Symbol /\/\,Last Price,Net Chg.,Rng(day) \/,Tot. Vol.,High,Low,Open
SDLI,240 9/16,6 3/8,54 7/8,18409500,245 3/16,190 5/16,236 1/16
BRCD,216,-25,47 9/16,10465500,237 9/16,190,237 1/2
EMLX,156 1/8,8 5/16,40 5/8,3693100,157 1/8,116 1/2,143 1/4
MUSE,170 1/4,-16 3/4,36 25/64,1782600,186 13/16,150 27/64,186 1/4
BRCM,214 1/8,-3 3/4,36 3/8,8765400,220 7/8,184 1/2,217
JNPR,190 1/8,-5 1/2,35 3/4,22510600,195 3/8,159 5/8,195 3/8
ARBA,133 1/4,17 33/64,34 3/16,18612600,134,99 13/16,117 5/8
IWOV,109 7/8,-7 7/8,30 3/4,1538000,120 1/4,89 1/2,116 17/32
AMCC,138 1/2,-9 1/2,30,24530700,151,121,146 3/8
CFLO,110 1/8,3 7/8,29 3/4,1510100,111 3/4,82,109 15/16
MERQ,115 1/8,-4 3/8,29 3/4,4072800,122,92 1/4,120 1/2
NUAN,98 7/8,12 7/8,28 1/2,1292300,98 7/8,70 3/8,89
RBAK,114 13/16,0 3/16,28,10515100,116,88,115 15/16
PMCS,171 11/16,10 9/16,26 7/16,11983500,173 7/16,147,161 1/2
MCDT,72,-5,25,5854600,79,54,79
VRSN,142 5/16,-5 1/8,25,20037100,145,120,139 15/16
CIEN,103,-5 3/8,24 3/4,40708800,108 3/4,84,108 5/8
ITWO,161,-3 1/2,24 3/16,5412300,169 15/16,145 3/4,166 11/16
CHKP,146 7/8,-13 13/16,24 1/8,4529700,162,137 7/8,161 7/8
NEWP,111 7/16,-5 9/16,21 11/16,5746400,116 11/16,95,116 5/8
NUFO,60,-6 33/64,21 1/2,2305700,70 1/2,49,70 1/2
ARTG,84 9/16,-2 1/16,20 13/16,2903600,91,70 3/16,86 25/32
NTAP,116 13/16,-5 7/16,20 5/8,16516500,123,102 3/8,120 3/8
AVNX,91 3/8,-8 5/8,20 9/16,4575900,100 9/16,80,99
PHCM,95 3/16,-3 1/8,20 1/2,4154400,105 1/2,85,100 1/8
GSPN,69 5/16,-10 11/16,18 1/2,5586100,80,61 1/2,79 1/2
HIFN,54 1/2,9 5/16,16 7/8,1026800,66 1/4,49 3/8,49 1/2
RIMM,102 1/2,-3 5/8,16 1/8,4121100,111 3/4,95 5/8,107 1/2
AETH,94 1/8,-6 1/2,16,1680300,103,87,99 13/16
STOR,55,-6 3/4,15 15/16,1229700,66 1/2,50 9/16,63 7/8
IDPH,190 3/16,3 3/16,15 7/8,1311500,193 7/8,178,192 1/4
ONIS,70 7/8,1 25/64,15 7/8,3574700,75 1/2,59 5/8,70 7/16
PDLI,129 7/16,4 5/64,15 3/4,1631200,136,120 1/4,133 1/2
ARXX,55 3/4,3 41/64,15 5/8,1628600,57 1/2,41 7/8,53 1/2
JDSU,74 7/16,3 7/16,15 9/16,96412300,77 9/16,62,72 7/8
AVCI,44 1/8,-7 5/8,15 1/2,2872000,52 1/4,36 3/4,48 5/16
SCMR,64 1/4,-1 1/4,15 1/2,15536700,68,52 1/2,67 11/16
SUNW,102,-6 5/8,15 3/8,51697200,110 1/4,94 7/8,109 7/8
ABGX,91 31/64,2 23/64,15 1/4,1338800,92,76 3/4,91 11/16
SEBL,107,-1 13/16,15 1/4,12540500,110 3/4,95 1/2,108 7/8
QLGC,94 11/16,5 15/16,15,3846800,95,80,88 15/16
VRTS,131 11/16,-5/16,14 1/4,10794900,134 1/2,120 1/4,131 7/8
BEAS,74 1/2,-8 5/16,14 1/8,14985700,82 1/8,68,82 1/8
CREE,90 3/16,8 5/16,14 5/64,1513400,90 37/64,76 1/2,81 13/16
JNIC,81 1/2,-2 1/4,14,2149200,87 9/16,73 9/16,84 7/16
EPNY,94 1/2,5 25/64,13 3/4,1525400,95 1/2,81 3/4,89 3/16
WEBM,95 3/8,10 3/8,13 1/4,2336400,96,82 3/4,88 11/16
WFII,51 39/64,-9 9/64,13 1/16,1366400,59 9/16,46 1/2,59 33/64
EXTR,70 3/4,2 9/16,12 7/8,11247900,71 7/8,59,68 15/32
FMKT,49 13/16,-5 7/16,12 5/8,1600100,55 1/16,42 7/16,55
INKT,83,-13/16,12 1/2,3439300,87 9/16,75 1/16,83 5/8
CORV,60 1/2,-3 31/64,12,5574300,63,51,63
ERTS,51 1/4,5 1/16,11 15/16,5319000,51 7/8,39 15/16,40
CYTC,54 1/4,12 1/4,11 3/8,3298100,59 13/16,48 7/16,48 33/64
DIGL,51 3/16,1 1/8,11 3/16,2061700,52 3/16,41,50 3/16
HAND,95 15/32,7 1/32,11,2469000,95 1/2,84 1/2,91 15/16
TIBX,57,-4 3/4,11,2228800,62 1/2,51 1/2,62
SANM,101,1 5/16,10 25/32,7727800,101 7/8,91 3/32,101 3/8
VECO,70 3/4,2 3/4,10 3/4,1098500,70 3/4,60,69 1/2
GMST,68 1/4,5 15/16,10 7/16,4368100,68 1/2,58 1/16,63 7/8
PLXS,66 3/4,3 3/16,10 3/8,1081000,67,56 5/8,63 13/16
COSN,29 7/8,-2 11/16,9 13/16,1371300,34 9/16,24 3/4,34 1/2
LVLT,46 3/4,-3 5/8,9 3/4,5546600,52 1/4,42 1/2,50 39/64
FDRY,73 3/8,0 1/2,9 11/16,3497300,74 11/16,65,72 5/16
PWER,73 15/16,-1 13/16,9 9/16,3661200,78 1/4,68 11/16,72 15/16
MANU,95 1/8,-2 3/16,9 1/2,1266500,103,93 1/2,97 1/4
TXCC,46 1/2,-11/16,9 3/8,6617800,49 1/2,40 1/8,49 1/4
VRTX,94 15/16,-1 1/8,9 1/4,1304200,98 7/8,89 5/8,96 5/8
SEPR,71 7/8,-8 1/16,9 1/8,2088800,80 5/8,71 1/2,80 9/16
PALM,53 9/16,-2 5/16,9 3/64,10836100,58 27/64,49 3/8,56 1/16
CMVT,103 3/4,1 5/8,8 3/4,3262500,108 3/4,100,103 23/32
NVDA,62 11/16,2 9/16,8 3/4,1107400,65,56 1/4,60 1/2
ADBE,72 7/16,4 15/16,8 9/16,4080000,72 9/16,64,68 1/32
VTSS,58 5/8,2 5/8,8 9/16,10957300,61 1/8,52 9/16,57 1/8
MLNM,72 1/2,4 15/16,8 7/16,2622900,73 1/2,65 1/16,69
HGSI,81 5/8,-7 1/16,8 3/8,3887300,88 7/8,80 1/2,87 7/16
NXTL,28 13/16,-7 5/16,8 3/8,40883400,36,27 5/8,34 9/16
CMRC,67 3/8,0 3/8,8 5/16,8474500,68 5/16,60,67 7/8
CELG,64 13/16,-1/16,7 7/8,1318600,70 1/8,62 1/4,64
MRVC,35 7/16,-7/8,7 7/8,6358600,38 1/2,30 5/8,38 7/16
CCRT,29 1/2,0 1/2,7 13/16,2223000,32,24 3/16,29 13/16
COBT,50 7/16,-3 9/16,7 47/64,1099200,54 1/2,46 49/64,53 3/8
DIGX,41 1/4,-5 3/4,7 9/16,1077800,44 1/2,36 15/16,43 1/2
SAWS,41 1/2,6 1/16,7 1/2,1039700,41 1/2,34,36 27/64
IDTI,66 15/16,5 13/16,7 7/16,4609800,67 5/8,60 3/16,62 7/8
XXIA,23 1/8,-1 7/8,7 7/16,1214800,25 3/16,17 3/4,25 9/64
EFNT,37,5,7 3/8,2743900,37 1/8,29 3/4,33 1/8
CLRN,27 3/4,2 1/16,7 1/8,1643400,28,20 7/8,26 1/2
RATL,61 3/8,0 1/16,7 3/32,1876700,62 17/32,55 7/16,62 1/2
AFFX,64,-4 23/64,7 1/16,3935400,68,60 15/16,67 31/64
AKAM,49,-1 3/8,7,1974400,52 1/2,45 1/2,50 31/32
QCOM,71 13/16,6 1/16,6 15/16,11508800,73 1/16,66 1/8,67 3/8
OPLK,27 5/8,1 5/8,6 7/8,2357100,28 5/8,21 3/4,26 1/2
VSTR,123 15/16,8,6 13/16,3679900,124,117 3/16,120 3/16
QLTI,50 1/4,-5/8,6 3/4,1228400,52 3/8,45 5/8,50 31/32
XLNX,65 15/16,4 3/16,6 5/8,12845200,66 5/8,60,63 11/16
EBAY,52 1/2,-1 9/16,6 9/16,5137100,55 9/16,49,54 1/2
ADRX,70 1/16,2 7/16,6 1/2,1382700,73 3/4,67 1/4,67 13/16
AMZN,36 7/8,5,6 1/2,17825700,37 1/2,31,32 3/16
VITR,29 3/4,-15/16,6 1/2,1715200,32,25 1/2,31 7/16
MXIM,61 3/4,4 9/16,6 7/16,6361700,62 1/2,56 1/16,57 15/16
CRUS,44 9/16,1 1/4,6 3/8,1412000,44 7/8,38 1/2,43 9/16
PPRO,24 3/4,-2 1/2,6 3/8,5202200,28 1/2,22 1/8,28
GENZ,72 1/4,-11/16,6 1/4,1553800,74 5/16,68 1/16,73 1/16
LLTC,58,3 7/16,6 1/4,5342000,58 1/4,52,55 1/2
RMBS,60,2 3/16,6 1/8,2901400,61 1/8,55,58 7/8
SNDK,55 3/16,5,6 1/8,2686500,55 1/2,49 3/8,51 5/8
YHOO,56,0 7/16,6 1/8,9899300,57,50 7/8,56 3/4
NTLI,38 1/2,-4 9/16,5 13/16,10335000,43 13/16,38,43 3/4
VRTA,16 13/16,-16 1/16,5 13/16,14569500,21 3/16,15 3/8,20 1/2
GILD,91,-7/8,5 3/4,1076400,95,89 1/4,93 9/16
BRNC,7 15/16,-4 3/4,5 5/8,2684700,13,7 3/8,12 15/16
PAYX,51 1/4,-3 9/16,5 5/8,3850000,55 5/8,50,54 1/4
PRSF,31 13/16,-5/16,5 9/16,1027200,33 15/16,28 3/8,31 1/2
BGEN,59 7/8,3 13/16,5 1/2,2301700,60 3/8,54 7/8,56 1/16
DSPG,27 1/4,5 1/4,5 1/2,1231800,28 1/2,23,24 3/8
PRIA,21 1/4,5 1/8,5 3/8,1080600,21 5/8,16 1/4,16 3/8
ALGX,24 3/4,-1 1/4,5 3/16,2502800,26,20 13/16,25 3/4
TQNT,36 1/4,4 15/16,5 3/16,2957400,36 3/8,31 3/16,31 3/16
AMAT,53 1/16,4 5/16,5 1/8,17908800,53 3/8,48 1/4,49 3/8
FNSR,26,-1 1/16,5 1/8,5232100,28,22 7/8,27 1/8
ORCL,34 1/16,-5/16,4 15/16,49986600,35 7/8,30 15/16,34 3/4
GBIX,12 1/2,-2 5/8,4 7/8,2462800,15 1/2,10 5/8,15 5/16
INSP,20 11/16,0 3/8,4 3/4,16017300,23 3/16,18 7/16,23 1/8
IVGN,65,4 5/8,4 3/4,1262100,65,60 1/4,61 29/32
LNUX,27 13/16,-1 11/16,4 3/4,1671400,31 1/4,26 1/2,31
MEDX,66,0,4 3/4,1531600,67 3/8,62 5/8,67 3/8
PWAV,45 11/16,1 5/8,4 3/4,1129100,46 1/4,41 1/2,43 3/4
ALTR,36 3/8,4 1/16,4 11/16,12253100,36 3/4,32 1/16,33 3/16
FLEX,35 5/8,1 9/16,4 11/16,12568600,36 5/8,31 15/16,35 5/16
MEDI,60 3/4,2 1/8,4 11/16,2670600,62 11/16,58,59 3/4
SMTC,32 1/4,3 1/2,4 11/16,1710400,32 7/16,27 3/4,29 33/64
WFMI,47,-5 1/4,4 11/16,3593900,49 9/16,44 7/8,49 1/2
CPTH,48 3/4,1 7/8,4 1/2,1006900,49 3/4,45 1/4,47 1/16
KANA,23 3/4,-3/8,4 1/2,3097600,25 11/16,21 3/16,24 5/16
LPTH,28 49/64,-1 31/64,4 1/2,1651200,31 1/8,26 5/8,29 15/16
CHIR,43 7/8,-6 9/16,4 3/8,4346200,44 3/4,40 3/8,41 3/4
FHCC,40 15/16,3 3/4,4 1/4,1431600,41 3/16,36 15/16,36 15/16
MSFT,64 7/16,3 3/16,4 1/4,57416200,65 1/16,60 13/16,61
COHR,28 1/16,0 3/16,4 1/8,1032700,29 1/8,25,28 3/4
CSCO,53 9/16,2 15/16,4 1/8,83354900,54 1/8,50,51 3/8
STLW,27 51/64,-41/64,4 1/8,1317200,29 1/4,25 1/8,29
SAPE,31,0 1/16,4 1/16,2752500,33 3/16,29 1/8,31 1/8
VERT,27 9/16,2,4,3177900,27 3/4,23 3/4,26
INTU,54 7/16,2 3/16,3 15/16,2152400,55 1/4,51 5/16,52 11/16
PRGN,23,1 1/16,3 15/16,1309700,23 15/16,20,22 13/32
BKHM,33,1 7/8,3 7/8,2109800,33 3/8,29 1/2,32 7/8
EXDS,31 3/8,-11/16,3 7/8,11642800,32 1/2,28 5/8,32 3/8
MCHP,29 3/4,2,3 7/8,1959800,29 7/8,26,28 1/8
NTRO,19 15/16,-9/16,3 7/8,2697700,21 1/4,17 3/8,20 31/32
AMGN,68 1/2,-1/8,3 13/16,10355700,68 13/16,65,68
CNXT,22 15/16,-9/16,3 13/16,8627600,24 1/4,20 7/16,23 5/8
CLRS,11 1/16,-8 53/64,3 51/64,3308900,14 19/64,10 1/2,12 1/8
VIGN,26 1/8,-3 1/16,3 3/4,13851900,26 1/2,22 3/4,25
DISH,45 1/8,3 9/16,3 11/16,2736600,45 1/4,41 9/16,41 9/16
TSTN,19 5/8,0 5/8,3 5/8,1394500,19 5/8,16,19 31/64
NTRS,80,-1/4,3 9/16,1058600,80 1/4,76 11/16,80 7/32
TLAB,41 11/16,1 1/16,3 9/16,7826000,42 3/16,38 5/8,41 5/16
NVLS,37 11/16,1,3 1/2,6820400,38 1/8,34 5/8,35 13/16
MFNX,16 1/2,-1 15/16,3 7/16,7853500,19,15 9/16,19
NITE,28 1/16,-1,3 7/16,2798300,29 11/16,26 1/4,28 3/4
CNET,30 1/16,1 3/8,3 3/8,4939400,31 11/16,28 5/16,28 1/2
LBRT,21 1/16,-3/8,3 3/8,1760100,22 1/2,19 1/8,21 23/32
MCRL,40 13/16,0 7/8,3 3/8,1189100,41 3/8,38,39 7/16
QUIK,9 13/32,-2 27/32,3 3/8,2724800,9 5/8,6 1/4,9 1/16
GBBK,28 3/16,-1 5/16,3 5/16,1184500,30 1/16,26 3/4,28 7/8
INTC,44 11/16,3 3/8,3 5/16,50813200,45,41 11/16,42
IMNX,48 11/16,3 7/8,3 1/4,6870300,49,45 3/4,45 3/4
PSFT,46 3/8,1 1/4,3 1/4,8063100,47,43 3/4,45 1/4
AFCI,30 1/4,3 1/4,3 3/16,2884700,30 1/2,27 5/16,28
BVSN,25 3/16,0 1/16,3 3/16,8350300,26 3/16,23,25 55/64
LTXX,15 3/4,2 1/2,3 3/16,1027100,16,12 13/16,14 1/16
SNWL,15,0 1/2,3 3/16,1348800,15 5/8,12 7/16,15 5/16
ENTU,28 3/16,-1/8,3 1/8,1283500,29 3/4,26 5/8,27 7/8
WCOM,21 3/4,-3 1/2,3 1/8,66596800,24 3/4,21 5/8,23 3/8
KLAC,32 13/16,0 3/4,3 1/16,6371000,33 1/4,30 3/16,32 5/16
LSCC,24 3/4,2 1/4,3 1/16,1903700,25 1/16,22,22 7/8
SONS,36 1/2,1 1/4,3 1/16,2172600,37 1/4,34 3/16,34 17/32
ADAP,15 15/16,2 3/16,3,1457000,16 1/4,13 1/4,14 5/16
TERN,19 1/4,0 3/16,3,2819800,20 3/8,17 3/8,20 1/16
ASKJ,13 7/16,2 11/16,2 15/16,1069400,13 7/16,10 1/2,11 1/8
LCOS,40 11/16,3 1/16,2 7/8,10200700,41 1/4,38 3/8,40 5/8
ADLAC,28 7/16,-5/16,2 13/16,1009700,30 1/8,27 5/16,29 1/16
USAI,19 5/16,2 5/16,2 13/16,7307400,19 3/8,16 9/16,17 3/8
XOXO,28 3/16,0 7/16,2 13/16,3445800,28 13/16,26,28 7/16
GALT,25 1/16,-5/8,2 3/4,1367200,26 11/16,23 15/16,26 1/2
ISIL,47 1/4,2 13/32,2 3/4,1346300,47 1/4,44 1/2,44 3/4
MCOM,18 15/16,-3/8,2 3/4,1174400,19 3/4,17,19
NIKU,14 5/8,-1,2 3/4,1191500,15 3/4,13,15 5/8
OAKT,25,-7/8,2 3/4,1395100,25 5/8,22 7/8,25 7/16
SYMC,38 1/4,2 3/4,2 3/4,1642000,38 1/4,35 1/2,35 11/16
SBUX,41,0 5/16,2 11/16,2535500,41 1/16,38 3/8,40 7/8
SSTI,21 3/4,1 5/16,2 11/16,4400800,21 15/16,19 1/4,21 3/16
OXHP,33 7/8,3 13/16,2 9/16,4963900,34 3/16,31 5/8,32 1/64
ADCT,18 13/16,-1/8,2 1/2,18757200,20,17 1/2,20
LHSP,5 1/8,-2 13/16,2 7/16,5349400,7 1/8,4 11/16,7 3/32
ACXM,42 3/16,0 13/16,2 3/8,1936200,43,40 5/8,41 5/16
ASYT,14 5/8,0 15/16,2 3/8,1436800,15 1/2,13 1/8,13 23/32
ICIX,20 3/16,-2 9/16,2 3/8,1624000,22 1/8,19 3/4,21 5/8
ISSI,13,-1/8,2 5/16,2505600,13 15/16,11 5/8,13 1/2
BIGT,12 31/64,0 23/64,2 1/4,2270300,13 1/4,11,12 11/64
CMOS,18 7/8,1 7/8,2 1/4,1322300,19 1/4,17,17 1/2
RFMD,16 1/16,1 1/4,2 1/4,5036200,16 1/4,14,15 1/16
RNWK,20 1/8,1 9/16,2 1/4,3239700,20 1/4,18,18 15/16
ECLP,24 9/16,2,2 3/16,2198100,24 11/16,22 1/2,22 17/32
CEFT,38,0 1/4,2 1/8,1817800,38 1/8,36,37 11/16
COMS,16 11/16,-1 1/16,2 1/8,9436300,18,15 7/8,17 31/32
CTXS,20 3/16,0 5/16,2 1/8,2667400,20 1/2,18 3/8,19 5/8
DLTR,34 1/16,0,2 1/8,1689700,34 1/4,32 1/8,33 3/4
GBLX,23,0 7/8,2 1/8,10215400,23 7/16,21 5/16,22 13/32
ICGE,12 1/16,-5/8,2 1/8,3630500,13 1/4,11 1/8,12 15/16
PCOP,18 1/4,-1 5/8,2 1/8,1136300,20,17 7/8,20
PSIX,6 5/16,-17/32,2 1/8,9505300,7 1/8,5,7 1/32
CITC,8 7/8,0 1/4,2 1/16,5084400,10 1/16,8,9 5/8
SCNT,17 9/16,0 7/16,2 1/16,1781400,17 5/8,15 9/16,17 1/64
FLSH,25 1/16,1 7/16,2,1122800,25 9/16,23 9/16,24 15/16
GSNX,18 7/8,4 3/8,2,6266600,19 1/4,17 1/4,18
INAP,15 1/8,-13/16,2,2200200,16 1/4,14 1/4,16
ISLD,11 7/16,-9/16,2,2929500,12 1/2,10 1/2,12 1/2
TTEC,28,-1/8,2,1060600,28 3/8,26 3/8,27 9/16 |