2008
Date |
Symbol |
Open |
Close |
Next Day |
Day Res. |
Sw. Res. |
1/3/08 |
MON |
116.82 |
120.92 |
119.63 |
3.51% |
2.41% |
1/4/08 |
AZZ |
30.61 |
32.53 |
33.66 |
6.27% |
9.96% |
1/4/08 |
SONC |
21.05 |
20.67 |
21.79 |
-1.81% |
3.52% |
1/9/08 |
RBN |
36.99 |
38.56 |
38.45 |
4.24% |
3.95% |
1/17/08 |
AMTD |
19.24 |
17.34 |
16.85 |
-9.88% |
-12.42% |
1/18/08 |
XLNX |
19.37 |
21.53 |
21.07 |
11.15% |
8.78% |
1/23/08 |
PFE |
22.44 |
22.86 |
23.05 |
1.87% |
2.72% |
1/23/08 |
STJ |
40.51 |
41.66 |
41.65 |
2.84% |
2.81% |
1/23/08 |
CREE |
25.4 |
28.55 |
29.97 |
12.40% |
17.99% |
1/23/08 |
PMTC |
14.65 |
15.79 |
15.8 |
7.78% |
7.85% |
1/24/08 |
LMT |
102.74 |
105.9 |
105.49 |
3.08% |
2.68% |
1/24/08 |
POT |
133.1 |
129.1 |
132.74 |
-3.01% |
-0.27% |
1/24/08 |
CTXS |
33.74 |
34.29 |
33.61 |
1.63% |
-0.39% |
1/24/08 |
RGA |
52.79 |
55.67 |
55.44 |
5.46% |
5.02% |
1/25/08 |
EMN |
62.37 |
64.31 |
64.83 |
3.11% |
3.94% |
1/25/08 |
MDU |
25.22 |
25.5 |
26.01 |
1.11% |
3.13% |
1/25/08 |
AMGN |
47.73 |
48.14 |
47.86 |
0.86% |
0.27% |
1/25/08 |
PKI |
26.91 |
26.68 |
25.7 |
-0.85% |
-4.50% |
1/29/08 |
CHTT |
75.84 |
76.4 |
75.6 |
0.74% |
-0.32% |
1/29/08 |
UNM |
20.58 |
20.85 |
22.18 |
1.31% |
7.77% |
1/29/08 |
AEP |
43.19 |
42.73 |
42.07 |
-1.07% |
-2.59% |
1/29/08 |
LLY |
52.92 |
52.31 |
51.35 |
-1.15% |
-2.97% |
1/30/08 |
SO |
37.03 |
36.39 |
36.39 |
-1.73% |
-1.73% |
1/31/08 |
IVC |
23.2 |
24.34 |
23.93 |
4.91% |
3.15% |
1/31/08 |
FLO |
22.17 |
23.86 |
25.26 |
7.62% |
13.94% |
1/31/08 |
RX |
22.5 |
23.89 |
23.6 |
6.18% |
4.89% |
2/1/08 |
AFFX |
22.51 |
22.03 |
21.82 |
-2.13% |
-3.07% |
2/1/08 |
ALTR |
18.06 |
19.42 |
18.83 |
7.53% |
4.26% |
2/1/08 |
LAVA |
12.43 |
12.03 |
11.52 |
-3.22% |
-7.32% |
2/6/08 |
RL |
61.03 |
63.19 |
63.24 |
3.54% |
3.62% |
2/6/08 |
EQR |
38.42 |
37.49 |
38.57 |
-2.42% |
0.39% |
2/6/08 |
TMO |
54.24 |
54.05 |
55.49 |
-0.35% |
2.30% |
2/6/08 |
TEL |
33.2 |
34.75 |
35.12 |
4.67% |
5.78% |
2/7/08 |
MCO |
34.09 |
37 |
36.04 |
8.54% |
5.72% |
2/7/08 |
WW |
46.93 |
51.25 |
50 |
9.21% |
6.54% |
2/7/08 |
MKSI |
19.25 |
19.84 |
19.59 |
3.06% |
1.77% |
2/7/08 |
HUBG |
31.01 |
32.87 |
32.75 |
6.00% |
5.61% |
2/8/08 |
GDI |
32.5 |
35.2 |
35.47 |
8.31% |
9.14% |
2/8/08 |
LZ |
54.75 |
57.35 |
55.45 |
4.75% |
1.28% |
2/8/08 |
NFG |
44.05 |
46 |
46.02 |
4.43% |
4.47% |
2/8/08 |
CBL |
24.61 |
23.75 |
23.36 |
-3.49% |
-5.08% |
2/12/08 |
FWRD |
33.38 |
33.35 |
33.83 |
-0.09% |
1.35% |
2/12/08 |
VECO |
15.36 |
16.05 |
16.61 |
4.49% |
8.14% |
2/12/08 |
TCO |
48.42 |
49.6 |
49.14 |
2.44% |
1.49% |
2/12/08 |
NUAN |
17.8 |
18.19 |
18.7 |
2.19% |
5.06% |
2/13/08 |
BOBE |
30.98 |
30.21 |
29.03 |
-2.49% |
-6.29% |
2/13/08 |
GWR |
27.6 |
29.68 |
30.75 |
7.54% |
11.41% |
2/13/08 |
CEPH |
62.27 |
57.44 |
61.42 |
-7.76% |
-1.37% |
2/13/08 |
HIW |
30 |
29.95 |
29.37 |
-0.17% |
-2.10% |
2/14/08 |
CLI |
35.3 |
34.53 |
35.17 |
-2.18% |
-0.37% |
2/14/08 |
STRA |
166.14 |
167.5 |
167 |
0.82% |
0.52% |
2/14/08 |
HS |
22.25 |
19.77 |
19.65 |
-11.15% |
-11.69% |
2/14/08 |
O |
23.71 |
23.3 |
23.67 |
-1.73% |
-0.17% |
2/15/08 |
RADS |
14.85 |
15.65 |
16.07 |
5.39% |
8.22% |
2/15/08 |
EHTH |
22.75 |
26.12 |
25.27 |
14.81% |
11.08% |
2/19/08 |
FOSL |
37.92 |
35.63 |
36.01 |
-6.04% |
-5.04% |
2/19/08 |
MVL |
28 |
26.75 |
27.03 |
-4.46% |
-3.46% |
2/19/08 |
RTI |
55.62 |
57.33 |
57.5 |
3.07% |
3.38% |
2/19/08 |
EXR |
14.99 |
14.5 |
14.99 |
-3.27% |
0.00% |
2/20/08 |
UAM |
18.19 |
18.91 |
17.88 |
3.96% |
-1.70% |
2/20/08 |
ICON |
20.57 |
20.46 |
21.06 |
-0.53% |
2.38% |
2/20/08 |
TJX |
29.81 |
31.18 |
31.16 |
4.60% |
4.53% |
2/20/08 |
NUVA |
38.13 |
39.11 |
37.26 |
2.57% |
-2.28% |
2/21/08 |
GIVN |
14.43 |
16.24 |
16.04 |
12.54% |
11.16% |
2/21/08 |
ITRI |
85.1 |
88.5 |
89.02 |
4.00% |
4.61% |
2/21/08 |
TRN |
31.24 |
31.09 |
30.31 |
-0.48% |
-2.98% |
2/21/08 |
TRW |
23.11 |
24.38 |
23.65 |
5.50% |
2.34% |
2/22/08 |
ENDP |
26.83 |
26.68 |
27.59 |
-0.56% |
2.83% |
2/22/08 |
RRGB |
33.23 |
33.9 |
35.18 |
2.02% |
5.87% |
2/22/08 |
SYNT |
30.78 |
31.26 |
29.06 |
1.56% |
-5.59% |
2/25/08 |
ZBRA |
33.36 |
33.07 |
32.58 |
-0.87% |
-2.34% |
2/26/08 |
ASTE |
36.53 |
37.26 |
39.7 |
2.00% |
8.68% |
2/26/08 |
SAH |
19.46 |
20.06 |
19.74 |
3.08% |
1.44% |
2/27/08 |
CLHB |
60.91 |
61.98 |
62 |
1.76% |
1.79% |
2/27/08 |
LKQX |
21.32 |
21.8 |
21.76 |
2.25% |
2.06% |
2/27/08 |
HLEX |
27.06 |
27.98 |
27.84 |
3.40% |
2.88% |
2/28/08 |
ULBI |
14.26 |
14.07 |
14.11 |
-1.33% |
-1.05% |
2/28/08 |
FLS |
104.95 |
111.41 |
108.9 |
6.16% |
3.76% |
2/28/08 |
HSP |
41.09 |
42.92 |
42.56 |
4.45% |
3.58% |
2/28/08 |
DBRN |
13.99 |
14.39 |
13.18 |
2.86% |
-5.79% |
2/29/08 |
URI |
20.01 |
20.1 |
19.65 |
0.45% |
-1.80% |
2/29/08 |
CTV |
41 |
41.88 |
40.64 |
2.15% |
-0.88% |
3/4/08 |
TECD |
34.81 |
34.24 |
33.08 |
-1.64% |
-4.97% |
3/5/08 |
CSIQ |
20.35 |
22.22 |
21.82 |
9.19% |
7.22% |
3/6/08 |
MATK |
31 |
29.84 |
28.94 |
-3.74% |
-6.65% |
3/6/08 |
KFY |
17.75 |
16.24 |
15.58 |
-8.51% |
-12.23% |
3/6/08 |
DDMX |
22.99 |
24.45 |
24.96 |
6.35% |
8.57% |
3/11/08 |
FL |
11.47 |
11.24 |
11.22 |
-2.01% |
-2.18% |
3/11/08 |
IPAR |
13 |
13.1 |
13.75 |
0.77% |
5.77% |
3/11/08 |
GSOL |
12.01 |
14.36 |
15 |
19.57% |
24.90% |
3/11/08 |
SSI |
15.18 |
14.4 |
13.44 |
-5.14% |
-11.46% |
3/12/08 |
EXLS |
19.96 |
22.24 |
20.97 |
11.42% |
5.06% |
3/12/08 |
TTWO |
25.08 |
24.91 |
25.64 |
-0.68% |
2.23% |
3/13/08 |
GCO |
21 |
21.5 |
21.75 |
2.38% |
3.57% |
3/14/08 |
ZUMZ |
16.5 |
15.24 |
15.35 |
-7.64% |
-6.97% |
3/18/08 |
FDS |
49.55 |
52.43 |
52.94 |
5.81% |
6.84% |
3/18/08 |
PERY |
19.26 |
20.95 |
21.85 |
8.77% |
13.45% |
3/19/08 |
FMCN |
42.5 |
33.22 |
36.37 |
-21.84% |
-14.42% |
3/19/08 |
ADBE |
33.78 |
34.75 |
34.45 |
2.87% |
1.98% |
3/20/08 |
IHS |
68.21 |
67.48 |
70.16 |
-1.07% |
2.86% |
3/20/08 |
GES |
35 |
37.2 |
39.92 |
6.29% |
14.06% |
3/20/08 |
PRGS |
30 |
29.35 |
30.02 |
-2.17% |
0.07% |
3/28/08 |
XRTX |
19.24 |
17.86 |
17.94 |
-7.17% |
-6.76% |
4/3/08 |
RIMM |
118.39 |
122.58 |
119.99 |
3.54% |
1.35% |
4/8/08 |
MSM |
45.65 |
46.83 |
44.94 |
2.58% |
-1.56% |
4/14/08 |
GWW |
84.09 |
81.73 |
82.63 |
-2.81% |
-1.74% |
4/14/08 |
ETN |
82.4 |
80.03 |
81.59 |
-2.88% |
-0.98% |
4/15/08 |
PII |
43.99 |
43.22 |
44.43 |
-1.75% |
1.00% |
4/16/08 |
INTC |
22.43 |
22.13 |
22.11 |
-1.34% |
-1.43% |
4/16/08 |
STJ |
44.14 |
44.15 |
44.49 |
0.02% |
0.79% |
4/16/08 |
ITW |
52.14 |
52.53 |
51.04 |
0.75% |
-2.11% |
4/16/08 |
JCI |
33.81 |
34.55 |
33.9 |
2.19% |
0.27% |
4/17/08 |
SVU |
31.39 |
30.65 |
30.89 |
-2.36% |
-1.59% |
4/17/08 |
APH |
43.53 |
44.36 |
44.94 |
1.91% |
3.24% |
4/18/08 |
CYT |
58.36 |
61.93 |
60.99 |
6.12% |
4.51% |
4/18/08 |
MHK |
77.39 |
77.63 |
77.63 |
0.31% |
0.31% |
4/18/08 |
HON |
59.79 |
60.99 |
60.39 |
2.01% |
1.00% |
4/18/08 |
SYK |
65.79 |
65.3 |
65.03 |
-0.74% |
-1.16% |
4/22/08 |
WYE |
44.41 |
43.99 |
44.44 |
-0.95% |
0.07% |
4/22/08 |
KELYA |
21.5 |
21.35 |
20.22 |
-0.70% |
-5.95% |
4/23/08 |
TDY |
50.04 |
57.08 |
58.31 |
14.07% |
16.53% |
4/23/08 |
R |
65.4 |
65.23 |
65.72 |
-0.26% |
0.49% |
4/23/08 |
ZOLL |
28.69 |
30.98 |
31.82 |
7.98% |
10.91% |
4/23/08 |
TUP |
41.62 |
44.94 |
41.52 |
7.98% |
-0.24% |
4/24/08 |
BG |
121 |
120.56 |
123.28 |
-0.36% |
1.88% |
4/24/08 |
ESI |
60.95 |
67.07 |
69.66 |
10.04% |
14.29% |
4/24/08 |
POT |
204.98 |
193.9 |
207.08 |
-5.41% |
1.02% |
4/24/08 |
EME |
26.62 |
25.76 |
25.72 |
-3.23% |
-3.38% |
4/25/08 |
ITT |
63.06 |
60.81 |
62.04 |
-3.57% |
-1.62% |
4/25/08 |
DECK |
134.93 |
142.76 |
140.4 |
5.80% |
4.05% |
4/25/08 |
WMGI |
27 |
28.6 |
28.81 |
5.93% |
6.70% |
4/25/08 |
PFWD |
18.14 |
18.71 |
18.64 |
3.14% |
2.76% |
4/29/08 |
AG |
69.99 |
60.96 |
60.13 |
-12.90% |
-14.09% |
4/29/08 |
MCHP |
37.33 |
36.88 |
36.75 |
-1.21% |
-1.55% |
4/29/08 |
BMS |
26.87 |
26.29 |
26.3 |
-2.16% |
-2.12% |
4/30/08 |
ALXN |
70.36 |
70.38 |
72.05 |
0.03% |
2.40% |
4/30/08 |
ACE |
58.75 |
60.29 |
61.55 |
2.62% |
4.77% |
4/30/08 |
OIS |
47.31 |
50.06 |
49.19 |
5.81% |
3.97% |
4/30/08 |
SPW |
115.5 |
123 |
120.69 |
6.49% |
4.49% |
5/1/08 |
OKS |
59.2 |
58.53 |
60.62 |
-1.13% |
2.40% |
5/1/08 |
VLCM |
23.1 |
23.95 |
25.12 |
3.68% |
8.74% |
5/1/08 |
GTI |
21.4 |
21.68 |
21.64 |
1.31% |
1.12% |
5/1/08 |
ITRI |
100 |
96.99 |
97.54 |
-3.01% |
-2.46% |
5/2/08 |
NFG |
52.36 |
53.89 |
54.78 |
2.92% |
4.62% |
5/2/08 |
MDU |
29.77 |
29.61 |
29.37 |
-0.54% |
-1.34% |
5/2/08 |
HIW |
35.5 |
35.35 |
35.03 |
-0.42% |
-1.32% |
5/2/08 |
ELY |
14.69 |
13.96 |
14.04 |
-4.97% |
-4.42% |
5/5/08 |
AMRI |
12.92 |
13.21 |
13.45 |
2.24% |
4.10% |
5/6/08 |
CHD |
57.35 |
54.86 |
54.3 |
-4.34% |
-5.32% |
5/6/08 |
ARG |
53.24 |
56.6 |
56.94 |
6.31% |
6.95% |
5/6/08 |
EMR |
54.82 |
56.06 |
54.85 |
2.26% |
0.05% |
5/6/08 |
IPGP |
17.46 |
19.83 |
19.98 |
13.57% |
14.43% |
5/7/08 |
FCN |
67.75 |
62.94 |
61.74 |
-7.10% |
-8.87% |
5/7/08 |
UNTD |
11.05 |
11.32 |
10.67 |
2.44% |
-3.44% |
5/7/08 |
CRL |
63.08 |
64 |
63.02 |
1.46% |
-0.10% |
5/7/08 |
WMS |
37.81 |
37.92 |
38.66 |
0.29% |
2.25% |
5/8/08 |
THS |
23.78 |
24 |
23.38 |
0.93% |
-1.68% |
5/8/08 |
AMSC |
27.42 |
32.77 |
29.86 |
19.51% |
8.90% |
5/8/08 |
ATK |
112.77 |
112.07 |
111 |
-0.62% |
-1.57% |
5/8/08 |
BBBB |
36.98 |
36.88 |
35.2 |
-0.27% |
-4.81% |
5/9/08 |
PCLN |
139.89 |
138.63 |
138.86 |
-0.90% |
-0.74% |
5/9/08 |
YSI |
12.63 |
12.22 |
12.61 |
-3.25% |
-0.16% |
5/9/08 |
RICK |
21.14 |
22.14 |
25.32 |
4.73% |
19.77% |
5/9/08 |
SUG |
26.85 |
25.45 |
26 |
-5.21% |
-3.17% |
5/13/08 |
LIZ |
18.81 |
18.75 |
19.09 |
-0.32% |
1.49% |
5/14/08 |
HMIN |
24.41 |
25 |
26.07 |
2.42% |
6.80% |
5/15/08 |
JCP |
44.99 |
46.32 |
45.01 |
2.96% |
0.04% |
5/20/08 |
UNFI |
19.98 |
20.41 |
19.72 |
2.15% |
-1.30% |
5/21/08 |
INTU |
27.81 |
28.14 |
28.48 |
1.19% |
2.41% |
5/21/08 |
TWB |
22.51 |
19.2 |
19.59 |
-14.70% |
-12.97% |
5/21/08 |
BRC |
34.6 |
34.09 |
35.93 |
-1.47% |
3.84% |
5/22/08 |
NDSN |
68.38 |
69.73 |
69.06 |
1.97% |
0.99% |
5/22/08 |
PERY |
24.91 |
27.6 |
26.8 |
10.80% |
7.59% |
5/22/08 |
FLO |
27.48 |
27.07 |
27.76 |
-1.49% |
1.02% |
5/22/08 |
LDG |
44.12 |
46.65 |
45.22 |
5.73% |
2.49% |
5/23/08 |
GPS |
18.61 |
17.94 |
18.1 |
-3.60% |
-2.74% |
5/28/08 |
DAKT |
19.25 |
18.59 |
18.9 |
-3.43% |
-1.82% |
5/28/08 |
DLTR |
34.75 |
36.3 |
37.99 |
4.46% |
9.32% |
5/28/08 |
ROLL |
40.28 |
38.01 |
37.97 |
-5.64% |
-5.73% |
5/28/08 |
AEO |
18.19 |
18.61 |
19.05 |
2.31% |
4.73% |
5/29/08 |
JOYG |
82.17 |
80.44 |
84.23 |
-2.11% |
2.51% |
5/29/08 |
JAS |
22.15 |
21.89 |
22.51 |
-1.17% |
1.63% |
5/30/08 |
TIF |
49.18 |
49.03 |
48 |
-0.31% |
-2.40% |
5/30/08 |
HEI |
48.72 |
50.73 |
50.73 |
4.13% |
4.13% |
6/3/08 |
NCS |
33.8 |
33.4 |
34.33 |
-1.18% |
1.57% |
6/3/08 |
HGG |
11.5 |
12.11 |
12.4 |
5.30% |
7.83% |
6/4/08 |
CONN |
18.32 |
17.6 |
18.68 |
-3.93% |
1.97% |
6/4/08 |
GES |
41.54 |
43.11 |
45.01 |
3.78% |
8.35% |
6/19/08 |
CWST |
13.61 |
13.51 |
13.43 |
-0.73% |
-1.32% |
6/24/08 |
KR |
27.21 |
27.82 |
29.35 |
2.24% |
7.86% |
6/25/08 |
JBL |
15.82 |
16.57 |
16.14 |
4.74% |
2.02% |
6/26/08 |
MLHR |
26.43 |
25.46 |
25.21 |
-3.67% |
-4.62% |
6/27/08 |
AZZ |
36.99 |
39.5 |
39.9 |
6.79% |
7.87% |
6/30/08 |
HRB |
22.56 |
21.4 |
21.57 |
-5.14% |
-4.39% |
6/30/08 |
RBN |
43.54 |
49.87 |
48.16 |
14.54% |
10.61% |
7/1/08 |
MSM |
46.32 |
42.43 |
42.84 |
-8.40% |
-7.51% |
7/16/08 |
VFC |
72.81 |
73.11 |
73.83 |
0.41% |
1.40% |
7/22/08 |
CNC |
17.14 |
19.92 |
21.61 |
16.22% |
26.08% |
7/23/08 |
BTU |
66.78 |
62.53 |
62.7 |
-6.36% |
-6.11% |
7/23/08 |
ISRG |
313.49 |
331.13 |
323.67 |
5.63% |
3.25% |
7/23/08 |
STM |
11.1 |
11.34 |
10.98 |
2.16% |
-1.08% |
7/23/08 |
WYE |
46.99 |
45.55 |
44.81 |
-3.06% |
-4.64% |
7/24/08 |
POT |
205.3 |
194 |
202.27 |
-5.50% |
-1.48% |
7/24/08 |
ACL |
165.65 |
166.06 |
167 |
0.25% |
0.81% |
7/24/08 |
BIDU |
326 |
335.08 |
332.4 |
2.79% |
1.96% |
7/24/08 |
CSH |
44.69 |
40.83 |
42.83 |
-8.64% |
-4.16% |
7/25/08 |
ANGO |
16.01 |
16.17 |
16.05 |
1.00% |
0.25% |
7/25/08 |
ACI |
53.1 |
55.64 |
55.47 |
4.78% |
4.46% |
7/25/08 |
CRDN |
42.09 |
43.55 |
44.29 |
3.47% |
5.23% |
7/25/08 |
TYL |
15.79 |
17.06 |
17.17 |
8.04% |
8.74% |
7/28/08 |
KFT |
30.3 |
30.83 |
31.46 |
1.75% |
3.83% |
7/29/08 |
AG |
56.96 |
58.88 |
63.06 |
3.37% |
10.71% |
7/29/08 |
STR |
58.87 |
52.73 |
54.48 |
-10.43% |
-7.46% |
7/29/08 |
HIG |
60.97 |
62.94 |
63.65 |
3.23% |
4.40% |
7/29/08 |
VECO |
16.62 |
16.87 |
16.93 |
1.50% |
1.87% |
7/30/08 |
LZ |
46.4 |
48.36 |
49.8 |
4.22% |
7.33% |
7/30/08 |
STE |
34.09 |
35.07 |
34.17 |
2.87% |
0.23% |
7/30/08 |
CEPH |
72.87 |
74.07 |
73.16 |
1.65% |
0.40% |
7/30/08 |
SPW |
127 |
133.52 |
126.78 |
5.13% |
-0.17% |
7/31/08 |
ITRI |
96 |
92.33 |
92.24 |
-3.82% |
-3.92% |
7/31/08 |
TRN |
37.01 |
37.64 |
36.8 |
1.70% |
-0.57% |
7/31/08 |
GTIV |
24.51 |
25.54 |
25.34 |
4.20% |
3.39% |
7/31/08 |
UNM |
24.79 |
24.16 |
23.41 |
-2.54% |
-5.57% |
8/1/08 |
AIV |
36.37 |
35.61 |
35.33 |
-2.09% |
-2.86% |
8/1/08 |
HMSY |
26.35 |
25.36 |
25.55 |
-3.76% |
-3.04% |
8/1/08 |
GPRO |
57.9 |
60.05 |
60.37 |
3.71% |
4.27% |
8/4/08 |
CHD |
56.58 |
57.37 |
59.97 |
1.40% |
5.99% |
8/5/08 |
EMR |
48.7 |
47.64 |
49 |
-2.18% |
0.62% |
8/5/08 |
ERES |
14.29 |
14.15 |
13.99 |
-0.98% |
-2.10% |
8/5/08 |
QGEN |
19.5 |
19.99 |
20.76 |
2.51% |
6.46% |
8/5/08 |
PBI |
31.94 |
35.04 |
34.6 |
9.71% |
8.33% |
8/6/08 |
UNTD |
11.42 |
11.16 |
11.16 |
-2.28% |
-2.28% |
8/6/08 |
SHO |
13.61 |
13.34 |
13.06 |
-1.98% |
-4.04% |
8/6/08 |
FIS |
20.05 |
22.5 |
22.4 |
12.22% |
11.72% |
8/6/08 |
PWR |
30.74 |
32.59 |
33.5 |
6.02% |
8.98% |
8/7/08 |
DRQ |
51.01 |
52.32 |
51.81 |
2.57% |
1.57% |
8/7/08 |
ANSS |
46.7 |
46.07 |
48.46 |
-1.35% |
3.77% |
8/7/08 |
POR |
24.03 |
23.95 |
24.85 |
-0.33% |
3.41% |
8/8/08 |
PMC |
23.98 |
23.57 |
22.74 |
-1.71% |
-5.17% |
8/8/08 |
YSI |
12.22 |
11.9 |
12.13 |
-2.62% |
-0.74% |
8/8/08 |
ALKS |
14.61 |
16.05 |
16.89 |
9.86% |
15.61% |
8/8/08 |
ROCK |
16.97 |
18.9 |
20.71 |
11.37% |
22.04% |
8/11/08 |
FEED |
14.99 |
12.77 |
12.89 |
-14.81% |
-14.01% |
8/13/08 |
APEI |
46.3 |
43.85 |
45.35 |
-5.29% |
-2.05% |
8/14/08 |
WMT |
57.54 |
58.1 |
59.37 |
0.97% |
3.18% |
8/14/08 |
EL |
48 |
51.25 |
51.98 |
6.77% |
8.29% |
8/14/08 |
SJM |
51.5 |
54.34 |
55.69 |
5.51% |
8.14% |
8/15/08 |
A |
36.19 |
36.37 |
35.78 |
0.50% |
-1.13% |
8/15/08 |
ADSK |
37.89 |
38.37 |
37.92 |
1.27% |
0.08% |
8/20/08 |
HPQ |
45.00 |
46.16 |
46.45 |
2.58% |
3.22% |
8/20/08 |
MENT |
10.95 |
11.48 |
11.43 |
4.84% |
4.38% |
8/21/08 |
LTD |
19.02 |
20.28 |
20.87 |
6.62% |
9.73% |
8/21/08 |
DKS |
19.53 |
20.92 |
22.23 |
7.12% |
13.82% |
8/21/08 |
HNZ |
52.04 |
51.99 |
52.09 |
-0.10% |
0.10% |
8/21/08 |
BYI |
32.80 |
33.90 |
34.54 |
3.35% |
5.30% |
8/26/08 |
BIG |
32.50 |
30.72 |
29.45 |
-5.48% |
-9.38% |
9/03/08 |
NCS |
39.00 |
38.12 |
37.01 |
-2.26% |
-5.10% |
9/09/08 |
KFY |
18.50 |
18.63 |
18.07 |
0.70% |
-2.32% |
9/17/08 |
ADBE |
38.82 |
36.23 |
39.65 |
-6.67% |
2.14% |
9/25/08 |
MKC |
39.50 |
38.70 |
38.87 |
-2.03% |
-1.59% |
10/01/08 |
WWW |
26.00 |
26.45 |
26.27 |
1.73% |
1.04% |
10/16/08 |
BTU |
26.67 |
28.68 |
32.03 |
7.54% |
20.10% |
10/16/08 |
SHW |
51.77 |
56.96 |
56.18 |
10.03% |
8.52% |
10/16/08 |
PH |
37.98 |
42.78 |
41.54 |
12.64% |
9.37% |
10/16/08 |
BAX |
59.95 |
59.07 |
59.62 |
-1.47% |
-0.55% |
10/21/08 |
PTV |
24.50 |
23.56 |
24.37 |
-3.84% |
-0.53% |
10/22/08 |
AVCT |
15.22 |
15.00 |
14.08 |
-1.45% |
-7.49% |
10/22/08 |
PFCB |
17.93 |
18.11 |
18.17 |
1.00% |
1.34% |
10/23/08 |
POT |
71.00 |
68.49 |
68.52 |
-3.54% |
-3.49% |
10/23/08 |
GMT |
30.31 |
27.61 |
27.01 |
-8.91% |
-10.89% |
10/23/08 |
NUVA |
44.00 |
43.36 |
41.75 |
-1.45% |
-5.11% |
10/23/08 |
AXYS |
56.55 |
58.54 |
54.82 |
3.52% |
-3.06% |
10/27/08 |
SOHU |
47.00 |
42.73 |
52.13 |
-9.09% |
10.91% |
10/27/08 |
HAE |
50.08 |
52.38 |
55.79 |
4.59% |
11.40% |
10/27/08 |
PENN |
12.77 |
13.35 |
13.25 |
4.54% |
3.76% |
10/27/08 |
TYL |
12.54 |
11.29 |
12.38 |
-9.97% |
-1.28% |
10/30/08 |
IPCC |
40.97 |
39.44 |
39.82 |
-3.73% |
-2.81% |
10/30/08 |
VARI |
34.20 |
34.98 |
36.85 |
2.28% |
7.75% |
10/30/08 |
AWI |
17.80 |
17.21 |
19.63 |
-3.31% |
10.28% |
10/30/08 |
HURN |
45.95 |
49.38 |
54.37 |
7.46% |
18.32% |
10/31/08 |
THOR |
24.01 |
24.62 |
25.26 |
2.54% |
5.21% |
10/31/08 |
MFE |
30.74 |
32.55 |
32.56 |
5.89% |
5.92% |
11/04/08 |
HCP |
29.99 |
30.00 |
26.75 |
0.03% |
-10.80% |
11/06/08 |
OKS |
53.80 |
53.97 |
53.83 |
0.32% |
0.06% |
11/06/08 |
BRL |
62.70 |
62.30 |
64.35 |
-0.64% |
2.63% |
11/06/08 |
SHOO |
20.70 |
20.65 |
20.10 |
-0.24% |
-2.90% |
11/06/08 |
IPGP |
13.56 |
13.62 |
14.08 |
0.44% |
3.83% |
11/11/08 |
MRX |
15.00 |
12.55 |
11.90 |
-16.33% |
-20.67% |
11/12/08 |
CNQR |
22.86 |
21.29 |
24.69 |
-6.87% |
8.01% |
11/12/08 |
ATO |
23.75 |
23.21 |
23.50 |
-2.27% |
-1.05% |
11/12/08 |
VIVO |
22.62 |
23.22 |
25.07 |
2.65% |
10.83% |
11/13/08 |
GMCR |
27.94 |
31.90 |
29.25 |
14.17% |
4.69% |
11/19/08 |
PVH |
15.87 |
15.00 |
13.63 |
-5.48% |
-14.11% |
11/19/08 |
BJ |
35.07 |
33.42 |
32.27 |
-4.70% |
-7.98% |
11/19/08 |
LDK |
15.24 |
12.97 |
9.95 |
-14.90% |
-34.71% |
11/20/08 |
GYMB |
18.26 |
19.31 |
21.79 |
5.75% |
19.33% |
11/20/08 |
PETM |
15.02 |
14.84 |
15.40 |
-1.20% |
2.53% |
11/20/08 |
CTR |
12.85 |
12.30 |
13.01 |
-4.28% |
1.25% |
11/20/08 |
INDU |
20.39 |
20.61 |
22.60 |
1.08% |
10.84% |
12/04/08 |
SNPS |
16.54 |
16.83 |
17.00 |
1.75% |
2.78% |
12/16/08 |
FDS |
40.29 |
39.95 |
41.68 |
-0.84% |
3.45% |
12/17/08 |
ADBE |
23.15 |
21.69 |
21.38 |
-6.31% |
-7.65% |
Total |
341.46% |
526.68% |
||||
Copyright © 2007, 2008 SimpleDayTrade.com All rights reserved. Data and information is provided for informational purposes only. Neither SimpleDayTrade.com nor any of its data or content providers shall be liable for any errors or for any actions taken in reliance thereon. Stock trading has large potential rewards, but also large potential risk. You must be aware of the risks and be willing to accept them in order to invest in the stock markets. Don't trade with money you can't afford to lose. SimpleDayTrade.com is not a registered broker-dealer and does not endorse or recommend the services of any brokerage company. The brokerage company you select is solely responsible for its services to you, the user. SimpleDayTrade.com shall not be liable for any damages or costs of any type arising out of or in any way connected with your use of the services of the brokerage company. All published results are hypothetical gross results without adjustment for trading cost. (commissions, fees & slippage).
Please contact us: support@simpledaytrade.com
