYSE B10  4.53  34.63  7083000   15.05  3.26  2.63   17.55          
CENX  NASD B02  4.51  50.86  2151800    9.73  0.39  5.70    2.95          
CETV  NASD S10  4.51  93.48   328100    5.07  1.03  5.01   -0.26          
LXK   NYSE T05  4.42  33.76  6012900   15.06  3.60  2.37    2.24          

20080129  TOP LOSERS (Optionable Stocks)
SCODE EXC  SEC  $ DN  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
ISRG  NASD H12 -33.3 244.30  1859900  -11.99 -3.62 29.96    1.23          
VMW   NYSE T02 -28.1  54.87 21713700  -33.89 -24.7  5.48    2.56          
BIDU  NASD T13 -20.6 270.71  8096700   -7.07  3.48 25.69   -0.04          
CME   NYSE S12 -8.00 617.00   669700   -1.28 -3.89 17.46   -0.61          
X     NYSE G14 -7.49 102.58  9673900   -6.80 -6.79  5.87    1.79          
CMG   NYSE S49 -6.09 119.28   938700   -4.86  0.15  8.86   -0.01          
ICUI  NASD H13 -5.94  31.47  1147800  -15.88 -3.74  3.22    6.52          
GOOG  NASD T13 -5.46 550.52  6284500   -0.98  3.96 20.66    0.08          
SII   NYSE B11 -5.18  56.86 12017200   -8.35 -4.29  3.66    2.44          
CMG.B NYSE     -3.99  98.79   130400   -3.88  0.85  6.70   -0.35          
PBG   NYSE C05 -3.78  35.53  6422100   -9.62 -1.01  3.25    2.23          
ALB   NYSE B17 -3.73  35.36  5084100   -9.54 -2.62  3.26    1.18          
FMCN  NASD S01 -3.70  45.05  2733900   -7.59  0.08  4.53    1.08          
CNX   NYSE B07 -3.16  73.00  7196300   -4.15 -1.67  4.42    0.54          
NILE  NASD S32 -2.95  53.16   669900   -5.26 -3.01  2.25    0.43          
ENR   NYSE G09 -2.94  93.76  1228800   -3.04 -1.70  4.73    0.96          
EQIX  NASD T30 -2.90  73.66   724700   -3.79  0.32  3.98    0.43          
CTRP  NASD S48 -2.70  46.30   824600   -5.51  0.00  3.24   -0.39          
NTY   NYSE H06 -2.68  23.92  2527100  -10.08 -0.04  2.98    0.31          
AMLN  NASD H01 -2.62  30.09  5257600   -8.01 -0.79  3.02    1.29          

Chinese companies on 29-Jan-2008

January 30, 2008 at 11:39 am | Posted in China related companies, Daily Close Information | Leave a comment
Tags:

20080129  Listed by price change (CHINESE STOCKS)

SCODE EXC  SEC O  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
CEO   NYSE B06 Y  4.23 148.80   838700    2.93  0.81  4.02    0.76          
STP   NYSE T09 Y  4.15  54.00  8152200    8.32  0.65  5.10    0.10          
CN    NYSE T31 Y  2.27  64.37   301700    3.66  1.50  1.39   -0.12          
TSL   NYSE T26 Y  1.77  38.50   730200    4.82  1.28  1.73    0.48          
SOLF  NASD T26 Y  1.62  17.73  5144000   10.06  0.68  1.94    1.08          
HMIN  NASD S33 Y  1.54  28.37   196000    5.74  0.64  1.90   -0.33          
CHNR  NASD S31    1.02  17.98   190400    6.01  0.23  1.74    0.27          
CSIQ  NASD T26 Y  1.02  18.47  1618900    5.85  0.60  1.40   -0.13          
YTEC  NASD        1.00  13.75   230200    7.84  0.26  1.06    2.88          
WX    NYSE H04    1.00  24.49   249500    4.26  0.04  1.37    0.01          
CMED  NASD H13 Y  0.85  50.17   436200    1.72  1.60  1.45   -0.19          
EFUT  NASD T02    0.81  13.45   162400    6.41  0.10  2.05    0.58          
ACH   NYSE B02 Y  0.77  37.37  2252800    2.10  0.06  1.93    0.76          
HNP   NYSE U03 Y  0.77  34.45   432900    2.29  0.42  1.07   -0.22          
MPEL  NASD S48 Y  0.74  12.45  3144700    6.32  0.00  0.84    0.16          
ZNH   NYSE S34    0.69  47.24    44400    1.48  0.67  0.92   -0.31          
CHU   NYSE T32 Y  0.60  23.38  2612400    2.63  0.63  0.57    1.41          
JASO  NASD T26 Y  0.50  58.19  2707000    0.87  1.40  4.57    0.47          
ADY   AMEX C11    0.49  11.40    97600    4.49  0.32  0.97   -0.25          
AOB   AMEX H04 Y  0.41   9.86  1109800    4.34  0.08  0.58   -0.02          
EJ    NYSE F14 Y  0.40  20.81   766600    1.96  0.24  0.60    0.28          
YGE   NYSE T25 Y  0.37  21.71  4250100    1.73  0.65  1.89   -0.05          
XFML  NASD T07 Y  0.34   5.29   291600    6.87  0.11  0.40    1.07          
CAAS  NASD C03    0.32   6.82    68100    4.92  0.13  0.42    1.05          
CHA   NYSE T31 Y  0.32  74.38   392500    0.43  0.04  1.57   -0.32          
NCTY  NASD S26 Y  0.30  18.52   340100    1.65  0.16  1.73    2.31          
DSWL  NASD C26    0.28   6.12    19400    4.79  0.10  0.26   -0.32          
CHN   NYSE        0.26  33.22   165500    0.79 -0.16  1.57   -0.14          
JST   AMEX T09    0.23  25.53    17000    0.91 -0.30  0.58   -0.64          
COGO  NASD T07 Y  0.23   9.90   505600    2.38  0.03  0.58   -0.01          
SORL  NASD S12    0.21   6.36    24400    3.41  0.05  0.39   -0.73          
SCR   NYSE H05    0.20  11.65    26000    1.75  0.19  0.55   -0.84          
SVA   AMEX H05 Y  0.19   4.05   184100    4.92 -0.08  0.31   -0.24          
CSUN  NASD T25 Y  0.19   9.88  1476800    1.96  0.51  0.58    0.75          
LTON  NASD T32    0.19   3.40   209500    5.92  0.26  0.34    0.94          
PGJ   AMEX     Y  0.17  28.37   486500    0.60  0.23  0.59   -0.26          
VIMC  NASD T26 Y  0.17   3.64    32600    4.90 -0.01  0.19   -0.36          
TSTC  NASD T31    0.16   4.99    17900    3.31  0.07  0.25   -0.31          
SMI   NYSE T25 Y  0.16   4.22    97400    3.94  0.05  0.23    0.02          
GIGM  NASD T14 Y  0.13  16.01   284400    0.82 -0.02  0.59   -0.45          
JOBS  NASD S56    0.12  18.15    30000    0.67 -0.08  0.35   -0.42          
GSH   NYSE S44    0.12  32.97    22500    0.37 -0.01  0.49   -0.50          
CNTF  NASD T07 Y  0.11   4.41   148900    2.56  0.09  0.22   -0.14          
FFHL  NASD C26    0.11   4.35    54700    2.59  0.06  0.23   -0.42          
SEED  NASD F04    0.11   8.05   636600    1.39  0.63  0.62   -0.27          
HRAY  NASD T02    0.07   3.28    21600    2.18  0.04  0.10   -0.49          
UTSI  NASD T32 Y  0.07   2.74  1055400    2.62  0.02  0.15    0.16          
QXM   NYSE T32 Y  0.07   7.78    86500    0.91  0.09  0.25    0.25          
CHINA NASD T13 Y  0.05   4.21  1580200    1.20 -0.04  0.15    0.11          
PACT  NASD T03 Y  0.05   3.12    48700    1.63  0.09  0.22   -0.47          
CBAK  NASD G09 Y  0.03   4.33   280100    0.70  0.00  0.18    0.36          
NWD   AMEX C23    0.02   0.77    75900    2.67 -0.01  0.04   -0.26          
ACTS  NASD T26 Y  0.02   3.37   305500    0.60 -0.02  0.31    0.75          
KONG  NASD S12 Y  0.01   5.11   119900    0.20  0.02  0.21   -0.27          
GA    NYSE T15    0.01  10.10  1785600    0.10 -0.18  0.50   -0.14          
GRRF  NASD T32    0.00   7.10    59300    0.00  0.18  0.24   -0.26          
LONG  NASD S40    0.00   7.80    36200    0.00  0.05  0.25    0.29          
ATS   NYSE T31    0.00   1.60     4400    0.00  0.05  0.10   -0.61          
CEA   NYSE S34    0.00  68.49     5600    0.00 -0.31  0.86   -0.75          
KUN   AMEX H06   -0.01   5.05    35500   -0.20 -0.02  0.29   -0.44          
JFC   NYSE       -0.01  22.77     7100   -0.04 -0.18  0.35   -0.78          
SPRD  NASD T24   -0.02   9.07    61900   -0.22 -0.11  0.37   -0.42          
ASTT  NASD T27   -0.03   0.64      700   -4.48 -0.05  0.06   -0.73          
NINE  NASD T02 Y -0.03   2.88    35900   -1.03 -0.04  0.09    0.51          
NTE   NYSE C07 Y -0.03   9.77   339600   -0.31  0.15  0.25    0.53          
CPSL  NASD B16   -0.04   4.11   470200   -0.96  0.05  0.20    0.04          
JADE  NASD C24 Y -0.04   3.10   324600   -1.27  0.01  0.19   -0.47          
SNDA  NASD T15 Y -0.04  29.46   709800   -0.14  0.51  1.20    0.05          
TCM   NYSE H01   -0.04   8.26   122400   -0.48  0.12  0.29    0.02          
CTDC  NASD T02   -0.05   5.16   403400   -0.96  0.04  0.38   -0.15          
XING  NASD T07 Y -0.06   6.82   304300   -0.87  0.10  0.23    0.77          
SSRX  NASD H01   -0.08  11.52    67500   -0.69  0.32  0.67   -0.33          
TBV   AMEX H06   -0.09   2.07    37600   -4.17 -0.01  0.10    0.93          
CYD   NYSE G04 Y -0.09   8.18    99100   -1.09  0.18  0.42   -0.52          
SYUT  NASD C05   -0.17  26.27     2200   -0.64 -0.93  1.44   -0.81          
ASIA  NASD T15 Y -0.18   8.56   179800   -2.06  0.07  0.60    0.06          
ATV   NYSE T15 Y -0.18   7.90    99900   -2.23  0.15  0.51    0.13          
MHJ   AMEX S60   -0.22   6.94     6900   -3.07 -0.07  0.24   -0.58          
NTES  NASD T13 Y -0.32  18.02   698200   -1.74  0.02  0.76   -0.56          
CAF   NYSE       -0.35  44.88   165300   -0.77 -0.13  1.77   -0.51          
PTR   NYSE B08 Y -0.43 147.27   811600   -0.29 -1.95  2.70   -0.12          
GSOL  NASD T15   -0.54  15.75   359700   -3.31  0.13  1.01   -0.06          
MR    NYSE H13 Y -0.55  35.95   356600   -1.51  0.64  1.64   -0.28          
CHDX  NASD S37   -0.65  31.35    80700   -2.03  1.84  2.82   -0.33          
LDK   NYSE T09 Y -0.72  38.66  1491000   -1.83  0.42  1.40   -0.33          
JRJC  NASD S12   -0.73  15.71  1165600   -4.44  0.71  2.19   -0.35          
PWRD  NASD T01   -0.77  23.43   577400   -3.18  0.55  2.25    1.08          
SNP   NYSE B06 Y -0.78 114.85   360000   -0.67 -2.53  2.37   -0.08          
CHL   NYSE T32 Y -0.90  76.21  1848800   -1.17 -0.45  1.60   -0.21          
YZC   NYSE B07   -0.94  91.76   199500   -1.01 -1.19  2.65    0.73          
SOHU  NASD T13 Y -1.06  43.48  1039800   -2.38  0.49  2.11   -0.30          
SHI   NYSE B17   -1.09  46.26    51100   -2.30 -1.25  1.00    0.48          
EDU   NYSE S21 Y -1.29  55.14   384800   -2.29  0.57  3.69   -0.35          
LFC   NYSE F10 Y -1.31  60.50  1719700   -2.12 -1.01  2.05   -0.01          
FXI   NYSE     Y -1.32 149.30  4913100   -0.88 -0.86  3.53   -0.31          
HRBN  NASD G09   -1.38  21.40   110900   -6.06 -0.53  2.08   -0.45          
SINA  NASD T15 Y -1.42  40.05  1111600   -3.42  0.66  2.27    0.17          
CTRP  NASD S48 Y -2.70  46.30   824600   -5.51  0.00  3.24   -0.39          
FMCN  NASD S01 Y -3.70  45.05  2733900   -7.59  0.08  4.53    1.08          
BIDU  NASD T13 Y -20.6 270.71  8096700   -7.07  3.48 25.69   -0.04          
Next Page »

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