DJIA components on 19-May-2008

May 20, 2008 at 10:02 pm | Posted in Daily Close Information, DOW JONES | Leave a comment
Tags:

20080519   DJIA COMPONENTS (all are optionable stocks)
SCODE EXC  SEC  $ UP  CLOSE        VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
AA    NYSE B02  1.44  44.59   25374700    3.34 -0.15  1.86    0.38          
AIG   NYSE F13 -0.39  38.95   26504600   -0.99 -0.06  0.93   -0.08          
AXP   NYSE F03 -0.12  48.56    9107900   -0.25  0.16  1.37   -0.05          
BA    NYSE G01  1.90  87.07    7176500    2.23  0.39  3.29    0.01          
C     NYSE F11 -0.13  22.99   58980500   -0.56  0.10  0.66   -0.12          
CAT   NYSE G05  0.58  84.28    6906600    0.69  0.20  2.33    0.32          
DD    NYSE B01 -0.13  49.50    5437800   -0.26  0.12  0.75   -0.01          
DIS   NYSE S24 -0.19  34.72   12365600   -0.54 -0.12  0.47   -0.03          
GE    NYSE G09  0.27  32.40   58125000    0.84  0.00  0.70    0.02          
GM    NYSE C02  0.19  20.87   13837200    0.92  0.54  0.75    0.16          
HD    NYSE S30 -0.23  28.87   13894000   -0.79 -0.45  0.86    0.05          
HON   NYSE G02  0.44  62.25    3442600    0.71  0.45  1.44   -0.04          
HPQ   NYSE T08 -0.58  46.71   20831000   -1.23  0.03  1.61   -0.16          
IBM   NYSE T08 -1.33 126.49    6385400   -1.04 -0.14  2.16    0.00          
INTC  NASD T24 -0.12  24.88   61250200   -0.48  0.20  0.50    0.02          
JNJ   NYSE H04 -0.05  66.63    8748200   -0.07 -0.17  0.53   -0.10          
JPM   NYSE F11 -0.54  45.99   19402100   -1.16  0.02  1.35   -0.07          
KO    NYSE C05  0.45  57.52   10004600    0.79  0.03  0.90    0.11          
MCD   NYSE S49 -0.08  60.45    4924500   -0.13  0.23  0.47   -0.13          
MMM   NYSE R01  0.39  79.05    3141900    0.50  0.00  1.41   -0.24          
MO    NYSE C08  0.11  22.56   18327300    0.49 -0.12  0.52    0.31          
MRK   NYSE H04  0.02  40.02   14358000    0.05 -0.05  0.33    0.20          
MSFT  NASD T01 -0.53  29.46   59626000   -1.77 -0.12  0.58   -0.27          
PFE   NYSE H04  0.20  20.23   60619500    1.00  0.02  0.35    0.30          
PG    NYSE C21  0.11  66.86    9182800    0.16 -0.29  0.57   -0.25          
T     NYSE T30  0.44  40.51   19895600    1.10  0.03  0.87   -0.21          
UTX   NYSE R01  0.40  74.36    3627600    0.54 -0.17  1.24   -0.36          
VZ    NYSE T30  0.33  39.10   10868400    0.85 -0.02  0.86   -0.11          
WMT   NYSE S18 -0.64  56.40   15556400   -1.12 -0.09  0.89    0.07          
XOM   NYSE B08  1.69  94.36   25203600    1.82  0.24  2.09   -0.16          
Advertisements

Top gainers and losers, highest daily price fluctuation 16-may-2008

May 20, 2008 at 7:55 am | Posted in Daily Close Information, Most actives, Top Gainers & Losers, Top High-Low price volatility, US Stocks | Leave a comment
Tags: , ,


20080516  TOP GAINERS (Optionable Stocks)
SCODE EXC  SEC  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
RTP   NYSE B05  8.43 554.93   232000    1.54  8.71 14.37   -0.27          
APA   NYSE B06  7.33 143.49  6777200    5.38  2.36  5.27   -0.04          
BG    NYSE B01  7.15 124.48  3109700    6.09  1.64  6.84    1.12          
ISRG  NASD H12  6.77 299.75  1322800    2.31  0.00 11.98    0.69          
ILF   AMEX      6.30 302.13   375900    2.13  2.18  5.00   -0.57          
HES   NYSE B13  5.89 128.03  5088200    4.82  2.85  5.75   -0.01          
OIH   AMEX      5.72 214.96 10706700    2.73  2.76  3.92   -0.15          
WLL   NYSE B10  5.51  86.54  1242600    6.80  1.30  4.30    1.22          
SU    NYSE B06  5.36 134.82  3387000    4.14  2.52  3.28   -0.13          
RIG   NYSE B10  5.14 160.54 10384900    3.31  3.54  3.28   -0.19          
DO    NYSE B10  5.12 140.42  3031100    3.78  2.87  3.71   -0.02          
UPL   AMEX B06  5.11  88.77  2608400    6.11  2.13  3.58    0.21          
TDS   AMEX T32  5.04  52.85  1331600   10.54  0.42  6.38    0.05          
EOG   NYSE B06  5.02 140.99  3549700    3.69  1.24  4.79    0.03          
FCX   NYSE B04  4.75 124.18 12133800    3.98  1.24  4.46    0.17          
X     NYSE G14  4.66 181.27  4803500    2.64  0.56  4.16    0.02          
ZOLT  NASD G09  4.47  30.98  4100900   16.86  0.64  5.10    2.11          
SOLF  NASD T26  4.37  22.84 22861400   23.66  0.53  4.60    1.49          
FSLR  NASD T26  4.36 311.14  3045400    1.42  2.90  7.22   -0.31          
DRYS  NASD S51  4.24 110.74  6158700    3.98  5.07  3.97    0.05          

20080516  TOP LOSERS (Optionable Stocks)
SCODE EXC  SEC  $ DN  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
CLF   NYSE B16 -93.5  97.54  2410400  -48.93 -92.7  4.66    0.27          
ICE   NYSE S12 -4.49 154.51  1626600   -2.82  0.73  7.13    0.43          
MA    NYSE S12 -3.37 283.40  1980500   -1.18  1.23  8.20    0.21          
CMG   NYSE S49 -3.27  95.42   560100   -3.31  0.31  5.06    0.52          
PCLN  NASD T15 -3.06 135.49  1343000   -2.21  0.81  4.72    0.83          
CMG.B NYSE     -2.77  83.41   196700   -3.21  1.15  4.82    0.67          
BLK   NYSE F09 -2.70 216.40   174900   -1.23  0.04  5.62   -0.27          
BXP   NYSE F19 -2.65 100.25   996200   -2.58 -0.11  2.93    0.63          
STRA  NASD S21 -2.56 196.81   161900   -1.28  1.51  6.38   -0.02          
VMW   NYSE T02 -2.48  69.60  3308100   -3.44 -0.71  3.10   -0.12          
MTB   NYSE F25 -2.47  91.64  1314800   -2.62 -0.02  3.64    0.68          
ESI   NYSE S21 -2.40  70.97   850300   -3.27 -0.06  3.23    0.12          
HLF   NYSE S20 -2.35  41.93  1126500   -5.31 -0.31  2.90    0.33          
NYX   NYSE F04 -2.33  70.29  3608900   -3.21  0.02  2.60    0.15          
CSH   NYSE S53 -2.32  36.12  1477700   -6.04  0.01  2.94   -0.25          
TM    NYSE C02 -2.25 101.87   662100   -2.16 -1.43  1.60    0.02          
ARE   NYSE F19 -2.14 104.75   403300   -2.00  0.00  3.19    0.30          
AAPL  NASD T19 -2.11 187.62 27348800   -1.11  0.38  3.30   -0.12          
APOL  NASD S21 -2.02  46.71  7520800   -4.15  0.17  2.97    0.50          
RKH   AMEX     -1.99 121.74   647100   -1.61 -0.22  3.60   -0.27          

20080516 Top 20 (Optionable Stocks) HIGH-LOW intraday $ volatility
SCODE EXC  SEC  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
RTP   NYSE B05  8.43 554.93   232000    1.54  8.71 14.37   -0.27          
ISRG  NASD H12  6.77 299.75  1322800    2.31  0.00 11.98    0.69          
BIDU  NASD T13  0.32 364.59  2863900    0.09  0.99  9.26   -0.16          
MA    NYSE S12 -3.37 283.40  1980500   -1.18  1.23  8.20    0.21          
PDX   NYSE H16  0.02  55.75  1939400    0.04  5.42  7.53    0.66          
FSLR  NASD T26  4.36 311.14  3045400    1.42  2.90  7.22   -0.31          
ICE   NYSE S12 -4.49 154.51  1626600   -2.82  0.73  7.13    0.43          
FFH   NYSE F13  1.18 291.00    62100    0.41  0.18  6.95   -0.43          
CME   NYSE S12  3.75 478.00   640100    0.79  1.25  6.91   -0.26          
BG    NYSE B01  7.15 124.48  3109700    6.09  1.64  6.84    1.12          
TDS   AMEX T32  5.04  52.85  1331600   10.54  0.42  6.38    0.05          
STRA  NASD S21 -2.56 196.81   161900   -1.28  1.51  6.38   -0.02          
GOOG  NASD T13 -0.93 580.07  4275200   -0.16  0.43  6.36   -0.02          
HES   NYSE B13  5.89 128.03  5088200    4.82  2.85  5.75   -0.01          
BLK   NYSE F09 -2.70 216.40   174900   -1.23  0.04  5.62   -0.27          
CF    NYSE B01  1.06 139.79  1514900    0.76  0.06  5.47    0.11          
APA   NYSE B06  7.33 143.49  6777200    5.38  2.36  5.27   -0.04          
AMN   NYSE G06  1.25 110.17   102500    1.15  1.08  5.19   -0.10          
ZOLT  NASD G09  4.47  30.98  4100900   16.86  0.64  5.10    2.11          
CMG   NYSE S49 -3.27  95.42   560100   -3.31  0.31  5.06    0.52          

20080516   20 HIGHEST VOLUME (Optionable Stocks)
SCODE EXC  SEC  $ UP  CLOSE        VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
SPY   AMEX F04  0.13 142.66  204228704    0.09  0.33  1.26    0.22          
QQQQ  NASD      0.04  50.01  146563100    0.08  0.12  0.66   -0.07          
MSFT  NASD T01 -0.46  29.99   81542200   -1.51  0.02  0.56    0.53          
C     NYSE F11 -0.61  23.12   67307200   -2.57  0.08  0.73   -0.05          
EMC   NYSE T06 -0.08  17.72   64491300   -0.45 -0.02  0.37   -0.23          
IWM   AMEX      0.40  73.95   64250100    0.54  0.91  1.43    0.38          
YHOO  NASD T13 -0.09  27.66   61318200   -0.32 -0.10  0.54   -0.23          
INTC  NASD T24  0.03  25.00   59986200    0.12  0.02  0.48   -0.23          
CSCO  NASD T18  0.01  26.51   58111400    0.04  0.03  0.62    0.04          
GE    NYSE G09 -0.24  32.13   56819500   -0.74  0.08  0.49    0.04          
XLF   AMEX     -0.11  26.39   52436800   -0.42  0.07  0.56   -0.28          
PFE   NYSE H04 -0.05  20.03   46589900   -0.25  0.04  0.18    0.29          
LVLT  NASD T07  0.27   3.55   41414000    8.23  0.01  0.43    0.64          
F     NYSE C02 -0.06   8.11   41262600   -0.73  0.04  0.22   -0.03          
EDS   NYSE T12  0.00  24.33   40649000    0.00  0.01  0.05   -0.23          
FNSR  NASD T18  0.20   1.53   38392900   15.04  0.04  0.23    9.06          
S     NYSE T07 -0.23   9.17   37238800   -2.45  0.00  0.38    0.41          
DELL  NASD T19  0.68  21.31   34256400    3.30  0.11  0.83    0.26          
ORCL  NASD T01 -0.19  21.68   33779900   -0.87  0.03  0.56    0.56          
NCC   NYSE F24 -0.23   5.58   33439700   -3.96  0.04  0.43    1.26          

Top gainers and losers, highest daily price fluctuation, most actives 15-May-2008

May 20, 2008 at 7:41 am | Posted in Daily Close Information, Most actives, Top Gainers & Losers, Top High-Low price volatility, US Stocks | Leave a comment
Tags: , ,


20080515  TOP GAINERS (Optionable Stocks)
SCODE EXC  SEC  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
RTP   NYSE B05 21.10 546.50   317100    4.02 11.60 13.15    0.04          
PKX   NYSE B16 11.90 143.90  1518800    9.02  5.35  8.01    1.39          
RIG   NYSE B10  8.20 155.40 12805900    5.57  3.10  5.69    0.67          
AMN   NYSE G06  8.02 108.92   113800    7.95 -0.40 10.14    2.13          
DRYS  NASD S51  7.46 106.50  5859100    7.53  3.18  4.83    0.07          
ISRG  NASD H12  7.13 292.98   782700    2.49 -0.16  8.18    0.43          
CLF   NYSE B16  7.10 190.99  1903200    3.86  2.51  7.40    0.27          
OIH   AMEX      6.62 209.24 12670000    3.27  2.93  6.84    0.25          
FLR   NYSE R01  6.17 191.64  2262900    3.33 -0.18  7.88   -0.30          
ILF   AMEX      6.09 295.83   872000    2.10  2.16  5.52    3.33          
USM   AMEX T32  6.09  65.84   313400   10.19 -0.55  7.08    1.89          
DO    NYSE B10  6.01 135.30  3097300    4.65  1.61  7.23    0.51          
CEO   NYSE B06  5.89 193.70   546000    3.14  4.18  4.34    0.16          
BLK   NYSE F09  5.88 219.10   239000    2.76  0.00  7.48   -0.37          
HES   NYSE B13  5.82 122.14  5158600    5.00  1.60  5.10    0.55          
VMW   NYSE T02  5.76  72.08  3756800    8.69  0.01  7.83    1.02          
ATI   NYSE B07  5.72  80.70  3017900    7.63 -0.10  6.52    0.53          
BTU   NYSE B07  5.57  76.59 14151600    7.84  0.95  5.48    1.36          
POT   NYSE B09  5.35 204.15  9955600    2.69  1.98  5.24   -0.04          
FFH   NYSE F13  5.14 289.82   109200    1.81  0.38  8.68    1.30          

20080515  TOP LOSERS (Optionable Stocks)
SCODE EXC  SEC  $ DN  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
CTRP  NASD S48 -5.85  57.48  6384400   -9.24 -6.68  4.82    3.71          
UTHR  NASD H05 -2.34  91.08   733100   -2.50 -0.18  2.90    0.54          
ICE   NYSE S12 -2.29 159.00  1137700   -1.42 -0.48  5.35    0.43          
CMG   NYSE S49 -1.98  98.69   369300   -1.97 -0.98  1.91   -0.41          
YGE   NYSE T25 -1.88  25.31 12879600   -6.91  0.45  2.91    0.40          
CELG  NASD H01 -1.71  59.29  5069900   -2.80 -0.30  1.93    0.28          
GS    NYSE F08 -1.51 188.62  8015500   -0.79 -0.35  4.48    0.59          
CETV  NASD S10 -1.32  96.50   319900   -1.35 -0.12  3.89   -0.28          
SYK   NYSE H13 -1.31  62.88  3292700   -2.04 -0.09  1.50    0.68          
CN    NYSE T31 -1.30  62.64   648200   -2.03 -1.96  1.61    0.53          
ERTS  NASD T17 -1.26  51.52  7055300   -2.39 -0.28  1.92   -0.20          
LH    NYSE H14 -1.20  76.08   823200   -1.55 -0.12  1.47    0.75          
FSLR  NASD T26 -1.16 306.78  4438100   -0.38  3.96 12.73   -0.22          
VPRT  NASD S12 -1.16  30.84  1160400   -3.63 -0.02  1.33   -0.52          
CMG.B NYSE     -1.16  86.18   118000   -1.33 -1.28  1.78   -0.26          
BTI   AMEX C08 -1.12  77.23   196100   -1.43 -1.02  0.89    0.42          
MICC  NASD T31 -1.11 120.23   647600   -0.91  1.04  4.25    0.06          
UPL   AMEX B06 -1.09  83.66  2148100   -1.29  0.63  3.70    0.38          
PENN  NASD S48 -1.06  44.31   947400   -2.34  0.32  1.76   -0.39          
WLP   NYSE H08 -1.06  49.88  6099800   -2.08 -0.16  1.50   -0.03          

20080515 Top 20 (Optionable Stocks) HIGH-LOW intraday $ volatility
SCODE EXC  SEC  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
RTP   NYSE B05 21.10 546.50   317100    4.02 11.60 13.15    0.04          
FSLR  NASD T26 -1.16 306.78  4438100   -0.38  3.96 12.73   -0.22          
CME   NYSE S12 -0.75 474.25   863800   -0.16 -1.96 11.97   -0.26          
AMN   NYSE G06  8.02 108.92   113800    7.95 -0.40 10.14    2.13          
FFH   NYSE F13  5.14 289.82   109200    1.81  0.38  8.68    1.30          
ISRG  NASD H12  7.13 292.98   782700    2.49 -0.16  8.18    0.43          
PKX   NYSE B16 11.90 143.90  1518800    9.02  5.35  8.01    1.39          
FLR   NYSE R01  6.17 191.64  2262900    3.33 -0.18  7.88   -0.30          
VMW   NYSE T02  5.76  72.08  3756800    8.69  0.01  7.83    1.02          
BIDU  NASD T13  3.10 364.27  3399700    0.86  2.90  7.70   -0.03          
BLK   NYSE F09  5.88 219.10   239000    2.76  0.00  7.48   -0.37          
CLF   NYSE B16  7.10 190.99  1903200    3.86  2.51  7.40    0.27          
GOOG  NASD T13  4.70 581.00  4343900    0.82  2.70  7.34   -0.01          
DO    NYSE B10  6.01 135.30  3097300    4.65  1.61  7.23    0.51          
USM   AMEX T32  6.09  65.84   313400   10.19 -0.55  7.08    1.89          
OIH   AMEX      6.62 209.24 12670000    3.27  2.93  6.84    0.25          
ATI   NYSE B07  5.72  80.70  3017900    7.63 -0.10  6.52    0.53          
LVS   NYSE S48  4.01  76.01  2846900    5.57 -0.50  6.09   -0.29          
LEAP  NASD T32  3.98  60.03  1605700    7.10  0.09  5.93    0.43          
AAPL  NASD T19  3.47 189.73 31185500    1.86  0.55  5.70   -0.05          

20080515   20 HIGHEST VOLUME (Optionable Stocks)
SCODE EXC  SEC  $ UP  CLOSE        VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
SPY   AMEX F04  1.76 142.53  166919392    1.25  0.27  1.80   -0.08          
QQQQ  NASD      0.86  49.97  157248800    1.75  0.00  1.04    0.10          
CNET  NASD T13  3.46  11.41  123970900   43.52  3.42  0.09  136.52          
EMC   NYSE T06  1.12  17.80   83470496    6.71  0.08  1.15    0.46          
YHOO  NASD T13  0.61  27.75   79748700    2.25  0.40  1.13    0.24          
INTC  NASD T24  1.13  24.97   77453200    4.74  0.08  1.14    0.30          
XLF   AMEX      0.26  26.50   73193000    0.99 -0.02  0.60    0.12          
C     NYSE F11  0.48  23.73   70774000    2.06  0.04  0.74    0.10          
CSCO  NASD T18  0.75  26.50   55905300    2.91 -0.07  0.92    0.12          
GE    NYSE G09 -0.14  32.37   54387800   -0.43  0.15  0.54    0.53          
MSFT  NASD T01  0.52  30.45   53363700    1.74  0.05  0.59   -0.20          
EDS   NYSE T12 -0.01  24.33   53053100   -0.04  0.01  0.06   -0.51          
BAC   NYSE F11 -0.09  36.71   46841000   -0.24  0.08  0.78    0.63          
IWM   AMEX      0.15  73.55   46599600    0.20  0.07  1.19   -0.23          
F     NYSE C02  0.03   8.17   42720300    0.37  0.06  0.14    0.18          
WM    NYSE F29  0.54  10.32   39552200    5.52  0.03  0.72    0.19          
WB    NYSE F11 -0.04  27.60   38108400   -0.14  0.15  0.98    0.57          
PFE   NYSE H04  0.02  20.08   36068800    0.10  0.00  0.17   -0.13          
AAPL  NASD T19  3.47 189.73   31185500    1.86  0.55  5.70   -0.05          
CCU   NYSE S09  0.02  34.84   30262300    0.06 -0.01  0.15   -0.68          

Top gainers and losers, highest daily price fluctuation, most actives 14-May-2008

May 20, 2008 at 7:40 am | Posted in Daily Close Information, Most actives, Top Gainers & Losers, Top High-Low price volatility | Leave a comment
Tags: , ,


20080514  TOP GAINERS (Optionable Stocks)
SCODE EXC  SEC  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
CME   NYSE S12 17.35 475.00  1168900    3.79  0.52 17.99    0.76          
RTP   NYSE B05  8.30 525.40   304400    1.61 14.19 15.45   -0.33          
STRA  NASD S21  6.44 197.12   234300    3.38  0.87  8.31    1.15          
EDU   NYSE S21  5.21  78.02   953900    7.16 -0.36  5.89    0.38          
FSLR  NASD T26  3.96 307.94  5666700    1.30  3.79 13.30    0.00          
SNE   NYSE C12  3.87  49.93  2939500    8.40  2.04  2.89    3.32          
ENR   NYSE G09  3.42  79.66  1165000    4.49  1.86  3.31    0.97          
SPWR  NASD T22  3.36  92.36  4376600    3.78  2.50  6.08    0.09          
CSIQ  NASD T26  3.22  44.00  9342900    7.90  0.72  5.55   -0.44          
CEO   NYSE B06  3.06 187.81   471500    1.66  3.08  3.68    0.51          
NMX   NYSE F04  2.90  96.72  1248000    3.09  0.13  3.34    0.35          
YGE   NYSE T25  2.85  27.19  9189900   11.71  0.19  3.29    0.64          
PII   NYSE C25  2.69  47.13   487300    6.05  0.16  2.59    0.62          
WYNN  NASD S48  2.68 105.30  1449700    2.61  0.36  3.43    0.11          
BID   NYSE S12  2.64  26.70  6337100   10.97  0.34  2.88    0.71          
TSL   NYSE T26  2.63  45.64  2703500    6.11  0.51  4.20    0.84          
WDC   NYSE T06  2.62  33.87 14837200    8.38  0.15  3.10    2.42          
ACL   NYSE H13  2.55 155.30   203600    1.67  0.98  2.47   -0.51          
RTH   AMEX      2.50  98.20  6522500    2.61  1.02  1.85    0.88          
BHP   NYSE B07  2.41  90.21  6290500    2.74  2.60  2.37    0.04          

20080514  TOP LOSERS (Optionable Stocks)
SCODE EXC  SEC  $ DN  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
DE    NYSE G05 -8.94  81.25 32290700   -9.91 -4.86  4.75    5.19          
BIDU  NASD T13 -7.23 361.17  3499100   -1.96  2.84 14.95   -0.29          
GOOG  NASD T13 -6.70 576.30  4379000   -1.15  3.50 15.94   -0.15          
FLR   NYSE R01 -5.56 185.47  3251700   -2.91 -2.82  7.50   -0.57          
BUCY  NASD G05 -4.92 135.58  1299700   -3.50 -1.00  5.43    0.29          
WFMI  NASD S28 -4.68  28.96 27450600  -13.91 -3.47  1.36    2.80          
ISRG  NASD H12 -4.54 285.85   549100   -1.56 -0.04  8.21    0.49          
APA   NYSE B06 -4.26 135.04  6770400   -3.06  0.44  5.63    0.16          
OIH   AMEX     -4.16 202.62 10122100   -2.01  0.00  5.38   -0.01          
AAPL  NASD T19 -3.70 186.26 32743600   -1.95  1.27  6.67    0.11          
OII   NYSE B10 -3.70  73.22  1057000   -4.81 -0.25  4.44   -0.39          
EOG   NYSE B06 -3.68 134.87  2546800   -2.66  1.03  5.35   -0.09          
ATW   NYSE B10 -3.30 101.78   581600   -3.14 -0.26  3.68    0.01          
CNX   NYSE B07 -3.07  92.52  4871400   -3.21 -0.33  3.42    0.37          
ACI   NYSE B07 -3.02  62.13  3779500   -4.64  0.05  3.35   -0.02          
CLF   NYSE B16 -2.90 183.89  1497100   -1.55  1.07  7.49   -0.22          
JBX   NYSE S49 -2.90  24.87  5601900  -10.44 -1.31  2.15    3.87          
LUFK  NASD B11 -2.79  79.50   105400   -3.39 -0.18  3.17   -0.69          
WFT   NYSE B11 -2.69  84.40  4764800   -3.09  0.31  3.65    0.07          
CSH   NYSE S53 -2.65  36.80  2178600   -6.72 -0.01  3.90    1.07          

20080514 Top 20 (Optionable Stocks) HIGH-LOW intraday $ volatility
SCODE EXC  SEC  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
CME   NYSE S12 17.35 475.00  1168900    3.79  0.52 17.99    0.76          
GOOG  NASD T13 -6.70 576.30  4379000   -1.15  3.50 15.94   -0.15          
RTP   NYSE B05  8.30 525.40   304400    1.61 14.19 15.45   -0.33          
BIDU  NASD T13 -7.23 361.17  3499100   -1.96  2.84 14.95   -0.29          
FSLR  NASD T26  3.96 307.94  5666700    1.30  3.79 13.30    0.00          
MA    NYSE S12 -2.34 286.46  2403900   -0.81  3.20  9.70    0.86          
STRA  NASD S21  6.44 197.12   234300    3.38  0.87  8.31    1.15          
ISRG  NASD H12 -4.54 285.85   549100   -1.56 -0.04  8.21    0.49          
POT   NYSE B09  1.23 198.80 10341400    0.62 -0.54  8.06    0.40          
FLR   NYSE R01 -5.56 185.47  3251700   -2.91 -2.82  7.50   -0.57          
CLF   NYSE B16 -2.90 183.89  1497100   -1.55  1.07  7.49   -0.22          
ASEI  NASD G10 -0.61  48.45  1180700   -1.24 -6.46  7.33    5.84          
DECK  NASD C29 -2.08 140.04   394100   -1.46  0.78  6.75    0.11          
AAPL  NASD T19 -3.70 186.26 32743600   -1.95  1.27  6.67    0.11          
RIMM  NASD T07 -2.28 138.56 20712600   -1.62  2.08  6.30    0.03          
SPWR  NASD T22  3.36  92.36  4376600    3.78  2.50  6.08    0.09          
CF    NYSE B01 -0.77 136.27  2087200   -0.56 -1.03  6.05    0.30          
MOS   NYSE B01 -0.09 125.16  5639100   -0.07 -0.30  6.01    0.32          
EDU   NYSE S21  5.21  78.02   953900    7.16 -0.36  5.89    0.38          
BG    NYSE B01 -1.34 115.39  2753200   -1.15 -0.40  5.68   -0.16          

20080514   20 HIGHEST VOLUME (Optionable Stocks)
SCODE EXC  SEC  $ UP  CLOSE        VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
SPY   AMEX F04  0.29 140.77  181903296    0.21  0.59  1.74    0.14          
QQQQ  NASD     -0.11  49.11  143598100   -0.22  0.20  0.89    0.68          
EDS   NYSE T12  0.00  24.34  108023296    0.00  0.03  0.10   -0.30          
CCU   NYSE S09  0.52  34.82   93366496    1.52  0.42  0.58    0.66          
MSFT  NASD T01  0.15  29.93   66738500    0.50  0.11  0.53   -0.06          
XLF   AMEX      0.18  26.24   65072600    0.69  0.12  0.32   -0.14          
YHOO  NASD T13  0.58  27.14   64571000    2.18  0.39  1.16   -0.21          
C     NYSE F11  0.22  23.25   64356100    0.96  0.18  0.42   -0.04          
IWM   AMEX     -0.09  73.40   60659400   -0.12  0.16  1.75    0.16          
INTC  NASD T24  0.08  23.84   59397300    0.34  0.09  0.53    0.50          
EMC   NYSE T06  0.70  16.68   57024400    4.38  0.07  0.77    1.32          
HPQ   NYSE T08  1.37  45.64   55003600    3.09  0.65  2.21   -0.61          
AIG   NYSE F13  0.28  39.44   51197200    0.72  0.05  0.66   -0.67          
CSCO  NASD T18 -0.14  25.75   49857000   -0.54  0.11  0.62    0.38          
AMAT  NASD T27  0.04  19.90   43052800    0.20 -0.13  0.79    0.18          
PFE   NYSE H04  0.09  20.06   41437900    0.45  0.03  0.13    0.07          
F     NYSE C02 -0.09   8.14   36187900   -1.09  0.02  0.26   -0.05          
GE    NYSE G09  0.18  32.51   35479300    0.56  0.09  0.39   -0.04          
WM    NYSE F29 -0.10   9.78   33190700   -1.01  0.22  0.43   -0.37          
S     NYSE T07  0.22   9.28   32962000    2.43  0.02  0.57    0.38          

Top 20 gainers and losers, highest daily price fluctuation, highest volume 13-May-2008

May 20, 2008 at 7:38 am | Posted in Daily Close Information, Most actives, Top Gainers & Losers, Top High-Low price volatility | Leave a comment
Tags: , ,


20080513  TOP GAINERS (Optionable Stocks)
SCODE EXC  SEC  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
FLR   NYSE R01 24.67 191.03  7563100   14.83 15.92 12.12    3.17          
FSLR  NASD T26 19.14 303.98  5691500    6.72  8.16 17.11    1.51          
RTP   NYSE B05 13.60 517.10   456000    2.70  8.03 12.75    1.20          
CLB   NYSE B11  8.55 133.10   369300    6.86 -0.55 12.08    0.94          
CSIQ  NASD T26  6.68  40.78 16539100   19.59  8.69  4.96    3.60          
FWLT  NASD G08  6.40  75.30  8857000    9.29  2.56  4.67    3.48          
CLF   NYSE B16  6.24 186.79  1911200    3.46  0.29  9.63    0.57          
APA   NYSE B06  5.25 139.30  5817200    3.92  0.96  5.95    0.37          
JEC   NYSE S57  5.02  93.94  2424400    5.65  1.28  5.62    1.92          
LUFK  NASD B11  4.94  82.29   334600    6.39 -0.59  5.62    0.90          
FSYS  NASD C03  4.89  24.06   946300   25.51  3.72  2.16    9.02          
USNA  NASD H06  4.82  25.65  1427600   23.14  3.77  2.38    1.36          
BYI   NYSE S26  4.75  41.55  3894400   12.91  2.99  2.98    1.51          
SPWR  NASD T22  4.60  89.00  4000900    5.45  2.19  4.84    1.14          
BTU   NYSE B07  4.40  73.20  7853800    6.40 -0.05  5.65    1.12          
CEO   NYSE B06  4.39 184.75   313100    2.43  2.18  3.11    0.01          
WRNC  NASD C28  4.11  50.10  3179800    8.94  2.78  2.57    3.14          
FFH   NYSE F13  4.00 284.00    97500    1.43  1.30  7.91    0.48          
FCL   NYSE B07  3.95  66.05  1168200    6.36 -1.11  5.25   -0.16          
MDR   NYSE G08  3.93  57.88  3639900    7.28  0.36  3.76    0.91          

20080513  TOP LOSERS (Optionable Stocks)
SCODE EXC  SEC  $ DN  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
CME   NYSE S12 -7.45 457.65   665400   -1.60  0.53 11.90    0.63          
BG    NYSE B01 -4.38 116.73  3266100   -3.62 -1.09  6.66    0.53          
CETV  NASD S10 -3.87  96.89   816100   -3.84 -3.65  2.97    1.68          
STT   NYSE F25 -3.83  70.84  5941900   -5.13 -1.34  4.40    1.09          
POT   NYSE B09 -3.12 197.57  7404300   -1.55 -0.79  4.24   -0.06          
FOSL  NASD C24 -3.03  34.22  3007100   -8.13 -2.79  2.32    1.46          
ESLT  NASD T22 -2.91  53.07    32000   -5.20 -0.43  2.55    2.23          
ZMH   NYSE H12 -2.71  66.85  8336900   -3.90 -1.64  2.62    2.62          
HPQ   NYSE T08 -2.56  44.27 141735104  -5.47 -2.44  2.58    2.53          
CF    NYSE B01 -2.41 137.04  1600600   -1.73  1.01  5.47    0.01          
RKH   AMEX     -2.30 121.53   557200   -1.86 -0.07  2.84    0.47          
HOC   NYSE B13 -2.27  41.92  1803800   -5.14  0.07  2.72   -0.40          
BDX   NYSE H13 -2.20  86.00  1633700   -2.49  0.02  2.37    0.39          
COF   NYSE F03 -2.17  51.75  8201100   -4.02 -0.61  2.23    0.49          
GOOG  NASD T13 -1.94 583.00  5165100   -0.33  1.29  9.40    0.06          
BNE   NYSE S12 -1.94  14.87   667500  -11.54 -1.21  1.37    6.34          
MTB   NYSE F25 -1.87  91.47   765600   -2.00  0.28  2.58    0.57          
LEH   NYSE F08 -1.77  42.95 17271900   -3.96 -0.27  1.75    0.25          
JPM   NYSE F11 -1.76  45.48 27486100   -3.73 -0.20  2.02    0.35          
GS    NYSE F08 -1.75 190.33  5777700   -0.91 -0.90  3.98    0.02          

20080513 Top 20 (Optionable Stocks) HIGH-LOW intraday $ volatility
SCODE EXC  SEC  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
FSLR  NASD T26 19.14 303.98  5691500    6.72  8.16 17.11    1.51          
RTP   NYSE B05 13.60 517.10   456000    2.70  8.03 12.75    1.20          
FLR   NYSE R01 24.67 191.03  7563100   14.83 15.92 12.12    3.17          
CLB   NYSE B11  8.55 133.10   369300    6.86 -0.55 12.08    0.94          
BIDU  NASD T13  1.53 368.40  4933100    0.42 -0.25 12.02    0.08          
CME   NYSE S12 -7.45 457.65   665400   -1.60  0.53 11.90    0.63          
CLF   NYSE B16  6.24 186.79  1911200    3.46  0.29  9.63    0.57          
GOOG  NASD T13 -1.94 583.00  5165100   -0.33  1.29  9.40    0.06          
FFH   NYSE F13  4.00 284.00    97500    1.43  1.30  7.91    0.48          
OIH   AMEX      3.29 206.78 10237100    1.62  0.04  7.48    0.60          
BG    NYSE B01 -4.38 116.73  3266100   -3.62 -1.09  6.66    0.53          
BLK   NYSE F09 -1.10 214.75   404000   -0.51  1.88  6.10   -0.37          
MA    NYSE S12 -1.46 288.80  1292700   -0.50  1.60  6.09   -0.44          
APA   NYSE B06  5.25 139.30  5817200    3.92  0.96  5.95    0.37          
BTU   NYSE B07  4.40  73.20  7853800    6.40 -0.05  5.65    1.12          
LUFK  NASD B11  4.94  82.29   334600    6.39 -0.59  5.62    0.90          
JEC   NYSE S57  5.02  93.94  2424400    5.65  1.28  5.62    1.92          
CF    NYSE B01 -2.41 137.04  1600600   -1.73  1.01  5.47    0.01          
HES   NYSE B13  2.89 118.09  3276600    2.51  0.76  5.39    0.24          
WLT   NYSE G10  3.66  87.57  1729300    4.36  0.09  5.38    0.36          

20080513   20 HIGHEST VOLUME (Optionable Stocks)
SCODE EXC  SEC  $ UP  CLOSE        VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
SPY   AMEX F04  0.02 140.48  159133504    0.01  0.34  1.16    0.05          
AIG   NYSE F13  0.79  39.16  155131392    2.06 -0.18  1.04    0.93          
EDS   NYSE T12  0.21  24.34  153266208    0.87  0.30  0.15   10.36          
HPQ   NYSE T08 -2.56  44.27  141735104   -5.47 -2.44  2.58    2.53          
QQQQ  NASD      0.13  49.22   85448000    0.26  0.03  0.57   -0.05          
YHOO  NASD T13  1.30  26.56   81351100    5.15 -0.10  2.45    0.97          
XLF   AMEX     -0.24  26.06   75316600   -0.91  0.09  0.52    0.11          
MSFT  NASD T01 -0.21  29.78   70934600   -0.70  0.01  0.60    0.10          
C     NYSE F11 -0.61  23.03   67034300   -2.58  0.06  0.96   -0.03          
SOV   NYSE F29  0.42   8.60   64275100    5.13  0.24  0.62    2.95          
CCU   NYSE S09  1.43  34.30   56096900    4.35  0.23  2.57   -0.13          
WM    NYSE F29 -0.37   9.88   52406800   -3.61  0.08  0.62    0.73          
IWM   AMEX      0.42  73.49   52328600    0.57  0.23  0.92    0.06          
INTC  NASD T24  0.12  23.76   39476500    0.51  0.00  0.33    0.15          
PFE   NYSE H04  0.06  19.97   38653600    0.30  0.02  0.19    0.07          
F     NYSE C02  0.08   8.23   38192700    0.98  0.01  0.14    0.33          
GE    NYSE G09 -0.07  32.33   36962000   -0.22  0.13  0.44    0.20          
AMAT  NASD T27 -0.01  19.86   36515900   -0.05  0.24  0.52    0.82          
CSCO  NASD T18  0.05  25.89   36010100    0.19  0.02  0.40   -0.06          
BAC   NYSE F11 -0.83  36.61   35473900   -2.22  0.02  1.10    0.33          

Chinese companies 16-May-2008

May 20, 2008 at 7:36 am | Posted in China related companies, Daily Close Information | Leave a comment
Tags:

20080516  Listed by price change (CHINESE STOCKS)

SCODE EXC  SEC O  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
SOLF  NASD T26 Y  4.37  22.84 22861400   23.66  0.53  4.60    1.49          
JRJC  NASD S12    4.11  26.15  5191000   18.65  3.44  2.17    6.52          
SNP   NYSE B06 Y  2.55  98.45   624100    2.66  2.08  2.21   -0.10          
EDU   NYSE S21 Y  2.41  80.08   591000    3.10  0.15  3.29    0.86          
TSL   NYSE T26 Y  1.89  49.53  1720000    3.97  0.17  2.51    0.06          
FMCN  NASD S01 Y  1.79  43.56  3331600    4.29  0.12  1.95   -0.15          
CSUN  NASD T25 Y  1.71  14.29  6934500   13.59  0.14  2.25    1.23          
CPSL  NASD B16    1.63   5.97 23789300   37.56  1.23  0.69   10.93          
PTR   NYSE B08 Y  1.57 146.94  1098600    1.08  1.43  2.25   -0.15          
CSIQ  NASD T26 Y  1.30  44.90  3722800    2.98  0.85  1.99   -0.38          
CHA   NYSE T31 Y  1.29  72.35   176500    1.82  0.28  1.39    0.16          
CMED  NASD H13 Y  1.25  39.46   279100    3.27  0.29  1.34    0.81          
HNP   NYSE U03 Y  1.23  32.71   293300    3.91  0.77  0.58    0.31          
CYD   NYSE G04 Y  1.12  11.89   517900   10.40  0.10  1.24    0.27          
LDK   NYSE T09 Y  1.08  37.22  2782900    2.99  0.16  2.06   -0.08          
CNTF  NASD T07 Y  1.07   6.55  1301800   19.53  0.02  1.07    1.54          
JASO  NASD T26 Y  1.02  24.83 13526700    4.28  0.88  1.27    0.34          
PWRD  NASD T01    0.99  31.30  1439200    3.27  0.44  1.25    0.55          
EFUT  NASD T02    0.98  17.03   187600    6.11  0.80  1.11    2.06          
SHI   NYSE B17    0.95  39.98   578900    2.43  0.97  1.46    3.59          
SEED  NASD F04    0.85   7.49  2202000   12.80  0.16  0.77    6.13          
CHNR  NASD S31    0.79  24.10   131300    3.39  0.62  1.60    0.69          
FXI   NYSE     Y  0.55 158.74  3446600    0.35 -0.04  1.54   -0.15          
MHJ   AMEX S60    0.50   8.18    34000    6.51  0.31  0.65    2.27          
FFHL  NASD C26    0.42   3.45   186300   13.86  0.10  0.54    0.91          
CAAS  NASD C03    0.40   7.09   430700    5.98 -0.05  0.77    0.31          
MR    NYSE H13 Y  0.37  38.92   484700    0.96  0.48  0.99    0.00          
NTES  NASD T13 Y  0.36  24.96  2515500    1.46  0.40  0.92    0.29          
GRRF  NASD T32    0.33   5.73   183800    6.11  0.00  0.52    0.12          
BIDU  NASD T13 Y  0.32 364.59  2863900    0.09  0.99  9.26   -0.16          
ASIA  NASD T15 Y  0.31  14.08   581000    2.25  0.21  0.86    0.13          
CHU   NYSE T32 Y  0.31  21.79   897400    1.44  0.13  0.38    0.13          
CBAK  NASD G09 Y  0.28   4.48   640100    6.67  0.21  0.27    0.10          
CHINA NASD T13 Y  0.27   3.68  2833500    7.92  0.01  0.28    1.43          
ADY   AMEX C11    0.26  13.03    58800    2.04  0.22  0.36    0.94          
CHL   NYSE T32 Y  0.26  86.23  1351900    0.30  0.53  0.99   -0.31          
JOBS  NASD S56    0.23  19.06    30300    1.22  0.05  0.22   -0.33          
PGJ   AMEX     Y  0.19  30.25   264800    0.63  0.10  0.32    0.28          
UTSI  NASD T32 Y  0.19   4.97  3694800    3.97  0.24  0.33   -0.10          
JST   AMEX T09    0.15  41.90    28200    0.36  0.23  1.09   -0.62          
GSH   NYSE S44    0.15  27.35    99100    0.55  0.20  0.40   -0.53          
TSTC  NASD T31    0.12   4.76    20000    2.59  0.03  0.24   -0.75          
DSWL  NASD C26    0.11   7.40    17100    1.51 -0.05  0.36   -0.17          
NTE   NYSE C07 Y  0.11  10.66   248100    1.04  0.05  0.39   -0.23          
SPRD  NASD T24    0.09   8.08  1010600    1.13 -0.73  0.89    0.48          
HMIN  NASD S33 Y  0.08  26.15   448400    0.31  0.19  1.01   -0.65          
CEA   NYSE S34    0.08  44.95    16800    0.18  0.00  0.62   -0.29          
CHN   NYSE        0.08  35.55    74100    0.23  0.23  0.49    2.29          
QXM   NYSE T32 Y  0.07   7.52   187600    0.94  0.05  0.35   -0.03          
SCR   NYSE H05    0.07  14.52    79800    0.48  0.45  0.75    0.01          
ACH   NYSE B02 Y  0.05  44.34   764700    0.11 -0.02  0.89    0.11          
EJ    NYSE F14 Y  0.05  16.27   884500    0.31  0.26  0.54   -0.63          
XFML  NASD T07 Y  0.04   3.72   655000    1.09  0.05  0.32    0.90          
NWD   AMEX C23    0.00   0.72    79100    0.00  0.00  0.02    2.58          
HRAY  NASD T02    0.00   2.98    55000    0.00 -0.04  0.23    0.92          
HRBN  NASD G09    0.00  18.00    32000    0.00  0.10  0.97   -0.14          
CN    NYSE T31 Y  0.00  62.64   255000    0.00 -0.14  1.28   -0.61          
TCM   NYSE H01    0.00   8.14    73500    0.00  0.20  0.26   -0.04          
CTDC  NASD T02   -0.01   6.43   385300   -0.16  0.11  0.55    0.33          
LONG  NASD S40   -0.01   9.23    30200   -0.11 -0.07  0.21   -0.42          
PACT  NASD T03 Y -0.01   1.28    20800   -0.78  0.05  0.09   -0.22          
LTON  NASD T32   -0.02   2.28    84200   -0.87 -0.04  0.12    1.55          
TBV   AMEX H06   -0.04   1.75     9500   -2.23  0.04  0.16   -0.71          
GIGM  NASD T14 Y -0.04  18.83   623200   -0.21  0.14  0.78    0.08          
ATS   NYSE T31   -0.04   1.47    15800   -2.65 -0.04  0.08    0.65          
YTEC  NASD       -0.06  13.14  1359500   -0.45  0.36  1.33   -0.56          
ATV   NYSE T15 Y -0.07   7.66    44300   -0.91  0.05  0.24    0.71          
SVA   AMEX H05 Y -0.08   4.26   560600   -1.84  0.16  0.55    0.75          
ACTS  NASD T26 Y -0.09   3.61    86200   -2.43 -0.04  0.12    0.36          
CTRP  NASD S48 Y -0.09  57.39  1771700   -0.16  0.07  0.70   -0.72          
JFC   NYSE       -0.09  23.59     3100   -0.38 -0.01  0.15   -0.75          
VIMC  NASD T26 Y -0.10   3.29    52800   -2.95 -0.14  0.10   -0.57          
AOB   AMEX H04 Y -0.10  11.00  1839300   -0.90  0.13  0.38   -0.11          
COGO  NASD T07 Y -0.11  12.68   345000   -0.86  0.06  0.39    0.27          
XING  NASD T07 Y -0.11   6.96   399100   -1.56  0.38  0.69   -0.30          
LFC   NYSE F10 Y -0.12  63.94   720900   -0.19 -0.05  0.89   -0.16          
NINE  NASD T02 Y -0.16   2.47    85700   -6.08 -0.01  0.25   -0.64          
SORL  NASD S12   -0.16   6.43    51500   -2.43 -0.04  0.15   -0.14          
SMI   NYSE T25 Y -0.18   3.57   269900   -4.80 -0.12  0.15    1.64          
CAF   NYSE       -0.26  47.00   116000   -0.55  0.06  0.78    0.22          
JADE  NASD C24 Y -0.28   3.48   333200   -7.45  0.08  0.37    1.03          
GSOL  NASD T15   -0.29  15.71   547300   -1.81  0.11  1.10    0.37          
SOHU  NASD T13 Y -0.34  83.54  1547900   -0.41  0.59  2.74   -0.40          
YGE   NYSE T25 Y -0.43  24.88  6058000   -1.70  0.71  1.59   -0.53          
WX    NYSE H04   -0.44  22.74   341000   -1.90 -0.36  1.08   -0.61          
KUN   AMEX H06   -0.45   4.95  1087100   -8.33  0.17  1.41   -0.29          
ZNH   NYSE S34   -0.49  31.67    99700   -1.52 -0.06  0.61    0.24          
MPEL  NASD S48 Y -0.51  13.11  4424000   -3.74 -0.13  0.70   -0.46          
KONG  NASD S12 Y -0.59   4.59   830100  -11.39 -0.74  0.37    0.28          
SNDA  NASD T15 Y -0.64  36.96   849300   -1.70  0.13  1.61    0.31          
GA    NYSE T15   -0.69  15.60  4516600   -4.24 -1.04  0.79    0.40          
SSRX  NASD H01   -0.79  10.06   233000   -7.28  0.05  1.14   -0.59          
SYUT  NASD C05   -0.82  32.18     9500   -2.48  0.23  1.15    1.21          
CHDX  NASD S37   -1.02  24.43   187700   -4.01  0.08  1.54   -0.75          
STP   NYSE T09 Y -1.02  46.10  7046800   -2.16  0.56  2.72    0.02          
SINA  NASD T15 Y -1.28  54.93  2370000   -2.28  0.49  2.28   -0.77          
YZC   NYSE B07   -1.29 101.73   112600   -1.25 -0.89  1.96    0.13          
NCTY  NASD S26 Y -1.50  25.25   317200   -5.61  0.04  2.69   -0.06          
CEO   NYSE B06 Y -1.62 192.08   443300   -0.84 -0.77  3.12   -0.19          

Chinese companies 15-May-2008

May 20, 2008 at 7:34 am | Posted in China related companies, Daily Close Information | Leave a comment
Tags:

20080515  Listed by price change (CHINESE STOCKS)

SCODE EXC  SEC O  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
CEO   NYSE B06 Y  5.89 193.70   546000    3.14  4.18  4.34    0.16          
PTR   NYSE B08 Y  5.07 145.37  1287500    3.61  2.11  2.96    0.18          
YZC   NYSE B07    4.00 103.02    99400    4.04  1.88  2.35   -0.30          
CHDX  NASD S37    3.63  25.45   756700   16.64  0.19  3.97    1.91          
SOHU  NASD T13 Y  3.58  83.88  2598200    4.46  1.72  3.08   -0.23          
BIDU  NASD T13 Y  3.10 364.27  3399700    0.86  2.90  7.70   -0.03          
SINA  NASD T15 Y  3.06  56.21 10422700    5.76  5.21  3.24    1.71          
FMCN  NASD S01 Y  2.63  41.77  3918700    6.72  0.47  2.46    0.48          
FXI   NYSE     Y  2.17 158.19  4078100    1.39  0.21  2.44    0.15          
TSL   NYSE T26 Y  2.00  47.64  1628600    4.38  1.60  2.50   -0.40          
KUN   AMEX H06    1.64   5.40  1521400   43.62  0.20  1.68    2.00          
WX    NYSE H04    1.63  23.18   877600    7.56  0.02  1.82   -0.29          
GSOL  NASD T15    1.35  16.00   399600    9.22  0.12  1.86    0.98          
NCTY  NASD S26 Y  1.32  26.75   339100    5.19  0.00  2.03   -0.21          
HMIN  NASD S33 Y  1.07  26.07  1281200    4.28  0.24  1.45   -0.35          
SOLF  NASD T26 Y  1.06  18.47  9196900    6.09  1.28  1.32   -0.12          
CSUN  NASD T25 Y  1.02  12.58  3108000    8.82  0.33  1.73   -0.03          
SHI   NYSE B17    0.96  39.03   126100    2.52  0.45  1.13    2.35          
CHL   NYSE T32 Y  0.94  85.97  1952600    1.11 -0.13  1.78    0.65          
CYD   NYSE G04 Y  0.76  10.77   408600    7.59  0.49  0.76    0.55          
GA    NYSE T15    0.75  16.29  3232100    4.83  0.45  0.77    1.04          
JOBS  NASD S56    0.68  18.83    45200    3.75 -0.12  0.97   -0.43          
JRJC  NASD S12    0.64  22.04   690100    2.99  0.05  1.28   -0.26          
XING  NASD T07 Y  0.56   7.07   572200    8.60  0.04  0.69    2.26          
ACH   NYSE B02 Y  0.56  44.29   691600    1.28  0.26  0.77   -0.45          
QXM   NYSE T32 Y  0.51   7.45   193400    7.35  0.08  0.49    1.26          
HNP   NYSE U03 Y  0.49  31.48   224500    1.58 -0.10  0.68   -0.03          
CHN   NYSE        0.42  35.47    22500    1.20  0.09  0.45   -0.46          
JFC   NYSE        0.42  23.68    12500    1.81  0.26  0.39    1.23          
LFC   NYSE F10 Y  0.40  64.06   856800    0.63 -0.31  1.08   -0.23          
ASIA  NASD T15 Y  0.39  13.77   514000    2.91  0.16  0.45   -0.18          
CEA   NYSE S34    0.39  44.87    23600    0.88  0.00  1.02   -0.31          
PGJ   AMEX     Y  0.35  30.06   206700    1.18  0.14  0.37   -0.24          
NINE  NASD T02 Y  0.35   2.63   238600   15.35 -0.06  0.44    5.33          
SPRD  NASD T24    0.35   7.99   684900    4.58  0.01  0.49    0.22          
NTE   NYSE C07 Y  0.35  10.55   323300    3.43  0.10  0.37    0.43          
SNDA  NASD T15 Y  0.33  37.60   646400    0.89  0.94  1.15   -0.06          
GRRF  NASD T32    0.32   5.40   163600    6.30  0.08  0.30    0.18          
CMED  NASD H13 Y  0.31  38.21   154100    0.82 -0.03  0.64   -0.57          
PWRD  NASD T01    0.31  30.31   930700    1.03 -0.31  2.16   -0.28          
STP   NYSE T09 Y  0.31  47.12  6881200    0.66  0.84  3.13   -0.35          
CBAK  NASD G09 Y  0.30   4.20   582300    7.69  0.01  0.44    0.14          
GIGM  NASD T14 Y  0.30  18.87   576000    1.62  0.20  0.56   -0.66          
UTSI  NASD T32 Y  0.30   4.78  4091200    6.70  0.07  0.28    0.07          
MHJ   AMEX S60    0.29   7.68    10400    3.92  0.06  0.35    0.93          
SVA   AMEX H05 Y  0.29   4.34   319500    7.16  0.02  0.37    1.13          
MR    NYSE H13 Y  0.29  38.55   482400    0.76 -0.01  0.84   -0.24          
HRBN  NASD G09    0.25  18.00    37400    1.41 -0.04  0.30   -0.61          
ADY   AMEX C11    0.21  12.77    30300    1.67 -0.10  0.46   -0.31          
KONG  NASD S12 Y  0.21   5.18   646900    4.23  0.16  0.38   -0.30          
NTES  NASD T13 Y  0.19  24.60  1943300    0.78  0.89  0.99    0.23          
TCM   NYSE H01    0.16   8.14    76400    2.01  0.02  0.22   -0.23          
ZNH   NYSE S34    0.16  32.16    80500    0.50 -0.35  0.81   -0.01          
VIMC  NASD T26 Y  0.12   3.39   121600    3.67 -0.01  0.17   -0.13          
SORL  NASD S12    0.08   6.59    60000    1.23  0.00  0.31   -0.85          
SMI   NYSE T25 Y  0.08   3.75   102400    2.18 -0.04  0.14   -0.55          
ACTS  NASD T26 Y  0.07   3.70    63200    1.93 -0.01  0.09   -0.47          
PACT  NASD T03 Y  0.06   1.29    26600    4.88 -0.02  0.15    0.09          
LTON  NASD T32    0.05   2.30    33000    2.22  0.00  0.07   -0.55          
TBV   AMEX H06    0.04   1.79    32500    2.29  0.02  0.18    0.01          
SEED  NASD F04    0.04   6.64   309000    0.61  0.00  0.26   -0.36          
CHINA NASD T13 Y  0.03   3.41  1166400    0.89  0.03  0.06   -0.10          
HRAY  NASD T02    0.03   2.98    28600    1.02 -0.02  0.12   -0.53          
JADE  NASD C24 Y  0.03   3.76   164500    0.80  0.07  0.15   -0.60          
NWD   AMEX C23    0.01   0.72    22100    1.41  0.01  0.01   -0.85          
CHA   NYSE T31 Y  0.00  71.06   151600    0.00 -1.14  1.76   -0.09          
COGO  NASD T07 Y -0.01  12.79   271900   -0.08  0.20  0.46   -0.15          
CPSL  NASD B16   -0.01   4.34  1994000   -0.23 -0.05  0.37   -0.50          
DSWL  NASD C26   -0.01   7.29    20700   -0.14  0.00  0.40   -0.73          
SSRX  NASD H01   -0.01  10.85   567800   -0.09  0.39  0.93    1.00          
LONG  NASD S40   -0.02   9.24    52500   -0.22 -0.15  0.35    0.65          
ATV   NYSE T15 Y -0.02   7.73    25900   -0.26  0.13  0.30   -0.72          
CHU   NYSE T32 Y -0.02  21.48   797600   -0.09 -0.28  0.31   -0.45          
CTDC  NASD T02   -0.04   6.44   289900   -0.62 -0.07  0.35   -0.59          
ATS   NYSE T31   -0.04   1.51     9600   -2.58 -0.01  0.08   -0.41          
SCR   NYSE H05   -0.05  14.45    79300   -0.34  0.14  0.35   -0.05          
XFML  NASD T07 Y -0.10   3.68   345400   -2.65 -0.03  0.18   -0.31          
CHNR  NASD S31   -0.12  23.31    77600   -0.51  0.61  1.17   -0.62          
CAAS  NASD C03   -0.16   6.69   329000   -2.34  0.03  0.54   -0.76          
SYUT  NASD C05   -0.23  33.00     4300   -0.69 -0.12  0.60   -0.50          
CAF   NYSE       -0.24  47.26    95300   -0.51  0.04  0.45   -0.22          
TSTC  NASD T31   -0.26   4.64    79900   -5.31  0.20  0.59    0.33          
FFHL  NASD C26   -0.27   3.03    97500   -8.18 -0.18  0.43   -0.17          
CNTF  NASD T07 Y -0.32   5.48   512500   -5.52 -0.09  0.34    0.33          
EFUT  NASD T02   -0.32  16.05    61300   -1.95  0.00  0.44   -0.58          
SNP   NYSE B06 Y -0.32  95.90   696600   -0.33 -0.47  1.02    0.13          
EDU   NYSE S21 Y -0.35  77.67   318200   -0.45 -0.02  1.98   -0.67          
JASO  NASD T26 Y -0.36  23.81 10099300   -1.49  0.71  1.90   -0.41          
CSIQ  NASD T26 Y -0.40  43.60  6023100   -0.91 -0.20  4.11   -0.36          
AOB   AMEX H04 Y -0.42  11.10  2067600   -3.65  0.06  0.71   -0.06          
LDK   NYSE T09 Y -0.43  36.14  3016000   -1.18  0.80  2.14   -0.49          
GSH   NYSE S44   -0.55  27.20   212300   -1.98 -0.65  0.49   -0.11          
JST   AMEX T09   -0.64  41.75    73800   -1.51  0.53  2.29    0.36          
MPEL  NASD S48 Y -0.64  13.62  8244400   -4.49 -0.32  1.38    3.00          
EJ    NYSE F14 Y -0.78  16.22  2364600   -4.59  0.33  2.15    0.95          
CN    NYSE T31 Y -1.30  62.64   648200   -2.03 -1.96  1.61    0.53          
YGE   NYSE T25 Y -1.88  25.31 12879600   -6.91  0.45  2.91    0.40          
YTEC  NASD       -5.29  13.20  3103800  -28.61 -2.79  2.60    2.46          
CTRP  NASD S48 Y -5.85  57.48  6384400   -9.24 -6.68  4.82    3.71          

Chinese companies 14-May-2008

May 20, 2008 at 7:32 am | Posted in China related companies, Daily Close Information | Leave a comment
Tags:

20080514  Listed by price change (CHINESE STOCKS)

SCODE EXC  SEC O  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
EDU   NYSE S21 Y  5.21  78.02   953900    7.16 -0.36  5.89    0.38          
CSIQ  NASD T26 Y  3.22  44.00  9342900    7.90  0.72  5.55   -0.44          
CEO   NYSE B06 Y  3.06 187.81   471500    1.66  3.08  3.68    0.51          
YGE   NYSE T25 Y  2.85  27.19  9189900   11.71  0.19  3.29    0.64          
TSL   NYSE T26 Y  2.63  45.64  2703500    6.11  0.51  4.20    0.84          
CEA   NYSE S34    2.36  44.48    34200    5.60  1.89  1.05    0.37          
WX    NYSE H04    2.05  21.55  1229700   10.51  0.17  2.85    4.91          
STP   NYSE T09 Y  2.02  46.81 10588800    4.51  1.01  3.40    0.63          
YZC   NYSE B07    1.58  99.02   141900    1.62  0.80  3.00    0.56          
NCTY  NASD S26 Y  1.49  25.43   429600    6.22  0.16  1.80    0.73          
HMIN  NASD S33 Y  1.41  25.00  1981500    5.98  0.82  1.17    4.58          
CAF   NYSE        1.38  47.50   122800    2.99  1.00  0.47   -0.31          
CAAS  NASD C03    1.37   6.85  1367800   25.00  1.02  1.19   12.29          
SINA  NASD T15 Y  1.27  53.15  3845500    2.45  1.06  2.94    0.17          
ZNH   NYSE S34    1.26  32.00    81100    4.10  0.81  1.00    0.27          
SOLF  NASD T26 Y  1.22  17.41 10397800    7.54  0.36  1.83    0.14          
ACH   NYSE B02 Y  1.15  43.73  1259500    2.70  0.62  1.04    0.27          
FXI   NYSE     Y  1.12 156.02  3552000    0.72  0.81  2.49   -0.17          
CTRP  NASD S48 Y  0.99  63.33  1355900    1.59  0.95  2.25    0.60          
PWRD  NASD T01    0.95  30.00  1291400    3.27  0.33  1.08    0.15          
ADY   AMEX C11    0.92  12.56    43600    7.90  0.10  0.98    0.84          
EFUT  NASD T02    0.87  16.37   146800    5.61  0.25  1.07    1.38          
SNDA  NASD T15 Y  0.86  37.27   684100    2.36 -0.15  1.89    0.23          
CSUN  NASD T25 Y  0.74  11.56  3203300    6.84  0.11  0.85    0.10          
EJ    NYSE F14 Y  0.73  17.00  1215500    4.49  0.07  1.09    1.58          
SSRX  NASD H01    0.72  10.86   284200    7.10  0.04  0.80    3.49          
CHNR  NASD S31    0.63  23.43   202400    2.76  0.06  1.90    1.27          
LDK   NYSE T09 Y  0.63  36.57  5895100    1.75  0.51  2.56   -0.32          
SORL  NASD S12    0.59   6.51   396100    9.97  0.78  0.80    1.64          
YTEC  NASD        0.56  18.49   896600    3.12  0.04  0.91    1.08          
CMED  NASD H13 Y  0.51  37.90   357900    1.36  0.14  1.10    0.11          
KONG  NASD S12 Y  0.51   4.97   926100   11.43 -0.01  0.62    5.19          
JASO  NASD T26 Y  0.47  24.17 17051300    1.98  0.38  2.19    0.84          
CPSL  NASD B16    0.46   4.35  3960000   11.83  0.07  0.54    7.51          
KUN   AMEX H06    0.41   3.76   506500   12.24  0.20  0.88   24.07          
PGJ   AMEX     Y  0.39  29.71   271100    1.33  0.13  0.67    0.28          
GSH   NYSE S44    0.38  27.75   237400    1.39 -0.17  0.71    0.46          
LFC   NYSE F10 Y  0.36  63.66  1117100    0.57  0.07  1.88   -0.01          
CYD   NYSE G04 Y  0.33  10.01   263600    3.41 -0.06  0.57    1.82          
TSTC  NASD T31    0.30   4.90    60000    6.52  0.00  0.39    2.70          
ASIA  NASD T15 Y  0.29  13.38   630300    2.22  0.03  0.61    0.02          
FFHL  NASD C26    0.26   3.30   117300    8.55  0.03  0.24    6.38          
LONG  NASD S40    0.26   9.26    31800    2.89  0.00  0.33   -0.40          
CBAK  NASD G09 Y  0.25   3.90   512000    6.85  0.01  0.38    2.02          
DSWL  NASD C26    0.23   7.30    75700    3.25  0.09  0.20    0.43          
MHJ   AMEX S60    0.22   7.39     5400    3.07  0.08  0.17    0.93          
JADE  NASD C24 Y  0.21   3.73   410600    5.97 -0.02  0.37   -0.21          
CHN   NYSE        0.20  35.05    41700    0.57  0.18  0.45   -0.32          
SYUT  NASD C05    0.18  33.23     8600    0.54 -0.02  0.39    2.44          
CHL   NYSE T32 Y  0.18  85.03  1185800    0.21  0.30  1.31   -0.19          
CHU   NYSE T32 Y  0.18  21.50  1441100    0.84  0.06  0.42    0.15          
MPEL  NASD S48 Y  0.16  14.26  2063400    1.13  0.05  0.55    0.39          
SVA   AMEX H05 Y  0.15   4.05   149700    3.85  0.01  0.15    0.43          
UTSI  NASD T32 Y  0.15   4.48  3811400    3.46  0.04  0.27    1.21          
JFC   NYSE        0.15  23.26     5600    0.65  0.14  0.27   -0.70          
QXM   NYSE T32 Y  0.15   6.94    85700    2.21  0.09  0.15    0.53          
VIMC  NASD T26 Y  0.14   3.27   140400    4.47  0.04  0.26    0.68          
XING  NASD T07 Y  0.14   6.51   175700    2.20  0.04  0.23    0.60          
HRAY  NASD T02    0.09   2.95    60900    3.15  0.01  0.23    0.75          
LTON  NASD T32    0.09   2.25    73300    4.17  0.04  0.08    1.82          
NINE  NASD T02 Y  0.09   2.28    37700    4.11 -0.06  0.17    3.54          
PTR   NYSE B08 Y  0.09 140.30  1092600    0.06 -0.49  3.49    0.10          
GRRF  NASD T32    0.07   5.08   138600    1.40 -0.02  0.24    0.18          
TBV   AMEX H06    0.05   1.75    32100    2.94  0.05  0.25    1.04          
JOBS  NASD S56    0.05  18.15    79300    0.28  1.34  1.50    0.28          
SHI   NYSE B17    0.03  38.07    37600    0.08  0.00  0.51    0.06          
ATS   NYSE T31    0.02   1.55    16300    1.31  0.00  0.05    2.54          
ACTS  NASD T26 Y  0.00   3.63   118700    0.00 -0.05  0.22    0.18          
NWD   AMEX C23   -0.01   0.71   147500   -1.39  0.03  0.04   -0.34          
NTES  NASD T13 Y -0.02  24.41  1581600   -0.08  0.13  1.05    0.44          
PACT  NASD T03 Y -0.02   1.23    24400   -1.60  0.00  0.11    2.09          
XFML  NASD T07 Y -0.02   3.78   501900   -0.53 -0.02  0.16   -0.45          
SEED  NASD F04   -0.04   6.60   485800   -0.60  0.14  0.29    0.96          
CHINA NASD T13 Y -0.05   3.38  1299500   -1.46 -0.01  0.09    0.51          
NTE   NYSE C07 Y -0.05  10.20   225400   -0.49  0.03  0.36   -0.31          
SMI   NYSE T25 Y -0.07   3.67   227000   -1.87 -0.06  0.13   -0.08          
CNTF  NASD T07 Y -0.08   5.80   385200   -1.36  0.00  0.30    0.83          
SCR   NYSE H05   -0.10  14.50    83700   -0.68  0.46  0.61    0.28          
JST   AMEX T09   -0.12  42.39    54100   -0.28  0.12  1.28   -0.16          
COGO  NASD T07 Y -0.15  12.80   319300   -1.16 -0.02  0.75   -0.02          
GSOL  NASD T15   -0.15  14.65   201400   -1.01 -0.70  0.99    0.11          
SPRD  NASD T24   -0.17   7.64   563400   -2.18  0.04  0.39   -0.10          
GA    NYSE T15   -0.20  15.54  1586100   -1.27  0.06  0.81   -0.08          
HRBN  NASD G09   -0.22  17.75    96500   -1.22  0.19  0.75   -0.29          
ATV   NYSE T15 Y -0.24   7.75    93600   -3.00 -0.11  0.44    2.09          
CHDX  NASD S37   -0.28  21.82   260000   -1.27 -0.61  1.07    0.61          
CHA   NYSE T31 Y -0.29  71.06   166800   -0.41 -0.11  1.70    0.00          
FMCN  NASD S01 Y -0.33  39.14  2650500   -0.84  0.43  2.07    0.46          
CTDC  NASD T02   -0.37   6.48   714800   -5.40  0.15  0.84   -0.01          
HNP   NYSE U03 Y -0.37  30.99   230500   -1.18 -0.35  0.39   -0.19          
TCM   NYSE H01   -0.40   7.98    98800   -4.77 -0.25  0.37    2.73          
AOB   AMEX H04 Y -0.61  11.52  2199700   -5.03 -0.01  0.79    0.67          
GIGM  NASD T14 Y -0.69  18.57  1690000   -3.58  0.04  1.43   -0.41          
JRJC  NASD S12   -0.69  21.40   933900   -3.12  1.05  2.13    0.30          
MR    NYSE H13 Y -0.80  38.26   637600   -2.05  0.45  1.70   -0.33          
SOHU  NASD T13 Y -1.50  80.30  3355400   -1.83  1.69  5.42    0.48          
SNP   NYSE B06 Y -1.54  96.22   618900   -1.58 -1.35  1.63    1.01          
CN    NYSE T31 Y -2.25  63.94   423300   -3.40 -0.55  1.89    0.02          
BIDU  NASD T13 Y -7.23 361.17  3499100   -1.96  2.84 14.95   -0.29          

Chinese companies on 13-May-2008

May 20, 2008 at 7:27 am | Posted in China related companies, Daily Close Information | Leave a comment
Tags:

20080513  Listed by price change (CHINESE STOCKS)

SCODE EXC  SEC O  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
CSIQ  NASD T26 Y  6.68  40.78 16539100   19.59  8.69  4.96    3.60          
CEO   NYSE B06 Y  4.39 184.75   313100    2.43  2.18  3.11    0.01          
STP   NYSE T09 Y  3.19  44.79  6511800    7.67  0.82  3.68    0.76          
EDU   NYSE S21 Y  2.29  72.81   689600    3.25 -0.02  3.25    0.13          
FXI   NYSE     Y  2.15 154.90  4291500    1.41  2.31  2.15   -0.35          
GIGM  NASD T14 Y  1.79  19.26  2886600   10.25  0.54  1.72    0.81          
YGE   NYSE T25 Y  1.76  24.34  5608800    7.79  0.58  2.14    2.43          
NCTY  NASD S26 Y  1.67  23.94   248000    7.50  0.17  1.73    1.89          
JASO  NASD T26 Y  1.60  23.70  9290500    7.24  0.50  2.43   -0.12          
CHL   NYSE T32 Y  1.60  84.85  1464300    1.92  1.76  0.95   -0.02          
ACH   NYSE B02 Y  1.57  42.58   994600    3.83  1.80  0.93    0.02          
BIDU  NASD T13 Y  1.53 368.40  4933100    0.42 -0.25 12.02    0.08          
TSL   NYSE T26 Y  1.41  43.01  1467900    3.39  0.75  1.79    1.22          
YZC   NYSE B07    1.41  97.44    90800    1.47  1.07  1.32   -0.15          
YTEC  NASD        1.31  17.93   430400    7.88  0.26  1.56    2.37          
SOLF  NASD T26 Y  1.25  16.19  9083100    8.37  0.71  1.27    2.20          
FMCN  NASD S01 Y  0.93  39.47  1817900    2.41  0.54  1.65   -0.39          
GSH   NYSE S44    0.93  27.37   162100    3.52  0.41  0.61    1.07          
LFC   NYSE F10 Y  0.93  63.30  1134100    1.49  1.15  0.92   -0.17          
CSUN  NASD T25 Y  0.88  10.82  2921700    8.85  0.63  0.70    0.86          
SINA  NASD T15 Y  0.83  51.88  3282200    1.63  0.94  3.72    0.25          
SORL  NASD S12    0.70   5.92   150200   13.41  0.04  0.69   -0.20          
MR    NYSE H13 Y  0.56  39.06   949600    1.45 -0.16  1.24    1.19          
GA    NYSE T15    0.44  15.74  1721900    2.88  0.09  0.75    0.51          
AOB   AMEX H04 Y  0.43  12.13  1318400    3.68  0.05  0.42   -0.45          
PGJ   AMEX     Y  0.37  29.32   211300    1.28 -0.06  0.55    0.06          
TCM   NYSE H01    0.32   8.38    26500    3.97  0.08  0.57    1.04          
NTES  NASD T13 Y  0.29  24.43  1097600    1.20  0.01  0.88   -0.16          
SCR   NYSE H05    0.25  14.60    65500    1.74  0.14  0.28   -0.54          
UTSI  NASD T32 Y  0.22   4.33  1728300    5.35  0.00  0.25    0.40          
CAAS  NASD C03    0.21   5.48   102900    3.98  0.03  0.32    0.12          
CN    NYSE T31 Y  0.19  66.19   413500    0.29  0.00  0.94    1.05          
WX    NYSE H04    0.19  19.50   208100    0.98  0.04  0.38    0.39          
CTDC  NASD T02    0.17   6.85   718700    2.54  0.23  0.44   -0.17          
JFC   NYSE        0.17  23.11    18800    0.74  0.11  0.25    0.37          
MHJ   AMEX S60    0.14   7.17     2800    1.99  0.06  0.10   -0.82          
SPRD  NASD T24    0.14   7.81   623700    1.83  0.04  0.52    2.14          
HRAY  NASD T02    0.07   2.86    34800    2.51 -0.01  0.14    0.25          
QXM   NYSE T32 Y  0.07   6.79    56000    1.04  0.03  0.15    0.07          
JST   AMEX T09    0.06  42.51    64700    0.14  0.59  1.97   -0.46          
KUN   AMEX H06    0.06   3.35    20200    1.82 -0.05  0.11   -0.25          
JOBS  NASD S56    0.06  18.10    62000    0.33  0.01  0.17   -0.04          
ASIA  NASD T15 Y  0.05  13.09   620700    0.38  0.05  0.51    0.62          
CNTF  NASD T07 Y  0.05   5.88   210800    0.86  0.02  0.17    0.83          
KONG  NASD S12 Y  0.05   4.46   149500    1.13  0.02  0.08    0.05          
TSTC  NASD T31    0.05   4.60    16200    1.10  0.01  0.14    0.40          
CYD   NYSE G04 Y  0.05   9.68    93400    0.52 -0.12  0.33    0.04          
COGO  NASD T07 Y  0.04  12.95   324800    0.31  0.04  0.24    0.17          
SSRX  NASD H01    0.01  10.14    63300    0.10  0.03  0.26   -0.29          
VIMC  NASD T26 Y  0.01   3.13    83800    0.32  0.03  0.20    0.55          
NWD   AMEX C23    0.00   0.72   224700    0.00 -0.01  0.03    0.20          
CBAK  NASD G09 Y  0.00   3.65   169700    0.00  0.01  0.15   -0.21          
CHINA NASD T13 Y  0.00   3.43   862300    0.00 -0.02  0.05   -0.20          
CPSL  NASD B16    0.00   3.89   465500    0.00  0.05  0.19    0.19          
FFHL  NASD C26    0.00   3.04    15900    0.00  0.04  0.09   -0.27          
NINE  NASD T02 Y -0.01   2.19     8300   -0.45 -0.02  0.05    2.32          
ATV   NYSE T15 Y -0.03   7.99    30300   -0.37 -0.07  0.06    0.66          
SHI   NYSE B17   -0.03  38.04    35600   -0.08  0.13  0.41   -0.34          
SEED  NASD F04   -0.04   6.64   248100   -0.60  0.02  0.20   -0.32          
ATS   NYSE T31   -0.04   1.53     4600   -2.55 -0.07  0.05    0.00          
SVA   AMEX H05 Y -0.05   3.90   104900   -1.27  0.01  0.20   -0.23          
TBV   AMEX H06   -0.05   1.70    15700   -2.86 -0.03  0.13    0.43          
PACT  NASD T03 Y -0.05   1.25     7900   -3.85 -0.03  0.09   -0.44          
LTON  NASD T32   -0.06   2.16    26000   -2.70 -0.06  0.07    0.51          
XING  NASD T07 Y -0.06   6.37   110000   -0.93 -0.03  0.09    0.21          
EFUT  NASD T02   -0.07  15.50    61800   -0.45  0.01  0.37    0.08          
SNDA  NASD T15 Y -0.09  36.41   558300   -0.25 -0.20  0.98   -0.02          
SMI   NYSE T25 Y -0.09   3.74   246500   -2.35 -0.08  0.08    0.35          
ACTS  NASD T26 Y -0.11   3.63   100200   -2.94 -0.07  0.20    0.09          
GRRF  NASD T32   -0.11   5.01   117400   -2.15 -0.03  0.29    1.13          
NTE   NYSE C07 Y -0.12  10.25   328700   -1.16 -0.06  0.26    1.14          
CHN   NYSE       -0.13  34.85    61000   -0.37  0.10  0.35   -0.02          
ADY   AMEX C11   -0.16  11.64    23700   -1.36  0.00  0.16   -0.20          
HRBN  NASD G09   -0.16  17.97   136200   -0.88 -0.04  0.67   -0.23          
HNP   NYSE U03 Y -0.16  31.36   284600   -0.51 -0.06  0.52    0.41          
XFML  NASD T07 Y -0.18   3.80   909400   -4.52  0.13  0.59    1.24          
DSWL  NASD C26   -0.22   7.07    53100   -3.02 -0.04  0.24    0.84          
GSOL  NASD T15   -0.24  14.80   180900   -1.60  0.04  0.59   -0.15          
PTR   NYSE B08 Y -0.24 140.21   989000   -0.17  0.01  1.89    0.07          
CAF   NYSE       -0.26  46.12   176900   -0.56  0.24  0.95   -0.29          
CHU   NYSE T32 Y -0.28  21.32  1252300   -1.30 -0.10  0.51   -0.40          
JADE  NASD C24 Y -0.30   3.52   520000   -7.85 -0.19  0.26   -0.65          
JRJC  NASD S12   -0.30  22.09   719100   -1.34  0.28  1.23   -0.50          
LONG  NASD S40   -0.30   9.00    53400   -3.23 -0.05  0.29    1.07          
MPEL  NASD S48 Y -0.30  14.10  1482000   -2.08  0.13  0.58    0.47          
EJ    NYSE F14 Y -0.30  16.27   471700   -1.81  0.15  0.78   -0.48          
CHDX  NASD S37   -0.35  22.10   161200   -1.56 -0.04  0.61    0.70          
SYUT  NASD C05   -0.35  33.05     2500   -1.05  0.00  1.29   -0.52          
CTRP  NASD S48 Y -0.40  62.34   850000   -0.64 -0.24  2.19    0.01          
SOHU  NASD T13 Y -0.40  81.80  2264000   -0.49 -0.20  2.96   -0.37          
CHA   NYSE T31 Y -0.49  71.35   166100   -0.68 -0.23  1.55   -0.10          
CHNR  NASD S31   -0.53  22.80    89200   -2.27 -0.05  1.22    0.55          
SNP   NYSE B06 Y -0.59  97.76   308000   -0.60  0.64  1.74   -0.44          
HMIN  NASD S33 Y -0.67  23.59   354900   -2.76  0.34  1.80    0.27          
ZNH   NYSE S34   -0.76  30.74    64100   -2.41 -0.20  0.80   -0.06          
CMED  NASD H13 Y -0.86  37.39   322300   -2.25 -0.37  1.23   -0.21          
CEA   NYSE S34   -1.38  42.12    25000   -3.17 -1.09  0.61    0.16          
LDK   NYSE T09 Y -1.52  35.94  8677200   -4.06 -3.26  3.25    0.58          
PWRD  NASD T01   -1.55  29.05  1122300   -5.07 -0.17  2.07    1.46          

DJIA components on 16-May-2008

May 20, 2008 at 7:25 am | Posted in Daily Close Information, DOW JONES | Leave a comment
Tags:

20080516   DJIA COMPONENTS (all are optionable stocks)
SCODE EXC  SEC  $ UP  CLOSE        VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
AA    NYSE B02  0.41  43.15   18425400    0.96  0.18  1.38    0.40          
AIG   NYSE F13 -0.23  39.34   28937900   -0.58  0.14  0.67   -0.01          
AXP   NYSE F03 -1.18  48.68    9615600   -2.37 -0.07  1.74   -0.14          
BA    NYSE G01 -0.38  85.17    7131700   -0.44  0.29  1.10    0.19          
C     NYSE F11 -0.61  23.12   67307200   -2.57  0.08  0.73   -0.05          
CAT   NYSE G05  0.20  83.70    5241900    0.24  0.27  1.38    0.13          
DD    NYSE B01  0.11  49.63    5471000    0.22  0.08  0.87    0.11          
DIS   NYSE S24 -0.08  34.91   12731000   -0.23 -0.02  0.55    0.12          
GE    NYSE G09 -0.24  32.13   56819500   -0.74  0.08  0.49    0.04          
GM    NYSE C02 -0.55  20.68   11903000   -2.59 -0.12  0.75   -0.28          
HD    NYSE S30 -0.43  29.10   13246300   -1.46  0.32  1.10    0.20          
HON   NYSE G02 -0.62  61.81    3587700   -0.99  0.21  1.13   -0.27          
HPQ   NYSE T08  0.56  47.29   24844600    1.20  0.34  1.21   -0.13          
IBM   NYSE T08 -0.64 127.82    6372000   -0.50  0.00  1.67   -0.12          
INTC  NASD T24  0.03  25.00   59986200    0.12  0.02  0.48   -0.23          
JNJ   NYSE H04  0.00  66.68    9764800    0.00  0.23  0.61    0.16          
JPM   NYSE F11 -0.49  46.53   20881100   -1.04  0.23  1.27   -0.23          
KO    NYSE C05  0.06  57.07    8980400    0.11  0.14  0.62    0.09          
MCD   NYSE S49 -0.33  60.53    5690900   -0.54  0.01  0.68   -0.07          
MMM   NYSE R01  0.80  78.66    4147500    1.03  0.13  1.36    0.19          
MO    NYSE C08  0.11  22.45   13957100    0.49 -0.04  0.43   -0.13          
MRK   NYSE H04  0.00  40.00   11971600    0.00  0.21  0.58   -0.13          
MSFT  NASD T01 -0.46  29.99   81542200   -1.51  0.02  0.56    0.53          
PFE   NYSE H04 -0.05  20.03   46589900   -0.25  0.04  0.18    0.29          
PG    NYSE C21  0.39  66.75   12286100    0.59  0.10  0.55    0.03          
T     NYSE T30  0.21  40.07   25263700    0.53 -0.01  0.57    0.20          
UTX   NYSE R01 -0.33  73.96    5709600   -0.44 -0.03  1.07    0.16          
VZ    NYSE T30 -0.13  38.77   12184700   -0.33  0.08  0.56    0.00          
WMT   NYSE S18 -0.08  57.04   14530800   -0.14  0.27  0.84   -0.13          
XOM   NYSE B08  1.37  92.67   29838900    1.50  0.55  1.34    0.05          
Next Page »

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