Top 20 gainers and losers, highest daily price fluctuation, highest volume 3-Jun-2008

June 8, 2008 at 6:53 am | Posted in Daily Close Information, Most actives, Top Gainers & Losers, Top High-Low price volatility, US Stocks | Leave a comment
Tags: , ,


20080603  TOP GAINERS (Optionable Stocks)
SCODE EXC  SEC  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
POT   NYSE B09  8.31 211.49 15857200    4.09  2.69  8.30    1.24          
WHQ   NYSE B11  7.68  93.22  7930100    8.98  5.22  3.45   16.19          
MOS   NYSE B01  4.89 130.70  8477400    3.89  1.54  6.38    0.83          
CF    NYSE B01  4.71 144.21  3852700    3.38  1.70  8.67    0.58          
X     NYSE G14  4.70 176.57  6238300    2.73  1.81  6.72    0.81          
MON   NYSE B01  4.59 133.14 12174400    3.57  1.76  6.97    1.37          
CRR   NYSE G06  4.37  52.30   969300    9.12  0.28  4.87    5.80          
BIDU  NASD T13  4.34 342.09  2965100    1.28  1.49 13.29    0.05          
CMP   NYSE B15  3.73  77.45  1303000    5.06  1.16  4.42    1.41          
DECK  NASD C29  3.68 136.89   581000    2.76  0.79  6.35    1.40          
NCS   NYSE G06  3.25  33.40  3598200   10.78  3.83  3.00    4.33          
PKX   NYSE B16  3.17 142.17  1061500    2.28  4.95  3.98    1.01          
SOHU  NASD T13  2.86  89.06  2872900    3.32 -0.67  4.72    0.86          
EQIX  NASD T30  2.72  96.76  1106400    2.89 -0.01  2.89    0.88          
FSYS  NASD C03  2.53  29.86   373900    9.26  0.63  2.21    2.34          
GRMN  NASD T22  2.30  52.87  6733100    4.55  0.40  3.99    1.33          
OSIP  NASD H14  2.30  38.42  3323300    6.37  0.21  3.14    1.39          
SPW   NYSE C01  2.23 135.16   921300    1.68  0.57  3.51    0.41          
TGT   NYSE S18  2.18  55.00 23294500    4.13 -0.07  2.47    2.54          
FST   NYSE B06  2.17  71.36  2456700    3.14  0.01  4.88    0.92          

20080603  TOP LOSERS (Optionable Stocks)
SCODE EXC  SEC  $ DN  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
MA    NYSE S12 -12.6 307.40  9392100   -3.94 -6.13 11.64    0.85          
CME   NYSE S12 -11.8 400.30  2354300   -2.86  2.90 30.56    0.28          
RTP   NYSE B05 -8.75 477.00   320000   -1.80 -5.79 15.28    1.10          
FFH   NYSE F13 -8.51 264.49    42900   -3.12 -1.35  7.62   -0.46          
GOOG  NASD T13 -7.70 567.30  4335800   -1.34  1.50 19.89    0.18          
ILF   AMEX     -6.47 291.42   616900   -2.17  0.81  8.32   -0.26          
FXI   NYSE     -5.69 147.30  5442900   -3.72 -2.71  3.78    0.20          
OIH   AMEX     -5.49 205.06 10807300   -2.61 -0.91  6.79    0.29          
APA   NYSE B06 -5.09 130.91  4999600   -3.74  0.44  5.53    0.32          
ISRG  NASD H12 -4.83 283.75  1005600   -1.67  1.17 10.60    0.01          
DO    NYSE B10 -4.60 132.95  3119900   -3.34 -1.69  5.67    0.48          
PCP   NYSE B16 -4.40 113.98  1968300   -3.72  0.66  6.69    0.70          
GR    NYSE G02 -4.24  59.50  3660900   -6.65 -0.41  4.19    2.09          
RIG   NYSE B10 -4.21 144.38  8537600   -2.83  0.37  5.16    0.24          
PTR   NYSE B08 -3.92 140.18  1158900   -2.72 -2.34  4.15    0.00          
HDB   NYSE F06 -3.69  90.68   777600   -3.91 -0.42  5.47   -0.09          
HES   NYSE B13 -3.55 122.45  3952000   -2.82  0.44  5.85    0.16          
GPRO  NASD S47 -3.51  52.34  1847600   -6.28  0.04  4.61    4.43          
RIMM  NASD T07 -3.51 133.51 16985800   -2.56 -1.33  6.31    0.55          
LVS   NYSE S48 -3.43  64.11  4520000   -5.08  0.01  3.61    0.49          

20080603 Top 20 (Optionable Stocks) HIGH-LOW intraday $ volatility
SCODE EXC  SEC  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
CME   NYSE S12 -11.8 400.30  2354300   -2.86  2.90 30.56    0.28          
GOOG  NASD T13 -7.70 567.30  4335800   -1.34  1.50 19.89    0.18          
RTP   NYSE B05 -8.75 477.00   320000   -1.80 -5.79 15.28    1.10          
BIDU  NASD T13  4.34 342.09  2965100    1.28  1.49 13.29    0.05          
MA    NYSE S12 -12.6 307.40  9392100   -3.94 -6.13 11.64    0.85          
FSLR  NASD T26  1.36 257.32  4357200    0.53 -0.25 11.01   -0.21          
ISRG  NASD H12 -4.83 283.75  1005600   -1.67  1.17 10.60    0.01          
CF    NYSE B01  4.71 144.21  3852700    3.38  1.70  8.67    0.58          
ILF   AMEX     -6.47 291.42   616900   -2.17  0.81  8.32   -0.26          
POT   NYSE B09  8.31 211.49 15857200    4.09  2.69  8.30    1.24          
FFH   NYSE F13 -8.51 264.49    42900   -3.12 -1.35  7.62   -0.46          
CLF   NYSE B16 -1.62 105.90  3219500   -1.51  0.51  7.13    0.32          
ANR   NYSE B07 -2.23  84.36  9205300   -2.58 -0.01  6.98    0.34          
MON   NYSE B01  4.59 133.14 12174400    3.57  1.76  6.97    1.37          
OIH   AMEX     -5.49 205.06 10807300   -2.61 -0.91  6.79    0.29          
ICE   NYSE S12 -2.02 132.13  2239600   -1.51 -0.07  6.78    0.17          
X     NYSE G14  4.70 176.57  6238300    2.73  1.81  6.72    0.81          
BLK   NYSE F09 -2.78 217.35   583600   -1.26 -0.90  6.69    1.17          
PCP   NYSE B16 -4.40 113.98  1968300   -3.72  0.66  6.69    0.70          
MOS   NYSE B01  4.89 130.70  8477400    3.89  1.54  6.38    0.83          

20080603   20 HIGHEST VOLUME (Optionable Stocks)
SCODE EXC  SEC  $ UP  CLOSE        VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
SPY   AMEX F04 -0.81 138.09  272023616   -0.58  0.40  2.39    0.50          
QQQQ  NASD     -0.27  49.13  167679800   -0.55  0.19  1.23    0.16          
LEH   NYSE F08 -3.22  30.61  136400608   -9.52  0.02  4.95    2.42          
XLF   AMEX     -0.08  24.31  123070704   -0.33  0.19  0.72    0.45          
MSFT  NASD T01 -0.49  27.31   91650400   -1.76  0.11  1.04    0.19          
WB    NYSE F11 -1.48  21.92   91465000   -6.32  0.17  2.75    0.38          
IWM   AMEX     -0.15  73.84   87677696   -0.20  0.26  1.59    0.25          
C     NYSE F11 -0.04  21.42   72037904   -0.19  0.18  0.73    0.15          
INTC  NASD T24 -0.26  22.94   66149700   -1.12  0.10  0.84    0.31          
F     NYSE C02  0.04   6.68   56046600    0.60  0.05  0.16    0.08          
PFE   NYSE H04 -0.17  19.01   53435900   -0.89 -0.07  0.27    0.00          
LVLT  NASD T07  0.28   3.74   52808100    8.09  0.02  0.43    1.62          
GE    NYSE G09  0.05  30.46   52435800    0.16  0.15  0.55    0.03          
ORCL  NASD T01  0.23  22.91   50881500    1.01  0.06  0.87    0.60          
BAC   NYSE F11 -0.27  33.31   48447700   -0.80  0.22  1.03    0.22          
CSCO  NASD T18 -0.01  26.34   47451200   -0.04  0.03  0.58   -0.20          
DELL  NASD T19  0.68  23.47   42947000    2.98  0.39  0.71    0.15          
GM    NYSE C02  0.14  17.58   40112500    0.80  0.44  1.00    0.38          
XLE   AMEX     -1.86  84.65   38844000   -2.15 -0.41  2.65    0.53          
WM    NYSE F29 -0.25   8.75   34128200   -2.78  0.11  0.60    0.53          
Advertisements

Chinese companies on 3-Jun-2008

June 8, 2008 at 6:52 am | Posted in China related companies, Daily Close Information | Leave a comment
Tags:

20080603  Listed by price change (CHINESE STOCKS)

SCODE EXC  SEC O  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
BIDU  NASD T13 Y  4.34 342.09  2965100    1.28  1.49 13.29    0.05          
SOHU  NASD T13 Y  2.86  89.06  2872900    3.32 -0.67  4.72    0.86          
SCR   NYSE H05    1.32  14.57   133100    9.96  0.21  1.24   -0.76          
TSL   NYSE T26 Y  1.16  45.02  1974200    2.64  1.14  2.34   -0.14          
SNDA  NASD T15 Y  0.76  33.07   562300    2.35  0.19  1.31   -0.31          
ASIA  NASD T15 Y  0.33  14.09   536200    2.40  0.00  0.56    0.57          
PWRD  NASD T01    0.27  25.79   485500    1.06  0.62  0.99   -0.16          
NTE   NYSE C07 Y  0.26  12.08   301300    2.20 -0.03  0.40    0.00          
NCTY  NASD S26 Y  0.25  24.80   175000    1.02  0.03  1.06   -0.41          
SSRX  NASD H01    0.19  10.74   125700    1.80  0.05  0.31    0.70          
CPSL  NASD B16    0.16   5.56  4788700    2.96  0.09  0.55    1.96          
UTSI  NASD T32 Y  0.13   4.99  1918100    2.67  0.04  0.15    0.34          
CNTF  NASD T07 Y  0.12   4.90   346700    2.51  0.05  0.16    0.21          
NTES  NASD T13 Y  0.12  22.00   800100    0.55 -0.11  0.90   -0.32          
GA    NYSE T15    0.12  13.87   898700    0.87  0.32  0.64   -0.24          
FFHL  NASD C26    0.10   3.01     4800    3.44 -0.02  0.19   -0.49          
SMI   NYSE T25 Y  0.10   3.33   242400    3.10  0.10  0.06   -0.16          
ACTS  NASD T26 Y  0.08   3.48    93000    2.35 -0.04  0.14    0.09          
XFML  NASD T07 Y  0.08   3.00   224100    2.74  0.00  0.08   -0.63          
CBAK  NASD G09 Y  0.05   4.23   345000    1.20  0.15  0.16   -0.02          
TCM   NYSE H01    0.05   8.29    21300    0.61  0.04  0.14   -0.41          
KUN   AMEX H06    0.04   4.05    73900    1.00 -0.05  0.24    0.78          
TBV   AMEX H06    0.04   1.70    12000    2.41 -0.01  0.09   -0.33          
COGO  NASD T07 Y  0.03  13.32   222000    0.23  0.00  0.58   -0.47          
CHINA NASD T13 Y  0.02   3.35  1252600    0.60  0.02  0.11   -0.16          
QXM   NYSE T32 Y  0.02   6.11   147400    0.33 -0.02  0.17   -0.36          
NWD   AMEX C23    0.00   0.69   100300    0.00  0.03  0.04    0.94          
LTON  NASD T32    0.00   2.10    77700    0.00  0.00  0.05    2.41          
NINE  NASD T02 Y  0.00   2.49     9000    0.00  0.03  0.03   -0.22          
EFUT  NASD T02   -0.01  16.77    61000   -0.06  0.00  0.72    0.01          
GRRF  NASD T32   -0.01   5.00   187000   -0.20 -0.06  0.12   -0.11          
PACT  NASD T03 Y -0.01   1.08    15900   -0.92  0.02  0.06    2.24          
ATV   NYSE T15 Y -0.01   7.78    45800   -0.13  0.14  0.28   -0.09          
CYD   NYSE G04 Y -0.01  11.23    57800   -0.09  0.01  0.21   -0.26          
CTDC  NASD T02   -0.02   6.06    79500   -0.33  0.06  0.18   -0.20          
JASO  NASD T26 Y -0.02  20.81  5471700   -0.10  0.33  1.00    0.02          
VIMC  NASD T26 Y -0.02   3.15    11700   -0.63 -0.03  0.02   -0.17          
SVA   AMEX H05 Y -0.03   4.05   106500   -0.74  0.04  0.11   -0.15          
DSWL  NASD C26   -0.03   7.25    15000   -0.41  0.09  0.14   -0.18          
HRAY  NASD T02   -0.03   2.93     5400   -1.01  0.00  0.05   -0.87          
ATS   NYSE T31   -0.05   1.55     8800   -3.13 -0.01  0.04   -0.45          
JADE  NASD C24 Y -0.06   3.67   191400   -1.61  0.07  0.25   -0.46          
CAAS  NASD C03   -0.07   6.39    38800   -1.08 -0.12  0.24   -0.11          
KONG  NASD S12 Y -0.07   4.43    47400   -1.56  0.04  0.17   -0.45          
SPRD  NASD T24   -0.08   9.55   413300   -0.83  0.02  0.37    0.18          
XING  NASD T07 Y -0.08   5.91   223100   -1.34  0.01  0.20   -0.09          
CHDX  NASD S37   -0.09  22.49   142600   -0.40  0.31  1.03   -0.10          
HRBN  NASD G09   -0.10  17.80    36900   -0.56  0.28  0.68   -0.62          
LONG  NASD S40   -0.11   7.80   105300   -1.39 -0.01  0.30    0.62          
MR    NYSE H13 Y -0.11  41.58   973000   -0.26 -0.15  0.81    0.02          
GSOL  NASD T15   -0.13  14.13   190900   -0.91  0.09  0.82   -0.39          
EJ    NYSE F14 Y -0.16  14.22   635300   -1.11  0.00  0.40   -0.11          
SORL  NASD S12   -0.17   5.94    36700   -2.78 -0.01  0.32    0.25          
HMIN  NASD S33 Y -0.20  23.38   221600   -0.85 -0.37  1.21   -0.52          
TSTC  NASD T31   -0.21   4.45    19100   -4.51  0.07  0.28    0.26          
MHJ   AMEX S60   -0.23   6.75    13400   -3.30  0.00  0.24    1.00          
ADY   AMEX C11   -0.25  11.55    40400   -2.12 -0.10  0.42   -0.42          
YTEC  NASD       -0.31  12.05   191500   -2.51  0.19  0.75   -0.36          
CHNR  NASD S31   -0.32  21.03   140400   -1.50  0.05  1.50   -0.17          
CSUN  NASD T25 Y -0.33  11.98  1520100   -2.68  0.08  0.91   -0.36          
GIGM  NASD T14 Y -0.33  16.98   391300   -1.91 -0.14  0.66   -0.06          
SOLF  NASD T26 Y -0.33  21.76  3614600   -1.49  0.16  1.29   -0.22          
WX    NYSE H04   -0.36  19.79   232000   -1.79 -0.05  0.60   -0.27          
JFC   NYSE       -0.42  22.41     5400   -1.84  0.02  0.45   -0.69          
JOBS  NASD S56   -0.46  18.64    12900   -2.41 -0.17  0.58   -0.26          
YGE   NYSE T25 Y -0.46  20.33  4454400   -2.21  0.28  1.23   -0.17          
MPEL  NASD S48 Y -0.47  10.76  3368900   -4.19  0.02  0.80   -0.16          
SYUT  NASD C05   -0.52  29.88     7100   -1.71  0.10  1.46   -0.60          
CAF   NYSE       -0.53  42.28    78200   -1.24 -0.29  1.38   -0.20          
CEA   NYSE S34   -0.54  43.44    22100   -1.23 -0.47  0.96   -0.44          
GSH   NYSE S44   -0.54  25.14    51600   -2.10 -0.16  0.67   -0.72          
ZNH   NYSE S34   -0.61  30.73    67900   -1.95 -0.32  0.62   -0.37          
SEED  NASD F04   -0.62   6.10   876700   -9.23 -0.58  0.39    0.05          
STP   NYSE T09 Y -0.64  40.41  8350000   -1.56  0.45  2.20   -0.17          
SHI   NYSE B17   -0.65  40.05   138600   -1.60 -0.18  0.92    0.23          
CHN   NYSE       -0.72  34.38    46500   -2.05 -0.10  0.72   -0.46          
PGJ   AMEX     Y -0.74  28.50   327500   -2.53 -0.24  0.91   -0.67          
JRJC  NASD S12   -0.84  23.17  1040300   -3.50 -0.31  1.89    0.30          
SINA  NASD T15 Y -1.00  52.80  2418300   -1.86  0.10  2.93    0.12          
HNP   NYSE U03 Y -1.00  33.61   461400   -2.89 -0.63  0.72   -0.19          
AOB   AMEX H04 Y -1.11  10.80  3649900   -9.32 -0.88  0.78    1.24          
LDK   NYSE T09 Y -1.17  44.44  2194000   -2.57 -0.60  1.87   -0.08          
LFC   NYSE F10 Y -1.24  59.41  1455800   -2.04 -0.32  1.75   -0.16          
SNP   NYSE B06 Y -1.25 100.31   844100   -1.23 -0.56  2.84    0.06          
CSIQ  NASD T26 Y -1.31  39.72  1755400   -3.19 -0.03  2.67   -0.53          
FMCN  NASD S01 Y -1.39  36.17  3467300   -3.70  0.04  2.50   -0.09          
CMED  NASD H13 Y -1.42  35.98   710700   -3.80 -0.10  2.15    0.66          
CHL   NYSE T32 Y -1.49  72.97  2609400   -2.00 -0.44  2.25    0.18          
CTRP  NASD S48 Y -1.50  55.70  1411200   -2.62 -0.20  2.35    0.55          
JST   AMEX T09   -1.52  37.88    63300   -3.86 -0.39  2.70    0.17          
ACH   NYSE B02 Y -1.65  42.06  1003400   -3.77 -0.91  1.37    0.21          
EDU   NYSE S21 Y -2.40  68.29   802300   -3.40  0.26  2.74   -0.48          
YZC   NYSE B07   -2.92 107.71   252800   -2.64 -5.01  9.30    0.69          
CEO   NYSE B06 Y -3.18 174.63   565300   -1.79 -2.11  4.95    0.10          
PTR   NYSE B08 Y -3.92 140.18  1158900   -2.72 -2.34  4.15    0.00          
FXI   NYSE     Y -5.69 147.30  5442900   -3.72 -2.71  3.78    0.20          

DJIA components on 3-Jun-2008

June 8, 2008 at 6:51 am | Posted in Daily Close Information, DOW JONES | Leave a comment
Tags:

20080603   DJIA COMPONENTS (all are optionable stocks)
SCODE EXC  SEC  $ UP  CLOSE        VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
AA    NYSE B02 -1.03  39.60    9458800   -2.54 -0.32  1.77    0.17          
AIG   NYSE F13  0.14  36.01   25293300    0.39  0.26  0.96    0.04          
AXP   NYSE F03 -0.94  44.31   15719900   -2.08  0.09  1.89    0.48          
BA    NYSE G01 -3.03  78.12   10434900   -3.73  0.35  4.50    1.32          
C     NYSE F11 -0.04  21.42   72037904   -0.19  0.18  0.73    0.15          
CAT   NYSE G05  0.09  82.42    4960100    0.11  0.39  1.64   -0.16          
DD    NYSE B01 -0.40  46.64    6252100   -0.85  0.07  1.33    0.15          
DIS   NYSE S24 -0.12  33.18   11060100   -0.36  0.18  0.51    0.07          
GE    NYSE G09  0.05  30.46   52435800    0.16  0.15  0.55    0.03          
GM    NYSE C02  0.14  17.58   40112500    0.80  0.44  1.00    0.38          
HD    NYSE S30 -0.07  27.09   15232800   -0.26 -0.11  0.54   -0.02          
HON   NYSE G02 -1.17  57.14    5519800   -2.01  0.04  2.27    0.49          
HPQ   NYSE T08 -0.01  46.24   14582500   -0.02  0.32  0.92    0.00          
IBM   NYSE T08  0.48 127.84    7238300    0.38  0.11  1.54   -0.05          
INTC  NASD T24 -0.26  22.94   66149700   -1.12  0.10  0.84    0.31          
JNJ   NYSE H04  0.25  66.76   11562900    0.38  0.10  0.60    0.20          
JPM   NYSE F11 -0.26  41.89   28905300   -0.62  0.38  1.50   -0.06          
KO    NYSE C05 -0.60  56.40    9770000   -1.05 -0.14  0.96    0.02          
MCD   NYSE S49 -0.99  57.56    9188900   -1.69  0.15  1.70    0.86          
MMM   NYSE R01 -0.02  76.23    4847900   -0.03  0.25  1.16    0.23          
MO    NYSE C08 -0.05  21.98   13059700   -0.23  0.03  0.33    0.08          
MRK   NYSE H04  0.18  38.35   12269100    0.47  0.11  0.53   -0.37          
MSFT  NASD T01 -0.49  27.31   91650400   -1.76  0.11  1.04    0.19          
PFE   NYSE H04 -0.17  19.01   53435900   -0.89 -0.07  0.27    0.00          
PG    NYSE C21  0.05  65.41   11417400    0.08  0.10  0.69    0.14          
T     NYSE T30 -0.57  38.78   24214400   -1.45  0.06  0.97    0.23          
UTX   NYSE R01 -0.97  69.76    6935200   -1.37  0.24  1.84    0.59          
VZ    NYSE T30 -0.50  37.36   11879300   -1.32  0.06  1.09   -0.13          
WMT   NYSE S18  0.57  57.77   17073000    1.00  0.59  0.69   -0.01          
XOM   NYSE B08 -2.10  85.71   31489100   -2.39 -0.13  2.65    0.21          

Top 20 gainers and losers, highest daily price fluctuation, highest volume 2-Jun-2008

June 7, 2008 at 12:21 pm | Posted in Daily Close Information, Most actives, Top Gainers & Losers, Top High-Low price volatility | Leave a comment
Tags: , ,


20080602  TOP GAINERS (Optionable Stocks)
SCODE EXC  SEC  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
MA    NYSE S12 11.35 320.00  5064000    3.68  0.61 17.43   -0.16          
ACOR  NASD H01  6.74  28.30 13881500   31.26  4.57  2.69   36.93          
MEE   NYSE B07  6.22  70.84  5636800    9.63  2.86  4.20    0.40          
CNX   NYSE B07  5.66 103.22  3812900    5.80  0.43  6.67    0.62          
GMXR  NASD B06  5.21  53.48  1097500   10.79  0.53  5.54    0.23          
HOC   NYSE B13  4.95  47.40  2477500   11.66  1.39  4.51    0.78          
EDU   NYSE S21  4.94  70.69  1534100    7.51 -0.29  6.53   -0.50          
GIFI  NASD B11  4.91  46.29   425100   11.87  1.27  3.84    2.28          
ANR   NYSE B07  4.91  86.59  6868700    6.01  1.25  4.07    1.01          
WLL   NYSE B10  4.31  97.84  1019400    4.61 -0.45  6.28    0.09          
POT   NYSE B09  4.11 203.18  7077300    2.06  0.16  7.63    0.26          
FCL   NYSE B07  3.95  70.68  1670200    5.92 -0.29  4.77    0.14          
WLT   NYSE G10  3.66  96.90  2373900    3.93  0.55  4.57    0.96          
BTU   NYSE B07  3.60  77.52  7599800    4.87 -0.17  5.40    0.89          
UPL   AMEX B06  3.41  90.38  2129000    3.92 -0.29  4.12    0.38          
HES   NYSE B13  3.19 126.00  3421200    2.60 -0.88  7.20   -0.33          
ACI   NYSE B07  3.15  68.06  6684600    4.85 -0.36  4.85    0.55          
ARLP  NASD B09  3.14  48.90   239400    6.86  0.50  2.91    1.20          
BVN   NYSE B05  3.12  68.92   848800    4.74  0.85  3.76    0.30          
DNA   NYSE H01  3.08  73.95  8863200    4.35  1.59  1.59    2.36          

20080602  TOP LOSERS (Optionable Stocks)
SCODE EXC  SEC  $ DN  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
CME   NYSE S12 -18.2 412.10  1840900   -4.23 -5.26 30.39    1.45          
FSLR  NASD T26 -11.6 255.96  5501900   -4.33 -7.67 10.95   -0.13          
GOOG  NASD T13 -10.8 575.00  3674600   -1.84 -3.30 12.62    0.14          
BIDU  NASD T13 -7.31 337.75  2821400   -2.12 -3.04 11.26    0.40          
HRS   NYSE T03 -6.36  55.60  9024500  -10.26 -4.16  3.67    3.26          
HDB   NYSE F06 -5.38  94.37   855100   -5.39 -2.25  4.63    1.84          
ISRG  NASD H12 -5.01 288.58   991300   -1.71 -0.24 10.55   -0.84          
UBB   NYSE F06 -4.96 151.91  1194600   -3.16 -3.36  4.68   -0.18          
BLK   NYSE F09 -4.86 220.13   268800   -2.16 -1.19  7.55   -0.05          
NMX   NYSE F04 -4.12  86.70  2500000   -4.54 -0.53  6.47    2.06          
GS    NYSE F08 -4.07 172.34  9848200   -2.31  0.59  6.89    0.73          
ICE   NYSE S12 -4.05 134.15  1910800   -2.93 -2.98  4.62    0.47          
FRO   NYSE S51 -4.04  59.70  1534300   -6.34 -2.53  1.51   -0.13          
SBS   NYSE U03 -3.80  52.55   842600   -6.74 -0.99  3.09    0.88          
DECK  NASD C29 -3.51 133.21   241800   -2.57 -0.30  5.37    0.05          
CHTT  NASD H05 -3.15  59.06  1482200   -5.06 -0.17  4.53    0.47          
CP    NYSE S44 -3.04  70.12   975900   -4.16 -1.89  2.06    0.71          
ENER  NASD T22 -2.98  60.50  3594700   -4.69 -1.23  3.82   -0.51          
LEH   NYSE F08 -2.98  33.83 39896000   -8.10 -0.69  2.99    2.13          
BXP   NYSE F19 -2.82  94.92  1559000   -2.89 -0.64  3.05   -0.15          

20080602 Top 20 (Optionable Stocks) HIGH-LOW intraday $ volatility
SCODE EXC  SEC  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
CME   NYSE S12 -18.2 412.10  1840900   -4.23 -5.26 30.39    1.45          
WIN   NYSE T30  0.00  13.34  4522600    0.00  0.05 23.57   -0.27          
MA    NYSE S12 11.35 320.00  5064000    3.68  0.61 17.43   -0.16          
RTP   NYSE B05  2.75 485.75   152100    0.57 -3.18 12.88   -0.47          
GOOG  NASD T13 -10.8 575.00  3674600   -1.84 -3.30 12.62    0.14          
BIDU  NASD T13 -7.31 337.75  2821400   -2.12 -3.04 11.26    0.40          
FSLR  NASD T26 -11.6 255.96  5501900   -4.33 -7.67 10.95   -0.13          
ISRG  NASD H12 -5.01 288.58   991300   -1.71 -0.24 10.55   -0.84          
POT   NYSE B09  4.11 203.18  7077300    2.06  0.16  7.63    0.26          
BLK   NYSE F09 -4.86 220.13   268800   -2.16 -1.19  7.55   -0.05          
HES   NYSE B13  3.19 126.00  3421200    2.60 -0.88  7.20   -0.33          
GS    NYSE F08 -4.07 172.34  9848200   -2.31  0.59  6.89    0.73          
CNX   NYSE B07  5.66 103.22  3812900    5.80  0.43  6.67    0.62          
CF    NYSE B01  2.60 139.50  2440200    1.90 -0.13  6.58   -0.05          
EDU   NYSE S21  4.94  70.69  1534100    7.51 -0.29  6.53   -0.50          
NMX   NYSE F04 -4.12  86.70  2500000   -4.54 -0.53  6.47    2.06          
WLL   NYSE B10  4.31  97.84  1019400    4.61 -0.45  6.28    0.09          
SPWR  NASD T22 -1.99  79.85  3171800   -2.43 -0.78  6.24   -0.28          
OIH   AMEX     -0.85 210.55  8379700   -0.40 -1.14  5.86    0.22          
X     NYSE G14 -0.84 171.87  3437400   -0.49 -0.71  5.68   -0.36          

20080602   20 HIGHEST VOLUME (Optionable Stocks)
SCODE EXC  SEC  $ UP  CLOSE        VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
SPY   AMEX F04 -1.45 138.90  181053504   -1.03 -0.52  1.86    0.54          
QQQQ  NASD     -0.61  49.40  144359800   -1.22 -0.09  0.96    0.53          
XLF   AMEX     -0.37  24.39   85022896   -1.49 -0.06  0.55    0.32          
MSFT  NASD T01 -0.52  27.80   76993100   -1.84 -0.08  0.81    0.21          
IWM   AMEX     -0.68  73.99   69923104   -0.91 -0.10  1.41    0.68          
WB    NYSE F11 -0.40  23.40   66337400   -1.68 -0.64  0.85    2.39          
C     NYSE F11 -0.43  21.46   62727300   -1.96 -0.19  0.86    0.17          
CSCO  NASD T18 -0.37  26.35   58971000   -1.38  0.00  0.58   -0.04          
PFE   NYSE H04 -0.18  19.18   53485800   -0.93  0.07  0.43    0.44          
F     NYSE C02 -0.16   6.64   51960500   -2.35  0.05  0.33   -0.07          
GE    NYSE G09 -0.31  30.41   50873100   -1.01  0.03  0.71    0.02          
INTC  NASD T24  0.02  23.20   50567500    0.09 -0.13  0.56   -0.09          
LEH   NYSE F08 -2.98  33.83   39896000   -8.10 -0.69  2.99    2.13          
BAC   NYSE F11 -0.43  33.58   39791200   -1.26 -0.17  0.74    0.24          
DELL  NASD T19 -0.27  22.79   37501000   -1.17 -0.07  0.79   -0.52          
ORCL  NASD T01 -0.16  22.68   31834700   -0.70 -0.07  0.42    0.26          
JPM   NYSE F11 -0.85  42.15   30620400   -1.98 -0.37  1.11    0.43          
GM    NYSE C02  0.34  17.44   29117100    1.99  0.63  0.79    0.83          
YHOO  NASD T13 -0.36  26.40   26379300   -1.35  0.04  0.78    0.48          
XOM   NYSE B08 -0.95  87.81   25959200   -1.07 -0.67  1.29   -0.04          

Chinese companies 2-Jun-2008

June 7, 2008 at 12:20 pm | Posted in China related companies, Daily Close Information | Leave a comment
Tags:

20080602  Listed by price change (CHINESE STOCKS)

SCODE EXC  SEC O  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
EDU   NYSE S21 Y  4.94  70.69  1534100    7.51 -0.29  6.53   -0.50          
PTR   NYSE B08 Y  1.55 144.10  1154700    1.09  3.19  4.15    0.49          
YZC   NYSE B07    1.42 110.63   149400    1.30  1.30  2.64    1.06          
CSIQ  NASD T26 Y  1.32  41.03  3708400    3.32  1.43  3.39    0.22          
HNP   NYSE U03 Y  0.87  34.61   567000    2.58  1.12  0.99    0.55          
FXI   NYSE     Y  0.79 152.99  4526600    0.52  1.74  4.34    1.21          
SNP   NYSE B06 Y  0.69 101.56   798400    0.68  2.55  4.30    0.07          
CHL   NYSE T32 Y  0.67  74.46  2216600    0.91  1.14  1.38    0.13          
CSUN  NASD T25 Y  0.59  12.31  2372900    5.03 -0.26  1.12    0.21          
NTE   NYSE C07 Y  0.57  11.82   302300    5.07  0.07  0.52    2.47          
SINA  NASD T15 Y  0.53  53.80  2168200    0.99  0.00  1.14    0.24          
CEO   NYSE B06 Y  0.52 177.81   513300    0.29  1.76  3.97    0.52          
SEED  NASD F04    0.39   6.72   836200    6.16  0.07  0.52    0.83          
GSH   NYSE S44    0.36  25.68   182000    1.42  0.36  0.49   -0.31          
LFC   NYSE F10 Y  0.30  60.65  1733100    0.50  0.93  1.47    1.18          
SPRD  NASD T24    0.23   9.63   350600    2.45  0.06  0.21   -0.20          
YGE   NYSE T25 Y  0.21  20.79  5394100    1.02  0.63  1.26   -0.22          
JADE  NASD C24 Y  0.13   3.73   357200    3.61  0.25  0.21    0.77          
UTSI  NASD T32 Y  0.06   4.86  1432000    1.25 -0.02  0.21   -0.26          
CBAK  NASD G09 Y  0.05   4.18   352700    1.21  0.05  0.15    1.01          
EFUT  NASD T02    0.05  16.78    60600    0.30  0.03  0.31    0.09          
ATS   NYSE T31    0.05   1.60    16000    3.23  0.05  0.05    1.42          
CNTF  NASD T07 Y  0.03   4.78   286300    0.63  0.00  0.20    0.21          
JFC   NYSE        0.03  22.83    17300    0.13  0.11  0.18    3.94          
ASIA  NASD T15 Y  0.01  13.76   341500    0.07 -0.02  0.41   -0.66          
GRRF  NASD T32    0.01   5.01   211100    0.20  0.00  0.16    0.98          
AOB   AMEX H04 Y  0.01  11.91  1631200    0.08  0.11  0.43    0.47          
NWD   AMEX C23   -0.01   0.69    51800   -1.43  0.01  0.02   -0.49          
SVA   AMEX H05 Y -0.01   4.08   124700   -0.24  0.05  0.11    0.47          
HRAY  NASD T02   -0.01   2.96    41500   -0.34 -0.08  0.15    1.00          
PACT  NASD T03 Y -0.01   1.09     4900   -0.91  0.00  0.03   -0.60          
CYD   NYSE G04 Y -0.01  11.24    78500   -0.09 -0.05  0.24    0.34          
LTON  NASD T32   -0.02   2.10    22800   -0.94  0.00  0.10   -0.16          
SHI   NYSE B17   -0.02  40.70   113000   -0.05  0.00  1.19   -0.19          
ACTS  NASD T26 Y -0.03   3.40    85100   -0.87 -0.04  0.10   -0.28          
CAAS  NASD C03   -0.04   6.46    43700   -0.62 -0.04  0.18   -0.13          
FFHL  NASD C26   -0.04   2.91     9400   -1.36  0.01  0.11   -0.41          
VIMC  NASD T26 Y -0.04   3.17    14100   -1.25 -0.01  0.07    1.43          
XFML  NASD T07 Y -0.04   2.92   606000   -1.35 -0.01  0.07    1.69          
ACH   NYSE B02 Y -0.04  43.71   828400   -0.09  0.16  1.44    0.16          
MHJ   AMEX S60   -0.05   6.98     6700   -0.71 -0.03  0.10   -0.40          
CHINA NASD T13 Y -0.05   3.33  1484800   -1.48  0.10  0.16    0.25          
KONG  NASD S12 Y -0.05   4.50    86000   -1.10 -0.04  0.10   -0.09          
CHN   NYSE       -0.05  35.10    85400   -0.14 -0.09  0.32    3.69          
QXM   NYSE T32 Y -0.10   6.09   230000   -1.62  0.06  0.25   -0.13          
NINE  NASD T02 Y -0.11   2.49    11600   -4.23 -0.05  0.06   -0.56          
SMI   NYSE T25 Y -0.11   3.23   289400   -3.29  0.04  0.18    0.27          
KUN   AMEX H06   -0.13   4.01    41600   -3.14 -0.11  0.05    0.07          
SORL  NASD S12   -0.14   6.11    29300   -2.24  0.00  0.20   -0.51          
ATV   NYSE T15 Y -0.14   7.79    50400   -1.77  0.02  0.24    0.18          
TSTC  NASD T31   -0.15   4.66    15100   -3.12 -0.09  0.14    1.75          
XING  NASD T07 Y -0.15   5.99   245600   -2.44  0.00  0.21    1.63          
SNDA  NASD T15 Y -0.16  32.31   819400   -0.49 -0.16  0.83   -0.34          
TBV   AMEX H06   -0.18   1.66    18000   -9.78 -0.11  0.10    3.62          
LONG  NASD S40   -0.18   7.91    65000   -2.22 -0.06  0.24   -0.36          
CPSL  NASD B16   -0.20   5.40  1620000   -3.57  0.05  0.38   -0.71          
DSWL  NASD C26   -0.21   7.28    18400   -2.80 -0.08  0.21    0.06          
MR    NYSE H13 Y -0.21  41.69   954800   -0.50  0.09  0.73    0.37          
CTDC  NASD T02   -0.23   6.08    99400   -3.65 -0.56  0.55    0.15          
SSRX  NASD H01   -0.27  10.55    74100   -2.50  0.03  0.40   -0.56          
WX    NYSE H04   -0.30  20.15   315900   -1.47 -0.04  0.66   -0.63          
PGJ   AMEX     Y -0.31  29.24   988900   -1.05  0.35  1.16    1.86          
GIGM  NASD T14 Y -0.33  17.31   415300   -1.87 -0.10  0.84   -0.58          
JST   AMEX T09   -0.40  39.40    54200   -1.01  1.18  2.24   -0.59          
JASO  NASD T26 Y -0.44  20.83  5389700   -2.07 -0.02  1.50   -0.52          
LDK   NYSE T09 Y -0.44  45.61  2391800   -0.96 -1.66  1.85   -0.30          
JRJC  NASD S12   -0.56  24.01   802700   -2.28 -0.07  1.33   -0.65          
JOBS  NASD S56   -0.57  19.10    17500   -2.90 -0.25  0.67   -0.63          
EJ    NYSE F14 Y -0.62  14.38   712900   -4.13 -0.12  0.77    0.38          
MPEL  NASD S48 Y -0.66  11.23  4018900   -5.55 -0.21  0.78    0.06          
SOLF  NASD T26 Y -0.71  22.09  4613000   -3.11 -0.44  1.44   -0.48          
CEA   NYSE S34   -0.71  43.98    39400   -1.59  0.23  1.82    0.83          
TCM   NYSE H01   -0.71   8.24    36400   -7.93 -0.59  0.30   -0.64          
COGO  NASD T07 Y -0.73  13.29   415900   -5.21 -0.02  0.87   -0.01          
CAF   NYSE       -0.74  42.81    97700   -1.70 -0.05  1.21    1.05          
ZNH   NYSE S34   -0.74  31.34   107200   -2.31 -0.18  0.88   -0.39          
ADY   AMEX C11   -0.79  11.80    69200   -6.27 -0.36  0.93    4.58          
GSOL  NASD T15   -0.84  14.26   314000   -5.56  0.04  1.17    0.70          
HRBN  NASD G09   -0.85  17.90    96200   -4.53  0.20  1.46   -0.53          
NTES  NASD T13 Y -0.87  21.88  1169100   -3.82  0.02  1.24    0.45          
YTEC  NASD       -0.87  12.36   301200   -6.58 -0.01  1.02    0.52          
GA    NYSE T15   -0.94  13.75  1185600   -6.40  0.00  1.08   -0.31          
HMIN  NASD S33 Y -0.99  23.58   459700   -4.03 -0.95  1.34    2.29          
TSL   NYSE T26 Y -1.08  43.86  2293100   -2.40  0.05  3.39    0.60          
CHDX  NASD S37   -1.10  22.58   158500   -4.65  0.17  1.41   -0.42          
CTRP  NASD S48 Y -1.18  57.20   908800   -2.02 -0.36  1.97    0.24          
CHNR  NASD S31   -1.23  21.35   169100   -5.45 -0.08  1.82    1.32          
SOHU  NASD T13 Y -1.32  86.20  1548300   -1.51 -0.13  3.91   -0.20          
NCTY  NASD S26 Y -1.34  24.55   299100   -5.18 -0.09  1.48    0.23          
PWRD  NASD T01   -1.45  25.52   575000   -5.38 -0.63  1.81   -0.42          
STP   NYSE T09 Y -1.49  41.05 10108200   -3.50 -0.07  3.11    0.26          
CMED  NASD H13 Y -2.03  37.40   429000   -5.15 -0.34  2.42    0.72          
SCR   NYSE H05   -2.16  13.25   546300  -14.02 -0.23  2.33   13.12          
SYUT  NASD C05   -2.41  30.40    17700   -7.35 -0.07  2.61    0.42          
FMCN  NASD S01 Y -2.73  37.56  3816700   -6.78 -0.29  2.93    0.21          
BIDU  NASD T13 Y -7.31 337.75  2821400   -2.12 -3.04 11.26    0.40          

DJIA components 2-Jun-2008

June 7, 2008 at 12:19 pm | Posted in Daily Close Information, DOW JONES | Leave a comment
Tags:

20080602   DJIA COMPONENTS (all are optionable stocks)
SCODE EXC  SEC  $ UP  CLOSE        VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
AA    NYSE B02  0.04  40.63    8073900    0.10 -0.11  0.75   -0.13          
AIG   NYSE F13 -0.13  35.87   24435400   -0.36  0.00  0.76   -0.13          
AXP   NYSE F03 -1.10  45.25   10649700   -2.37 -0.10  1.90    0.44          
BA    NYSE G01 -1.62  81.15    4492000   -1.96 -0.16  2.14   -0.04          
C     NYSE F11 -0.43  21.46   62727300   -1.96 -0.19  0.86    0.17          
CAT   NYSE G05 -0.31  82.33    5882800   -0.38 -0.20  1.33    0.20          
DD    NYSE B01 -0.87  47.04    5432700   -1.82 -0.09  1.04    0.25          
DIS   NYSE S24 -0.30  33.30   10323200   -0.89 -0.10  0.54   -0.19          
GE    NYSE G09 -0.31  30.41   50873100   -1.01  0.03  0.71    0.02          
GM    NYSE C02  0.34  17.44   29117100    1.99  0.63  0.79    0.83          
HD    NYSE S30 -0.20  27.16   15498900   -0.73  0.05  0.80    0.32          
HON   NYSE G02 -1.31  58.31    3715200   -2.20 -0.11  1.81    0.15          
HPQ   NYSE T08 -0.81  46.25   14588400   -1.72 -0.20  1.26   -0.17          
IBM   NYSE T08 -2.07 127.36    7599200   -1.60 -0.94  2.67   -0.12          
INTC  NASD T24  0.02  23.20   50567500    0.09 -0.13  0.56   -0.09          
JNJ   NYSE H04 -0.23  66.51    9631100   -0.34 -0.19  0.85   -0.12          
JPM   NYSE F11 -0.85  42.15   30620400   -1.98 -0.37  1.11    0.43          
KO    NYSE C05 -0.26  57.00    9560500   -0.45 -0.21  0.92   -0.29          
MCD   NYSE S49 -0.77  58.55    4930400   -1.30 -0.20  1.12   -0.04          
MMM   NYSE R01 -1.31  76.25    3942600   -1.69 -0.15  1.69    0.13          
MO    NYSE C08 -0.23  22.03   12114900   -1.03  0.06  0.38    0.18          
MRK   NYSE H04 -0.79  38.17   19494600   -2.03  0.00  1.09    0.40          
MSFT  NASD T01 -0.52  27.80   76993100   -1.84 -0.08  0.81    0.21          
PFE   NYSE H04 -0.18  19.18   53485800   -0.93  0.07  0.43    0.44          
PG    NYSE C21 -0.69  65.36    9980900   -1.04 -0.13  0.98    0.02          
T     NYSE T30 -0.55  39.35   19649300   -1.38 -0.23  0.92   -0.24          
UTX   NYSE R01 -0.31  70.73    4366400   -0.44 -0.61  1.02   -0.18          
VZ    NYSE T30 -0.61  37.86   13587500   -1.59 -0.07  2.30    0.15          
WMT   NYSE S18 -0.54  57.20   17280700   -0.94 -0.33  1.47    0.43          
XOM   NYSE B08 -0.95  87.81   25959200   -1.07 -0.67  1.29   -0.04          

Top 20 gainers and losers, highest daily price fluctuation, highest volume 30-May-2008

June 7, 2008 at 12:18 pm | Posted in Daily Close Information, Most actives, Top Gainers & Losers, Top High-Low price volatility | Leave a comment
Tags: , ,


20080530  TOP GAINERS (Optionable Stocks)
SCODE EXC  SEC  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
FSLR  NASD T26 15.44 267.54  6331500    6.12 20.89 11.02   -0.03          
ENER  NASD T22  8.78  63.48  7401400   16.05  1.63  8.24    3.02          
GMXR  NASD B06  6.63  48.27   888700   15.92  0.61  7.08    1.64          
SPWR  NASD T22  5.84  81.84  4377500    7.68  4.00  3.45    0.03          
CRK   NYSE B06  5.71  57.35  2138100   11.06  0.18  5.77    1.03          
GDP   NYSE B06  5.71  42.60  2268700   15.48  1.11  5.11    3.67          
UBB   NYSE F06  5.68 156.87  1453600    3.76  1.97  4.98   -0.28          
CLF   NYSE B16  5.61 106.70  5730900    5.55  2.32  5.36    0.44          
SCHN  NASD B16  4.70 100.14   694300    4.92  1.05  5.18    0.41          
FLR   NYSE R01  4.11 186.55  1700600    2.25 -0.19  6.75    0.37          
JOYG  NASD G05  3.79  84.23  4643900    4.71  2.08  4.21   -0.15          
INFY  NASD T29  3.75  49.11  7869400    8.27  0.88  3.96    1.07          
SNP   NYSE B06  3.72 100.87   747300    3.83  3.90  1.45   -0.22          
CF    NYSE B01  3.70 136.90  2568400    2.78  1.72  3.83    0.15          
JEC   NYSE S57  3.70  94.78  1519100    4.06  0.75  4.09    0.55          
FCL   NYSE B07  3.62  66.73  1459300    5.74  0.32  3.93    0.18          
MON   NYSE B01  3.54 127.40  4595100    2.86  0.85  4.19   -0.11          
MOS   NYSE B01  3.53 125.32  3081200    2.90  1.54  3.16   -0.37          
PCU   NYSE B04  3.52 110.23  1505100    3.30  1.35  2.92   -0.39          
BLK   NYSE F09  3.49 224.99   283700    1.58  1.50  4.75   -0.22          

20080530  TOP LOSERS (Optionable Stocks)
SCODE EXC  SEC  $ DN  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
JCG   NYSE S04 -9.64  37.27 16425600  -20.55 -9.01  2.23    2.71          
CME   NYSE S12 -7.00 430.30   750000   -1.60  2.73 15.22   -0.26          
DB    NYSE F05 -6.88 106.47   726100   -6.07 -6.36  1.32   -0.13          
WY    NYSE G11 -5.11  62.33  8412700   -7.58 -0.12  7.06    1.94          
ASH   NYSE B03 -4.61  53.67  2040900   -7.91 -2.60  2.80    1.27          
EDU   NYSE S21 -3.81  65.75  3052700   -5.48  0.44  5.09    0.72          
SIGM  NASD T05 -3.41  18.50  6902000  -15.56 -3.91  1.18    1.31          
ICE   NYSE S12 -3.20 138.20  1298000   -2.26 -0.30  5.52    0.04          
STRA  NASD S21 -3.13 199.90   187500   -1.54  0.76  6.93    0.18          
CHTT  NASD H05 -2.97  62.21  1007700   -4.56 -0.48  3.62    1.06          
OSTK  NASD S53 -2.51  25.27   566400   -9.04 -1.78  2.25    0.86          
WYNN  NASD S48 -2.00 100.03  1245500   -1.96 -0.19  2.58    0.20          
CP    NYSE S44 -1.90  73.16   569600   -2.53  0.10  2.43    0.17          
RIG   NYSE B10 -1.89 150.19  7970300   -1.24  1.42  4.16   -0.13          
TROW  NASD F02 -1.67  57.92  4783900   -2.80  0.18  2.32    1.76          
COST  NASD S18 -1.66  71.32  5908800   -2.27 -0.48  1.99   -0.33          
MAN   NYSE S56 -1.58  63.00  1032300   -2.45 -0.04  2.74    0.73          
VFC   NYSE C28 -1.55  75.70   712000   -2.01  0.19  2.63    0.44          
FFH   NYSE F13 -1.50 274.42    33300   -0.54 -0.92  3.80   -0.54          
BTI   AMEX C08 -1.48  75.37   170200   -1.93 -1.24  0.92    1.10          

20080530 Top 20 (Optionable Stocks) HIGH-LOW intraday $ volatility
SCODE EXC  SEC  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
MA    NYSE S12 -0.35 308.65  6019900   -0.11  1.99 15.70   -0.54          
CME   NYSE S12 -7.00 430.30   750000   -1.60  2.73 15.22   -0.26          
FSLR  NASD T26 15.44 267.54  6331500    6.12 20.89 11.02   -0.03          
RTP   NYSE B05 -0.25 483.00   284400   -0.05 -4.89 10.85   -0.09          
ESL   NYSE G02  3.05  61.93   779800    5.18 -4.28  9.63    2.72          
GOOG  NASD T13  2.80 585.80  3227300    0.48  0.47  8.62   -0.33          
ENER  NASD T22  8.78  63.48  7401400   16.05  1.63  8.24    3.02          
GMXR  NASD B06  6.63  48.27   888700   15.92  0.61  7.08    1.64          
WY    NYSE G11 -5.11  62.33  8412700   -7.58 -0.12  7.06    1.94          
STRA  NASD S21 -3.13 199.90   187500   -1.54  0.76  6.93    0.18          
ISRG  NASD H12  2.12 293.59  6212800    0.73  1.50  6.90    9.86          
BIDU  NASD T13  0.13 345.06  2014200    0.04  2.89  6.75   -0.30          
FLR   NYSE R01  4.11 186.55  1700600    2.25 -0.19  6.75    0.37          
CRK   NYSE B06  5.71  57.35  2138100   11.06  0.18  5.77    1.03          
ICE   NYSE S12 -3.20 138.20  1298000   -2.26 -0.30  5.52    0.04          
CLF   NYSE B16  5.61 106.70  5730900    5.55  2.32  5.36    0.44          
SCHN  NASD B16  4.70 100.14   694300    4.92  1.05  5.18    0.41          
GDP   NYSE B06  5.71  42.60  2268700   15.48  1.11  5.11    3.67          
EDU   NYSE S21 -3.81  65.75  3052700   -5.48  0.44  5.09    0.72          
WLL   NYSE B10  1.32  93.53   932700    1.43  0.30  5.02   -0.15          

20080530   20 HIGHEST VOLUME (Optionable Stocks)
SCODE EXC  SEC  $ UP  CLOSE        VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
SPY   AMEX F04  0.35 140.35  117355296    0.25  0.47  0.80   -0.33          
QQQQ  NASD      0.32  50.01   94163500    0.64  0.20  0.49   -0.35          
DELL  NASD T19  1.25  23.06   78497600    5.73  1.68  0.90    1.23          
MRVL  NASD T25  3.28  17.36   73808200   23.30  2.87  1.04    2.25          
XLF   AMEX     -0.32  24.76   64196500   -1.28  0.14  0.70   -0.18          
MSFT  NASD T01  0.01  28.32   63399100    0.04  0.07  0.50    0.33          
CSCO  NASD T18  0.51  26.72   61436300    1.95 -0.06  0.79    0.05          
F     NYSE C02  0.09   6.80   55736800    1.34  0.17  0.22    0.96          
INTC  NASD T24  0.04  23.18   55489400    0.17  0.14  0.48    0.01          
C     NYSE F11 -0.15  21.89   53543700   -0.68  0.23  0.56   -0.26          
GE    NYSE G09  0.08  30.72   50040000    0.26  0.15  0.36   -0.21          
IWM   AMEX      0.26  74.67   41633800    0.35  0.08  0.66   -0.40          
TWX   NYSE S24 -0.20  15.88   40712100   -1.24  0.06  0.31    1.19          
PFE   NYSE H04 -0.04  19.36   37121700   -0.21  0.07  0.21   -0.17          
WM    NYSE F29 -0.17   9.02   34483200   -1.85  0.00  0.86    0.08          
JBLU  NASD S45 -0.18   3.97   33629300   -4.34 -0.19  0.21    1.91          
NCC   NYSE F24  0.16   5.84   32382100    2.82  0.05  0.37    0.73          
BAC   NYSE F11 -0.59  34.01   31969500   -1.71  0.20  0.89   -0.16          
JAVA  NASD T08 -0.13  12.95   28465000   -0.99  0.07  0.24    1.39          
AIG   NYSE F13  0.66  36.00   28245300    1.87  1.25  1.08   -0.09          

Chinese companies 30-May-2008

June 7, 2008 at 12:17 pm | Posted in China related companies, Daily Close Information | Leave a comment
Tags:

20080530  Listed by price change (CHINESE STOCKS)

SCODE EXC  SEC O  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
SNP   NYSE B06 Y  3.72 100.87   747300    3.83  3.90  1.45   -0.22          
YZC   NYSE B07    3.46 109.21    72500    3.27  2.68  1.64   -0.53          
LDK   NYSE T09 Y  3.43  46.05  3410800    8.05  1.86  2.15    0.21          
PTR   NYSE B08 Y  3.40 142.55   776300    2.44  3.48  1.99   -0.35          
SOLF  NASD T26 Y  2.63  22.80  8835100   13.04  1.22  1.92    0.69          
FMCN  NASD S01 Y  2.10  40.29  3143600    5.50  0.31  2.37    0.80          
STP   NYSE T09 Y  2.02  42.54  8045500    4.99  2.67  1.58   -0.13          
JST   AMEX T09    1.96  39.80   132800    5.18  1.76  2.30   -0.76          
CSIQ  NASD T26 Y  1.93  39.71  3034900    5.11  2.09  1.93   -0.12          
ZNH   NYSE S34    1.84  32.08   174900    6.08  1.76  0.79    1.00          
SNDA  NASD T15 Y  1.67  32.47  1234400    5.42  0.67  1.54   -0.49          
SOHU  NASD T13 Y  1.55  87.52  1934900    1.80  0.96  2.12   -0.45          
ACH   NYSE B02 Y  1.50  43.75   712200    3.55  0.79  0.93   -0.28          
PWRD  NASD T01    1.39  26.97   988900    5.43  0.39  2.05    1.41          
CEO   NYSE B06 Y  1.14 177.29   338200    0.65  0.60  4.42   -0.52          
HRBN  NASD G09    1.07  18.75   204000    6.05  0.29  1.32    4.90          
NCTY  NASD S26 Y  1.04  25.89   242900    4.19  0.14  1.03   -0.08          
JASO  NASD T26 Y  1.03  21.27 11120900    5.09  1.50  1.78    0.40          
TSL   NYSE T26 Y  0.98  44.94  1429600    2.23  2.33  2.41   -0.22          
JRJC  NASD S12    0.81  24.57  2325100    3.41  1.24  2.10   -0.63          
HNP   NYSE U03 Y  0.81  33.74   366500    2.46  0.62  0.58   -0.20          
GA    NYSE T15    0.80  14.69  1717900    5.76  0.16  0.94    0.76          
GIGM  NASD T14 Y  0.77  17.64   977300    4.56  0.09  1.43    1.76          
MR    NYSE H13 Y  0.70  41.90   695500    1.70  0.46  1.19   -0.33          
YGE   NYSE T25 Y  0.64  20.58  6959600    3.21  1.30  1.15    0.05          
CMED  NASD H13 Y  0.59  39.43   249200    1.52  0.20  0.65   -0.37          
PGJ   AMEX     Y  0.47  29.55   345300    1.62 -0.07  1.23   -0.39          
CEA   NYSE S34    0.47  44.69    21500    1.06  0.74  0.51   -0.37          
COGO  NASD T07 Y  0.45  14.02   420300    3.32  0.04  0.42    0.32          
CHNR  NASD S31    0.35  22.58    72800    1.57 -0.05  1.22    0.09          
EJ    NYSE F14 Y  0.34  15.00   516500    2.32 -0.02  0.36   -0.05          
CAF   NYSE        0.33  43.55    47600    0.76  0.68  0.56   -0.57          
CSUN  NASD T25 Y  0.29  11.72  1963100    2.54  0.21  0.54    0.83          
CHN   NYSE        0.26  35.15    18200    0.75 -0.09  0.40   -0.74          
HMIN  NASD S33 Y  0.25  24.57   139800    1.03  0.15  1.24   -0.12          
CPSL  NASD B16    0.22   5.60  5624500    4.09  0.02  0.59    0.57          
SSRX  NASD H01    0.22  10.82   168400    2.08  0.00  0.63    1.26          
CHDX  NASD S37    0.21  23.68   271300    0.89 -0.43  0.92    2.02          
FXI   NYSE     Y  0.15 152.20  2048400    0.10  0.53  1.37   -0.62          
CTDC  NASD T02    0.15   6.31    86400    2.44  0.00  0.27   -0.28          
SPRD  NASD T24    0.15   9.40   435700    1.62 -0.02  0.25    0.27          
TCM   NYSE H01    0.14   8.95    99800    1.59 -0.50  0.95    0.17          
BIDU  NASD T13 Y  0.13 345.06  2014200    0.04  2.89  6.75   -0.30          
AOB   AMEX H04 Y  0.11  11.90  1108700    0.93  0.11  0.20   -0.33          
SORL  NASD S12    0.10   6.25    60000    1.63  0.10  0.22    1.05          
UTSI  NASD T32 Y  0.10   4.80  1941400    2.13  0.05  0.20    0.85          
LFC   NYSE F10 Y  0.09  60.35   794400    0.15  0.33  0.63   -0.25          
NINE  NASD T02 Y  0.08   2.60    26300    3.17  0.02  0.11    0.62          
YTEC  NASD        0.08  13.23   197800    0.61  0.05  0.43   -0.25          
QXM   NYSE T32 Y  0.08   6.19   264500    1.31  0.09  0.32    1.33          
SVA   AMEX H05 Y  0.07   4.09    84800    1.74 -0.02  0.10   -0.15          
EFUT  NASD T02    0.07  16.73    55700    0.42  0.00  0.37   -0.45          
JFC   NYSE        0.07  22.80     3500    0.31  0.13  0.29   -0.73          
JADE  NASD C24 Y  0.06   3.60   202300    1.69  0.14  0.18    0.74          
TSTC  NASD T31    0.06   4.81     5500    1.26 -0.04  0.10   -0.53          
GRRF  NASD T32    0.03   5.00   106700    0.60 -0.02  0.06    0.54          
LTON  NASD T32    0.03   2.12    27000    1.44  0.01  0.05    0.76          
GSH   NYSE S44    0.02  25.32   265100    0.08  0.10  0.57   -0.06          
MHJ   AMEX S60    0.01   7.03    11100    0.14 -0.02  0.18    0.54          
VIMC  NASD T26 Y  0.01   3.21     5800    0.31  0.01  0.02   -0.78          
CAAS  NASD C03    0.00   6.50    50000    0.00 -0.02  0.21    0.23          
NTES  NASD T13 Y  0.00  22.75   808000    0.00  0.15  0.32   -0.27          
NWD   AMEX C23   -0.01   0.70   101000   -1.41 -0.01  0.03   -0.43          
TBV   AMEX H06   -0.01   1.84     3900   -0.54 -0.03  0.16   -0.05          
HRAY  NASD T02   -0.01   2.97    20800   -0.34 -0.03  0.08   -0.02          
KONG  NASD S12 Y -0.01   4.55    94800   -0.22 -0.12  0.11    0.33          
ATS   NYSE T31   -0.01   1.55     6600   -0.64 -0.01  0.08   -0.54          
XING  NASD T07 Y -0.03   6.14    93300   -0.49 -0.01  0.12   -0.38          
CHINA NASD T13 Y -0.04   3.38  1191100   -1.17  0.04  0.11   -0.11          
PACT  NASD T03 Y -0.04   1.10    12300   -3.51 -0.09  0.08   -0.81          
XFML  NASD T07 Y -0.04   2.96   225400   -1.33  0.03  0.07   -0.70          
ATV   NYSE T15 Y -0.04   7.93    42800   -0.50  0.04  0.14   -0.19          
NTE   NYSE C07 Y -0.04  11.25    87100   -0.35  0.00  0.13   -0.46          
SCR   NYSE H05   -0.04  15.41    38700   -0.26  0.07  0.24   -0.74          
ACTS  NASD T26 Y -0.06   3.43   117700   -1.72 -0.03  0.13    1.06          
CBAK  NASD G09 Y -0.06   4.13   175100   -1.43  0.01  0.10   -0.43          
DSWL  NASD C26   -0.06   7.49    17300   -0.79 -0.14  0.16    1.25          
FFHL  NASD C26   -0.06   2.95    16000   -1.99 -0.04  0.07    0.25          
KUN   AMEX H06   -0.07   4.14    38700   -1.66 -0.10  0.20   -0.18          
CNTF  NASD T07 Y -0.11   4.75   237000   -2.26  0.00  0.19   -0.21          
SEED  NASD F04   -0.12   6.33   457800   -1.86 -0.01  0.36    0.33          
ADY   AMEX C11   -0.18  12.59    12400   -1.41 -0.07  0.17    0.09          
SYUT  NASD C05   -0.18  32.81    12500   -0.55  0.00  0.84   -0.46          
CTRP  NASD S48 Y -0.19  58.38   733500   -0.32 -0.07  1.57    0.33          
SHI   NYSE B17   -0.23  40.72   138700   -0.56  0.06  1.12   -0.36          
SMI   NYSE T25 Y -0.24   3.34   228700   -6.70 -0.20  0.07    0.30          
MPEL  NASD S48 Y -0.25  11.89  3793600   -2.06 -0.07  0.64    1.23          
SINA  NASD T15 Y -0.26  53.27  1753500   -0.49  0.57  1.33   -0.22          
ASIA  NASD T15 Y -0.28  13.75   999700   -2.00  0.07  0.65    0.94          
CYD   NYSE G04 Y -0.35  11.25    58600   -3.02 -0.07  0.39   -0.31          
CHL   NYSE T32 Y -0.47  73.79  1960700   -0.63  0.02  0.86   -0.23          
LONG  NASD S40   -0.49   8.09   101200   -5.71 -0.21  0.37   -0.39          
GSOL  NASD T15   -0.59  15.10   184700   -3.76  0.03  0.71   -0.15          
JOBS  NASD S56   -0.72  19.67    47300   -3.53 -0.11  0.93   -0.02          
WX    NYSE H04   -0.83  20.45   844700   -3.90 -0.25  1.36    1.79          
EDU   NYSE S21 Y -3.81  65.75  3052700   -5.48  0.44  5.09    0.72          

DJIA components 29-May-2008

June 7, 2008 at 12:16 pm | Posted in Daily Close Information, DOW JONES | Leave a comment
Tags:

20080530   DJIA COMPONENTS (all are optionable stocks)
SCODE EXC  SEC  $ UP  CLOSE        VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
AA    NYSE B02  0.25  40.59    9309500    0.62  0.26  1.23   -0.15          
AIG   NYSE F13  0.66  36.00   28245300    1.87  1.25  1.08   -0.09          
AXP   NYSE F03 -0.40  46.35    7377000   -0.86  0.32  1.13   -0.09          
BA    NYSE G01  0.66  82.77    4660100    0.80  0.29  1.93    0.34          
C     NYSE F11 -0.15  21.89   53543700   -0.68  0.23  0.56   -0.26          
CAT   NYSE G05 -0.14  82.64    4921600   -0.17  0.41  0.96    0.17          
DD    NYSE B01  0.11  47.91    4338900    0.23  0.06  0.61    0.01          
DIS   NYSE S24 -0.21  33.60   12778900   -0.62  0.17  0.57    0.02          
GE    NYSE G09  0.08  30.72   50040000    0.26  0.15  0.36   -0.21          
GM    NYSE C02 -0.28  17.10   15920300   -1.61  0.17  0.54   -0.40          
HD    NYSE S30 -0.35  27.36   11711000   -1.26  0.04  0.40   -0.15          
HON   NYSE G02  0.29  59.62    3231900    0.49  0.07  0.84    0.34          
HPQ   NYSE T08  0.15  47.06   17548800    0.32  0.14  0.68    0.20          
IBM   NYSE T08 -0.28 129.43    8652800   -0.22 -0.49  1.19    0.14          
INTC  NASD T24  0.04  23.18   55489400    0.17  0.14  0.48    0.01          
JNJ   NYSE H04  0.32  66.74   10994900    0.48  0.07  0.67   -0.17          
JPM   NYSE F11 -0.57  43.00   21394500   -1.31  0.39  1.12   -0.06          
KO    NYSE C05 -0.61  57.26   13416700   -1.05  0.06  0.97    0.09          
MCD   NYSE S49 -0.16  59.32    5132100   -0.27  0.06  0.84    0.14          
MMM   NYSE R01 -0.20  77.56    3486600   -0.26 -0.85  0.94    0.02          
MO    NYSE C08 -0.19  22.26   10254500   -0.85  0.05  0.34    0.05          
MRK   NYSE H04  0.04  38.96   13941600    0.10  0.19  0.73   -0.14          
MSFT  NASD T01  0.01  28.32   63399100    0.04  0.07  0.50    0.33          
PFE   NYSE H04 -0.04  19.36   37121700   -0.21  0.07  0.21   -0.17          
PG    NYSE C21  0.58  66.05    9761600    0.89  0.06  0.81   -0.07          
T     NYSE T30 -0.30  39.90   25691200   -0.75  0.05  0.45    0.05          
UTX   NYSE R01  0.81  71.04    5305500    1.15  0.07  1.47   -0.08          
VZ    NYSE T30  0.10  38.47   11834300    0.26  0.04  0.70    0.18          
WMT   NYSE S18 -0.20  57.74   12124000   -0.35  0.04  0.58   -0.35          
XOM   NYSE B08 -0.59  88.76   27125400   -0.66  0.23  1.44    0.10          

Top 20 gainers and losers, highest daily price fluctuation, highest volume 29-May-2008

June 7, 2008 at 12:15 pm | Posted in Daily Close Information, Most actives, Top Gainers & Losers, Top High-Low price volatility | Leave a comment
Tags: , ,


20080529  TOP GAINERS (Optionable Stocks)
SCODE EXC  SEC  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
MA    NYSE S12 22.11 309.00 13002800    7.71  7.76 22.44    3.15          
GOOG  NASD T13 14.76 583.00  4846900    2.60  6.55 12.68    0.20          
BLK   NYSE F09  6.10 221.50   362000    2.83 -0.75 10.48    0.86          
STRA  NASD S21  5.65 203.03   158500    2.86  0.57  8.56    0.32          
SNP   NYSE B06  5.17  97.15   953100    5.62  3.09  3.27    0.65          
BBH   AMEX      4.54 166.17   212400    2.81  0.34  4.52    1.29          
PTR   NYSE B08  3.55 139.15  1201400    2.62  0.80  4.53    0.06          
ESI   NYSE S21  3.31  73.43  1133000    4.72 -0.12  4.64    0.79          
ULBI  NASD G09  3.04  12.71   774500   31.44  1.21  1.96    6.27          
DNA   NYSE H01  2.95  71.01  4786700    4.33  0.69  2.64    0.42          
AXE   NYSE S23  2.93  65.37   514300    4.69 -0.07  3.97    2.36          
RATE  NASD T13  2.71  51.35   483400    5.57  0.48  3.43    0.78          
BNI   NYSE S44  2.71 111.87  3625400    2.48 -0.66  4.20    0.22          
NSC   NYSE S44  2.66  66.85  5420800    4.14  1.15  2.99   -0.08          
ESLT  NASD T22  2.64  62.99    33800    4.37  1.05  2.61    1.68          
SOHU  NASD T13  2.64  85.97  3490200    3.17 -0.41  5.73    0.55          
ISRG  NASD H12  2.62 291.47   571900    0.91 -2.60  8.75    0.56          
JOYG  NASD G05  2.56  80.44  5452000    3.29  4.29  4.87    1.71          
DV    NYSE S21  2.50  57.66   806700    4.53 -0.01  3.37    0.41          
ANSS  NASD T29  2.48  46.26  2243900    5.66 -0.05  3.70    2.53          

20080529  TOP LOSERS (Optionable Stocks)
SCODE EXC  SEC  $ DN  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
UNP   NYSE S44 -77.2  80.35  5789100  -49.01 -79.1  3.27    0.75          
FSLR  NASD T26 -21.1 252.10  6510200   -7.72 -9.70 12.14    0.18          
RTP   NYSE B05 -15.1 483.25   311000   -3.02 -7.87 11.69   -0.08          
CEO   NYSE B06 -7.80 176.15   701800   -4.24 -7.95  4.48   -0.10          
SPWR  NASD T22 -7.00  76.00  4229700   -8.43 -3.20  4.87    0.51          
EOG   NYSE B06 -6.61 127.80  4063100   -4.92 -0.84  6.19    0.23          
FCX   NYSE B04 -6.51 113.18 12841500   -5.44 -1.69  5.60    0.56          
EDU   NYSE S21 -6.37  69.56  1779300   -8.39  0.07  7.20   10.20          
CLF   NYSE B16 -5.91 101.09  3970300   -5.52 -0.37  7.35   -0.26          
APA   NYSE B06 -5.81 133.16  4637300   -4.18 -0.83  5.26   -0.02          
RIG   NYSE B10 -5.73 152.08  9207300   -3.63 -0.77  6.52    0.42          
OIH   AMEX     -5.56 209.83 11562200   -2.58 -1.92  6.15    0.71          
X     NYSE G14 -5.08 170.59  4494800   -2.89 -1.81  5.72    0.04          
WLL   NYSE B10 -4.93  92.21  1101600   -5.08 -0.49  5.67   -0.14          
TSL   NYSE T26 -4.64  43.96  1823100   -9.55 -1.60  3.04    0.26          
CLB   NYSE B11 -4.53 134.33   387600   -3.26 -1.92  3.42    0.52          
MICC  NASD T31 -4.25 113.06   666700   -3.62 -4.11  2.26    0.77          
HES   NYSE B13 -4.11 120.52  4546000   -3.30 -0.97  6.43   -0.17          
WLT   NYSE G10 -4.07  90.22  2078600   -4.32 -0.56  4.87    0.40          
NBL   NYSE B06 -4.04  96.57  2200000   -4.02 -0.46  4.04   -0.10          

20080529 Top 20 (Optionable Stocks) HIGH-LOW intraday $ volatility
SCODE EXC  SEC  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
MA    NYSE S12 22.11 309.00 13002800    7.71  7.76 22.44    3.15          
GOOG  NASD T13 14.76 583.00  4846900    2.60  6.55 12.68    0.20          
FSLR  NASD T26 -21.1 252.10  6510200   -7.72 -9.70 12.14    0.18          
UBB   NYSE F06  1.52 151.19  2027400    1.02 -0.70 12.08    0.11          
RTP   NYSE B05 -15.1 483.25   311000   -3.02 -7.87 11.69   -0.08          
CME   NYSE S12  0.10 437.30  1018200    0.02 -3.72 10.98   -0.15          
BLK   NYSE F09  6.10 221.50   362000    2.83 -0.75 10.48    0.86          
ISRG  NASD H12  2.62 291.47   571900    0.91 -2.60  8.75    0.56          
STRA  NASD S21  5.65 203.03   158500    2.86  0.57  8.56    0.32          
BIDU  NASD T13 -0.01 344.93  2858600    0.00  1.09  8.53   -0.16          
DRYS  NASD S51 -3.98  91.41  6762100   -4.17  1.11  7.85   -0.16          
FFH   NYSE F13  1.42 275.92    72400    0.52 -0.50  7.59    0.39          
ILF   AMEX     -3.73 297.62   466300   -1.24  0.55  7.55   -0.10          
POT   NYSE B09 -0.55 197.23  8695200   -0.28 -1.16  7.43   -0.02          
CLF   NYSE B16 -5.91 101.09  3970300   -5.52 -0.37  7.35   -0.26          
EDU   NYSE S21 -6.37  69.56  1779300   -8.39  0.07  7.20   10.20          
RIG   NYSE B10 -5.73 152.08  9207300   -3.63 -0.77  6.52    0.42          
HES   NYSE B13 -4.11 120.52  4546000   -3.30 -0.97  6.43   -0.17          
EOG   NYSE B06 -6.61 127.80  4063100   -4.92 -0.84  6.19    0.23          
OIH   AMEX     -5.56 209.83 11562200   -2.58 -1.92  6.15    0.71          

20080529   20 HIGHEST VOLUME (Optionable Stocks)
SCODE EXC  SEC  $ UP  CLOSE        VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
SPY   AMEX F04  0.70 140.00  173910000    0.50 -0.17  1.85   -0.04          
QQQQ  NASD      0.44  49.69  143992900    0.89  0.02  0.72    0.19          
XLF   AMEX      0.44  25.08   78537400    1.79 -0.06  0.61   -0.30          
C     NYSE F11  0.44  22.04   72672704    2.04 -0.07  0.73    0.03          
IWM   AMEX      0.75  74.41   69852400    1.02 -0.15  1.55    0.28          
GE    NYSE G09  0.09  30.64   63545500    0.29 -0.10  0.72    0.00          
CSCO  NASD T18  0.67  26.21   58356700    2.62  0.04  0.83    0.28          
CFC   NYSE F12  0.41   5.39   57364700    8.23  0.18  0.46    0.49          
INTC  NASD T24 -0.33  23.14   54937300   -1.41 -0.20  0.52    0.09          
MSFT  NASD T01  0.13  28.31   47699100    0.46  0.03  0.54   -0.09          
PFE   NYSE H04  0.10  19.40   44815500    0.52  0.04  0.23    0.03          
BAC   NYSE F11  0.73  34.60   37975200    2.16 -0.09  1.10   -0.19          
XLE   AMEX     -2.39  85.12   35942000   -2.73 -0.89  1.98    0.37          
DELL  NASD T19  0.12  21.81   35225700    0.55 -0.10  0.42    0.52          
ORCL  NASD T01  0.00  22.79   32460500    0.00  0.05  0.52    0.21          
WM    NYSE F29 -0.21   9.19   31991700   -2.23 -0.03  0.32    0.51          
AIG   NYSE F13  0.43  35.34   30872600    1.23 -0.03  1.07   -0.45          
WB    NYSE F11  0.35  24.15   29892600    1.47 -0.04  0.70   -0.36          
ADM   NYSE C14 -0.36  39.50   29156500   -0.90 -0.56  0.78    0.18          
RIO   NYSE B16 -1.10  39.56   28952900   -2.71 -0.01  1.47   -0.01          
« Previous PageNext Page »

Blog at WordPress.com.
Entries and comments feeds.