Price and volume were up 2 days 13-Mar-2008

March 14, 2008 at 5:38 am | Posted in Close price and volume up for 2 days | Leave a comment
Tags:

From : 20080307 to 20080313  VOL1 >= 500,000 and CLOSE $>= 15
SCODE EXC  SEC O M   080312 080313 VolChg(x) PrChgLast2days
ARA   NYSE C20 Y      67.90  69.15      0.39   1.75   2.60%
ATPG  NASD B06 Y      33.11  34.56      0.59   1.57   4.76%
BNS   NYSE F11        45.73  46.40      0.04   1.01   2.23%
CHIC  NASD S04 Y      19.45  19.94      0.30   0.84   4.40%
CIEN  NASD T03 Y      28.27  29.50      0.13   2.30   8.46%
CLP   NYSE F15        24.30  24.88      0.25   0.77   3.19%
CRK   NYSE B06 Y      36.04  38.11      0.10   2.09   5.80%
DBC   AMEX            38.91  38.95      0.49   0.46   1.20%
DLTR  NASD S18 Y      26.91  27.52      0.03   0.90   3.38%
DNA   NYSE H01 Y      80.15  81.43      0.20   2.15   2.71%
DV    NYSE S21 Y      44.66  45.14      0.20   2.18   5.07%
ETN   NYSE G09 Y      81.77  82.70      0.05   2.22   2.76%
GNTX  NASD C03 Y      16.21  16.28      0.59   0.49   3.10%
HOT   NYSE S33 Y      49.72  50.65      0.20   0.93   1.87%
HTE   NYSE     Y      23.38  24.25      0.68   1.04   4.48%
ISIL  NASD T24 Y      25.38  25.45      0.25   0.25   0.99%
LINTA NASD T07 Y      15.49  15.74      0.49   0.30   1.94%
LPNT  NASD H10 Y      25.36  26.03      0.41   0.83   3.29%
MLM   NYSE G06 Y     104.26 108.81      0.27   9.17   9.20%
NKE   NYSE C29 Y      59.76  61.03      0.05   3.11   5.37%
NLC   NYSE B17 Y      21.28  21.77      1.11   0.52   2.45%
OFG   NYSE F11 Y      21.67  21.96      0.41   0.98   4.67%
OMCL  NASD T04 Y      19.16  20.53      0.41   1.86   9.96%
ONXX  NASD H01 Y      27.25  27.97      0.00   1.06   3.94%
PNRA  NASD S52 Y      37.73  39.54      0.10   2.27   6.09%
RY    NYSE F05 Y      47.78  48.02      0.21   0.63   1.33%
SLF   NYSE F10 Y      45.95  46.06      0.29   0.58   1.28%
SLW   NYSE B14 Y      18.34  19.17      0.33   1.46   8.24%
SNDK  NASD T28 Y      22.52  23.00      0.71   1.21   5.55%
SOHU  NASD T13 Y      46.41  46.65      0.19   1.95   4.36%
STO   NYSE B06 Y      30.72  31.00      0.03   0.36   1.17%
WCRX  NASD H05 Y      16.28  16.40      0.18   0.28   1.74%
WFR   NYSE T25 Y      79.34  83.24      0.08   6.35   8.26%
WRNC  NASD C28 Y      36.56  38.20      0.42   2.49   6.97%
XCO   NYSE B06 Y      16.78  16.88      0.80   0.17   1.02%
XEC   NYSE B06 Y      53.20  54.27      0.61   1.65   3.14%
XNPT  NASD H01 Y      39.98  42.39      0.10   3.26   8.33%
ZMH   NYSE H12 Y      76.10  76.46      0.10   1.37   1.82%

Price and volume were up 2 days 29-Feb-2008

March 1, 2008 at 10:24 pm | Posted in Close price and volume up for 2 days | Leave a comment
Tags:

From : 20080225 to 20080229  VOL1 >= 500,000 and CLOSE $>= 15
SCODE EXC  SEC O M   080228 080229 VolChg(x) PrChgLast2days
BKD   NYSE H11        24.96  26.09      0.07   2.92  12.60%
BMR   NYSE F19        21.40  21.92      0.31   0.72   3.40%
DXD   AMEX            55.03  57.65      0.21   3.55   6.56%
FCN   NYSE S35 Y      55.88  63.50      3.24   8.46  15.37%
GILD  NASD H01 Y      45.46  47.32      0.41   3.53   8.06%
HLX   NYSE B11 Y      33.60  35.22      0.71   2.11   6.37%
HPT   NYSE F17 Y      36.33  36.33      0.25   0.24   0.67%
LEAP  NASD T32 Y      42.28  42.76      0.00   5.32  14.21%
MIR   NYSE U01 Y      36.26  37.00      1.23   0.75   2.07%
SD                    36.00  37.64      1.24   1.93   5.40%
SRS   AMEX           108.53 112.21      0.37   7.56   7.22%
TLT   AMEX     Y      92.81  94.23      0.12   3.04   3.33%

Price and volume were up 2 days 5-Feb-2008

February 6, 2008 at 5:24 am | Posted in Close price and volume up for 2 days | Leave a comment
Tags:

From : 20080130 to 20080205  VOL1 >= 500,000 and CLOSE $>= 15
SCODE EXC  SEC O M   080204 080205 VolChg(x) PrChgLast2days
ALO   NYSE H05 Y      21.70  22.80      0.18   2.37  11.60%
CE    NYSE B03 Y      38.53  39.95      0.68   2.04   5.38%
PNR   NYSE G10 Y      32.60  32.91      1.44   0.68   2.11%
PRGO  NASD H06 Y      32.04  33.48      0.74   2.20   7.03%

Price and volume rose 2 days 1-Feb-2008

February 3, 2008 at 8:23 am | Posted in Close price and volume up for 2 days | 1 Comment
Tags:

From : 20080128 to 20080201  VOL1 >= 500,000 and CLOSE $>= 15
SCODE EXC  SEC O M   080131 080201 VolChg(x) PrChgLast2days
AAP   NYSE S06 Y      35.78  36.47      0.26   1.62   4.65%
AAUK  NASD B07 Y      27.67  28.70      0.11   2.28   8.63%
ACI   NYSE B07 Y      43.95  49.33      0.06   7.19  17.06%
ACM   NYSE S57 Y      24.56  25.31      0.10   1.60   6.75%
ACS   NYSE T12 Y      48.75  48.87      0.47   2.97   6.47%
AGP   NYSE H08 Y      37.52  38.78      0.19   2.20   6.01%
AKAM  NASD T15 Y      30.20  31.04      0.09   1.54   5.22%
AME   NYSE G09 Y      44.04  44.49      0.11   0.79   1.81%
ANR   NYSE B07 Y      33.42  35.11      0.32   2.91   9.04%
ARW   NYSE S23 Y      34.22  34.40      0.20   0.43   1.27%
AXCA  NASD H05 Y      22.72  22.75      0.23   0.06   0.26%
AYE   NYSE U02 Y      54.77  56.22      0.25   2.41   4.48%
BARE  NASD C21 Y      23.84  24.96      0.32   1.34   5.67%
BBL   NYSE B07        63.00  65.12      0.62   7.32  12.66%
BCO   NYSE S50 Y      60.56  65.29      0.18  10.79  19.80%
BDC   NYSE G09 Y      42.28  44.15      0.15   3.40   8.34%
BGG   NYSE G04 Y      20.85  22.28      0.38   2.64  13.44%
BMC   NYSE T01 Y      32.07  34.23      0.48   2.17   6.77%
BRP   NYSE T31        69.82  71.99      0.11   7.54  11.70%
BYD   NYSE S48 Y      26.69  27.41      0.08   2.32   9.25%
CAL   NYSE S34 Y      27.28  29.25      0.05   3.44  13.33%
CBD   NYSE S28        36.46  38.19      0.13   2.97   8.43%
CELG  NASD H01 Y      56.11  59.70      0.16   5.74  10.64%
CHKP  NASD T23 Y      21.30  21.71      0.02   0.53   2.50%
CIT   NYSE F03 Y      27.81  30.68      0.06   4.65  17.86%
CLX   NYSE C09 Y      61.34  63.09      0.31   3.13   5.22%
CNP   NYSE U01 Y      15.99  16.15      0.17   0.38   2.41%
COO   NYSE H13 Y      39.38  41.24      0.57   2.72   7.06%
CPA   NYSE S45        39.03  41.53      0.39   3.71   9.81%
CPF   NYSE F26        18.99  20.23      0.14   1.77   9.59%
CPT   NYSE F20        49.26  50.23      0.16   2.21   4.60%
CTCM  NASD S10 Y      26.69  26.89      0.07   0.26   0.98%
CVI   NYSE            26.51  26.68      0.28   0.51   1.95%
CVO   NYSE C20 Y      15.54  16.80      0.12   1.81  12.07%
DLB   NYSE T09 Y      42.93  48.94      1.66   7.51  18.13%
DOX   NYSE T02 Y      33.05  33.41      0.45   0.44   1.33%
DTV   NYSE T03 Y      22.58  23.98      0.14   1.65   7.39%
EDS   NYSE T12 Y      20.10  20.63      0.38   1.05   5.36%
EL    NYSE C21 Y      42.22  44.83      0.58   4.19  10.31%
EMN   NYSE B03 Y      66.07  66.87      0.12   2.46   3.82%
EQIX  NASD T30 Y      75.53  76.63      0.01   3.73   5.12%
ERF   NYSE B10 Y      38.58  39.74      0.16   1.29   3.36%
EWA   AMEX            26.88  28.43      0.09   2.23   8.51%
EWC   AMEX     Y      30.28  30.92      0.67   0.67   2.21%
EWW   AMEX            55.47  56.80      0.05   2.38   4.37%
FCX   NYSE B04 Y      88.82  92.10      0.11   5.31   6.12%
FFIV  NASD T15 Y      23.53  25.02      0.24   1.74   7.47%
FHN   NYSE F27 Y      21.66  22.11      0.11   1.68   8.22%
FLO   NYSE C23 Y      23.86  25.26      0.08   3.37  15.40%
FOSL  NASD C24 Y      33.98  34.77      0.06   2.24   6.89%
GBCI  NASD F26 Y      18.61  20.40      0.92   2.21  12.15%
GDP   NYSE B06 Y      19.83  21.01      0.24   2.21  11.76%
GE    NYSE G09 Y      35.36  36.16      0.01   1.22   3.49%
GIGM  NASD T14 Y      17.45  18.21      0.09   2.28  14.31%
GVA   NYSE G08 Y      38.07  39.39      0.10   3.41   9.48%
GXP   NYSE U02 Y      27.88  28.12      0.11   1.11   4.11%
HCBK  NASD F29 Y      16.38  16.42      0.16   0.62   3.92%
HHS   NYSE T11        16.07  16.95      0.05   0.93   5.81%
HLS   NYSE H16 Y      17.02  17.53      0.12   0.57   3.36%
HLX   NYSE B11 Y      36.97  37.65      0.16   0.95   2.59%
HON   NYSE G02 Y      59.07  60.21      0.15   2.05   3.52%
HPT   NYSE F17 Y      33.95  34.91      0.63   2.13   6.50%
HRB   NYSE S40 Y      19.24  19.86      0.07   1.11   5.92%
HRZ   NYSE S51 Y      18.91  21.20      1.55   3.19  17.71%
HSP   NYSE H03 Y      41.01  41.75      0.01   1.17   2.88%
IACI  NASD C16 Y      25.94  26.26      0.11   0.82   3.22%
ICON  NASD C29 Y      20.79  21.07      0.09   1.13   5.67%
IFSIA NASD G18 Y      15.96  16.73      0.18   1.17   7.52%
IM    NYSE S15 Y      17.82  18.21      0.37   0.77   4.42%
INFY  NASD T29 Y      41.40  43.50      0.12   3.60   9.02%
INP   NYSE            83.80  86.50      0.14   4.50   5.49%
IRF   NYSE T25 Y      27.83  28.97      0.17   1.50   5.46%
IRM   NYSE S12 Y      34.39  35.30      1.16   1.24   3.64%
ISRG  NASD H12 Y     254.00 305.61      0.88  70.61  30.05%
ITT   NYSE G04 Y      59.40  60.17      0.13   1.65   2.82%
IVW   NYSE            63.87  64.53      0.65   1.43   2.27%
IVZ   NYSE     Y      27.22  28.33      0.04   1.96   7.43%
IWS   AMEX     Y     134.51 137.61      0.20   5.45   4.12%
JCG   NYSE S04 Y      45.57  46.86      0.17   5.16  12.37%
JCP   NYSE S17 Y      47.35  48.50      0.41   3.71   8.28%
KEX   NYSE S51 Y      45.87  48.65      0.10   4.91  11.23%
KMB   NYSE C20 Y      65.63  67.04      0.12   2.52   3.91%
KMT   NYSE G12 Y      30.62  31.50      0.24   1.90   6.42%
KSU   NYSE S44 Y      35.89  38.03      0.17   2.64   7.46%
LCAPA NASD S13 Y     107.62 112.24      0.30   4.70   4.37%
LHO   NYSE F17        27.41  27.76      0.06   0.59   2.17%
LIFC  NASD H01 Y      39.51  41.62      0.20   2.51   6.42%
LINTA NASD T07 Y      15.91  16.51      0.02   0.91   5.83%
LKQX  NASD S07        17.89  20.15      0.16   2.45  13.84%
LLTC  NASD T26 Y      27.67  28.86      0.32   1.20   4.34%
LRY   NYSE F19 Y      32.11  32.42      0.14   1.45   4.68%
MAN   NYSE S56 Y      55.80  57.37      0.16   1.60   2.87%
MCRS  NASD T29 Y      61.58  67.44      1.57   7.44  12.40%
MDT   NYSE H12 Y      46.50  47.85      0.85   1.66   3.59%
MEE   NYSE B07 Y      37.04  38.92      0.15   3.18   8.90%
MMR   NYSE B06 Y      15.48  15.70      0.29   0.75   5.02%
MOO   AMEX     Y      52.84  54.40      0.11   2.30   4.41%
MT    NYSE B16 Y      66.39  71.45      0.34   6.16   9.43%
MTW   NYSE G05 Y      38.03  39.17      0.40   3.27   9.11%
MWV   NYSE C20 Y      28.03  28.10      1.94   0.59   2.14%
NFP   NYSE F07 Y      35.98  38.86      0.62   4.20  12.12%
NSR   NYSE S12 Y      29.71  30.33      0.24   0.95   3.23%
NWA   NYSE S34 Y      18.71  19.99      0.26   1.84  10.14%
OC    NYSE B03 Y      21.74  22.70      0.01   2.52  12.49%
ORLY  NASD S06 Y      29.43  30.62      1.67   2.46   8.74%
PACR  NASD S02 Y      17.13  17.40      0.00   0.52   3.08%
PHG   NYSE C12 Y      39.40  39.90      0.12   0.81   2.07%
PHH   NYSE F03 Y      18.91  19.80      0.92   1.87  10.43%
PLXS  NASD T20 Y      22.59  23.57      0.34   1.47   6.65%
PSA   NYSE F18 Y      78.16  81.07      0.23   4.03   5.23%
PXP   NYSE B06 Y      48.55  51.20      0.10   4.49   9.61%
R     NYSE S46 Y      52.00  55.24      0.59   5.56  11.19%
RIO   NYSE B16 Y      30.01  31.63      0.05   2.48   8.51%
RJET  NASD S45        19.96  20.54      0.10   1.11   5.71%
RMD   NYSE H12 Y      46.45  47.45      0.11   1.99   4.38%
RWT   NYSE F15 Y      41.51  44.94      0.26   4.73  11.76%
SAI   NYSE S57 Y      18.90  19.02      0.04   0.67   3.65%
SINA  NASD T15 Y      39.70  44.67      0.32   6.42  16.78%
SOHU  NASD T13 Y      46.53  50.49      1.03   6.69  15.27%
SSD   NYSE G17 Y      27.55  28.19      0.04   1.22   4.52%
STR   NYSE B10 Y      50.91  52.41      0.06   2.32   4.63%
TDW   NYSE S51 Y      52.96  54.41      0.52   3.26   6.37%
TE    NYSE U02 Y      16.67  16.92      0.09   0.68   4.19%
TECD  NASD S15 Y      34.38  35.05      0.07   0.88   2.58%
TKR   NYSE G12 Y      30.23  30.77      0.05   1.90   6.58%
TMX   NYSE T31 Y      36.11  36.97      0.18   1.47   4.14%
TNE   NYSE T31 Y      25.96  26.83      0.15   1.94   7.79%
TOL   NYSE G16 Y      23.28  23.72      0.01   1.74   7.92%
TRN   NYSE S44 Y      28.32  29.81      0.37   2.59   9.52%
TSS   NYSE S12 Y      23.10  23.45      0.04   0.77   3.40%
TSU   NYSE T31        38.26  39.40      0.11   3.76  10.55%
TTI   NYSE B10 Y      15.65  17.51      1.53   1.95  12.53%
TWX   NYSE S24 Y      15.69  16.07      0.01   0.68   4.42%
UAUA  NASD S34 Y      37.95  41.14      0.36   5.14  14.28%
ULTI  NASD T15        27.05  29.11      0.15   3.34  12.96%
UNP   NYSE S44 Y     124.76 127.97      1.06   7.01   5.80%
VNQ   AMEX     Y      60.98  63.53      0.14   3.75   6.27%
VRSN  NASD T15 Y      33.92  35.85      0.83   2.34   6.98%
WBC                   40.39  43.19      0.45   3.47   8.74%
WBS   NYSE F29 Y      33.87  34.50      0.31   1.86   5.70%
WSM   NYSE S29 Y      26.88  27.52      0.03   2.25   8.90%
WY    NYSE G11 Y      67.64  69.51      0.17   3.51   5.32%
XL    NYSE F13 Y      45.00  46.44      0.24   1.66   3.71%

Price and volume were up 2 days 28-Jan-2008

January 29, 2008 at 9:18 pm | Posted in Close price and volume up for 2 days | Leave a comment
Tags:

From : 20080119 to 20080128  VOL1 >= 500,000 and CLOSE $>= 15
SCODE EXC  SEC O M   080125 080128 VolChg(x) PrChgLast2days
ATHR  NASD T25 Y      27.78  28.85      1.15   1.29   4.68%
AUXL  NASD H06        30.70  31.70      1.03   1.42   4.69%
AUY   AMEX B05 Y      15.62  16.38      0.00   0.83   5.34%
BG    NYSE B01 Y     112.89 117.32      0.04   5.16   4.60%
BRE   NYSE F15 Y      41.66  43.74      0.13   3.05   7.50%
CAT   NYSE G05 Y      65.93  68.21      0.18   2.96   4.54%
CE    NYSE B03 Y      36.16  37.31      0.19   2.18   6.21%
CPS   NYSE S12 Y      33.25  33.25      0.21   0.77   2.37%
CTL   NYSE T30 Y      34.49  34.72      0.14   1.29   3.86%
CYT   NYSE B15 Y      50.27  52.30      0.02   3.40   6.95%
DRQ   NYSE B11 Y      49.35  51.28      0.04   2.68   5.51%
EGLE  NASD S51 Y      21.69  22.12      0.17   0.86   4.05%
EMN   NYSE B03 Y      64.31  64.83      0.04   5.08   8.50%
ENH   NYSE F13 Y      38.61  39.37      0.00   1.10   2.87%
EQR   NYSE F20 Y      37.61  37.74      0.06   0.29   0.77%
EYE   NYSE H13 Y      19.69  19.70      0.02   0.15   0.77%
GDP   NYSE B06 Y      19.19  19.28      0.13   0.28   1.47%
GLW   NYSE T03 Y      22.37  23.10      0.20   0.90   4.05%
HCN   NYSE F16 Y      43.49  44.41      0.39   1.04   2.40%
LEA   NYSE C03 Y      24.98  25.70      1.03   1.43   5.89%
NMX   NYSE F04 Y     107.16 116.50      1.11  12.80  12.34%
NTY   NYSE H06 Y      24.59  26.60      0.82   2.59  10.79%
SA    AMEX B05 Y      24.79  26.84      0.00   4.40  19.61%
SLM   NYSE F03 Y      19.88  20.45      0.49   0.75   3.81%
TTEC  NASD S12 Y      18.85  19.39      0.07   1.08   5.90%
UAPH  NASD B01 Y      38.38  38.44      0.00   0.11   0.29%
UNH   NYSE H08 Y      50.00  52.00      0.06   2.18   4.38%
VTR   NYSE F16        44.01  45.15      0.07   1.16   2.64%

Price and volume were up 2 days 23-Jan-2008

January 24, 2008 at 10:49 am | Posted in Close price and volume up for 2 days | Leave a comment
Tags:

From : 20080116 to 20080123  VOL1 >= 500,000 and CLOSE $>= 15
SCODE EXC  SEC O M   080122 080123 VolChg(x) PrChgLast2days
AJG   NYSE F07 Y      23.86  25.50      0.39   2.22   9.54%
AKS   NYSE B16 Y      39.29  39.42      0.06   2.23   6.00%
ALL   NYSE F13 Y      49.12  51.30      0.13   2.84   5.86%
ALV   NYSE C03 Y      45.93  47.68      0.09   1.93   4.22%
AMB   NYSE F18        49.42  54.15      0.11   4.82   9.77%
AME   NYSE G09 Y      39.10  40.58      1.04   1.63   4.18%
ANN   NYSE S04 Y      20.43  22.02      0.19   2.27  11.49%
ANR   NYSE B07 Y      25.36  26.31      0.10   1.80   7.34%
AOS   NYSE C12 Y      31.65  34.49      0.23   4.06  13.34%
APOG  NASD G07 Y      15.15  16.60      0.16   1.59  10.59%
ARE   NYSE F19 Y      94.47 100.45      0.19   8.17   8.85%
ARO   NYSE S04 Y      23.16  25.96      0.49   3.83  17.31%
ARXT  NASD H05 Y      59.82  60.00      0.53   0.23   0.38%
BAC   NYSE F11 Y      37.39  40.57      0.09   4.60  12.79%
BARE  NASD C21 Y      20.77  20.84      0.01   0.88   4.41%
BBT   NYSE F23 Y      30.51  34.14      0.65   4.72  16.04%
BC    NYSE G04 Y      15.30  16.41      0.19   1.32   8.75%
BCS   NYSE F05        36.07  37.72      0.02   2.87   8.24%
BDK   NYSE G17 Y      67.57  73.05      0.56   7.30  11.10%
BKS   NYSE S53 Y      27.86  30.36      0.22   2.79  10.12%
BLL   NYSE C19 Y      42.04  43.08      0.23   1.05   2.50%
BMS   NYSE C19 Y      24.55  25.49      0.03   1.48   6.16%
BNS   NYSE F11        44.80  46.86      0.07   2.40   5.40%
BOBE  NASD S49        25.63  28.12      0.47   3.63  14.82%
BOH   NYSE F26 Y      44.92  48.79      0.65   5.72  13.28%
BPFH  NASD F25 Y      18.73  20.59      0.49   2.18  11.84%
BWA   NYSE C03 Y      46.30  47.78      0.19   3.03   6.77%
BWLD  NASD S49        20.32  22.95      0.12   3.04  15.27%
BX    NYSE F02 Y      18.77  20.57      0.28   1.90  10.18%
CAT   NYSE G05 Y      63.82  65.08      0.11   2.27   3.61%
CB    NYSE F13 Y      48.31  48.79      0.00   0.77   1.60%
CBL   NYSE F21        23.09  25.36      0.37   3.15  14.18%
CBRL  NASD S49 Y      26.27  29.72      0.50   5.07  20.57%
CFR   NYSE F28 Y      47.17  52.21      0.42   6.83  15.05%
CHKP  NASD T23 Y      20.91  21.20      0.16   0.30   1.44%
CHT   NYSE T32 Y      21.63  21.99      0.00   1.54   7.53%
CINF  NASD F13        35.28  37.13      0.06   2.03   5.78%
CLC   NYSE C03        37.25  37.28      0.33   1.66   4.66%
CLP   NYSE F15        22.59  24.48      0.73   3.02  14.07%
CME   NYSE S12 Y     581.00 609.99      0.00  51.59   9.24%
COF   NYSE F03 Y      39.81  44.20      0.32   4.52  11.39%
COH   NYSE C29 Y      27.49  29.19      0.75   4.00  15.88%
COST  NASD S18 Y      66.06  68.61      0.02   4.08   6.32%
CPF   NYSE F26        15.98  18.07      0.12   3.20  21.52%
CPHD  NASD T22 Y      30.99  31.91      0.38   1.60   5.28%
CPT   NYSE F20        45.65  50.47      1.24   7.17  16.56%
CSX   NYSE S44 Y      43.39  45.51      0.03   4.33  10.51%
CTX   NYSE G16 Y      22.67  27.22      0.40   6.32  30.24%
CUZ   NYSE F15 Y      21.36  23.30      0.23   2.70  13.11%
DDR   NYSE F15 Y      34.70  38.70      0.30   5.44  16.36%
DISH  NASD C12 Y      28.13  28.61      0.06   0.66   2.36%
DKS   NYSE S55 Y      28.17  31.43      0.54   5.25  20.05%
DOV   NYSE G04 Y      35.89  36.62      0.14   1.07   3.01%
DOW   NYSE B03 Y      34.94  36.36      0.15   1.42   4.06%
DRE   NYSE F15 Y      21.82  23.55      0.59   2.21  10.36%
DRI   NYSE S49 Y      22.87  26.00      0.70   3.81  17.17%
DSL   NYSE F29 Y      25.73  29.53      0.51   6.58  28.67%
DTV   NYSE T03 Y      20.06  21.35      0.16   1.68   8.54%
EFX   NYSE F03 Y      32.71  34.52      0.98   1.84   5.63%
EL    NYSE C21 Y      39.21  41.09      0.30   2.32   5.98%
EPR   NYSE F15 Y      44.55  47.50      0.01   3.02   6.79%
EQR   NYSE F20 Y      33.91  37.52      0.92   4.80  14.67%
ETH   NYSE C15 Y      24.96  31.45      2.70   7.18  29.58%
ETN   NYSE G09 Y      81.19  81.99      0.19   0.91   1.12%
EWBC  NASD F26 Y      22.01  24.72      0.75   3.65  17.32%
EXP   NYSE G03 Y      31.08  34.01      0.15   4.56  15.48%
FDG   NYSE B07 Y      35.03  36.65      0.31   2.44   7.13%
FDO   NYSE S18 Y      19.26  20.33      0.04   2.64  14.92%
FDX   NYSE S02 Y      84.17  88.99      0.77   4.98   5.93%
FII   NYSE F02 Y      40.70  44.39      0.06   3.69   9.07%
FMBI  NASD F24        26.02  28.01      0.77   2.71  10.71%
FR    NYSE F18        32.47  35.20      0.25   4.10  13.18%
FRT   NYSE F21        65.65  69.44      1.12   4.96   7.69%
GBCI  NASD F26 Y      16.11  17.01      0.91   1.47   9.46%
GCI   NYSE S42 Y      34.26  35.77      0.05   1.74   5.11%
GES   NYSE C28 Y      34.01  36.41      0.20   3.82  11.72%
GM    NYSE C02 Y      23.65  25.70      0.48   2.18   9.27%
GMT   NYSE S46 Y      31.89  33.43      0.18   1.62   5.09%
GPI   NYSE S05 Y      22.21  23.89      0.25   2.68  12.64%
GYMB  NASD C28 Y      33.72  35.81      0.09   4.63  14.85%
HBI   NYSE C28 Y      22.92  23.10      0.93   0.61   2.71%
HCP   NYSE F16 Y      31.19  33.78      0.16   3.62  12.00%
HE    NYSE U02 Y      21.85  22.49      0.27   0.82   3.78%
HOT   NYSE S33 Y      40.17  43.50      0.53   4.53  11.62%
HUBG  NASD S02 Y      24.44  26.49      0.05   2.49  10.38%
IAI   NYSE            44.61  47.00      0.04   3.45   7.92%
ICF   AMEX     Y      72.40  79.22      0.21   8.69  12.32%
IR    NYSE G04 Y      37.48  39.25      0.31   2.11   5.68%
ITW   NYSE G04 Y      48.23  49.70      0.05   2.55   5.41%
IYF   NYSE     Y      84.34  89.77      0.91   7.29   8.84%
IYR   NYSE     Y      61.01  66.00      0.45   6.98  11.83%
JAH   NYSE C16 Y      20.27  23.27      0.97   3.12  15.48%
JBX   NYSE S49 Y      25.55  27.47      0.29   3.60  15.08%
JCG   NYSE S04 Y      39.99  41.69      0.14   1.73   4.33%
JEF   NYSE F09 Y      16.86  18.43      0.57   2.17  13.35%
JLL   NYSE F14        63.80  68.66      0.03   8.09  13.36%
JOSB  NASD S04 Y      21.40  22.88      0.23   1.88   8.95%
JPM   NYSE F11 Y      40.86  45.72      0.36   6.13  15.48%
JWN   NYSE S04 Y      32.58  36.25      0.43   6.38  21.36%
KBH   NYSE G16 Y      20.11  22.88      0.80   4.36  23.54%
KBW                   22.17  24.43      0.26   3.11  14.59%
KCE   AMEX     Y      57.59  60.35      0.13   4.22   7.52%
KIM   NYSE F21 Y      32.38  35.52      0.22   4.82  15.70%
KRE   AMEX     Y      32.94  35.92      0.46   4.10  12.88%
KSS   NYSE S17 Y      42.89  44.03      0.06   4.03  10.08%
KSWS  NASD C29 Y      16.87  17.74      0.09   1.39   8.50%
LEG   NYSE C15 Y      16.90  18.23      0.38   2.09  12.95%
LFG   NYSE F30 Y      28.49  35.33      1.19   9.08  34.59%
LIZ   NYSE C28 Y      19.17  20.85      0.27   3.33  19.01%
LTD   NYSE S04 Y      16.59  17.75      0.33   1.82  11.42%
LVS   NYSE S48 Y      79.44  85.80      0.00  10.20  13.49%
M     NYSE S17 Y      24.30  25.41      0.34   2.36  10.24%
MA    NYSE S12 Y     182.17 192.59      0.13  17.97  10.29%
MAR   NYSE S33 Y      33.00  35.06      0.05   2.38   7.28%
MAS   NYSE G11 Y      19.61  21.76      0.35   2.91  15.44%
MAT   NYSE C31 Y      18.03  18.78      0.05   1.07   6.04%
MCD   NYSE S49 Y      52.45  53.01      0.14   0.61   1.16%
MCO   NYSE F03 Y      34.36  35.60      0.22   1.97   5.86%
MDC   NYSE G16 Y      38.22  43.65      0.64   7.74  21.55%
MEE   NYSE B07 Y      29.76  30.38      0.02   1.90   6.67%
MHK   NYSE G18 Y      71.28  75.93      0.28   9.79  14.80%
MI    NYSE F24 Y      22.42  24.51      0.03   2.54  11.56%
MLM   NYSE G06 Y     108.15 110.19      0.52   5.77   5.53%
MOS   NYSE B01 Y      80.29  81.00      0.12   0.98   1.22%
MSM   NYSE S31 Y      36.86  38.26      0.22   2.58   7.23%
MTB   NYSE F25 Y      76.27  84.65      0.10  10.96  14.87%
NCC   NYSE F24 Y      15.29  15.44      1.37   1.11   7.75%
NFLX  NASD S39 Y      22.31  23.76      1.08   1.91   8.74%
NHP   NYSE F16        31.80  34.17      0.31   3.57  11.67%
NKE   NYSE C29 Y      57.29  57.52      0.41   1.02   1.81%
NSC   NYSE S44 Y      45.07  49.41      0.46   5.26  11.91%
NUE   NYSE B16 Y      52.18  52.45      0.38   1.23   2.40%
NWL   NYSE C16 Y      23.50  24.99      0.36   2.16   9.46%
NYB   NYSE F29 Y      15.85  17.02      0.46   1.96  13.01%
OC    NYSE B03 Y      17.80  17.80      1.01   0.43   2.48%
OFC   NYSE F19        28.59  30.47      0.19   2.39   8.51%
OZM                   23.87  24.15      0.80   0.70   2.99%
PBKS  NASD F23        16.12  18.20      0.49   2.58  16.52%
PCBC  NASD F26        17.67  19.87      0.08   2.98  17.64%
PCL   NYSE F14 Y      40.06  43.57      0.35   3.98  10.05%
PFCB  NASD S49 Y      24.51  28.41      0.44   5.00  21.36%
PNRA  NASD S52 Y      34.01  37.16      0.70   3.20   9.42%
POOL  NASD C27 Y      18.94  21.12      0.55   3.13  17.40%
PRSP  NASD F28        24.17  26.51      0.40   3.47  15.06%
PSA   NYSE F18 Y      74.44  80.45      0.11   8.43  11.71%
PSQ   AMEX            61.99  63.00      0.06   2.70   4.48%
PWR   NYSE G07 Y      20.03  20.50      0.06   1.03   5.29%
QDEL  NASD H02 Y      17.30  17.50      0.08   0.43   2.52%
RCL   NYSE S27 Y      35.07  37.34      0.11   3.13   9.15%
REG   NYSE F21 Y      55.96  59.56      0.29   4.86   8.88%
RGC   NYSE S38 Y      17.29  17.71      0.12   0.46   2.67%
RGS   NYSE S40 Y      22.86  23.86      0.25   1.19   5.25%
RHI   NYSE S56 Y      22.43  23.49      0.18   1.33   6.00%
RKH   AMEX     Y     119.39 128.75      0.25  13.10  11.33%
RL    NYSE C28 Y      56.60  61.34      0.52   7.98  14.96%
ROST  NASD S04 Y      26.53  27.45      0.30   2.42   9.67%
RPM   NYSE G06 Y      20.24  20.89      0.32   0.78   3.88%
RSH   NYSE S22 Y      15.84  15.99      0.00   1.56  10.81%
RTH   AMEX     Y      90.95  93.71      0.11   5.91   6.73%
RYL   NYSE G16 Y      27.02  31.22      0.66   5.37  20.77%
RYN   NYSE F15 Y      39.39  42.80      0.01   3.52   8.96%
SAH   NYSE S05 Y      17.81  19.11      0.26   2.61  15.82%
SAY   NYSE T12 Y      23.35  25.99      0.30   3.42  15.15%
SBUX  NASD S52 Y      18.67  20.09      0.20   1.43   7.66%
SCRX  NASD S20 Y      23.26  23.53      0.55   0.79   3.47%
SLG   NYSE F15        85.06  90.97      0.37   7.81   9.39%
SLW   NYSE B14 Y      16.07  16.48      0.16   0.50   3.13%
SMG   NYSE B01 Y      33.29  33.91      0.05   1.91   5.97%
SONC  NASD S49 Y      19.90  21.00      0.99   1.85   9.66%
SPW   NYSE C01 Y      95.23  96.92      0.66   3.61   3.87%
STI   NYSE F11 Y      61.01  65.73      0.20   7.45  12.78%
STJ   NYSE H12 Y      40.28  41.66      0.70   1.67   4.18%
SUSQ  NASD F25        17.28  19.01      0.34   2.72  16.70%
SVU   NYSE S28 Y      27.75  29.70      0.28   2.05   7.41%
TBL   NYSE C29 Y      15.74  16.73      0.57   1.52   9.99%
TCB   NYSE F11 Y      16.46  19.15      1.19   3.41  21.66%
TCO   NYSE F21 Y      45.91  50.41      0.69   4.98  10.96%
TJX   NYSE S17 Y      29.71  31.75      0.52   2.87   9.94%
TOL   NYSE G16 Y      18.09  20.56      0.51   3.27  18.91%
TPX   NYSE C15 Y      23.56  24.63      0.82   2.50  11.30%
TRN   NYSE S44 Y      23.26  23.83      0.10   0.72   3.12%
TSCO  NASD R01 Y      30.44  33.72      0.48   4.23  14.34%
TSS   NYSE S12 Y      20.36  21.06      0.34   0.83   4.10%
TT                    44.11  44.71      0.11   0.76   1.73%
TTC   NYSE G17 Y      43.85  48.35      0.24   5.34  12.42%
TWB   NYSE S04 Y      28.50  29.36      0.40   1.45   5.20%
UB    NYSE F26 Y      42.95  45.00      0.24   3.36   8.07%
UCBI  NASD F23        16.25  18.00      0.28   3.00  20.00%
UDR   NYSE F20 Y      21.14  22.45      1.21   2.18  10.75%
UNFI  NASD S25 Y      24.56  25.18      0.06   0.77   3.15%
UPS   NYSE S02 Y      67.54  71.63      0.26   4.47   6.66%
USB   NYSE F24 Y      30.69  32.70      0.29   2.51   8.31%
UYG   AMEX            32.69  36.94      0.70   5.93  19.12%
VCLK  NASD S01 Y      19.98  20.22      0.12   0.81   4.17%
VFC   NYSE C28 Y      72.56  75.55      0.06   7.55  11.10%
VLY   NYSE F25 Y      18.22  18.98      0.57   1.43   8.15%
VMC   NYSE G06 Y      66.17  69.00      0.16   2.94   4.45%
VNO   NYSE F15 Y      83.42  92.71      0.88  11.40  14.02%
VNQ   AMEX     Y      56.40  61.75      0.44   6.67  12.11%
WAG   NYSE S19 Y      34.07  35.45      0.07   1.74   5.16%
WB    NYSE F11 Y      31.91  35.30      0.25   4.50  14.61%
WBS   NYSE F29 Y      26.87  29.75      0.25   3.66  14.03%
WERN  NASD S59 Y      17.00  19.03      0.64   2.31  13.82%
WFC   NYSE F11 Y      26.95  29.38      0.45   3.90  15.31%
WFMI  NASD S28 Y      35.43  38.99      0.38   3.91  11.15%
WFR   NYSE T25 Y      67.00  69.84      0.09   4.01   6.09%
WFSL  NASD F29 Y      20.58  22.90      0.12   3.85  20.21%
WGO   NYSE C25 Y      19.38  21.40      0.31   2.46  12.99%
WHR   NYSE C01 Y      74.49  81.01      0.40   9.48  13.25%
WLT   NYSE G10 Y      35.12  37.23      0.10   4.49  13.71%
WMT   NYSE S18 Y      49.20  50.16      0.13   2.58   5.42%
WRE   NYSE F15 Y      27.75  30.56      0.05   3.65  13.56%
WRI   NYSE F21 Y      30.08  32.49      0.29   3.70  12.85%
WTNY  NASD F27 Y      22.26  25.46      0.72   3.98  18.53%
XHB   AMEX     Y      18.55  20.50      0.30   3.30  19.19%
XLI   AMEX     Y      34.80  35.75      0.18   1.07   3.09%
YRCW  NASD S59 Y      15.28  18.72      0.98   3.68  24.47%
ZION  NASD F26 Y      42.77  46.59      0.31   4.88  11.70%

Price and volume were up 2 days 22-Jan-2008

January 23, 2008 at 4:35 am | Posted in Close price and volume up for 2 days | 1 Comment
Tags:

From : 20080115 to 20080122  VOL1 >= 500,000 and CLOSE $>= 15
SCODE EXC  SEC O M   080118 080122 VolChg(x) PrChgLast2days
ABX   NYSE B05 Y      46.73  49.58      0.43   3.06   6.58%
AEM   NYSE B05 Y      54.98  58.31      0.35   4.77   8.91%
AEO   NYSE S04 Y      19.69  21.82      0.88   2.72  14.24%
AKS   NYSE B16 Y      37.19  39.29      0.59   3.81  10.74%
APOG  NASD G07 Y      15.01  15.15      0.05   0.15   1.00%
AZO   NYSE S06 Y     106.06 110.49      0.12   6.61   6.36%
BBBY  NASD S29 Y      27.05  29.26      0.76   2.40   8.94%
BDC   NYSE G09 Y      38.11  38.55      0.07   0.49   1.29%
BDK   NYSE G17 Y      65.75  67.57      0.21   3.17   4.92%
BEZ   NYSE G09        25.02  25.70      0.22   0.76   3.05%
BLL   NYSE C19 Y      42.03  42.04      0.11   0.04   0.10%
BMS   NYSE C19 Y      24.01  24.55      0.90   0.74   3.11%
CBG   NYSE F14 Y      16.44  16.87      0.07   0.74   4.59%
CBI   NYSE G07 Y      46.48  46.91      0.02   2.81   6.37%
CBSH  NASD F28        39.26  40.08      0.22   0.84   2.14%
CCL   NYSE S27 Y      38.26  39.84      0.34   1.71   4.48%
CME   NYSE S12 Y     558.40 581.00      0.06  36.27   6.66%
COH   NYSE C29 Y      25.19  27.49      0.98   2.56  10.27%
COST  NASD S18 Y      64.53  66.06      0.33   1.76   2.74%
CX    NYSE G03 Y      22.98  23.83      0.47   1.38   6.15%
DDR   NYSE F15 Y      33.26  34.70      0.03   1.78   5.41%
DDS   NYSE S17 Y      16.05  17.39      0.40   1.83  11.76%
DOG   AMEX            65.09  65.82      1.06   1.16   1.79%
DRI   NYSE S49 Y      22.19  22.87      0.06   1.82   8.65%
DXD   AMEX            60.21  61.45      0.38   2.14   3.61%
EMR   NYSE T09 Y      49.19  50.20      0.43   2.32   4.85%
ETH   NYSE C15 Y      24.27  24.96      0.05   0.90   3.74%
FAST  NASD G06 Y      33.61  37.86      0.73   4.73  14.28%
FDO   NYSE S18 Y      17.69  19.26      0.04   2.14  12.50%
FDX   NYSE S02 Y      84.01  84.17      0.27   1.39   1.68%
GR    NYSE G02 Y      60.88  61.65      0.44   1.82   3.04%
HAS   NYSE C31 Y      22.83  24.04      0.06   1.68   7.51%
HD    NYSE S30 Y      26.28  28.20      0.75   1.95   7.43%
IRBT  NASD C01 Y      19.65  20.40      0.31   1.95  10.57%
JCP   NYSE S17 Y      40.93  43.32      0.25   4.30  11.02%
JOE   NYSE F22 Y      31.01  32.11      1.23   1.35   4.39%
JWN   NYSE S04 Y      29.87  32.58      0.15   3.54  12.19%
KB    NYSE F06 Y      67.39  67.88      0.17   3.57   5.55%
KBH   NYSE G16 Y      18.52  20.11      0.08   2.06  11.41%
KSS   NYSE S17 Y      40.00  42.89      0.41   3.65   9.30%
LEG   NYSE C15 Y      16.14  16.90      0.09   0.95   5.96%
LIZ   NYSE C28 Y      17.52  19.17      0.22   2.03  11.84%
LOW   NYSE S30 Y      22.19  24.54      0.91   2.75  12.62%
LRY   NYSE F19 Y      25.85  27.00      0.16   1.15   4.45%
LTD   NYSE S04 Y      15.93  16.59      0.08   0.78   4.93%
M     NYSE S17 Y      23.05  24.30      0.25   1.68   7.43%
MAR   NYSE S33 Y      32.68  33.00      0.00   0.65   2.01%
MAS   NYSE G11 Y      18.85  19.61      0.39   0.85   4.53%
MDC   NYSE G16 Y      35.91  38.22      0.04   3.22   9.20%
MI    NYSE F24 Y      21.97  22.42      0.46   0.69   3.18%
MTB   NYSE F25 Y      73.69  76.27      0.05   4.20   5.83%
NFLX  NASD S39 Y      21.85  22.31      0.13   0.54   2.48%
NVTL  NASD T02 Y      15.02  15.59      0.06   0.80   5.41%
OFC   NYSE F19        28.08  28.59      0.01   0.96   3.47%
PBR.A NYSE            80.25  81.04      0.34   2.92   3.74%
PCBC  NASD F26        16.89  17.67      0.19   0.82   4.87%
PETM  NASD S53 Y      21.58  23.05      0.36   1.95   9.24%
PLD   NYSE F18 Y      53.37  55.12      0.24   1.92   3.61%
PNRA  NASD S52 Y      33.96  34.01      0.49   0.50   1.49%
QID   AMEX            48.12  50.70      0.13   2.68   5.58%
RCI   NYSE            37.64  38.02      0.42   0.46   1.22%
RCL   NYSE S27 Y      34.21  35.07      0.05   2.26   6.89%
RIMM  NASD T07 Y      88.58  90.08      0.10   3.05   3.50%
RL    NYSE C28 Y      53.36  56.60      0.92   4.61   8.87%
ROP   NYSE G10 Y      50.85  51.31      0.18   1.26   2.52%
RTH   AMEX     Y      87.80  90.95      0.55   3.54   4.05%
SAY   NYSE T12 Y      22.57  23.35      0.23   1.82   8.45%
SDS   AMEX            66.21  67.80      0.51   2.95   4.55%
SHLD  NASD S17 Y      89.43  99.85      0.91  10.92  12.28%
SKS   NYSE S17 Y      15.85  16.59      0.66   1.08   6.96%
SM    NYSE B06 Y      34.42  34.50      0.04   0.50   1.47%
TGT   NYSE S18 Y      50.10  53.83      0.44   3.89   7.79%
THO   NYSE C25 Y      30.75  31.25      0.06   1.01   3.34%
TIP   NYSE     Y     108.50 109.32      0.24   0.92   0.85%
TKR   NYSE G12 Y      26.94  27.06      0.62   0.18   0.67%
TPX   NYSE C15 Y      22.13  23.56      0.29   1.50   6.80%
TROW  NASD F02 Y      47.74  49.69      0.36   2.17   4.57%
TX    NYSE B16 Y      33.15  33.90      0.07   1.03   3.13%
VCLK  NASD S01 Y      19.41  19.98      0.29   0.60   3.10%
VFC   NYSE C28 Y      68.00  72.56      0.57   5.94   8.92%
VLCM  NASD C29 Y      17.01  18.56      0.10   2.87  18.29%
WAG   NYSE S19 Y      33.71  34.07      0.21   0.73   2.19%
WMT   NYSE S18 Y      47.58  49.20      0.31   1.72   3.62%
WRI   NYSE F21 Y      28.79  30.08      0.16   1.69   5.95%
WSM   NYSE S29 Y      21.26  23.74      0.80   3.21  15.64%
WW    NYSE S35 Y      44.88  45.88      0.05   1.11   2.48%

Price and volume were up 2 days 14-Jan-2008

January 15, 2008 at 8:14 pm | Posted in Close price and volume up for 2 days | Leave a comment
Tags:

From : 20080108 to 20080114  VOL1 >= 500,000 and CLOSE $>= 15
SCODE EXC  SEC O M   080111 080114 VolChg(x) PrChgLast2days
ABAX  NASD H02 Y      36.51  37.15      0.05   1.83   5.18%
AGU   NYSE B01 Y      69.08  70.14      0.27   1.80   2.63%
BG    NYSE B01 Y     129.35 133.00      0.58   5.90   4.64%
CLR   NYSE B10        26.92  27.11      0.00   1.31   5.08%
DBC   AMEX            32.01  32.41      0.25   0.69   2.18%
FUL   NYSE B15 Y      22.79  23.02      0.03   0.57   2.54%
GDX   AMEX     Y      52.42  53.32      0.66   1.30   2.50%
LBTYA NASD S13 Y      38.21  38.78      0.02   0.96   2.54%
MOS   NYSE B01 Y      99.21 109.54      0.16  16.01  17.12%
OCR   NYSE S19 Y      22.76  23.75      0.69   1.11   4.90%
OIS   NYSE B11 Y      33.70  35.66      0.09   2.15   6.42%
PWE   NYSE B06 Y      25.73  26.93      0.24   1.22   4.75%
QGEN  NASD H01 Y      23.15  23.39      0.02   0.67   2.95%
SRCL  NASD G19 Y      58.13  58.94      0.05   1.77   3.10%
TTEC  NASD S12 Y      20.01  20.50      0.09   2.00  10.81%
TTI   NYSE B10 Y      16.00  16.65      0.33   0.78   4.91%
WERN  NASD S59 Y      16.12  16.79      0.09   0.70   4.35%
WLT   NYSE G10 Y      37.40  38.64      0.10   1.86   5.06%
WNR   NYSE B13 Y      19.18  20.35      0.04   1.42   7.50%

Price and volume were up 2 days 11-Jan-2008

January 13, 2008 at 12:58 am | Posted in Close price and volume up for 2 days | Leave a comment
Tags:

From : 20080107 to 20080111  VOL1 >= 500,000 and CLOSE $>= 15
SCODE EXC  SEC O M   080110 080111 VolChg(x) PrChgLast2days
AIZ   NYSE F01 Y      66.62  66.75      0.06   1.06   1.61%
ARE   NYSE F19 Y      97.30  97.71      0.20   3.19   3.37%
ASBC  NASD F24 Y      24.01  24.07      0.32   0.17   0.71%
BBT   NYSE F23 Y      27.61  28.16      0.02   0.91   3.34%
BX    NYSE F02 Y      19.84  20.06      0.02   1.96  10.83%
BXP   NYSE F19 Y      86.99  89.30      0.07   5.09   6.04%
CELG  NASD H01 Y      52.80  54.27      0.12   2.77   5.38%
CFC-B                 17.08  18.20      0.01  10.80 145.95%
CIT   NYSE F03 Y      22.52  24.52      0.18   3.30  15.55%
CPHD  NASD T22 Y      29.50  30.83      1.55   4.03  15.04%
CYN   NYSE F26 Y      57.28  57.31      0.27   1.20   2.14%
DNB   NYSE T11 Y      83.20  86.03      0.19   4.09   4.99%
EQT   NYSE U04 Y      54.49  55.02      0.28   0.53   0.97%
ERIC  NASD T03 Y      22.60  23.01      0.22   1.04   4.73%
GGL   NYSE G06 Y      24.20  24.74      0.17   0.75   3.13%
INP   NYSE           110.77 112.15      0.03   8.02   7.70%
KBE   AMEX     Y      41.09  41.53      0.42   1.05   2.59%
KGC   NYSE B05 Y      22.65  23.03      0.02   1.39   6.42%
LBTYA NASD S13 Y      37.82  38.21      0.00   1.31   3.55%
LMT   NYSE G02 Y     108.54 109.46      0.18   0.93   0.86%
MEG   NYSE S42        17.12  17.52      0.15   1.25   7.68%
MSCC  NASD T25 Y      21.40  21.46      0.53   0.90   4.38%
PFCB  NASD S49 Y      21.81  24.36      1.90   3.13  14.74%
QGEN  NASD H01 Y      22.72  23.15      0.30   0.57   2.52%
SD                    31.06  31.76      0.88   0.90   2.92%
SEPR  NASD H05 Y      29.13  30.43      0.50   1.92   6.73%
TDW   NYSE S51 Y      52.90  53.21      0.04   0.31   0.59%
UBB   NYSE F06 Y     139.67 141.27      0.10   6.82   5.07%
URI   NYSE S46 Y      16.57  17.20      0.58   1.66  10.68%
WLT   NYSE G10 Y      36.78  37.40      0.03   1.52   4.24%

Price and volume were up 2 days 7-Jan-2008

January 8, 2008 at 11:59 am | Posted in Close price and volume up for 2 days | Leave a comment
Tags:

From : 20071231 to 20080107  VOL1 >= 500,000 and CLOSE $>= 15
SCODE EXC  SEC O M   080104 080107 VolChg(x) PrChgLast2days
ABT   NYSE H04 Y      55.79  57.50      0.68   2.03   3.66%
ADM   NYSE C14 Y      45.85  45.86      0.17   0.13   0.28%
AES   NYSE U02 Y      21.14  21.99      0.35   0.93   4.42%
AGP   NYSE H08 Y      36.61  37.49      0.07   1.53   4.25%
ALL   NYSE F13 Y      51.08  51.12      0.08   0.09   0.18%
AXS   NYSE F13 Y      39.00  39.06      0.13   0.61   1.59%
BR    NYSE S12 Y      22.74  22.82      0.29   0.18   0.80%
CEO   NYSE B06 Y     170.50 171.27      0.17   1.43   0.84%
COGN  NASD T01 Y      57.61  57.70      0.42   0.10   0.17%
CPHD  NASD T22 Y      25.72  26.83      0.50   1.24   4.85%
CVD   NYSE S47 Y      90.09  92.70      0.34   4.53   5.14%
D     NYSE U02 Y      46.44  47.71      0.19   1.28   2.76%
ETR   NYSE U02 Y     118.70 123.37      0.42   5.38   4.56%
FE    NYSE U02 Y      74.32  77.58      0.21   4.90   6.74%
FPL   NYSE U02 Y      68.82  72.03      1.09   5.06   7.56%
HNT   NYSE H08 Y      48.22  48.56      0.16   0.54   1.12%
ITG   NYSE F09 Y      47.99  49.45      0.10   2.89   6.21%
KO    NYSE C05 Y      61.85  63.31      0.32   1.58   2.56%
MHS   NYSE S19 Y     106.06 107.94      0.37   2.25   2.13%
MZZ   AMEX            59.80  60.40      0.32   3.75   6.62%
NSR   NYSE S12 Y      28.33  28.93      0.24   1.10   3.95%
OMG   NYSE B15 Y      60.14  61.42      0.50   3.06   5.24%
PEG   NYSE U01 Y      97.91 102.00      0.40   5.45   5.64%
QID   AMEX            42.40  42.75      0.28   3.85   9.90%
RE    NYSE F01 Y     101.85 103.05      0.15   2.47   2.46%
SCG   NYSE U01 Y      41.59  42.30      0.44   1.15   2.79%
SDS   AMEX            57.85  58.20      0.12   2.98   5.40%
SEPR  NASD H05 Y      26.90  28.35      0.44   1.80   6.78%
SLT   NYSE B04 Y      26.32  26.83      0.39   1.00   3.87%
UST   NYSE C30 Y      54.07  54.50      0.08   1.17   2.19%
VAR   NYSE H12 Y      52.06  54.14      0.11   2.46   4.76%
WEC   NYSE U01 Y      47.49  48.89      0.90   1.62   3.43%
XLU   AMEX     Y      42.35  43.23      0.30   1.20   2.86%
ZMH   NYSE H12 Y      66.50  68.66      0.21   2.30   3.47%
Next Page »

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