NYSE most actives from 20-May-2008 to 23-May-2008

May 27, 2008 at 12:33 pm | Posted in Daily Close Information, Most actives, US Stocks | Leave a comment
Tags:

Advertisements

NASDAQ most actives from 20-May-2008 to 23-May-2008

May 27, 2008 at 12:30 pm | Posted in Daily Close Information, Most actives, US Stocks | Leave a comment
Tags:

AMEX most actives from 20-May-2008 to 23-May-2008

May 27, 2008 at 12:27 pm | Posted in Daily Close Information, Most actives, US Stocks | Leave a comment
Tags:

YTD DJIA components as at 23-May-2008

May 27, 2008 at 12:43 am | Posted in DOW JONES | Leave a comment
Tags:


SCODE COMPANY NAME    EXC  SEC M   080102  080523    YTD %
WMT   Wal-Mart Stores NYSE S18      46.90   55.75   18.87%
IBM   International B NYSE T08     104.69  124.20   18.64%
CAT   Caterpillar, In NYSE G05      70.63   81.55   15.46%
AA    Alcoa Inc.      NYSE B02      36.13   40.25   11.40%
DD    E.I. du Pont de NYSE B01      43.74   47.62    8.87%
DIS   Walt Disney Com NYSE S24      31.84   33.23    4.37%
HD    Home Depot, Inc NYSE S30      26.11   26.77    2.53%
JPM   J.P. Morgan Cha NYSE F11      42.17   42.32    0.36%
MCD   McDonald's Corp NYSE S49      58.10   57.73   -0.64%
JNJ   JOHON & JOHON   NYSE H04      65.91   64.92   -1.50%
HON   Honeywell Inter NYSE G02      59.90   58.76   -1.90%
XOM   Exxon Mobil Cor NYSE B08      93.51   90.70   -3.01%
KO    Coca-Cola Compa NYSE C05      61.09   58.63   -4.03%
BA    Boeing Company  NYSE G01      86.62   81.48   -5.93%
T     AT&T Corporatio NYSE T30      41.00   38.53   -6.02%
UTX   United Technolo NYSE R01      75.21   70.01   -6.91%
INTC  Intel Corporati NASD T24      25.35   23.41   -7.65%
MMM   3M Company      NYSE R01      82.71   75.81   -8.34%
HPQ   Hewlett-Packard NYSE T08      49.65   44.96   -9.45%
PG    Procter & Gambl NYSE C21      72.31   65.27   -9.74%
AXP   American Expres NYSE F03      51.04   45.45  -10.95%
VZ    Verizon Communi NYSE T30      43.21   37.08  -14.19%
PFE   Pfizer, Inc.    NYSE H04      22.91   19.53  -14.75%
GE    General Electri NYSE G09      36.76   30.43  -17.22%
MSFT  Microsoft Corpo NASD T01      35.22   28.05  -20.36%
C     Citigroup, Inc. NYSE F11      28.92   21.12  -26.97%
GM    General Motors  NYSE C02      24.41   17.60  -27.90%
MRK   Merck & Company NYSE H04      57.37   38.74  -32.47%
AIG   American Intern NYSE F13      56.30   36.95  -34.37%
MO    Altria Group    NYSE C08      74.93   22.28  -70.27%****
****Special dividend on 31-Mar-2008

Top 20 gainers and losers, highest daily price fluctuation, highest volume 23-May-2008

May 27, 2008 at 12:42 am | Posted in Most actives, Top Gainers & Losers, Top High-Low price volatility | Leave a comment
Tags: , ,


20080523  TOP GAINERS (Optionable Stocks)
SCODE EXC  SEC  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
ISRG  NASD H12 10.02 284.77  1069600    3.65  8.01  8.09   -0.33          
FSLR  NASD T26  7.05 278.48  2550500    2.60 -2.73 10.42   -0.26          
CN    NYSE T31  6.53  68.50     5100   10.54  6.53  0.00   -0.98          
FLS   NYSE G04  5.60 130.11   988300    4.50 -0.53  7.02    1.45          
BLK   NYSE F09  5.15 208.51   664700    2.53  0.39  8.31    1.07          
AAPL  NASD T19  4.12 181.17 32440200    2.33  3.72  4.19   -0.25          
BUD   NYSE C04  4.03  56.61 54687500    7.66  1.35  4.97    7.04          
LDK   NYSE T09  3.83  47.16  5693500    8.84 -0.15  5.02   -0.13          
CHA   NYSE T31  3.36  71.16     3500    4.96  3.36  0.00   -0.99          
BUCY  NASD G05  3.16 132.16  1017100    2.45  0.52  5.28    0.08          
FDG   NYSE B07  3.03  79.03  2466900    3.99  0.69  5.16    0.11          
ZEUS  NASD B16  2.85  62.22   522200    4.80  2.32  3.36    1.36          
HIBB  NASD S55  2.79  20.62  4031600   15.65  1.75  1.91    0.15          
VRGY  NASD T27  2.58  25.19  3426000   11.41  2.13  1.43    1.36          
SPWR  NASD T22  2.55  85.19  1767100    3.09  0.56  3.22   -0.08          
SGR   NYSE G19  2.53  59.22  1372600    4.46  1.07  2.25    0.20          
LEAP  NASD T32  2.51  60.91  1007300    4.30  0.10  3.20    0.65          
IIVI  NASD T22  2.09  37.78   540900    5.86  1.49  1.48    2.62          
FMX   NYSE C04  2.05  46.70  2134900    4.59 -0.45  3.01    2.03          
STP   NYSE T09  1.94  46.89  7452500    4.32  0.30  2.37   -0.47          

20080523  TOP LOSERS (Optionable Stocks)
SCODE EXC  SEC  $ DN  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
RTP   NYSE B05 -20.5 505.00   302300   -3.89 -11.2 16.94    0.12          
CEO   NYSE B06 -12.8 185.35   573600   -6.48 -9.07  5.48    0.17          
UVV   NYSE C30 -8.50  53.27  1654300  -13.76 -0.84  9.02    3.00          
CME   NYSE S12 -7.50 456.70   593600   -1.62 -0.37 15.61   -0.03          
BIDU  NASD T13 -6.30 328.71  4312400   -1.88 -1.33 16.53   -0.26          
GOOG  NASD T13 -4.84 544.62  4435300   -0.88 -2.50 15.19   -0.13          
CHL   NYSE T32 -4.83  78.34  4206900   -5.81 -1.97  3.86    1.49          
BBOX  NASD T18 -4.63  28.01   692400  -14.19 -3.33  2.50    2.87          
CF    NYSE B01 -4.57 127.30  2724300   -3.47 -0.51  7.41    0.50          
GS    NYSE F08 -4.56 172.64  8145800   -2.57 -1.19  5.27   -0.06          
APA   NYSE B06 -4.49 139.41  5166100   -3.12  1.80  8.39    0.05          
DVN   NYSE B06 -4.41 118.65  4758200   -3.58  1.01  6.77    0.05          
PTR   NYSE B08 -4.28 138.38   979700   -3.00 -2.15  3.77    0.28          
FXI   NYSE     -3.95 149.59  6742000   -2.57 -1.90  3.33    0.57          
LUFK  NASD B11 -3.80  77.07   304400   -4.70 -0.23  4.35    0.26          
SCHN  NASD B16 -3.70  95.93   697200   -3.71 -0.03  4.34    0.26          
OIH   AMEX     -3.55 208.12  8254300   -1.68  0.99  7.63   -0.18          
POT   NYSE B09 -3.41 196.33  8122200   -1.71 -1.47  7.94   -0.25          
SPW   NYSE C01 -3.40 121.52   710100   -2.72 -1.08  4.25    1.08          
ATW   NYSE B10 -3.36 101.82   646700   -3.19  0.55  5.97    0.55          

20080523 Top 20 (Optionable Stocks) HIGH-LOW intraday $ volatility
SCODE EXC  SEC  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
RTP   NYSE B05 -20.5 505.00   302300   -3.89 -11.2 16.94    0.12          
BIDU  NASD T13 -6.30 328.71  4312400   -1.88 -1.33 16.53   -0.26          
CME   NYSE S12 -7.50 456.70   593600   -1.62 -0.37 15.61   -0.03          
GOOG  NASD T13 -4.84 544.62  4435300   -0.88 -2.50 15.19   -0.13          
FSLR  NASD T26  7.05 278.48  2550500    2.60 -2.73 10.42   -0.26          
UVV   NYSE C30 -8.50  53.27  1654300  -13.76 -0.84  9.02    3.00          
APA   NYSE B06 -4.49 139.41  5166100   -3.12  1.80  8.39    0.05          
BLK   NYSE F09  5.15 208.51   664700    2.53  0.39  8.31    1.07          
ISRG  NASD H12 10.02 284.77  1069600    3.65  8.01  8.09   -0.33          
X     NYSE G14  0.08 172.23  5968100    0.05  0.12  8.09   -0.23          
POT   NYSE B09 -3.41 196.33  8122200   -1.71 -1.47  7.94   -0.25          
OIH   AMEX     -3.55 208.12  8254300   -1.68  0.99  7.63   -0.18          
CF    NYSE B01 -4.57 127.30  2724300   -3.47 -0.51  7.41    0.50          
FLS   NYSE G04  5.60 130.11   988300    4.50 -0.53  7.02    1.45          
SU    NYSE B06 -1.44 142.22  3352900   -1.00  1.16  6.88   -0.21          
DVN   NYSE B06 -4.41 118.65  4758200   -3.58  1.01  6.77    0.05          
HES   NYSE B13 -2.90 125.09  4183800   -2.27  1.63  6.70   -0.23          
EOG   NYSE B06 -1.73 134.97  2781700   -1.27  1.29  6.57    0.00          
FLR   NYSE R01 -1.94 186.79  1159900   -1.03 -0.20  6.27   -0.02          
FFH   NYSE F13 -2.28 280.25    42700   -0.81  1.49  5.99   -0.03          

20080523   20 HIGHEST VOLUME (Optionable Stocks)
SCODE EXC  SEC  $ UP  CLOSE        VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
SPY   AMEX F04 -1.87 137.64  181431392   -1.34 -0.46  2.14    0.06          
QQQQ  NASD     -0.15  48.20  121708000   -0.31 -0.17  0.53   -0.21          
XLF   AMEX     -0.37  24.65   72329104   -1.48 -0.11  0.39    0.09          
F     NYSE C02 -0.29   6.87   66871600   -4.05 -0.17  0.27   -0.37          
C     NYSE F11 -0.60  21.12   65572400   -2.76  0.03  0.71   -0.28          
IWM   AMEX     -0.96  72.21   64497900   -1.31 -0.32  1.46    0.07          
GE    NYSE G09 -0.58  30.43   62471700   -1.87 -0.06  0.62    0.15          
INTC  NASD T24 -0.47  23.41   59073500   -1.97 -0.14  0.74    0.43          
BUD   NYSE C04  4.03  56.61   54687500    7.66  1.35  4.97    7.04          
MSFT  NASD T01 -0.42  28.05   48911300   -1.48 -0.21  0.38   -0.06          
BAC   NYSE F11 -0.80  33.93   42432000   -2.30 -0.15  0.72    0.05          
PFE   NYSE H04 -0.25  19.53   41881900   -1.26 -0.05  0.21   -0.34          
CSCO  NASD T18 -0.48  25.10   41665600   -1.88 -0.18  0.53    0.19          
LEH   NYSE F08 -2.39  36.11   37381000   -6.21 -0.50  2.85    0.37          
AIG   NYSE F13 -0.86  36.95   35243800   -2.27 -0.22  0.84    0.16          
AAPL  NASD T19  4.12 181.17   32440200    2.33  3.72  4.19   -0.25          
GM    NYSE C02 -0.83  17.60   30072300   -4.50 -0.12  0.96    0.42          
CCU   NYSE S09  0.05  34.82   28764000    0.14  0.04  0.21    1.32          
QCOM  NASD T03  1.89  47.76   28220400    4.12 -0.09  2.35    0.71          
WM    NYSE F29 -0.29   9.16   28070900   -3.07 -0.11  0.34    0.00          

Chinese companies 23-May-2008

May 27, 2008 at 12:40 am | Posted in China related companies, Daily Close Information | Leave a comment
Tags:

20080523  Listed by price change (CHINESE STOCKS)

SCODE EXC  SEC O  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
CN    NYSE T31 Y  6.53  68.50     5100   10.54  6.53  0.00   -0.98          
LDK   NYSE T09 Y  3.83  47.16  5693500    8.84 -0.15  5.02   -0.13          
CHA   NYSE T31 Y  3.36  71.16     3500    4.96  3.36  0.00   -0.99          
STP   NYSE T09 Y  1.94  46.89  7452500    4.32  0.30  2.37   -0.47          
SOLF  NASD T26 Y  1.93  22.58 13252000    9.35 -0.50  2.59   -0.42          
CHU   NYSE T32 Y  1.83  22.79    53800    8.73  1.83  0.00   -0.97          
MR    NYSE H13 Y  1.33  38.72  1131700    3.56  0.04  2.00    1.95          
TSL   NYSE T26 Y  1.28  48.33  1237700    2.72 -0.72  2.36   -0.42          
CSUN  NASD T25 Y  1.20  12.10  4191400   11.01 -0.06  1.84    0.20          
JASO  NASD T26 Y  1.08  23.44  4897300    4.83 -0.41  1.64   -0.30          
CPSL  NASD B16    0.67   6.40  7470700   11.69  0.20  0.96   -0.04          
CTRP  NASD S48 Y  0.66  56.13   698500    1.19 -0.06  1.02   -0.35          
CSIQ  NASD T26 Y  0.59  38.49  3549500    1.56 -0.40  2.41   -0.43          
YGE   NYSE T25 Y  0.52  22.30  4166800    2.39  0.16  1.17   -0.17          
NTES  NASD T13 Y  0.46  23.06  1811200    2.04  0.34  0.67   -0.61          
SCR   NYSE H05    0.35  14.99    61900    2.39  0.36  0.20    0.19          
GRRF  NASD T32    0.28   5.04   121600    5.88  0.34  0.22   -0.08          
TSTC  NASD T31    0.28   4.79    43900    6.21  0.31  0.18    0.97          
HMIN  NASD S33 Y  0.26  23.79   495700    1.10 -0.14  1.13   -0.27          
ASIA  NASD T15 Y  0.17  12.72   570100    1.35 -0.11  0.67    1.01          
ZNH   NYSE S34    0.16  28.40    74700    0.57  0.66  0.80   -0.49          
SHI   NYSE B17    0.15  38.00   272800    0.40  0.76  1.58    0.16          
LONG  NASD S40    0.13   9.05    32200    1.46  0.09  0.33    0.28          
COGO  NASD T07 Y  0.09  12.90   402200    0.70  0.01  0.35    0.33          
UTSI  NASD T32 Y  0.09   4.63  1759700    1.98  0.02  0.20    0.31          
CNTF  NASD T07 Y  0.06   4.94   396200    1.23  0.03  0.21   -0.34          
SPRD  NASD T24    0.06   8.91   179700    0.68  0.01  0.22   -0.01          
HRAY  NASD T02    0.04   3.01    56200    1.35  0.03  0.12    0.29          
SSRX  NASD H01    0.04  10.25    49000    0.39  0.13  0.35   -0.51          
SVA   AMEX H05 Y  0.02   4.15   113600    0.48  0.02  0.15   -0.24          
NWD   AMEX C23    0.00   0.73   110400    0.00  0.01  0.02    0.89          
FFHL  NASD C26    0.00   2.85    18800    0.00  0.00  0.14   -0.82          
CBAK  NASD G09 Y -0.01   4.00   186200   -0.25  0.06  0.17   -0.44          
CAAS  NASD C03   -0.03   6.48    67300   -0.46 -0.04  0.31   -0.40          
KONG  NASD S12 Y -0.03   4.33   117800   -0.69  0.02  0.19   -0.41          
PACT  NASD T03 Y -0.03   1.30     2300   -2.26 -0.05  0.05   -0.88          
KUN   AMEX H06   -0.04   3.91   129600   -1.01  0.10  0.36   -0.52          
MPEL  NASD S48 Y -0.04  12.38  1018500   -0.32  0.11  0.35   -0.43          
ATS   NYSE T31   -0.04   1.45     7300   -2.68 -0.04  0.07   -0.30          
QXM   NYSE T32 Y -0.04   6.31   227100   -0.63  0.00  0.21   -0.24          
CHINA NASD T13 Y -0.05   3.32  1727100   -1.48 -0.06  0.09   -0.35          
SEED  NASD F04   -0.06   6.38   307200   -0.93  0.08  0.35   -0.28          
VIMC  NASD T26 Y -0.06   3.02    40900   -1.95 -0.03  0.08    0.17          
CTDC  NASD T02   -0.07   6.05   257000   -1.14 -0.07  0.26   -0.22          
TBV   AMEX H06   -0.08   1.71     6500   -4.47 -0.05  0.11    0.41          
XING  NASD T07 Y -0.10   6.27   142800   -1.57 -0.05  0.22   -0.26          
SMI   NYSE T25 Y -0.10   3.36   104200   -2.89 -0.03  0.10   -0.37          
TCM   NYSE H01   -0.10   8.44    28400   -1.17 -0.07  0.23   -0.44          
NINE  NASD T02 Y -0.11   2.39    28300   -4.40 -0.04  0.14   -0.48          
ACTS  NASD T26 Y -0.12   3.43   130300   -3.38 -0.06  0.16   -0.24          
ATV   NYSE T15 Y -0.12   7.51    80800   -1.57 -0.08  0.25    0.05          
NTE   NYSE C07 Y -0.17  10.49   133700   -1.59 -0.01  0.22    0.01          
JADE  NASD C24 Y -0.18   3.32   249600   -5.14 -0.04  0.33    0.05          
AOB   AMEX H04 Y -0.18  11.20  1064900   -1.58 -0.12  0.50   -0.27          
CHNR  NASD S31   -0.19  22.18   105900   -0.85  0.63  1.50   -0.44          
SORL  NASD S12   -0.19   6.25    56600   -2.95  0.06  0.48    1.60          
CYD   NYSE G04 Y -0.19  11.45    94100   -1.63 -0.14  0.24   -0.02          
XFML  NASD T07 Y -0.21   3.39   350800   -5.83 -0.03  0.39   -0.06          
LTON  NASD T32   -0.22   2.13    88000   -9.36 -0.13  0.12    0.62          
GA    NYSE T15   -0.23  12.80  1612600   -1.77 -0.03  0.58   -0.06          
MHJ   AMEX S60   -0.25   7.19    13700   -3.36  0.06  0.32    0.90          
YTEC  NASD       -0.28  12.39   496200   -2.21 -0.12  0.57   -0.68          
JOBS  NASD S56   -0.34  19.66    26600   -1.70 -0.20  0.71   -0.48          
EDU   NYSE S21 Y -0.35  75.20   249000   -0.46  0.53  3.94    0.25          
DSWL  NASD C26   -0.37   7.20    15600   -4.89 -0.39  0.47   -0.39          
PGJ   AMEX     Y -0.38  28.78   950200   -1.30 -0.21  0.66    1.59          
GSH   NYSE S44   -0.44  25.55   161500   -1.69  0.09  0.74    0.58          
CHDX  NASD S37   -0.47  23.42    74100   -1.97 -0.50  1.14   -0.25          
ADY   AMEX C11   -0.49  12.46    17400   -3.78 -0.20  0.59   -0.35          
SINA  NASD T15 Y -0.54  50.20  1746600   -1.06 -0.34  1.31   -0.46          
WX    NYSE H04   -0.56  20.70   261500   -2.63  0.04  0.90    0.10          
SYUT  NASD C05   -0.59  30.79     3900   -1.88 -0.20  0.87   -0.29          
CEA   NYSE S34   -0.59  40.50    21600   -1.44  0.18  0.95   -0.14          
EFUT  NASD T02   -0.63  15.89   140400   -3.81 -0.13  1.18    0.28          
HRBN  NASD G09   -0.65  16.96   110400   -3.69 -0.44  0.78    0.22          
EJ    NYSE F14 Y -0.68  14.48  1176400   -4.49  0.13  1.05    0.21          
GIGM  NASD T14 Y -0.69  16.68   529100   -3.97 -0.19  0.92    0.04          
JFC   NYSE       -0.74  22.76     5100   -3.15 -0.20  0.54    1.83          
HNP   NYSE U03 Y -0.78  31.40   223200   -2.42  0.07  1.13   -0.58          
CHN   NYSE       -0.80  34.40    89100   -2.27 -0.08  0.96    0.85          
SNDA  NASD T15 Y -0.86  33.86   918700   -2.48 -0.22  1.56    0.09          
ACH   NYSE B02 Y -1.02  42.76   768300   -2.33 -0.27  1.41    0.20          
JST   AMEX T09   -1.03  40.41    99100   -2.49 -0.40  2.71    0.57          
CMED  NASD H13 Y -1.08  35.84   499800   -2.93  0.15  1.94   -0.23          
SOHU  NASD T13 Y -1.08  76.70  1899500   -1.39 -1.48  2.40   -0.20          
GSOL  NASD T15   -1.09  14.75  1099900   -6.88 -0.09  2.96    0.75          
PWRD  NASD T01   -1.10  23.85   883000   -4.41 -0.20  1.20    0.52          
FMCN  NASD S01 Y -1.34  37.66  3394400   -3.44 -0.46  2.56   -0.27          
LFC   NYSE F10 Y -1.37  60.26  1384300   -2.22 -0.74  1.34    0.54          
SNP   NYSE B06 Y -1.37  91.69   559400   -1.47 -0.54  2.10    0.03          
NCTY  NASD S26 Y -1.40  23.40   327400   -5.65  0.00  1.58    0.34          
JRJC  NASD S12   -1.67  20.55  1498100   -7.52  0.16  2.26    0.38          
CAF   NYSE       -1.67  42.32   167400   -3.80 -0.49  1.30    0.48          
FXI   NYSE     Y -3.95 149.59  6742000   -2.57 -1.90  3.33    0.57          
PTR   NYSE B08 Y -4.28 138.38   979700   -3.00 -2.15  3.77    0.28          
CHL   NYSE T32 Y -4.83  78.34  4206900   -5.81 -1.97  3.86    1.49          
BIDU  NASD T13 Y -6.30 328.71  4312400   -1.88 -1.33 16.53   -0.26          
YZC   NYSE B07   -6.39 105.35   250900   -5.72 -2.85  3.76    0.76          
CEO   NYSE B06 Y -12.8 185.35   573600   -6.48 -9.07  5.48    0.17          

DJIA components on 23-May-2008

May 27, 2008 at 12:39 am | Posted in Daily Close Information, DOW JONES | Leave a comment
Tags:

20080523   DJIA COMPONENTS (all are optionable stocks)
SCODE EXC  SEC  $ UP  CLOSE        VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
AA    NYSE B02 -0.55  40.25   12594000   -1.35 -0.26  1.22    0.00          
AIG   NYSE F13 -0.86  36.95   35243800   -2.27 -0.22  0.84    0.16          
AXP   NYSE F03 -0.91  45.45    8456100   -1.96 -0.27  1.17   -0.06          
BA    NYSE G01  0.07  81.48    4476500    0.09 -0.20  1.24   -0.29          
C     NYSE F11 -0.60  21.12   65572400   -2.76  0.03  0.71   -0.28          
CAT   NYSE G05 -0.67  81.55    5674800   -0.81 -0.26  2.39    0.13          
DD    NYSE B01 -0.81  47.62    6400700   -1.67 -0.13  1.01    0.39          
DIS   NYSE S24 -0.38  33.23    8951200   -1.13 -0.09  0.42    0.16          
GE    NYSE G09 -0.58  30.43   62471700   -1.87 -0.06  0.62    0.15          
GM    NYSE C02 -0.83  17.60   30072300   -4.50 -0.12  0.96    0.42          
HD    NYSE S30 -0.14  26.77   17324700   -0.52 -0.07  0.71    0.09          
HON   NYSE G02 -0.61  58.76    2697000   -1.03 -0.16  0.69   -0.16          
HPQ   NYSE T08  0.06  44.96   16780700    0.13 -0.11  0.44   -0.43          
IBM   NYSE T08 -0.50 124.20    4701400   -0.40 -0.35  1.14   -0.07          
INTC  NASD T24 -0.47  23.41   59073500   -1.97 -0.14  0.74    0.43          
JNJ   NYSE H04 -0.49  64.92    9073400   -0.75 -0.08  0.63   -0.08          
JPM   NYSE F11 -0.73  42.32   21441300   -1.70 -0.33  0.78   -0.26          
KO    NYSE C05  0.36  58.63   15291400    0.62 -0.16  1.03    0.21          
MCD   NYSE S49 -0.80  57.73    5778700   -1.37 -0.18  1.06    0.13          
MMM   NYSE R01 -0.83  75.81    2879000   -1.08 -0.40  0.76   -0.25          
MO    NYSE C08 -0.49  22.28   15424100   -2.15  0.10  0.70   -0.05          
MRK   NYSE H04 -0.29  38.74   10346700   -0.74 -0.04  0.52   -0.05          
MSFT  NASD T01 -0.42  28.05   48911300   -1.48 -0.21  0.38   -0.06          
PFE   NYSE H04 -0.25  19.53   41881900   -1.26 -0.05  0.21   -0.34          
PG    NYSE C21 -0.35  65.27    8415200   -0.53 -0.24  0.65   -0.03          
T     NYSE T30 -0.65  38.53   14600000   -1.66 -0.08  1.01   -0.11          
UTX   NYSE R01 -1.83  70.01    7029400   -2.55 -0.58  1.54    0.79          
VZ    NYSE T30 -0.39  37.08    8882400   -1.04 -0.05  0.52    0.00          
WMT   NYSE S18 -0.30  55.75   13558400   -0.54 -0.17  0.58   -0.10          
XOM   NYSE B08 -1.81  90.70   25348700   -1.96  0.13  2.30   -0.21          

Top 20 gainers and losers, highest daily price fluctuation, highest volume 22-May-2008

May 27, 2008 at 12:38 am | Posted in Daily Close Information, Most actives, Top Gainers & Losers, Top High-Low price volatility, US Stocks | Leave a comment
Tags: , ,


20080522  TOP GAINERS (Optionable Stocks)
SCODE EXC  SEC  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
RTP   NYSE B05 16.18 525.46   269400    3.18 23.49 19.34   -0.40          
PLCE  NASD S04  4.63  32.98  8193100   16.33  1.74  5.06    4.07          
POT   NYSE B09  4.14 199.74 10888900    2.12  0.60  6.76    0.11          
AMN   NYSE G06  3.90 112.86    71900    3.58 -0.21  5.03    0.29          
SAFM  NASD C17  3.71  47.71  1101100    8.43  1.42  3.28    0.66          
CRM   NYSE T15  3.65  66.31  5775400    5.83  0.82  5.92    0.76          
LDG   NYSE S19  3.48  46.65  1440700    8.06  0.95  4.22    0.69          
BHP   NYSE B07  3.42  92.30  5182600    3.85  4.25  2.24    0.38          
FDG   NYSE B07  3.40  76.00  2223200    4.68  0.58  3.71    0.21          
EV    NYSE F02  3.18  41.94  1628800    8.20  0.35  2.87    0.60          
AZO   NYSE S06  2.77 128.44   753000    2.20 -0.61  4.69   -0.21          
FLIR  NASD T22  2.73  37.60  3040100    7.83  1.68  2.41    1.82          
CETV  NASD S10  2.62 102.30   356400    2.63 -0.03  4.12    0.18          
BLK   NYSE F09  2.58 203.36   320900    1.28 -1.38  6.28    0.55          
ZLC   NYSE S32  2.53  21.17  2742500   13.57  0.15  2.76    1.51          
CF    NYSE B01  2.50 131.87  1819100    1.93 -0.35  5.88   -0.29          
TX    NYSE B16  2.32  43.59  1072500    5.62  1.23  1.76    0.11          
CN    NYSE T31  2.29  61.97   254100    3.84  1.40  1.08   -0.10          
BBH   AMEX      2.26 162.04   146100    1.41 -0.57  3.68   -0.49          
UTHR  NASD H05  2.24  91.19  1132900    2.52  0.35  5.23   -0.16          

20080522  TOP LOSERS (Optionable Stocks)
SCODE EXC  SEC  $ DN  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
BIDU  NASD T13 -20.0 335.01  5815400   -5.63  0.98 26.29    0.17          
ISRG  NASD H12 -13.9 274.75  1606600   -4.82 -5.54 11.98    1.48          
DRYS  NASD S51 -10.2  92.13  9365600   -9.99 -1.34  9.75    0.02          
FSLR  NASD T26 -8.02 271.43  3460800   -2.87  1.05 16.32   -0.31          
GNK   NYSE S51 -6.22  69.25  5137700   -8.24 -0.57  7.35    0.86          
CSIQ  NASD T26 -5.89  37.90  6229200  -13.45 -0.18  7.12    0.64          
SOLF  NASD T26 -5.85  20.65 22910900  -22.08 -1.29  5.06   -0.25          
MELI  NASD S12 -5.79  44.63  2083200  -11.48 -0.09  7.54    0.41          
CEO   NYSE B06 -4.81 198.19   491200   -2.37 -1.00  4.79   -0.48          
BCE   NYSE T30 -4.73  33.10 20190200  -12.50 -5.37  1.42   18.15          
BCSI  NASD T18 -4.55  18.09 11813600  -20.10 -5.64  2.90    5.25          
DKS   NYSE S55 -4.29  22.25 21081600  -16.16 -3.53  2.14    8.02          
FTI   NYSE B11 -4.11  75.59  2798800   -5.16 -2.15  4.45   -0.16          
TSL   NYSE T26 -4.08  47.05  2134200   -7.98  0.33  5.63    0.14          
X     NYSE G14 -3.95 172.15  7794000   -2.24  0.99 11.61    0.26          
PBR   NYSE B10 -3.17  72.02 17179200   -4.22  1.46  5.15   -0.34          
UA    NYSE C28 -3.13  33.67  2526200   -8.51 -0.81  2.87    0.88          
RRC   NYSE B06 -2.88  70.11  2402200   -3.95 -0.68  3.81    0.00          
HES   NYSE B13 -2.79 127.99  5434800   -2.13  0.15  5.31   -0.23          
MA    NYSE S12 -2.75 275.90  2148100   -0.99 -2.35 10.24   -0.25          

20080522 Top 20 (Optionable Stocks) HIGH-LOW intraday $ volatility
SCODE EXC  SEC  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
BIDU  NASD T13 -20.0 335.01  5815400   -5.63  0.98 26.29    0.17          
RTP   NYSE B05 16.18 525.46   269400    3.18 23.49 19.34   -0.40          
FSLR  NASD T26 -8.02 271.43  3460800   -2.87  1.05 16.32   -0.31          
GOOG  NASD T13 -0.53 549.46  5077200   -0.10  2.15 13.96   -0.22          
ISRG  NASD H12 -13.9 274.75  1606600   -4.82 -5.54 11.98    1.48          
X     NYSE G14 -3.95 172.15  7794000   -2.24  0.99 11.61    0.26          
CME   NYSE S12  0.20 464.20   609100    0.04 -0.26 11.29   -0.09          
MA    NYSE S12 -2.75 275.90  2148100   -0.99 -2.35 10.24   -0.25          
DRYS  NASD S51 -10.2  92.13  9365600   -9.99 -1.34  9.75    0.02          
AAPL  NASD T19 -1.14 177.05 43105900   -0.64  1.07  9.33    0.04          
STRA  NASD S21  1.94 192.58    79700    1.02 -0.67  7.60   -0.50          
MELI  NASD S12 -5.79  44.63  2083200  -11.48 -0.09  7.54    0.41          
GNK   NYSE S51 -6.22  69.25  5137700   -8.24 -0.57  7.35    0.86          
FCX   NYSE B04 -1.49 119.09 10715300   -1.24  0.92  7.20   -0.04          
CSIQ  NASD T26 -5.89  37.90  6229200  -13.45 -0.18  7.12    0.64          
FFH   NYSE F13 -1.94 282.53    44200   -0.68  2.21  7.00    0.02          
POT   NYSE B09  4.14 199.74 10888900    2.12  0.60  6.76    0.11          
BLK   NYSE F09  2.58 203.36   320900    1.28 -1.38  6.28    0.55          
CRM   NYSE T15  3.65  66.31  5775400    5.83  0.82  5.92    0.76          
CF    NYSE B01  2.50 131.87  1819100    1.93 -0.35  5.88   -0.29          

20080522   20 HIGHEST VOLUME (Optionable Stocks)
SCODE EXC  SEC  $ UP  CLOSE        VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
SPY   AMEX F04  0.02 139.51  170806896    0.01 -0.08  1.17   -0.32          
QQQQ  NASD      0.17  48.35  153198100    0.35  0.12  0.58   -0.21          
F     NYSE C02 -0.64   7.16  106830200   -8.21 -0.31  0.45    1.46          
C     NYSE F11  0.66  21.72   91691400    3.13  0.15  0.76   -0.19          
EDS   NYSE T12  0.06  24.35   90014400    0.25  0.02  0.11    1.49          
XLF   AMEX      0.14  25.02   66392300    0.56 -0.17  0.56   -0.39          
PFE   NYSE H04 -0.23  19.78   63713200   -1.15 -0.24  0.32    0.05          
IWM   AMEX      0.52  73.17   60034800    0.72  0.14  0.87   -0.40          
GE    NYSE G09  0.02  31.01   54240800    0.06  0.02  0.45   -0.43          
MSFT  NASD T01  0.22  28.47   52209700    0.78  0.03  0.52   -0.13          
ESLR  NASD T09  1.82  10.92   47686800   20.00  2.76  1.50    5.88          
AAPL  NASD T19 -1.14 177.05   43105900   -0.64  1.07  9.33    0.04          
INTC  NASD T24  0.22  23.88   41173900    0.93  0.16  0.40   -0.36          
BAC   NYSE F11  0.10  34.73   40330700    0.29  0.12  0.84   -0.09          
RAD   NYSE S19 -0.27   2.03   39270100  -11.74 -0.11  0.26    9.74          
XLE   AMEX     -1.30  87.75   37355800   -1.46 -0.16  2.11   -0.17          
CSCO  NASD T18  0.21  25.58   35030600    0.83 -0.01  0.61   -0.18          
EMC   NYSE T06 -0.02  17.27   34767200   -0.12  0.03  0.39   -0.16          
AMR   NYSE S34  0.34   6.56   34171400    5.47  0.29  0.43   -0.44          
XOM   NYSE B08 -1.16  92.51   32042200   -1.24  0.09  1.88   -0.26          

Chinese companies 22-May-2008

May 27, 2008 at 12:36 am | Posted in China related companies, Daily Close Information | Leave a comment
Tags:

20080522  Listed by price change (CHINESE STOCKS)

SCODE EXC  SEC O  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
YZC   NYSE B07    4.21 111.74   142600    3.92  4.34  2.38   -0.36          
CN    NYSE T31 Y  2.29  61.97   254100    3.84  1.40  1.08   -0.10          
YTEC  NASD        1.87  12.67  1550300   17.31  0.90  1.83    0.57          
FXI   NYSE     Y  1.42 153.54  4298800    0.93  1.68  1.74   -0.37          
HNP   NYSE U03 Y  1.03  32.18   533900    3.31  1.10  0.86    0.05          
CHL   NYSE T32 Y  0.87  83.17  1686500    1.06  0.69  1.06   -0.30          
CHA   NYSE T31 Y  0.86  67.80   257100    1.28  0.52  0.90   -0.32          
PTR   NYSE B08 Y  0.65 142.66   762800    0.46  1.04  2.63   -0.47          
SNDA  NASD T15 Y  0.39  34.72   839800    1.14 -0.09  1.41   -0.21          
ADY   AMEX C11    0.34  12.95    26700    2.70  0.09  0.37   -0.42          
JOBS  NASD S56    0.34  20.00    51200    1.73  0.03  1.00    0.95          
SINA  NASD T15 Y  0.30  50.74  3222400    0.59  0.13  3.69    0.36          
AOB   AMEX H04 Y  0.28  11.38  1460700    2.52 -0.05  0.40   -0.10          
COGO  NASD T07 Y  0.27  12.81   302600    2.15  0.05  0.34   -0.12          
NTE   NYSE C07 Y  0.27  10.66   132700    2.60  0.00  0.35   -0.12          
ACTS  NASD T26 Y  0.25   3.55   171700    7.58  0.00  0.37    0.24          
MPEL  NASD S48 Y  0.23  12.42  1800900    1.89 -0.02  0.41   -0.61          
CAAS  NASD C03    0.21   6.51   112800    3.33  0.00  0.38   -0.37          
KONG  NASD S12 Y  0.16   4.36   198200    3.81 -0.02  0.19   -0.26          
QXM   NYSE T32 Y  0.16   6.35   299500    2.58  0.09  0.28   -0.70          
DSWL  NASD C26    0.14   7.57    25500    1.88 -0.07  0.28   -0.34          
NCTY  NASD S26 Y  0.12  24.80   244200    0.49  0.19  0.80   -0.46          
SORL  NASD S12    0.12   6.44    21800    1.90 -0.02  0.22    0.05          
ATV   NYSE T15 Y  0.12   7.63    76900    1.60  0.00  0.32    0.23          
SSRX  NASD H01    0.11  10.21    99900    1.09  0.08  0.23   -0.06          
PACT  NASD T03 Y  0.10   1.33    19800    8.13  0.08  0.25    0.77          
XING  NASD T07 Y  0.09   6.37   194000    1.43  0.08  0.26   -0.58          
GSH   NYSE S44    0.09  25.99   102500    0.35  0.00  0.54    0.11          
CYD   NYSE G04 Y  0.08  11.64    95700    0.69 -0.06  0.19   -0.60          
SMI   NYSE T25 Y  0.08   3.46   164100    2.37  0.06  0.05   -0.78          
TBV   AMEX H06    0.06   1.79     4600    3.47  0.02  0.05   -0.67          
CHU   NYSE T32 Y  0.03  20.96  2067200    0.14 -0.04  0.37   -0.07          
NINE  NASD T02 Y  0.02   2.50    54900    0.81  0.08  0.08    0.04          
MR    NYSE H13 Y  0.02  37.39   383100    0.05 -0.28  0.48   -0.08          
CAF   NYSE        0.01  43.99   112800    0.02 -0.17  1.17   -0.36          
ATS   NYSE T31    0.00   1.49    10400    0.00 -0.01  0.07    0.22          
NWD   AMEX C23   -0.01   0.73    58400   -1.35  0.00  0.01   -0.53          
ASIA  NASD T15 Y -0.01  12.55   284300   -0.08  0.01  0.29   -0.46          
TCM   NYSE H01   -0.01   8.54    50300   -0.12 -0.05  0.21    0.14          
VIMC  NASD T26 Y -0.02   3.08    34900   -0.65  0.03  0.10   -0.25          
JFC   NYSE       -0.02  23.50     1800   -0.09  0.02  0.17   -0.86          
MHJ   AMEX S60   -0.03   7.44     7200   -0.40  0.03  0.66   -0.57          
HRAY  NASD T02   -0.03   2.97    43400   -1.00 -0.15  0.32   -0.62          
SVA   AMEX H05 Y -0.05   4.13   150300   -1.20 -0.05  0.11    0.14          
TSTC  NASD T31   -0.05   4.51    22300   -1.10 -0.05  0.22    0.00          
SPRD  NASD T24   -0.06   8.85   181900   -0.67 -0.02  0.13   -0.62          
UTSI  NASD T32 Y -0.06   4.54  1339000   -1.30 -0.08  0.18   -0.28          
XFML  NASD T07 Y -0.06   3.60   374400   -1.64 -0.03  0.20   -0.37          
JADE  NASD C24 Y -0.07   3.50   237900   -1.96 -0.03  0.27    0.05          
CHN   NYSE       -0.07  35.20    48200   -0.20 -0.15  0.38   -0.52          
LTON  NASD T32   -0.09   2.35    54400   -3.69  0.00  0.15   -0.22          
LFC   NYSE F10 Y -0.14  61.63   900800   -0.23 -0.18  0.64   -0.40          
CNTF  NASD T07 Y -0.16   4.88   598500   -3.17  0.04  0.38   -0.42          
EJ    NYSE F14 Y -0.16  15.16   976000   -1.04  0.00  0.40    0.05          
CHINA NASD T13 Y -0.17   3.37  2641300   -4.80 -0.18  0.17    0.13          
GRRF  NASD T32   -0.17   4.76   132400   -3.45 -0.02  0.21   -0.50          
HRBN  NASD G09   -0.19  17.61    90400   -1.07 -0.03  0.54   -0.17          
SEED  NASD F04   -0.19   6.44   424600   -2.87  0.10  0.35   -0.27          
SCR   NYSE H05   -0.19  14.64    51900   -1.28  0.08  0.40   -0.29          
SNP   NYSE B06 Y -0.19  93.06   543600   -0.20  0.69  1.81   -0.59          
JST   AMEX T09   -0.21  41.44    63300   -0.50  1.75  2.89   -0.22          
CBAK  NASD G09 Y -0.22   4.01   329700   -5.20  0.05  0.31   -0.19          
GIGM  NASD T14 Y -0.22  17.37   509600   -1.25 -0.05  0.62   -0.22          
LONG  NASD S40   -0.26   8.92    25200   -2.83 -0.11  0.20   -0.03          
FFHL  NASD C26   -0.28   2.85   104300   -8.95  0.00  0.42    0.23          
SOHU  NASD T13 Y -0.33  77.78  2375100   -0.42  0.01  3.79   -0.01          
EFUT  NASD T02   -0.38  16.52   109400   -2.25  0.02  0.89   -0.08          
ACH   NYSE B02 Y -0.38  43.78   639200   -0.86  0.67  1.43   -0.42          
CHDX  NASD S37   -0.40  23.89    98600   -1.65  0.00  0.92   -0.42          
YGE   NYSE T25 Y -0.40  21.78  5045900   -1.80  0.50  1.57   -0.19          
WX    NYSE H04   -0.45  21.26   237500   -2.07  0.09  0.93    0.18          
CTDC  NASD T02   -0.46   6.12   330300   -6.99  0.00  0.70    0.03          
HMIN  NASD S33 Y -0.49  23.53   677700   -2.04  0.08  1.56    0.24          
FMCN  NASD S01 Y -0.52  39.00  4656200   -1.32  0.02  2.97    0.40          
SHI   NYSE B17   -0.55  37.85   235900   -1.43 -0.30  0.70   -0.10          
KUN   AMEX H06   -0.56   3.95   269100  -12.42 -0.13  0.61   -0.43          
SYUT  NASD C05   -0.61  31.38     5500   -1.91  0.31  2.54   -0.57          
GSOL  NASD T15   -0.63  15.84   628100   -3.83 -0.19  1.73    0.57          
ZNH   NYSE S34   -0.65  28.24   147400   -2.25 -0.49  0.46   -0.01          
EDU   NYSE S21 Y -0.68  75.55   199200   -0.89  0.05  1.92   -0.56          
CMED  NASD H13 Y -0.83  36.92   646000   -2.20  0.25  1.86    1.02          
PGJ   AMEX     Y -0.84  29.16   367100   -2.80 -0.43  0.76   -0.26          
CPSL  NASD B16   -0.84   5.73  7800100  -12.79  0.03  1.21   -0.29          
PWRD  NASD T01   -0.88  24.95   580900   -3.41  0.00  1.34   -0.38          
GA    NYSE T15   -0.94  13.03  1706500   -6.73 -0.08  0.91   -0.40          
LDK   NYSE T09 Y -0.94  43.33  6554200   -2.12  0.12  3.97   -0.35          
CEA   NYSE S34   -0.99  41.09    25100   -2.35 -1.01  0.76   -0.41          
JASO  NASD T26 Y -1.04  22.36  6975000   -4.44  0.31  2.18   -0.12          
JRJC  NASD S12   -1.18  22.22  1088000   -5.04 -0.14  1.65    0.09          
STP   NYSE T09 Y -1.31  44.95 14007600   -2.83  3.25  5.34    0.35          
NTES  NASD T13 Y -1.45  22.60  4614800   -6.03 -0.81  1.50    0.81          
CSUN  NASD T25 Y -1.49  10.90  3484600  -12.03  0.26  2.01   -0.27          
CTRP  NASD S48 Y -1.53  55.47  1082900   -2.68 -0.25  1.80    0.07          
CHNR  NASD S31   -1.83  22.37   188100   -7.56  0.09  2.36   -0.17          
TSL   NYSE T26 Y -4.08  47.05  2134200   -7.98  0.33  5.63    0.14          
CEO   NYSE B06 Y -4.81 198.19   491200   -2.37 -1.00  4.79   -0.48          
SOLF  NASD T26 Y -5.85  20.65 22910900  -22.08 -1.29  5.06   -0.25          
CSIQ  NASD T26 Y -5.89  37.90  6229200  -13.45 -0.18  7.12    0.64          
BIDU  NASD T13 Y -20.0 335.01  5815400   -5.63  0.98 26.29    0.17          

DJIA components on 22-May-2008

May 27, 2008 at 12:35 am | Posted in Daily Close Information, DOW JONES | Leave a comment
Tags:

20080522   DJIA COMPONENTS (all are optionable stocks)
SCODE EXC  SEC  $ UP  CLOSE        VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
AA    NYSE B02 -0.90  40.80   12574300   -2.16 -0.78  0.99   -0.03          
AIG   NYSE F13  0.85  37.81   30418500    2.30  0.09  1.15   -0.33          
AXP   NYSE F03  0.88  46.36    9043000    1.93  0.04  1.40   -0.33          
BA    NYSE G01  0.22  81.41    6333200    0.27 -0.14  1.17   -0.42          
C     NYSE F11  0.66  21.72   91691400    3.13  0.15  0.76   -0.19          
CAT   NYSE G05 -1.18  82.22    5026800   -1.41  0.25  1.78   -0.30          
DD    NYSE B01  0.26  48.43    4614700    0.54  0.34  0.51   -0.31          
DIS   NYSE S24 -0.05  33.61    7735200   -0.15  0.12  0.43   -0.32          
GE    NYSE G09  0.02  31.01   54240800    0.06  0.02  0.45   -0.43          
GM    NYSE C02 -0.69  18.43   21211800   -3.61 -0.32  0.82    0.12          
HD    NYSE S30 -0.02  26.91   15894000   -0.07 -0.09  0.48   -0.46          
HON   NYSE G02 -0.75  59.37    3201700   -1.25 -0.07  1.07   -0.17          
HPQ   NYSE T08  0.10  44.90   29273600    0.22  0.41  0.62   -0.15          
IBM   NYSE T08  1.08 124.70    5031300    0.87 -0.07  1.80   -0.40          
INTC  NASD T24  0.22  23.88   41173900    0.93  0.16  0.40   -0.36          
JNJ   NYSE H04 -0.32  65.41    9882600   -0.49 -0.06  0.54   -0.12          
JPM   NYSE F11  0.63  43.05   28883500    1.49 -0.04  1.63   -0.29          
KO    NYSE C05  1.62  58.27   12615200    2.86  0.03  1.89    0.00          
MCD   NYSE S49 -0.25  58.53    5110900   -0.43 -0.03  0.84   -0.35          
MMM   NYSE R01  0.52  76.64    3843100    0.68  0.25  0.94   -0.13          
MO    NYSE C08  0.40  22.77   16170800    1.79  0.06  0.65   -0.14          
MRK   NYSE H04 -0.10  39.03   10859600   -0.26 -0.01  0.70   -0.15          
MSFT  NASD T01  0.22  28.47   52209700    0.78  0.03  0.52   -0.13          
PFE   NYSE H04 -0.23  19.78   63713200   -1.15 -0.24  0.32    0.05          
PG    NYSE C21  0.45  65.62    8639000    0.69  0.15  0.75   -0.26          
T     NYSE T30  0.29  39.18   16342100    0.75 -0.02  0.75   -0.10          
UTX   NYSE R01 -0.18  71.84    3920700   -0.25  0.00  0.81   -0.35          
VZ    NYSE T30  0.25  37.47    8890300    0.67  0.07  0.62   -0.44          
WMT   NYSE S18  0.82  56.05   15065500    1.48  0.24  1.12   -0.26          
XOM   NYSE B08 -1.16  92.51   32042200   -1.24  0.09  1.88   -0.26          
Next Page »

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