Chinese companies 29-May-2008

June 7, 2008 at 12:14 pm | Posted in China related companies, Daily Close Information | Leave a comment
Tags:

20080529  Listed by price change (CHINESE STOCKS)

SCODE EXC  SEC O  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
SNP   NYSE B06 Y  5.17  97.15   953100    5.62  3.09  3.27    0.65          
PTR   NYSE B08 Y  3.55 139.15  1201400    2.62  0.80  4.53    0.06          
SHI   NYSE B17    2.92  40.95   216200    7.68  1.76  1.45    1.06          
SOHU  NASD T13 Y  2.64  85.97  3490200    3.17 -0.41  5.73    0.55          
FXI   NYSE     Y  2.10 152.05  5398400    1.40 -0.61  4.09    0.46          
SINA  NASD T15 Y  2.08  53.53  2250000    4.04  0.21  2.90    0.85          
CHL   NYSE T32 Y  1.25  74.26  2541200    1.71  0.14  1.58   -0.14          
ZNH   NYSE S34    1.02  30.24    87300    3.49 -0.21  1.44   -0.09          
HNP   NYSE U03 Y  0.97  32.93   457200    3.04  0.25  0.97    0.14          
MR    NYSE H13 Y  0.77  41.20  1036200    1.90  0.26  1.69   -0.13          
CMED  NASD H13 Y  0.71  38.84   394200    1.86 -0.03  1.20    0.25          
LFC   NYSE F10 Y  0.58  60.26  1060700    0.97 -0.61  1.73    0.23          
JOBS  NASD S56    0.53  20.39    48100    2.67  0.02  0.56    0.84          
YTEC  NASD        0.52  13.15   263800    4.12  0.02  0.68    1.33          
WX    NYSE H04    0.52  21.28   302300    2.50 -0.47  1.19   -0.57          
HMIN  NASD S33 Y  0.37  24.32   159100    1.54 -0.13  0.90    0.05          
GSOL  NASD T15    0.33  15.69   216300    2.15  0.01  0.68   -0.18          
GA    NYSE T15    0.30  13.89   976300    2.21  0.00  0.74    0.24          
SYUT  NASD C05    0.27  32.99    23000    0.83 -0.38  2.13    2.03          
JFC   NYSE        0.25  22.73    12900    1.11 -0.20  0.53    1.19          
CHN   NYSE        0.23  34.89    70200    0.66 -0.10  0.41    1.11          
TCM   NYSE H01    0.23   8.81    85200    2.68  0.09  0.25    0.55          
PWRD  NASD T01    0.21  25.58   410600    0.83  0.54  0.72   -0.55          
GSH   NYSE S44    0.21  25.30   282900    0.84 -0.29  0.90   -0.16          
ADY   AMEX C11    0.19  12.77    11400    1.51 -0.08  0.39   -0.45          
HRBN  NASD G09    0.17  17.68    34600    0.97 -0.03  0.60   -0.17          
NTE   NYSE C07 Y  0.17  11.29   161100    1.53  0.08  0.31    0.00          
TBV   AMEX H06    0.16   1.85     4100    9.47 -0.02  0.19   -0.55          
FMCN  NASD S01 Y  0.15  38.19  1743600    0.39  0.10  1.04   -0.28          
ASIA  NASD T15 Y  0.13  14.03   514800    0.94 -0.09  0.40    0.17          
UTSI  NASD T32 Y  0.12   4.70  1049500    2.62 -0.02  0.18   -0.21          
CEA   NYSE S34    0.12  44.22    33900    0.27 -0.90  1.39    0.60          
AOB   AMEX H04 Y  0.10  11.79  1657800    0.86  0.04  0.54    0.38          
EJ    NYSE F14 Y  0.10  14.66   543100    0.69  0.12  0.44   -0.20          
CHINA NASD T13 Y  0.09   3.42  1339100    2.70 -0.01  0.16    0.23          
DSWL  NASD C26    0.07   7.55     7700    0.94 -0.04  0.21   -0.36          
FFHL  NASD C26    0.07   3.01    12800    2.38 -0.05  0.14    0.19          
CAF   NYSE        0.07  43.22   110200    0.16  0.03  0.85    0.05          
SMI   NYSE T25 Y  0.07   3.58   175600    1.99 -0.01  0.14    0.77          
SEED  NASD F04    0.04   6.45   343400    0.62  0.07  0.31    0.39          
ATS   NYSE T31    0.04   1.56    14500    2.63  0.03  0.08   -0.09          
CYD   NYSE G04 Y  0.03  11.60    85300    0.26 -0.17  0.31   -0.48          
KONG  NASD S12 Y  0.02   4.56    71500    0.44 -0.03  0.08   -0.32          
NINE  NASD T02 Y  0.02   2.52    16200    0.80  0.00  0.09   -0.09          
CNTF  NASD T07 Y  0.01   4.86   299300    0.21  0.02  0.21   -0.25          
SPRD  NASD T24    0.01   9.25   341900    0.11 -0.04  0.33   -0.08          
NWD   AMEX C23    0.00   0.71   176800    0.00  0.03  0.05    1.20          
VIMC  NASD T26 Y  0.00   3.20    26700    0.00  0.02  0.10   -0.77          
XING  NASD T07 Y  0.00   6.17   151100    0.00  0.01  0.19   -0.04          
SVA   AMEX H05 Y -0.01   4.02    99500   -0.25 -0.03  0.09   -0.06          
BIDU  NASD T13 Y -0.01 344.93  2858600    0.00  1.09  8.53   -0.16          
ACTS  NASD T26 Y -0.02   3.49    57000   -0.57 -0.05  0.10    0.27          
JADE  NASD C24 Y -0.02   3.54   116100   -0.56  0.12  0.15   -0.48          
MHJ   AMEX S60   -0.03   7.02     7200   -0.43 -0.05  0.28    0.44          
LTON  NASD T32   -0.03   2.09    15300   -1.42 -0.03  0.05   -0.24          
KUN   AMEX H06   -0.05   4.21    47000   -1.17  0.09  0.26   -0.74          
PGJ   AMEX     Y -0.05  29.08   565100   -0.17 -0.37  0.55    0.57          
HRAY  NASD T02   -0.05   2.98    21200   -1.65 -0.03  0.07    0.58          
CHDX  NASD S37   -0.06  23.47    89800   -0.25  0.01  0.66    0.01          
GRRF  NASD T32   -0.06   4.97    69400   -1.19 -0.03  0.10   -0.01          
NTES  NASD T13 Y -0.06  22.75  1110700   -0.26  0.10  0.39    0.43          
PACT  NASD T03 Y -0.06   1.14    63200   -5.00  0.00  0.13    0.98          
SSRX  NASD H01   -0.06  10.60    74600   -0.56  0.20  0.37   -0.23          
ATV   NYSE T15 Y -0.06   7.97    52800   -0.75 -0.08  0.22   -0.65          
COGO  NASD T07 Y -0.07  13.57   319400   -0.51  0.01  0.34   -0.38          
XFML  NASD T07 Y -0.07   3.00   755800   -2.28 -0.02  0.18    0.51          
CAAS  NASD C03   -0.08   6.50    40800   -1.22  0.05  0.19   -0.62          
SORL  NASD S12   -0.09   6.15    29200   -1.44 -0.04  0.23    0.03          
QXM   NYSE T32 Y -0.09   6.11   113500   -1.45  0.05  0.17   -0.65          
MPEL  NASD S48 Y -0.11  12.14  1704600   -0.90  0.00  0.29    0.05          
TSTC  NASD T31   -0.11   4.75    11700   -2.26 -0.06  0.12    0.63          
CBAK  NASD G09 Y -0.12   4.19   306500   -2.78  0.00  0.24    0.24          
GIGM  NASD T14 Y -0.17  16.87   354200   -1.00 -0.08  0.45    0.00          
YZC   NYSE B07   -0.17 105.75   153600   -0.16  0.08  2.98    0.09          
CTDC  NASD T02   -0.23   6.16   119700   -3.60 -0.08  0.29   -0.33          
EFUT  NASD T02   -0.24  16.66   101100   -1.42 -0.06  0.78   -0.26          
NCTY  NASD S26 Y -0.25  24.85   265100   -1.00 -0.13  1.16    0.11          
SCR   NYSE H05   -0.30  15.45   151600   -1.90 -0.16  0.35    0.68          
ACH   NYSE B02 Y -0.41  42.25   983600   -0.96 -0.30  1.05    0.58          
CHNR  NASD S31   -0.53  22.23    66500   -2.33 -0.06  0.60   -0.32          
CPSL  NASD B16   -0.57   5.38  3574500   -9.58 -0.06  0.61    0.27          
CSUN  NASD T25 Y -0.60  11.43  1072900   -4.99 -0.28  0.53   -0.37          
LONG  NASD S40   -0.78   8.58   166900   -8.33 -0.37  0.81    3.47          
CTRP  NASD S48 Y -1.01  58.57   551300   -1.70  0.13  2.00   -0.61          
JRJC  NASD S12   -1.39  23.76  6369200   -5.53  0.16  4.43    1.72          
SNDA  NASD T15 Y -1.56  30.80  2431800   -4.82 -1.36  1.17   -0.38          
SOLF  NASD T26 Y -1.71  20.17  5229500   -7.82 -0.38  1.61   -0.34          
LDK   NYSE T09 Y -1.73  42.62  2826600   -3.90 -1.22  2.55   -0.27          
JASO  NASD T26 Y -1.93  20.24  7951800   -8.71 -0.82  1.39   -0.02          
YGE   NYSE T25 Y -2.47  19.94  6615400  -11.02 -0.70  1.94   -0.26          
CSIQ  NASD T26 Y -3.22  37.78  3466100   -7.85 -1.00  3.45    0.06          
STP   NYSE T09 Y -3.85  40.52  9257100   -8.68 -1.37  3.68    0.14          
TSL   NYSE T26 Y -4.64  43.96  1823100   -9.55 -1.60  3.04    0.26          
EDU   NYSE S21 Y -6.37  69.56  1779300   -8.39  0.07  7.20   10.20          
JST   AMEX T09   -7.06  37.84   556400  -15.72 -3.04  7.05    6.10          
CEO   NYSE B06 Y -7.80 176.15   701800   -4.24 -7.95  4.48   -0.10          
Advertisements

DJIA components 29-May-2008

June 7, 2008 at 12:13 pm | Posted in Daily Close Information, DOW JONES | Leave a comment
Tags:

20080529   DJIA COMPONENTS (all are optionable stocks)
SCODE EXC  SEC  $ UP  CLOSE        VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
AA    NYSE B02 -1.23  40.34   11001800   -2.96 -0.37  1.25   -0.05          
AIG   NYSE F13  0.43  35.34   30872600    1.23 -0.03  1.07   -0.45          
AXP   NYSE F03  0.60  46.75    8146800    1.30  0.13  1.49    0.05          
BA    NYSE G01 -0.02  82.11    3465100   -0.02 -0.31  1.95   -0.16          
C     NYSE F11  0.44  22.04   72672704    2.04 -0.07  0.73    0.03          
CAT   NYSE G05 -0.41  82.78    4195800   -0.49  0.01  1.32   -0.12          
DD    NYSE B01  0.17  47.80    4277500    0.36  0.01  1.01   -0.18          
DIS   NYSE S24 -0.05  33.81   12571200   -0.15  0.00  0.61   -0.11          
GE    NYSE G09  0.09  30.64   63545500    0.29 -0.10  0.72    0.00          
GM    NYSE C02  0.23  17.38   26441900    1.34  0.10  0.65   -0.09          
HD    NYSE S30  0.28  27.71   13855300    1.02 -0.08  0.58    0.05          
HON   NYSE G02  0.10  59.33    2414300    0.17  0.34  1.41   -0.31          
HPQ   NYSE T08  0.39  46.91   14576800    0.84 -0.04  0.94   -0.19          
IBM   NYSE T08  0.17 129.71    7561500    0.13 -0.78  1.33   -0.23          
INTC  NASD T24 -0.33  23.14   54937300   -1.41 -0.20  0.52    0.09          
JNJ   NYSE H04  1.54  66.42   13263900    2.37 -0.22  2.11   -0.10          
JPM   NYSE F11  0.71  43.57   22791000    1.66 -0.17  1.77   -0.28          
KO    NYSE C05  0.43  57.87   12352500    0.75  0.09  0.99    0.03          
MCD   NYSE S49  0.79  59.48    4506400    1.35  0.01  1.22   -0.18          
MMM   NYSE R01  0.86  77.76    3433000    1.12 -0.30  1.60   -0.07          
MO    NYSE C08  0.12  22.45    9779200    0.54  0.00  0.36   -0.29          
MRK   NYSE H04  0.26  38.92   16208300    0.67  0.01  0.97    0.37          
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          
PG    NYSE C21  0.60  65.47   10548700    0.92  0.01  1.00    0.03          
T     NYSE T30  0.69  40.20   24424800    1.75 -0.15  1.27    0.11          
UTX   NYSE R01  0.00  70.23    5738100    0.00 -0.27  1.60    0.16          
VZ    NYSE T30  0.60  38.37    9996100    1.59  0.01  1.16   -0.09          
WMT   NYSE S18  0.85  57.94   18545900    1.49 -0.16  1.22   -0.09          
XOM   NYSE B08 -1.08  89.35   24692000   -1.19 -0.56  1.28    0.11          

Top 20 gainers and losers, highest daily price fluctuation, highest volume 28-May-2008

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


20080528  TOP GAINERS (Optionable Stocks)
SCODE EXC  SEC  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
CF    NYSE B01 12.48 136.55  3385200   10.06  0.02 13.49    0.23          
CLF   NYSE B16  9.96 107.00  5350400   10.26  0.47  9.95    0.51          
UBB   NYSE F06  8.87 149.67  1819400    6.30  0.78  9.78    0.85          
BIDU  NASD T13  8.44 344.94  3384800    2.51  3.50  8.91   -0.07          
DRYS  NASD S51  8.36  95.39  8018000    9.61  3.47  5.84    0.07          
MOS   NYSE B01  8.30 123.72  6042400    7.19  0.58  9.38    0.00          
MA    NYSE S12  8.13 286.89  3136200    2.92  3.34  8.58    1.19          
ILF   AMEX      8.10 301.35   519600    2.76  3.25 10.08    1.64          
FSLR  NASD T26  8.02 273.18  5517300    3.02 -3.64 19.90    0.69          
POT   NYSE B09  7.38 197.78  8882200    3.88  0.47  9.83   -0.07          
GOOG  NASD T13  7.34 568.24  4053100    1.31  7.04 10.39    0.05          
RL    NYSE C28  7.25  69.00 11006600   11.74  4.77  5.11    3.66          
SPW   NYSE C01  7.06 130.00  1051000    5.74  2.97  5.45    1.64          
ANR   NYSE B07  6.88  79.61  6748200    9.46 -0.69  8.18    1.13          
X     NYSE G14  6.62 175.67  4303400    3.92 -0.03  7.17   -0.13          
MON   NYSE B01  6.25 125.32  5738500    5.25  0.03  7.36    0.06          
OIH   AMEX      5.87 215.39  6780400    2.80 -1.01  8.72   -0.05          
SOHU  NASD T13  5.61  83.33  2247200    7.22  0.88  5.81    0.36          
RTP   NYSE B05  5.12 498.30   337600    1.04 -7.29 15.64    0.22          
NEU   NYSE B15  4.93  77.85   513800    6.76  1.54  4.51    0.00          

20080528  TOP LOSERS (Optionable Stocks)
SCODE EXC  SEC  $ DN  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
BUCY  NASD G05 -64.0  67.73  1340600  -48.59 -65.2  3.29    0.94          
IVGN  NASD H01 -47.0  44.66   795700  -51.26 -45.6  1.93    1.24          
CME   NYSE S12 -17.0 437.20  1191700   -3.73  1.10 28.00    1.82          
FFH   NYSE F13 -5.50 274.50    52000   -1.96  1.85  8.21   -0.12          
CEO   NYSE B06 -4.35 183.95   783800   -2.31 -6.70  6.98    0.34          
PETD  NASD B06 -3.70  68.86   267800   -5.10 -0.13  3.85    1.23          
CEDC  NASD S60 -3.26  69.66  1190800   -4.47 -0.35  5.21    0.20          
MTB   NYSE F25 -3.11  86.67  1729500   -3.46 -0.05  4.68    1.27          
SNDA  NASD T15 -2.94  32.36  3915800   -8.33 -3.10  2.03    1.65          
NMX   NYSE F04 -2.58  91.69  1410300   -2.74 -0.77  3.47    1.17          
KEY   NYSE F11 -2.29  19.66 14201500  -10.43 -1.69  1.32    3.16          
FCN   NYSE S35 -2.25  59.41  1292600   -3.65  0.36  3.84    1.01          
RE    NYSE F01 -2.21  87.36   717700   -2.47  0.08  2.51    0.74          
STI   NYSE F11 -2.18  51.81  4529300   -4.04  0.68  3.56    0.22          
ADM   NYSE C14 -2.09  39.86 24683800   -4.98 -1.12  1.05    2.30          
NTG   NYSE B11 -1.88  48.46   701800   -3.73 -0.34  3.82    0.98          
LEAP  NASD T32 -1.83  58.15   922000   -3.05 -0.03  2.30    0.74          
VIA.B NYSE     -1.81  36.49  7533200   -4.73  0.02  3.10    2.03          
DNB   NYSE T11 -1.78  90.11   350100   -1.94  0.07  2.60    1.19          
MYGN  NASD H02 -1.75  48.05  2172500   -3.51 -0.57  1.72    1.06          

20080528 Top 20 (Optionable Stocks) HIGH-LOW intraday $ volatility
SCODE EXC  SEC  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
CME   NYSE S12 -17.0 437.20  1191700   -3.73  1.10 28.00    1.82          
FSLR  NASD T26  8.02 273.18  5517300    3.02 -3.64 19.90    0.69          
RTP   NYSE B05  5.12 498.30   337600    1.04 -7.29 15.64    0.22          
CF    NYSE B01 12.48 136.55  3385200   10.06  0.02 13.49    0.23          
GOOG  NASD T13  7.34 568.24  4053100    1.31  7.04 10.39    0.05          
ILF   AMEX      8.10 301.35   519600    2.76  3.25 10.08    1.64          
CLF   NYSE B16  9.96 107.00  5350400   10.26  0.47  9.95    0.51          
POT   NYSE B09  7.38 197.78  8882200    3.88  0.47  9.83   -0.07          
UBB   NYSE F06  8.87 149.67  1819400    6.30  0.78  9.78    0.85          
MOS   NYSE B01  8.30 123.72  6042400    7.19  0.58  9.38    0.00          
BIDU  NASD T13  8.44 344.94  3384800    2.51  3.50  8.91   -0.07          
OIH   AMEX      5.87 215.39  6780400    2.80 -1.01  8.72   -0.05          
MA    NYSE S12  8.13 286.89  3136200    2.92  3.34  8.58    1.19          
FFH   NYSE F13 -5.50 274.50    52000   -1.96  1.85  8.21   -0.12          
ANR   NYSE B07  6.88  79.61  6748200    9.46 -0.69  8.18    1.13          
MON   NYSE B01  6.25 125.32  5738500    5.25  0.03  7.36    0.06          
WLL   NYSE B10  4.60  97.14  1280500    4.97 -0.78  7.18    0.88          
X     NYSE G14  6.62 175.67  4303400    3.92 -0.03  7.17   -0.13          
CNX   NYSE B07  3.38  98.07  3555900    3.57 -1.49  7.15    0.49          
CEO   NYSE B06 -4.35 183.95   783800   -2.31 -6.70  6.98    0.34          

20080528   20 HIGHEST VOLUME (Optionable Stocks)
SCODE EXC  SEC  $ UP  CLOSE        VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
SPY   AMEX F04  0.64 139.30  181279392    0.46  0.51  2.00    0.08          
QQQQ  NASD      0.20  49.25  121369100    0.41  0.23  0.61    0.13          
XLF   AMEX     -0.14  24.64  112962200   -0.56  0.20  0.71    0.66          
C     NYSE F11 -0.06  21.60   70369000   -0.28  0.38  0.97    0.02          
GE    NYSE G09  0.15  30.55   63405000    0.49  0.15  0.47   -0.04          
AIG   NYSE F13 -1.71  34.91   55779100   -4.67  0.17  2.32    0.79          
IWM   AMEX      0.34  73.66   54387500    0.46  0.32  0.84   -0.13          
MSFT  NASD T01 -0.26  28.18   52318400   -0.91  0.12  0.53    0.11          
F     NYSE C02 -0.02   6.78   50980800   -0.29  0.13  0.33   -0.28          
INTC  NASD T24 -0.13  23.47   50291600   -0.55  0.20  0.67   -0.05          
BAC   NYSE F11 -0.30  33.87   46627000   -0.88  0.27  1.23    0.23          
WB    NYSE F11 -0.97  23.80   46413100   -3.92  0.00  1.71    1.30          
CSCO  NASD T18 -0.05  25.54   45669200   -0.20  0.42  0.72    0.22          
PFE   NYSE H04 -0.03  19.30   43479100   -0.16  0.09  0.31   -0.07          
WFC   NYSE F11 -0.09  27.47   39715900   -0.33  0.15  1.24    0.44          
CFC   NYSE F12  0.39   4.98   38586600    8.50  0.03  0.42    2.40          
S     NYSE T07  0.37   8.81   33513500    4.38  0.04  0.42    0.18          
JPM   NYSE F11 -0.15  42.86   31689100   -0.35  0.38  1.53    0.11          
LEH   NYSE F08 -0.36  36.84   29902700   -0.97  0.51  2.88   -0.01          
RIO   NYSE B16  1.02  40.66   29208300    2.57  0.09  1.99    0.13          

Chinese companies on 28-May-2008

June 7, 2008 at 12:11 pm | Posted in China related companies, Daily Close Information | Leave a comment
Tags:

20080528  Listed by price change (CHINESE STOCKS)

SCODE EXC  SEC O  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
BIDU  NASD T13 Y  8.44 344.94  3384800    2.51  3.50  8.91   -0.07          
YZC   NYSE B07    5.84 105.92   140900    5.84  1.53  4.32   -0.50          
SOHU  NASD T13 Y  5.61  83.33  2247200    7.22  0.88  5.81    0.36          
JST   AMEX T09    2.41  44.90    78400    5.67  0.78  2.19    0.80          
TSL   NYSE T26 Y  2.40  48.60  1446500    5.19 -0.51  4.70    0.50          
CSIQ  NASD T26 Y  2.01  41.00  3269800    5.16 -0.62  4.59    0.07          
FMCN  NASD S01 Y  1.68  38.04  2427500    4.62 -0.21  2.17   -0.36          
CTRP  NASD S48 Y  1.48  59.58  1415600    2.55 -0.10  2.26    0.26          
HNP   NYSE U03 Y  1.37  31.96   400600    4.48  1.16  0.55    0.07          
SINA  NASD T15 Y  1.28  51.45  1215600    2.55  0.39  1.43   -0.46          
YGE   NYSE T25 Y  1.26  22.41  8961600    5.96 -0.30  2.18    1.44          
JRJC  NASD S12    1.25  25.15  2344900    5.23  0.50  1.60    0.25          
EFUT  NASD T02    0.96  16.90   135800    6.02  0.81  0.87    0.82          
MR    NYSE H13 Y  0.66  40.43  1186200    1.66  0.20  1.49   -0.59          
CHNR  NASD S31    0.57  22.76    97700    2.57  0.21  0.95    0.22          
ACH   NYSE B02 Y  0.57  42.66   623800    1.35 -0.45  1.44   -0.42          
CMED  NASD H13 Y  0.51  38.13   316400    1.36  0.25  0.86   -0.42          
SYUT  NASD C05    0.49  32.72     7600    1.52 -0.01  2.56    0.41          
COGO  NASD T07 Y  0.47  13.64   512900    3.57  0.00  0.53    0.16          
SSRX  NASD H01    0.47  10.66    96600    4.61  0.05  0.48   -0.35          
SCR   NYSE H05    0.46  15.75    90100    3.01  0.21  0.70    0.09          
PGJ   AMEX     Y  0.41  29.13   359600    1.43  0.14  0.76    0.19          
AOB   AMEX H04 Y  0.39  11.69  1202400    3.45  0.05  0.34    0.19          
NTE   NYSE C07 Y  0.39  11.12   161500    3.63  0.07  0.47   -0.18          
CEA   NYSE S34    0.34  44.10    21200    0.78  0.55  0.85   -0.64          
CYD   NYSE G04 Y  0.31  11.57   163800    2.75  0.09  0.53    0.45          
GSOL  NASD T15    0.28  15.36   265300    1.86  0.09  0.49   -0.23          
CSUN  NASD T25 Y  0.24  12.03  1715900    2.04 -0.26  0.82   -0.23          
ATV   NYSE T15 Y  0.23   8.03   149700    2.95  0.18  0.26    0.39          
CHN   NYSE        0.23  34.66    33300    0.67  0.31  0.25   -0.47          
KUN   AMEX H06    0.22   4.26   179800    5.45  0.06  0.41    1.50          
SHI   NYSE B17    0.22  38.03   104800    0.58  0.19  0.63   -0.27          
LONG  NASD S40    0.21   9.36    37300    2.30 -0.02  0.50    2.03          
YTEC  NASD        0.21  12.63   113400    1.69  0.20  0.40   -0.50          
SEED  NASD F04    0.20   6.41   246300    3.22  0.09  0.24   -0.33          
EJ    NYSE F14 Y  0.20  14.56   679500    1.39  0.28  0.40    0.10          
NCTY  NASD S26 Y  0.14  25.10   238500    0.56  0.04  1.17    0.02          
SPRD  NASD T24    0.14   9.24   372700    1.54  0.00  0.20   -0.33          
CAAS  NASD C03    0.13   6.58   106300    2.02 -0.01  0.36    1.16          
VIMC  NASD T26 Y  0.13   3.20   114400    4.23  0.08  0.20    0.42          
GA    NYSE T15    0.13  13.59   787600    0.97  0.07  0.44   -0.49          
CAF   NYSE        0.07  43.15   105000    0.16  0.61  1.18    0.22          
TCM   NYSE H01    0.07   8.58    55100    0.82 -0.07  0.39    0.49          
CTDC  NASD T02    0.06   6.39   178600    0.95  0.15  0.29    0.15          
JADE  NASD C24 Y  0.06   3.56   221700    1.71  0.06  0.21   -0.43          
TSTC  NASD T31    0.06   4.86     7200    1.25  0.01  0.11   -0.70          
PWRD  NASD T01    0.05  25.37   917500    0.20  0.92  1.15    0.02          
DSWL  NASD C26    0.04   7.48    12100    0.54 -0.07  0.38   -0.55          
GRRF  NASD T32    0.04   5.03    69800    0.80  0.01  0.13   -0.36          
JFC   NYSE        0.04  22.48     5900    0.18 -0.04  0.22   -0.48          
FFHL  NASD C26    0.03   2.94    10800    1.03 -0.06  0.16   -0.51          
NINE  NASD T02 Y  0.03   2.50    17800    1.21  0.00  0.05   -0.68          
CHINA NASD T13 Y  0.02   3.33  1086300    0.60  0.02  0.08   -0.37          
XFML  NASD T07 Y  0.02   3.07   501400    0.66  0.00  0.15   -0.64          
HRBN  NASD G09    0.01  17.51    41800    0.06  0.05  0.53    0.09          
ATS   NYSE T31    0.01   1.52    15900    0.66 -0.03  0.04   -0.69          
JASO  NASD T26 Y  0.00  22.17  8136600    0.00 -0.38  1.70    0.09          
NWD   AMEX C23   -0.01   0.71    80300   -1.39  0.00  0.01   -0.47          
ACTS  NASD T26 Y -0.01   3.51    44800   -0.28 -0.04  0.04   -0.39          
CPSL  NASD B16   -0.01   5.95  2819900   -0.17  0.06  0.44   -0.36          
HMIN  NASD S33 Y -0.01  23.95   151900   -0.04  0.38  0.72   -0.70          
HRAY  NASD T02   -0.01   3.03    13400   -0.33 -0.03  0.04   -0.82          
SORL  NASD S12   -0.01   6.24    28400   -0.16  0.00  0.20   -0.30          
XING  NASD T07 Y -0.01   6.17   157700   -0.16  0.03  0.13   -0.23          
CBAK  NASD G09 Y -0.02   4.31   246700   -0.46  0.15  0.38   -0.58          
LTON  NASD T32   -0.02   2.12    20100   -0.93  0.00  0.07   -0.83          
QXM   NYSE T32 Y -0.02   6.20   328300   -0.32 -0.04  0.41    0.37          
NTES  NASD T13 Y -0.03  22.81   775300   -0.13  0.12  0.51   -0.18          
LFC   NYSE F10 Y -0.05  59.68   861800   -0.08 -0.92  1.26   -0.34          
TBV   AMEX H06   -0.06   1.69     9100   -3.43 -0.09  0.13    0.08          
KONG  NASD S12 Y -0.06   4.54   105000   -1.30  0.00  0.16   -0.63          
SVA   AMEX H05 Y -0.07   4.03   106400   -1.71 -0.02  0.11   -0.73          
ASIA  NASD T15 Y -0.08  13.90   440500   -0.57  0.02  0.56   -0.48          
PACT  NASD T03 Y -0.09   1.20    32000   -6.98  0.03  0.13    0.08          
JOBS  NASD S56   -0.10  19.86    26200   -0.50  0.15  0.72    0.29          
CHDX  NASD S37   -0.12  23.53    89000   -0.51  0.19  0.61   -0.03          
LDK   NYSE T09 Y -0.14  44.35  3848300   -0.31 -0.85  2.88   -0.16          
UTSI  NASD T32 Y -0.15   4.58  1323000   -3.17  0.05  0.28   -0.19          
SNP   NYSE B06 Y -0.17  91.98   576300   -0.18  0.60  1.66   -0.15          
GIGM  NASD T14 Y -0.18  17.04   353300   -1.05  0.15  0.50   -0.36          
MHJ   AMEX S60   -0.20   7.05     5000   -2.76  0.03  0.28   -0.40          
CNTF  NASD T07 Y -0.20   4.85   399600   -3.96  0.05  0.28    0.01          
SMI   NYSE T25 Y -0.21   3.51    99300   -5.65 -0.14  0.12   -0.41          
FXI   NYSE     Y -0.22 149.95  3689200   -0.15 -0.02  2.50   -0.40          
MPEL  NASD S48 Y -0.25  12.25  1624300   -2.00  0.00  0.56    0.50          
ADY   AMEX C11   -0.37  12.58    20600   -2.86 -0.46  0.83    0.55          
EDU   NYSE S21 Y -0.40  75.93   158900   -0.52 -0.19  1.35   -0.49          
GSH   NYSE S44   -0.45  25.09   338500   -1.76 -0.41  0.56    0.26          
SOLF  NASD T26 Y -0.63  21.88  7963000   -2.80 -0.38  1.76   -0.15          
ZNH   NYSE S34   -0.65  29.22    95800   -2.18  0.00  1.25   -0.19          
WX    NYSE H04   -1.00  20.76   708700   -4.60  0.47  1.88    0.79          
CHL   NYSE T32 Y -1.04  73.01  2954900   -1.40 -1.74  1.26   -0.53          
PTR   NYSE B08 Y -1.22 135.60  1132600   -0.89 -0.22  2.96    0.06          
STP   NYSE T09 Y -1.65  44.37  8093200   -3.59 -0.80  1.93    0.22          
SNDA  NASD T15 Y -2.94  32.36  3915800   -8.33 -3.10  2.03    1.65          
CEO   NYSE B06 Y -4.35 183.95   783800   -2.31 -6.70  6.98    0.34          

DJIA components on 28-May-2008

June 7, 2008 at 12:10 pm | Posted in Daily Close Information, DOW JONES | Leave a comment
Tags:

20080528   DJIA COMPONENTS (all are optionable stocks)
SCODE EXC  SEC  $ UP  CLOSE        VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
AA    NYSE B02  1.19  41.57   11600000    2.95  0.12  1.56    0.53          
AIG   NYSE F13 -1.71  34.91   55779100   -4.67  0.17  2.32    0.79          
AXP   NYSE F03  0.25  46.15    7755200    0.54  0.37  1.09    0.37          
BA    NYSE G01 -0.74  82.13    4135300   -0.89  0.38  2.17   -0.09          
C     NYSE F11 -0.06  21.60   70369000   -0.28  0.38  0.97    0.02          
CAT   NYSE G05  1.24  83.19    4773600    1.51  0.38  1.26   -0.02          
DD    NYSE B01  0.63  47.63    5244700    1.34  0.22  0.76   -0.27          
DIS   NYSE S24  0.22  33.86   14202100    0.65  0.02  0.49    0.53          
GE    NYSE G09  0.15  30.55   63405000    0.49  0.15  0.47   -0.04          
GM    NYSE C02 -0.27  17.15   28976500   -1.55  0.31  1.00   -0.21          
HD    NYSE S30  0.15  27.43   13243000    0.55  0.31  0.63   -0.38          
HON   NYSE G02  0.10  59.23    3491700    0.17  0.31  1.09    0.63          
HPQ   NYSE T08  0.82  46.52   17902000    1.79  0.30  0.71    0.14          
IBM   NYSE T08  2.22 129.54    9875500    1.74  0.18  2.55    0.41          
INTC  NASD T24 -0.13  23.47   50291600   -0.55  0.20  0.67   -0.05          
JNJ   NYSE H04 -0.27  64.88   14779200   -0.41  0.04  0.67    0.77          
JPM   NYSE F11 -0.15  42.86   31689100   -0.35  0.38  1.53    0.11          
KO    NYSE C05 -1.15  57.44   12022700   -1.96  0.25  1.50    0.54          
MCD   NYSE S49  0.58  58.69    5481800    1.00  0.26  0.70   -0.07          
MMM   NYSE R01  0.73  76.90    3681500    0.96  0.17  0.70    0.32          
MO    NYSE C08 -0.15  22.33   13739400   -0.67  0.20  0.69   -0.29          
MRK   NYSE H04  0.04  38.66   11808900    0.10  0.18  0.63   -0.37          
MSFT  NASD T01 -0.26  28.18   52318400   -0.91  0.12  0.53    0.11          
PFE   NYSE H04 -0.03  19.30   43479100   -0.16  0.09  0.31   -0.07          
PG    NYSE C21 -0.20  64.87   10195600   -0.31  0.25  0.66   -0.06          
T     NYSE T30  0.68  39.51   22095800    1.75  0.29  0.53    0.29          
UTX   NYSE R01 -0.57  70.23    4960300   -0.81  0.23  1.49    0.07          
VZ    NYSE T30  0.39  37.77   11015900    1.04  0.07  0.59    0.23          
WMT   NYSE S18  0.69  57.09   20417700    1.22  0.41  0.68    0.18          
XOM   NYSE B08  0.63  90.43   22323900    0.70 -0.67  1.70   -0.14          

Top 20 gainers and losers, highest daily price fluctuation, highest volume 27-May-2008

May 28, 2008 at 5:52 am | Posted in Daily Close Information, Most actives, Top Gainers & Losers, Top High-Low price volatility, US Stocks | Leave a comment
Tags: , ,


20080527  TOP GAINERS (Optionable Stocks)
SCODE EXC  SEC  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
GOOG  NASD T13 16.28 560.90  3865600    2.99  0.34 18.75   -0.13          
STRA  NASD S21  8.05 197.76   144000    4.24  0.91  9.06    1.05          
BIDU  NASD T13  7.79 336.50  3628400    2.37  2.12 11.10   -0.16          
BLK   NYSE F09  6.10 214.61   364600    2.93  0.44  6.54   -0.45          
UNP   NYSE S44  5.74 157.90  3276800    3.77  0.95  6.47   -0.01          
MA    NYSE S12  5.54 278.76  1433500    2.03  0.79  6.58    0.14          
AAPL  NASD T19  5.26 186.43 28200600    2.90  1.58  4.59   -0.13          
FLS   NYSE G04  5.03 135.14  1032000    3.87  0.00  5.43    0.04          
PII   NYSE C25  4.45  47.14   941600   10.42  1.30  4.36    0.76          
CEDC  NASD S60  3.84  72.92   988700    5.56  1.33  3.00    1.09          
RIMM  NASD T07  3.49 135.13 17201500    2.65 -0.24  6.85    0.11          
DECK  NASD C29  3.45 134.39   296800    2.63 -0.13  5.31   -0.08          
HSY   NYSE C10  3.42  39.93  8369400    9.37 -0.06  3.84    6.49          
CLF   NYSE B16  3.29  97.04  3545100    3.51  0.10  5.00    0.61          
IBM   NYSE T08  3.12 127.32  6989500    2.51 -0.19  3.38    0.49          
CEO   NYSE B06  2.95 188.30   584300    1.59  4.95  5.23    0.02          
PCP   NYSE B16  2.85 117.58  1382800    2.48  0.63  3.48    0.12          
FDX   NYSE S02  2.84  89.67  3286800    3.27  0.13  3.19    0.17          
HIT   NYSE C12  2.83  72.37   115200    4.07  2.46  0.63   -0.20          
AMN   NYSE G06  2.70 112.25    31100    2.46  0.37  4.63   -0.57          

20080527  TOP LOSERS (Optionable Stocks)
SCODE EXC  SEC  $ DN  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
SU    NYSE B06 -73.5  68.73  5855700  -51.67 -71.8  2.24    0.75          
WFT   NYSE B11 -41.6  42.87  6584100  -49.25 -42.1  2.09    0.79          
FSLR  NASD T26 -13.3 265.16  3259700   -4.78 -0.50 15.16    0.28          
RTP   NYSE B05 -11.8 493.18   277100   -2.34 -13.4  7.71   -0.08          
POT   NYSE B09 -5.93 190.40  9578000   -3.02 -0.74  8.68    0.18          
PDX   NYSE H16 -5.15  50.28  4685300   -9.29 -6.63  5.77   16.95          
MOS   NYSE B01 -4.44 115.42  6054900   -3.70 -0.90  6.23    0.22          
ILF   AMEX     -4.30 293.25   197100   -1.45  0.70  6.56   -0.53          
CHL   NYSE T32 -4.29  74.05  6344100   -5.48 -4.23  3.22    0.51          
UBS   NYSE F05 -3.91  25.39 15179000  -13.34 -4.20  0.57    2.76          
APA   NYSE B06 -3.56 135.85  4765800   -2.55 -0.42  3.94   -0.08          
CF    NYSE B01 -3.23 124.07  2751900   -2.54  0.03  6.42    0.01          
X     NYSE G14 -3.18 169.05  4948600   -1.85  0.01  6.05   -0.17          
DRYS  NASD S51 -3.02  87.03  7500100   -3.35 -0.55  4.70    0.04          
CNQ   NYSE B06 -2.87  98.89  2869500   -2.82 -0.43  2.88    0.00          
UVV   NYSE C30 -2.79  50.48  1374800   -5.24  0.36  3.24   -0.17          
ASA   NYSE     -2.71  83.87    63400   -3.13 -1.53  1.86    0.44          
SPWR  NASD T22 -2.67  82.52  2778700   -3.13 -0.52  5.17    0.57          
LDK   NYSE T09 -2.67  44.49  4591100   -5.66  0.65  4.43   -0.19          
STO   NYSE B06 -2.63  39.07  1953600   -6.31 -2.01  0.62    0.64          

20080527 Top 20 (Optionable Stocks) HIGH-LOW intraday $ volatility
SCODE EXC  SEC  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
GOOG  NASD T13 16.28 560.90  3865600    2.99  0.34 18.75   -0.13          
FSLR  NASD T26 -13.3 265.16  3259700   -4.78 -0.50 15.16    0.28          
CME   NYSE S12 -2.55 454.15   423200   -0.56 -1.67 13.14   -0.29          
BIDU  NASD T13  7.79 336.50  3628400    2.37  2.12 11.10   -0.16          
STRA  NASD S21  8.05 197.76   144000    4.24  0.91  9.06    1.05          
POT   NYSE B09 -5.93 190.40  9578000   -3.02 -0.74  8.68    0.18          
RTP   NYSE B05 -11.8 493.18   277100   -2.34 -13.4  7.71   -0.08          
ICE   NYSE S12 -2.61 140.10  1466200   -1.83 -0.37  6.98    0.24          
PCLN  NASD T15 -0.34 131.31  1037900   -0.26  0.32  6.89   -0.20          
RIMM  NASD T07  3.49 135.13 17201500    2.65 -0.24  6.85    0.11          
MA    NYSE S12  5.54 278.76  1433500    2.03  0.79  6.58    0.14          
ILF   AMEX     -4.30 293.25   197100   -1.45  0.70  6.56   -0.53          
BLK   NYSE F09  6.10 214.61   364600    2.93  0.44  6.54   -0.45          
UNP   NYSE S44  5.74 157.90  3276800    3.77  0.95  6.47   -0.01          
CF    NYSE B01 -3.23 124.07  2751900   -2.54  0.03  6.42    0.01          
OIH   AMEX      1.40 209.52  7151700    0.67 -0.81  6.26   -0.13          
MOS   NYSE B01 -4.44 115.42  6054900   -3.70 -0.90  6.23    0.22          
X     NYSE G14 -3.18 169.05  4948600   -1.85  0.01  6.05   -0.17          
FFH   NYSE F13 -0.25 280.00    59400   -0.09 -2.25  5.97    0.39          
PDX   NYSE H16 -5.15  50.28  4685300   -9.29 -6.63  5.77   16.95          

20080527   20 HIGHEST VOLUME (Optionable Stocks)
SCODE EXC  SEC  $ UP  CLOSE        VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
SPY   AMEX F04  1.02 138.66  168310496    0.74  0.16  1.47   -0.07          
QQQQ  NASD      0.85  49.05  106970500    1.76  0.12  0.82   -0.12          
F     NYSE C02 -0.07   6.80   71147696   -1.02 -0.07  0.41    0.06          
C     NYSE F11  0.54  21.66   68725296    2.56  0.15  0.58    0.05          
XLF   AMEX      0.13  24.78   67940096    0.53 -0.12  0.38   -0.06          
GE    NYSE G09 -0.03  30.40   65739900   -0.10 -0.01  0.58    0.05          
IWM   AMEX      1.11  73.32   62335200    1.54  0.17  1.07   -0.03          
INTC  NASD T24  0.19  23.60   52826900    0.81 -0.12  0.45   -0.11          
MSFT  NASD T01  0.39  28.44   47250100    1.39  0.06  0.45   -0.03          
PFE   NYSE H04 -0.20  19.33   46953300   -1.02  0.05  0.35    0.12          
BAC   NYSE F11  0.24  34.17   37972400    0.71  0.09  0.64   -0.11          
CSCO  NASD T18  0.49  25.59   37305100    1.95 -0.06  0.65   -0.10          
GM    NYSE C02 -0.18  17.42   36644300   -1.02 -0.09  0.96    0.22          
AIG   NYSE F13 -0.33  36.62   31207000   -0.89 -0.05  0.69   -0.11          
WM    NYSE F29  0.34   9.50   30326600    3.71  0.05  0.41    0.08          
LEH   NYSE F08  1.09  37.20   30063000    3.02 -0.96  2.50   -0.20          
ORCL  NASD T01  0.68  22.66   29197600    3.09  0.07  0.73    0.46          
JPM   NYSE F11  0.69  43.01   28457900    1.63  0.09  1.10    0.33          
S     NYSE T07 -0.24   8.44   28405500   -2.76 -0.01  0.51    0.13          
AAPL  NASD T19  5.26 186.43   28200600    2.90  1.58  4.59   -0.13          

Chinese companies 27-May-2008

May 28, 2008 at 5:50 am | Posted in China related companies, Daily Close Information | Leave a comment
Tags:

20080527  Listed by price change (CHINESE STOCKS)

SCODE EXC  SEC O  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
BIDU  NASD T13 Y  7.79 336.50  3628400    2.37  2.12 11.10   -0.16          
JRJC  NASD S12    3.35  23.90  1872100   16.30  0.35  3.14    0.25          
CEA   NYSE S34    3.26  43.76    59600    8.05  2.49  0.83    1.76          
CEO   NYSE B06 Y  2.95 188.30   584300    1.59  4.95  5.23    0.02          
JST   AMEX T09    2.08  42.49    43600    5.15 -0.63  3.13   -0.56          
CTRP  NASD S48 Y  1.97  58.10  1122600    3.51  0.37  2.08    0.61          
CMED  NASD H13 Y  1.78  37.62   549900    4.97 -0.12  2.24    0.10          
NCTY  NASD S26 Y  1.56  24.96   233100    6.67  0.14  1.45   -0.29          
PWRD  NASD T01    1.47  25.32   902900    6.16  0.15  1.58    0.02          
ZNH   NYSE S34    1.47  29.87   118700    5.18  0.64  1.16    0.59          
SNDA  NASD T15 Y  1.44  35.30  1475900    4.25  0.01  1.53    0.61          
SYUT  NASD C05    1.44  32.23     5400    4.68  1.78  1.77    0.38          
ASIA  NASD T15 Y  1.26  13.98   839100    9.91  0.08  1.25    0.47          
EDU   NYSE S21 Y  1.13  76.33   313800    1.50  0.01  2.39    0.26          
WX    NYSE H04    1.06  21.76   396900    5.12  0.26  1.68    0.52          
MR    NYSE H13 Y  1.05  39.77  2897100    2.71  0.72  1.80    1.56          
SOHU  NASD T13 Y  1.02  77.72  1653700    1.33 -0.30  3.05   -0.13          
CAF   NYSE        0.76  43.08    86300    1.80  0.18  1.27   -0.48          
GA    NYSE T15    0.66  13.46  1536000    5.16  0.06  0.77   -0.05          
FXI   NYSE     Y  0.58 150.17  6098100    0.39 -1.02  4.01   -0.10          
GIGM  NASD T14 Y  0.54  17.22   555900    3.24 -0.03  0.66    0.05          
HRBN  NASD G09    0.54  17.50    38300    3.18 -0.06  0.80   -0.65          
CSIQ  NASD T26 Y  0.50  38.99  3069200    1.30  0.30  4.36   -0.14          
ADY   AMEX C11    0.49  12.95    13300    3.93  0.07  0.68   -0.24          
SNP   NYSE B06 Y  0.46  92.15   677500    0.50 -0.20  2.15    0.21          
SMI   NYSE T25 Y  0.36   3.72   167100   10.71  0.13  0.23    0.60          
CBAK  NASD G09 Y  0.33   4.33   593500    8.25  0.03  0.48    2.19          
GSOL  NASD T15    0.33  15.08   346700    2.24 -0.01  0.98   -0.68          
JOBS  NASD S56    0.30  19.96    20300    1.53 -0.19  1.21   -0.24          
SCR   NYSE H05    0.30  15.29    82700    2.00  0.00  0.37    0.34          
ATV   NYSE T15 Y  0.29   7.80   108000    3.86  0.03  0.48    0.34          
CTDC  NASD T02    0.28   6.33   155300    4.63  0.11  0.43   -0.40          
COGO  NASD T07 Y  0.27  13.17   440800    2.09  0.46  0.50    0.10          
KONG  NASD S12 Y  0.27   4.60   281000    6.24  0.32  0.27    1.39          
DSWL  NASD C26    0.24   7.44    26600    3.33  0.42  0.45    0.71          
NTE   NYSE C07 Y  0.24  10.73   197900    2.29  0.01  0.32    0.48          
CHDX  NASD S37    0.23  23.65    91500    0.98 -0.10  1.55    0.23          
SPRD  NASD T24    0.19   9.10   559400    2.13 -0.03  0.39    2.11          
JADE  NASD C24 Y  0.18   3.50   388100    5.42  0.00  0.28    0.55          
HMIN  NASD S33 Y  0.17  23.96   500300    0.71 -0.03  1.21    0.01          
KUN   AMEX H06    0.13   4.04    71800    3.32  0.00  0.23   -0.45          
MPEL  NASD S48 Y  0.12  12.50  1084800    0.97  0.07  0.33    0.07          
CNTF  NASD T07 Y  0.11   5.05   397300    2.23  0.04  0.16    0.00          
LONG  NASD S40    0.10   9.15    12300    1.10 -0.07  0.17   -0.62          
UTSI  NASD T32 Y  0.10   4.73  1639200    2.16  0.04  0.13   -0.07          
AOB   AMEX H04 Y  0.10  11.30  1013600    0.89  0.02  0.24   -0.05          
ACTS  NASD T26 Y  0.09   3.52    73100    2.62 -0.05  0.14   -0.44          
NINE  NASD T02 Y  0.08   2.47    55700    3.35  0.00  0.16    0.97          
TCM   NYSE H01    0.07   8.51    37100    0.83  0.10  0.11    0.31          
MHJ   AMEX S60    0.06   7.25     8300    0.83  0.10  0.37   -0.39          
FFHL  NASD C26    0.06   2.91    22200    2.11 -0.04  0.34    0.18          
ATS   NYSE T31    0.06   1.51    51600    4.14 -0.01  0.08    6.07          
EFUT  NASD T02    0.05  15.94    74500    0.31 -0.03  0.59   -0.47          
VIMC  NASD T26 Y  0.05   3.07    80300    1.66 -0.02  0.20    0.96          
TBV   AMEX H06    0.04   1.75     8400    2.34  0.05  0.14    0.29          
HRAY  NASD T02    0.03   3.04    73000    1.00 -0.19  0.29    0.30          
YTEC  NASD        0.03  12.42   226200    0.24 -0.04  0.85   -0.54          
CHN   NYSE        0.03  34.43    63000    0.09  0.00  0.38   -0.29          
CHNR  NASD S31    0.01  22.19    80100    0.05 -0.16  1.38   -0.24          
LTON  NASD T32    0.01   2.14   121400    0.47 -0.02  0.18    0.38          
TSTC  NASD T31    0.01   4.80    23700    0.21  0.05  0.24   -0.46          
SORL  NASD S12    0.00   6.25    40500    0.00  0.00  0.18   -0.28          
NWD   AMEX C23   -0.01   0.72   152400   -1.37  0.03  0.05    0.38          
CHINA NASD T13 Y -0.01   3.31  1724400   -0.30 -0.01  0.09    0.00          
PACT  NASD T03 Y -0.01   1.29    29700   -0.77  0.05  0.06   11.91          
GSH   NYSE S44   -0.01  25.54   268300   -0.04 -0.19  0.58    0.66          
CAAS  NASD C03   -0.03   6.45    49300   -0.46 -0.02  0.34   -0.27          
SINA  NASD T15 Y -0.03  50.17  2234500   -0.06  0.14  2.01    0.28          
SVA   AMEX H05 Y -0.05   4.10   396800   -1.20  0.00  0.23    2.49          
GRRF  NASD T32   -0.05   4.99   108500   -0.99  0.06  0.18   -0.11          
PGJ   AMEX     Y -0.06  28.72   303000   -0.21 -0.15  0.90   -0.68          
SSRX  NASD H01   -0.06  10.19   149400   -0.59 -0.01  0.25    2.05          
SOLF  NASD T26 Y -0.07  22.51  9384800   -0.31  0.41  1.89   -0.29          
XING  NASD T07 Y -0.09   6.18   205900   -1.44  0.00  0.24    0.44          
QXM   NYSE T32 Y -0.09   6.22   239400   -1.43  0.08  0.43    0.05          
EJ    NYSE F14 Y -0.12  14.36   616700   -0.83  0.02  0.74   -0.48          
SEED  NASD F04   -0.17   6.21   365600   -2.66  0.15  0.45    0.19          
CYD   NYSE G04 Y -0.19  11.26   113300   -1.66 -0.05  0.41    0.20          
SHI   NYSE B17   -0.19  37.81   142800   -0.50 -0.49  0.97   -0.48          
NTES  NASD T13 Y -0.22  22.84   948300   -0.95  0.00  0.44   -0.48          
CSUN  NASD T25 Y -0.31  11.79  2235500   -2.56  0.20  1.29   -0.47          
JFC   NYSE       -0.32  22.44    11400   -1.41 -0.20  0.45    1.24          
XFML  NASD T07 Y -0.34   3.05  1396100  -10.03 -0.09  0.64    2.98          
CPSL  NASD B16   -0.44   5.96  4380500   -6.88 -0.11  0.76   -0.41          
LFC   NYSE F10 Y -0.53  59.73  1314400   -0.88 -0.65  1.48   -0.05          
ACH   NYSE B02 Y -0.67  42.09  1075800   -1.57  0.04  1.62    0.40          
HNP   NYSE U03 Y -0.81  30.59   375300   -2.58 -0.12  1.38    0.68          
STP   NYSE T09 Y -0.87  46.02  6613000   -1.86  1.11  3.58   -0.11          
YGE   NYSE T25 Y -1.15  21.15  3679300   -5.16  0.20  1.71   -0.12          
JASO  NASD T26 Y -1.27  22.17  7486400   -5.42 -0.71  1.73    0.53          
FMCN  NASD S01 Y -1.30  36.36  3818600   -3.45  0.88  3.68    0.12          
PTR   NYSE B08 Y -1.56 136.82  1064800   -1.13 -1.37  2.69    0.09          
TSL   NYSE T26 Y -2.13  46.20   966100   -4.41 -0.13  3.91   -0.22          
LDK   NYSE T09 Y -2.67  44.49  4591100   -5.66  0.65  4.43   -0.19          
CHL   NYSE T32 Y -4.29  74.05  6344100   -5.48 -4.23  3.22    0.51          
YZC   NYSE B07   -5.27 100.08   279900   -5.00 -2.57  5.07    0.12          

DJIA components on 27-May-2008

May 28, 2008 at 5:49 am | Posted in Daily Close Information, DOW JONES | Leave a comment
Tags:

20080527   DJIA COMPONENTS (all are optionable stocks)
SCODE EXC  SEC  $ UP  CLOSE        VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
AA    NYSE B02  0.13  40.38    7587200    0.32 -0.07  0.84   -0.40          
AIG   NYSE F13 -0.33  36.62   31207000   -0.89 -0.05  0.69   -0.11          
AXP   NYSE F03  0.45  45.90    5678600    0.99  0.11  1.51   -0.33          
BA    NYSE G01  1.39  82.87    4529000    1.71  0.12  1.70    0.01          
C     NYSE F11  0.54  21.66   68725296    2.56  0.15  0.58    0.05          
CAT   NYSE G05  0.40  81.95    4871400    0.49 -0.12  1.39   -0.14          
DD    NYSE B01 -0.62  47.00    7180600   -1.30 -0.01  1.12    0.12          
DIS   NYSE S24  0.41  33.64    9309000    1.23  0.10  0.48    0.04          
GE    NYSE G09 -0.03  30.40   65739900   -0.10 -0.01  0.58    0.05          
GM    NYSE C02 -0.18  17.42   36644300   -1.02 -0.09  0.96    0.22          
HD    NYSE S30  0.51  27.28   21412600    1.91  0.13  0.82    0.24          
HON   NYSE G02  0.37  59.13    2136400    0.63 -0.06  1.21   -0.21          
HPQ   NYSE T08  0.74  45.70   15639100    1.65  0.07  0.95   -0.07          
IBM   NYSE T08  3.12 127.32    6989500    2.51 -0.19  3.38    0.49          
INTC  NASD T24  0.19  23.60   52826900    0.81 -0.12  0.45   -0.11          
JNJ   NYSE H04  0.23  65.15    8358100    0.35 -0.10  0.52   -0.08          
JPM   NYSE F11  0.69  43.01   28457900    1.63  0.09  1.10    0.33          
KO    NYSE C05 -0.04  58.59    7807000   -0.07 -0.08  0.59   -0.49          
MCD   NYSE S49  0.38  58.11    5896000    0.66  0.14  0.91    0.02          
MMM   NYSE R01  0.36  76.17    2788900    0.47 -0.08  1.18   -0.03          
MO    NYSE C08  0.20  22.48   19361700    0.90  0.05  0.43    0.26          
MRK   NYSE H04 -0.12  38.62   18799000   -0.31  0.19  1.02    0.82          
MSFT  NASD T01  0.39  28.44   47250100    1.39  0.06  0.45   -0.03          
PFE   NYSE H04 -0.20  19.33   46953300   -1.02  0.05  0.35    0.12          
PG    NYSE C21 -0.20  65.07   10901900   -0.31  0.11  0.59    0.30          
T     NYSE T30  0.30  38.83   17192000    0.78  0.09  0.88    0.18          
UTX   NYSE R01  0.79  70.80    4619300    1.13 -0.14  1.01   -0.34          
VZ    NYSE T30  0.30  37.38    8964900    0.81 -0.05  0.83    0.01          
WMT   NYSE S18  0.65  56.40   17280100    1.17  0.05  0.88    0.27          
XOM   NYSE B08 -0.90  89.80   25885800   -0.99 -0.66  1.11    0.02          

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

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

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

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

« Previous PageNext Page »

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