2007
Date |
Symbol |
Open |
Close |
Next Day |
Day Res. |
Sw Res. |
1/9/07 |
SVU |
35.81 |
35.16 |
34.66 |
-1.82% |
-3.21% |
1/11/07 |
INFY |
54.69 |
56.22 |
58.06 |
2.80% |
6.16% |
1/22/07 |
AOS |
37.70 |
38.25 |
38.33 |
1.46% |
1.67% |
1/23/07 |
AVY |
69.90 |
69.67 |
68.78 |
-0.33% |
-1.60% |
1/23/07 |
COH |
44.01 |
43.91 |
44.80 |
-0.23% |
1.80% |
1/23/07 |
UTX |
65.20 |
66.14 |
66.83 |
1.44% |
2.50% |
1/23/07 |
WGOV |
19.67 |
20.92 |
20.50 |
6.35% |
4.22% |
1/24/07 |
ABC |
50.10 |
51.96 |
53.02 |
3.71% |
5.83% |
1/24/07 |
CTXS |
32.50 |
31.65 |
31.24 |
-2.62% |
-3.88% |
1/24/07 |
CVG |
26.20 |
26.28 |
25.48 |
0.31% |
-2.75% |
1/24/07 |
STX |
27.42 |
28.35 |
27.71 |
3.39% |
1.06% |
1/25/07 |
AVT |
28.20 |
29.60 |
29.66 |
4.96% |
5.18% |
1/25/07 |
COL |
69.38 |
67.59 |
66.78 |
-2.58% |
-3.75% |
1/25/07 |
DLX |
28.35 |
28.75 |
28.95 |
1.41% |
2.12% |
1/25/07 |
LMT |
98.50 |
97.44 |
96.67 |
-1.08% |
-1.86% |
1/26/07 |
MCK |
56.70 |
55.94 |
55.58 |
-1.34% |
-1.98% |
1/26/07 |
TRMB |
26.82 |
28.29 |
28.08 |
5.48% |
4.70% |
1/26/07 |
VSEA |
28.83 |
27.89 |
27.79 |
-3.26% |
-3.61% |
1/26/07 |
WFR |
48.51 |
52.21 |
53.83 |
7.63% |
10.97% |
1/30/07 |
ALGN |
15.76 |
16.69 |
16.56 |
5.90% |
5.08% |
1/30/07 |
BDK |
85.13 |
86.23 |
87.28 |
1.29% |
2.53% |
1/30/07 |
HW |
23.25 |
22.82 |
22.72 |
-1.85% |
-2.28% |
1/30/07 |
UNM |
21.05 |
22.02 |
22.00 |
4.61% |
4.51% |
1/31/07 |
BA |
89.30 |
89.56 |
91.05 |
0.29% |
1.96% |
1/31/07 |
FLEX |
11.61 |
11.63 |
11.61 |
0.17% |
0.00% |
1/31/07 |
HRS |
49.25 |
50.82 |
50.96 |
3.19% |
3.47% |
1/31/07 |
SIRF |
28.77 |
29.36 |
29.50 |
2.05% |
2.54% |
2/1/07 |
ITWO |
25.01 |
26.30 |
26.83 |
5.16% |
7.28% |
2/1/07 |
RTN |
51.92 |
52.56 |
54.85 |
1.23% |
5.64% |
2/1/07 |
SLGN |
48.79 |
50.78 |
50.98 |
4.08% |
4.49% |
2/1/07 |
VMC |
103.75 |
103.21 |
103.03 |
-0.52% |
-0.69% |
2/2/07 |
AXL |
21.55 |
22.35 |
23.57 |
3.71% |
9.37% |
2/2/07 |
THQI |
31.56 |
30.95 |
30.83 |
-1.93% |
-2.31% |
2/6/07 |
CHD |
45.90 |
46.19 |
47.08 |
0.63% |
2.57% |
2/6/07 |
PPS |
48.10 |
48.06 |
48.35 |
-0.08% |
0.52% |
2/6/07 |
RATE |
42.50 |
44.47 |
44.00 |
4.64% |
3.53% |
2/8/07 |
BG |
79.50 |
79.75 |
80.17 |
0.31% |
0.84% |
2/8/07 |
BGC |
45.43 |
47.40 |
46.24 |
4.34% |
1.78% |
2/8/07 |
CXW |
25.75 |
26.38 |
26.37 |
2.45% |
2.41% |
2/8/07 |
OIS |
29.57 |
30.02 |
29.47 |
1.52% |
-0.34% |
2/9/07 |
ATR |
34.34 |
33.00 |
32.81 |
-3.90% |
-4.46% |
2/12/07 |
AFG |
35.78 |
35.79 |
36.34 |
0.03% |
1.57% |
2/12/07 |
BW |
38.00 |
41.81 |
43.87 |
10.03% |
15.45% |
2/12/07 |
LCAV |
45.44 |
46.13 |
47.45 |
1.52% |
4.42% |
2/13/07 |
CEPH |
74.29 |
75.86 |
75.32 |
2.11% |
1.39% |
2/13/07 |
FADV |
24.87 |
25.40 |
25.26 |
2.13% |
1.57% |
2/13/07 |
MPWR |
13.00 |
13.62 |
13.77 |
4.77% |
5.92% |
2/13/07 |
NILE |
39.00 |
40.11 |
40.00 |
2.85% |
2.56% |
2/14/07 |
MVSN |
25.96 |
26.90 |
26.82 |
3.62% |
3.31% |
2/14/07 |
PFCB |
44.75 |
43.05 |
43.88 |
-3.80% |
-1.94% |
2/14/07 |
VOLC |
20.24 |
18.53 |
19.10 |
-8.45% |
-5.63% |
2/14/07 |
WCG |
77.11 |
78.03 |
79.10 |
1.19% |
2.58% |
2/15/07 |
AGP |
36.50 |
36.95 |
37.02 |
1.23% |
1.42% |
2/15/07 |
B |
22.41 |
23.29 |
23.05 |
3.93% |
2.86% |
2/15/07 |
CRYP |
26.61 |
24.91 |
23.50 |
-6.39% |
-11.69% |
2/15/07 |
RS |
43.88 |
44.57 |
45.28 |
1.57% |
3.19% |
2/16/07 |
PCR |
34.25 |
36.41 |
38.55 |
6.31% |
12.55% |
2/16/07 |
SONO |
31.75 |
30.62 |
30.66 |
-3.56% |
-3.43% |
2/16/07 |
STMP |
16.88 |
16.98 |
16.89 |
0.59% |
0.06% |
2/16/07 |
WMGI |
22.08 |
21.49 |
21.82 |
-2.67% |
-1.18% |
2/20/07 |
ANSS |
26.75 |
28.42 |
27.91 |
6.24% |
4.34% |
2/20/07 |
BABY |
15.75 |
16.65 |
16.62 |
5.71% |
5.52% |
2/20/07 |
VTAL |
31.70 |
35.08 |
34.97 |
10.66% |
10.32% |
2/21/07 |
EEFT |
29.00 |
28.28 |
28.35 |
-2.48% |
-2.24% |
2/22/07 |
FCH |
23.43 |
25.05 |
24.58 |
6.91% |
4.91% |
2/22/07 |
FR |
49.39 |
49.29 |
48.10 |
-0.20% |
-2.61% |
2/22/07 |
VCLK |
28.88 |
29.13 |
28.48 |
0.87% |
-1.39% |
2/22/07 |
WOOF |
38.13 |
39.00 |
38.75 |
2.28% |
1.63% |
2/23/07 |
GAS |
47.50 |
46.87 |
47.46 |
-1.33% |
-0.08% |
2/27/07 |
EXR |
19.45 |
18.63 |
19.00 |
-4.22% |
-2.31% |
2/27/07 |
HLF |
37.94 |
37.50 |
37.65 |
-1.16% |
-0.76% |
2/27/07 |
HNZ |
47.02 |
45.86 |
45.83 |
-2.47% |
-2.53% |
2/27/07 |
VTIV |
37.99 |
35.27 |
36.47 |
-7.16% |
-4.00% |
2/28/07 |
CBI |
30.25 |
29.61 |
29.88 |
-2.12% |
-1.22% |
2/28/07 |
DECK |
65.35 |
65.20 |
67.88 |
-0.23% |
3.87% |
2/28/07 |
EIX |
47.50 |
47.00 |
47.58 |
-1.05% |
0.17% |
2/28/07 |
MSO |
19.00 |
18.53 |
19.04 |
-2.47% |
0.21% |
3/1/07 |
ASGN |
12.43 |
12.19 |
11.76 |
-1.93% |
-5.39% |
3/1/07 |
DLM |
11.50 |
11.47 |
11.39 |
-0.26% |
-0.96% |
3/2/07 |
KSS |
69.90 |
71.26 |
70.19 |
1.95% |
0.41% |
3/6/07 |
SYKE |
18.78 |
19.49 |
19.36 |
3.78% |
3.09% |
3/8/07 |
KFY |
23.00 |
22.76 |
22.53 |
-1.04% |
-2.04% |
3/28/07 |
FUL |
26.75 |
28.40 |
27.25 |
6.17% |
1.87% |
3/29/07 |
FDO |
29.25 |
29.26 |
29.62 |
0.03% |
1.26% |
3/30/07 |
CKP |
20.50 |
23.66 |
23.63 |
15.41% |
15.27% |
4/5/07 |
STZ |
21.19 |
21.49 |
21.54 |
1.42% |
1.65% |
4/12/07 |
SAI |
17.63 |
18.00 |
18.37 |
2.10% |
4.20% |
4/19/07 |
EBAY |
34.85 |
33.19 |
33.52 |
-4.76% |
-3.82% |
4/19/07 |
HOG |
61.75 |
63.22 |
64.82 |
2.38% |
4.97% |
4/19/07 |
ICUI |
42.00 |
44.60 |
44.20 |
6.19% |
5.24% |
4/19/07 |
RS |
52.76 |
56.90 |
59.03 |
7.85% |
11.88% |
4/20/07 |
CYBS |
12.71 |
13.14 |
13.68 |
3.38% |
7.63% |
4/20/07 |
PGI |
12.02 |
11.99 |
12.01 |
-0.25% |
-0.08% |
4/20/07 |
SON |
41.50 |
43.04 |
42.09 |
3.71% |
1.42% |
4/20/07 |
TCO |
58.23 |
58.02 |
57.75 |
-0.36% |
-0.82% |
4/23/07 |
ACI |
36.24 |
36.75 |
36.65 |
1.41% |
1.13% |
4/24/07 |
DLX |
37.00 |
38.70 |
37.89 |
4.59% |
2.41% |
4/24/07 |
ESRX |
46.92 |
48.49 |
48.53 |
3.35% |
3.43% |
4/24/07 |
FRX |
55.00 |
54.56 |
54.68 |
-0.80% |
-0.58% |
4/24/07 |
PAS |
24.25 |
24.49 |
24.46 |
0.99% |
0.87% |
4/25/07 |
AMZN |
53.12 |
56.81 |
62.78 |
6.95% |
18.19% |
4/25/07 |
RCRC |
41.00 |
44.04 |
42.97 |
7.41% |
4.80% |
4/25/07 |
RVBD |
32.19 |
34.70 |
34.62 |
7.80% |
7.55% |
4/25/07 |
ZRAN |
21.47 |
19.70 |
19.78 |
-8.24% |
-7.87% |
4/26/07 |
MMM |
80.31 |
80.45 |
81.55 |
0.17% |
1.54% |
4/26/07 |
MTH |
34.96 |
36.94 |
35.08 |
5.66% |
0.34% |
4/26/07 |
POT |
64.27 |
63.05 |
62.01 |
-1.90% |
-3.52% |
4/26/07 |
WST |
47.45 |
51.95 |
49.61 |
9.48% |
4.55% |
4/27/07 |
FLIR |
21.74 |
20.97 |
20.25 |
-3.54% |
-6.85% |
4/27/07 |
LNCE |
21.51 |
23.10 |
22.13 |
7.39% |
2.88% |
4/27/07 |
MPWR |
13.68 |
14.08 |
13.64 |
2.92% |
-0.29% |
4/27/07 |
SWIR |
18.76 |
18.04 |
18.07 |
-3.84% |
-3.68% |
4/30/07 |
TSN |
21.49 |
20.96 |
21.15 |
-2.47% |
-1.58% |
5/1/07 |
ARJ |
31.00 |
34.28 |
35.39 |
10.58% |
14.16% |
5/1/07 |
FMC |
40.00 |
40.76 |
41.40 |
1.90% |
3.50% |
5/1/07 |
HW |
22.46 |
21.06 |
21.89 |
-6.23% |
-2.54% |
5/1/07 |
MTW |
35.88 |
36.04 |
36.61 |
0.45% |
2.03% |
5/2/07 |
AG |
43.20 |
42.50 |
42.50 |
-1.62% |
-1.62% |
5/2/07 |
BGC |
63.15 |
62.68 |
63.84 |
-0.74% |
1.09% |
5/2/07 |
HIW |
42.00 |
42.08 |
42.20 |
0.19% |
0.48% |
5/2/07 |
SPSS |
39.00 |
38.95 |
39.55 |
-0.13% |
1.41% |
5/3/07 |
CMS |
18.75 |
18.87 |
18.81 |
0.64% |
0.32% |
5/3/07 |
DLB |
37.00 |
37.45 |
37.42 |
1.22% |
1.14% |
5/3/07 |
FARO |
31.53 |
31.80 |
32.99 |
0.86% |
4.63% |
5/3/07 |
KIM |
48.50 |
48.89 |
48.28 |
0.80% |
-0.45% |
5/4/07 |
CSTR |
33.60 |
32.66 |
31.75 |
-2.80% |
-5.51% |
5/4/07 |
PEG |
44.17 |
44.88 |
45.62 |
1.61% |
3.28% |
5/4/07 |
RDEN |
22.53 |
23.86 |
23.73 |
5.90% |
5.33% |
5/4/07 |
TSRA |
44.13 |
45.33 |
45.73 |
2.72% |
3.63% |
5/8/07 |
HCN |
43.90 |
44.86 |
45.30 |
2.19% |
3.19% |
5/8/07 |
MVL |
30.15 |
29.40 |
27.89 |
-2.49% |
-7.50% |
5/8/07 |
NILE |
52.70 |
55.04 |
55.34 |
4.44% |
5.01% |
5/8/07 |
TVL |
16.01 |
16.51 |
16.42 |
3.12% |
2.56% |
5/9/07 |
B |
27.04 |
28.61 |
28.68 |
5.81% |
6.07% |
5/9/07 |
ESE |
48.95 |
50.30 |
49.14 |
2.76% |
0.39% |
5/9/07 |
HSP |
41.00 |
41.84 |
41.16 |
2.05% |
0.39% |
5/9/07 |
PL |
50.35 |
50.22 |
49.47 |
-0.26% |
-1.75% |
5/10/07 |
BVF |
25.29 |
24.58 |
24.73 |
-2.81% |
-2.21% |
5/10/07 |
MGA |
81.00 |
84.31 |
83.92 |
4.09% |
3.60% |
5/11/07 |
AEE |
54.20 |
54.37 |
54.25 |
0.31% |
0.09% |
5/11/07 |
HELE |
25.02 |
25.30 |
25.45 |
1.12% |
1.72% |
5/11/07 |
SRVY |
15.75 |
16.30 |
15.54 |
3.49% |
-1.33% |
5/11/07 |
WCRX |
17.00 |
16.19 |
15.98 |
-4.76% |
-6.00% |
5/16/07 |
CHUX |
22.20 |
21.90 |
22.49 |
-1.35% |
1.31% |
5/17/07 |
JCP |
78.17 |
79.74 |
79.68 |
2.01% |
1.93% |
5/17/07 |
LDG |
56.31 |
57.80 |
57.94 |
2.65% |
2.89% |
5/17/07 |
PETM |
32.91 |
33.75 |
34.07 |
2.55% |
3.52% |
5/18/07 |
JWN |
54.38 |
53.35 |
52.70 |
-1.89% |
-3.09% |
5/18/07 |
KSS |
73.45 |
74.16 |
73.85 |
0.97% |
0.54% |
5/25/07 |
ARO |
31.33 |
30.55 |
30.67 |
-2.49% |
-2.11% |
5/25/07 |
VRGY |
27.24 |
29.63 |
28.95 |
8.77% |
6.28% |
5/30/07 |
DBRN |
22.75 |
22.99 |
23.09 |
1.05% |
1.49% |
5/31/07 |
SMTC |
16.70 |
16.65 |
16.65 |
-0.30% |
-0.30% |
5/31/07 |
TIF |
53.78 |
52.57 |
51.93 |
-2.25% |
-3.44% |
6/7/07 |
DSW |
38.50 |
35.92 |
36.24 |
-6.70% |
-5.87% |
6/7/07 |
UTIW |
27.86 |
27.03 |
27.71 |
-2.98% |
-0.54% |
6/8/07 |
NSM |
28.01 |
29.58 |
29.25 |
5.61% |
4.43% |
6/12/07 |
TTWO |
20.00 |
19.33 |
19.67 |
-3.35% |
-1.65% |
6/15/07 |
SWHC |
15.95 |
16.15 |
16.46 |
1.25% |
3.20% |
6/27/07 |
CAG |
26.11 |
26.70 |
27.00 |
2.26% |
3.41% |
6/27/07 |
MKC |
36.29 |
38.38 |
38.43 |
5.76% |
5.90% |
6/27/07 |
SMSC |
32.87 |
35.29 |
35.63 |
7.36% |
8.40% |
6/28/07 |
MON |
67.50 |
66.68 |
67.54 |
-1.21% |
0.06% |
6/29/07 |
RIMM |
65.29 |
66.66 |
71.42 |
2.10% |
9.39% |
7/18/07 |
ABT |
54.00 |
53.70 |
54.32 |
-0.56% |
0.59% |
7/19/07 |
ADS |
77.85 |
77.66 |
77.69 |
-0.24% |
-0.21% |
7/19/07 |
DOX |
39.25 |
38.86 |
38.00 |
-0.99% |
-3.18% |
7/19/07 |
PKG |
29.07 |
28.06 |
27.47 |
-3.47% |
-5.50% |
7/19/07 |
SHW |
67.98 |
72.99 |
71.76 |
7.37% |
5.56% |
7/20/07 |
TPX |
31.24 |
32.18 |
33.20 |
3.01% |
6.27% |
7/20/07 |
UB |
59.50 |
59.80 |
58.33 |
0.50% |
-1.97% |
7/23/07 |
CRNT |
14.11 |
13.72 |
14.79 |
-2.76% |
4.82% |
7/23/07 |
MRK |
51.57 |
52.33 |
51.72 |
1.47% |
0.29% |
7/24/07 |
CPO |
45.13 |
44.80 |
45.04 |
-0.73% |
-0.20% |
7/24/07 |
DGX |
56.45 |
56.42 |
56.02 |
-0.05% |
-0.76% |
7/24/07 |
JEC |
66.46 |
64.98 |
62.55 |
-2.23% |
-5.88% |
7/24/07 |
ZRAN |
20.30 |
20.36 |
20.31 |
0.30% |
0.05% |
7/25/07 |
ACE |
59.50 |
60.64 |
58.68 |
1.92% |
-1.38% |
7/25/07 |
CB |
51.45 |
52.63 |
51.92 |
2.29% |
0.91% |
7/25/07 |
GD |
82.49 |
83.09 |
80.64 |
0.73% |
-2.24% |
7/25/07 |
ROK |
72.05 |
71.67 |
71.67 |
-0.53% |
-0.53% |
7/26/07 |
ADVS |
34.11 |
35.44 |
36.40 |
3.90% |
6.71% |
7/26/07 |
BG |
87.55 |
88.99 |
88.32 |
1.64% |
0.88% |
7/26/07 |
CMI |
58.51 |
58.08 |
58.31 |
-0.73% |
-0.34% |
7/26/07 |
TGI |
71.52 |
75.40 |
75.81 |
5.43% |
6.00% |
7/27/07 |
DECK |
100.00 |
107.78 |
107.23 |
7.78% |
7.23% |
7/27/07 |
LNCE |
24.15 |
26.17 |
25.28 |
8.36% |
4.68% |
7/27/07 |
MHS |
40.00 |
39.41 |
40.31 |
-1.48% |
0.78% |
7/27/07 |
SCG |
39.50 |
37.68 |
37.90 |
-4.61% |
-4.05% |
7/30/07 |
FPL |
57.00 |
57.79 |
57.73 |
1.39% |
1.28% |
7/30/07 |
NNN |
21.28 |
21.22 |
21.66 |
-0.28% |
1.79% |
7/30/07 |
SFI |
38.14 |
36.64 |
36.33 |
-3.93% |
-4.75% |
7/30/07 |
TSN |
22.30 |
21.98 |
21.30 |
-1.43% |
-4.48% |
7/31/07 |
AEP |
44.97 |
43.49 |
45.61 |
-3.29% |
1.42% |
7/31/07 |
AG |
40.50 |
38.43 |
40.35 |
-5.11% |
-0.37% |
7/31/07 |
CAM |
39.96 |
39.00 |
38.32 |
-2.40% |
-4.10% |
7/31/07 |
NCR |
25.01 |
24.87 |
24.82 |
-0.56% |
-0.76% |
8/1/07 |
MET |
60.95 |
61.82 |
63.70 |
1.43% |
4.51% |
8/1/07 |
NJR |
32.45 |
32.57 |
32.83 |
0.37% |
1.17% |
8/1/07 |
OSK |
58.20 |
59.96 |
59.60 |
3.02% |
2.41% |
8/1/07 |
TRW |
32.90 |
33.25 |
32.28 |
1.06% |
-1.88% |
8/2/07 |
FBN |
11.65 |
11.67 |
11.20 |
0.17% |
-3.86% |
8/2/07 |
HOS |
42.85 |
43.97 |
43.19 |
2.61% |
0.79% |
8/2/07 |
HOT |
64.00 |
63.55 |
60.33 |
-0.70% |
-5.73% |
8/2/07 |
ITRI |
79.49 |
80.93 |
82.67 |
1.81% |
4.00% |
8/3/07 |
CLUB |
18.22 |
19.07 |
18.37 |
4.67% |
0.82% |
8/3/07 |
THS |
26.11 |
23.90 |
24.75 |
-8.46% |
-5.21% |
8/6/07 |
ELOS |
25.97 |
25.15 |
23.67 |
-3.16% |
-8.86% |
8/7/07 |
BMC |
30.06 |
29.75 |
28.71 |
-1.03% |
-4.49% |
8/7/07 |
RSCR |
18.98 |
19.04 |
19.41 |
0.32% |
2.27% |
8/7/07 |
SHOO |
28.36 |
26.74 |
25.05 |
-5.71% |
-11.67% |
8/7/07 |
VTAL |
18.25 |
19.40 |
20.25 |
6.30% |
10.96% |
8/8/07 |
AVT |
38.75 |
36.17 |
34.34 |
-6.66% |
-11.38% |
8/8/07 |
MFB |
17.89 |
16.52 |
15.41 |
-7.66% |
-13.86% |
8/8/07 |
PCR |
61.65 |
51.10 |
49.25 |
-17.11% |
-20.11% |
8/8/07 |
PZZA |
27.71 |
25.39 |
25.33 |
-8.37% |
-8.59% |
8/9/07 |
MGA |
81.87 |
83.79 |
84.00 |
2.35% |
2.60% |
8/9/07 |
RCNI |
15.90 |
13.21 |
14.35 |
-16.92% |
-9.75% |
8/9/07 |
SUG |
29.20 |
29.00 |
28.63 |
-0.68% |
-1.95% |
8/15/07 |
DE |
60.38 |
60.30 |
60.26 |
-0.13% |
-0.20% |
8/16/07 |
CAI |
47.60 |
48.31 |
51.20 |
1.49% |
7.56% |
8/16/07 |
FLO |
20.40 |
20.29 |
20.28 |
-0.54% |
-0.59% |
8/16/07 |
FTD |
16.74 |
16.15 |
16.70 |
-3.52% |
-0.24% |
8/17/07 |
ADSK |
44.68 |
44.90 |
46.45 |
0.49% |
3.96% |
8/17/07 |
HPQ |
47.80 |
47.15 |
46.58 |
-1.36% |
-2.55% |
8/17/07 |
RRGB |
38.97 |
38.15 |
39.14 |
-2.10% |
0.44% |
8/20/07 |
LOW |
28.65 |
28.50 |
28.91 |
-0.52% |
0.91% |
8/21/07 |
DKS |
29.42 |
30.22 |
30.66 |
2.72% |
4.21% |
8/29/07 |
MCRS |
28.15 |
30.23 |
30.13 |
7.39% |
7.03% |
8/29/07 |
SMTC |
18.09 |
17.52 |
17.86 |
-3.15% |
-1.27% |
8/29/07 |
WSM |
32.76 |
32.70 |
33.13 |
-0.18% |
1.13% |
8/30/07 |
HAIN |
29.10 |
29.68 |
29.26 |
1.99% |
0.55% |
8/30/07 |
ZLC |
21.51 |
22.62 |
22.47 |
5.16% |
4.46% |
9/6/07 |
UTIW |
22.39 |
21.89 |
21.09 |
-2.23% |
-5.81% |
9/7/07 |
SAI |
18.15 |
18.52 |
18.77 |
2.04% |
3.42% |
9/7/07 |
SWHC |
20.28 |
21.06 |
20.43 |
3.85% |
0.74% |
9/11/07 |
DLLR |
25.30 |
25.90 |
26.76 |
2.37% |
5.77% |
9/11/07 |
TTWO |
16.93 |
16.57 |
16.49 |
-2.13% |
-2.60% |
9/18/07 |
ADBE |
44.55 |
43.71 |
43.83 |
-1.89% |
-1.62% |
9/21/07 |
IHS |
54.25 |
56.45 |
57.10 |
4.06% |
5.25% |
9/26/07 |
SMSC |
38.40 |
38.74 |
38.70 |
0.89% |
0.78% |
9/27/07 |
CHTT |
73.20 |
71.45 |
70.52 |
-2.39% |
-3.66% |
9/28/07 |
ACN |
39.00 |
40.25 |
40.88 |
3.21% |
4.82% |
9/28/07 |
CBK |
11.98 |
12.12 |
12.20 |
1.17% |
1.84% |
9/28/07 |
GPN |
43.50 |
44.22 |
44.53 |
1.66% |
2.37% |
10/2/07 |
PBG |
38.68 |
37.97 |
38.03 |
-1.84% |
-1.68% |
10/15/07 |
EDU |
71.50 |
75.20 |
75.32 |
5.17% |
5.34% |
10/15/07 |
GWW |
95.00 |
93.75 |
93.59 |
-1.32% |
-1.48% |
10/16/07 |
JNJ |
65.65 |
65.07 |
64.85 |
-0.88% |
-1.22% |
10/16/07 |
SONC |
24.73 |
25.65 |
25.65 |
3.72% |
3.72% |
10/17/07 |
APH |
44.50 |
42.78 |
43.12 |
-3.87% |
-3.10% |
10/17/07 |
MAN |
75.78 |
73.97 |
73.10 |
-2.39% |
-3.54% |
10/17/07 |
STX |
27.40 |
27.01 |
27.40 |
-1.42% |
0.00% |
10/17/07 |
YHOO |
29.10 |
28.82 |
29.35 |
-0.96% |
0.86% |
10/18/07 |
FCS |
17.50 |
18.76 |
18.84 |
7.20% |
7.66% |
10/18/07 |
LLY |
57.10 |
56.65 |
56.06 |
-0.79% |
-1.82% |
10/18/07 |
TXT |
66.30 |
66.85 |
65.46 |
0.83% |
-1.27% |
10/18/07 |
WDFC |
36.47 |
38.40 |
37.24 |
5.29% |
2.11% |
10/19/07 |
BSX |
14.08 |
14.42 |
14.30 |
2.41% |
1.56% |
10/19/07 |
CYBS |
14.51 |
14.90 |
16.58 |
2.69% |
14.27% |
10/19/07 |
KNSY |
25.41 |
26.49 |
27.56 |
4.25% |
8.46% |
10/22/07 |
KMB |
67.50 |
70.19 |
69.34 |
3.99% |
2.73% |
10/22/07 |
MRK |
53.67 |
54.64 |
56.36 |
1.81% |
5.01% |
10/22/07 |
RCL |
40.25 |
42.26 |
43.00 |
4.99% |
6.83% |
10/23/07 |
CE |
40.95 |
40.12 |
41.23 |
-2.03% |
0.68% |
10/23/07 |
EFX |
37.40 |
37.52 |
37.93 |
0.32% |
1.42% |
10/23/07 |
LMT |
107.76 |
106.97 |
108.02 |
-0.73% |
0.24% |
10/23/07 |
NFLX |
25.78 |
25.99 |
25.25 |
0.81% |
-2.06% |
10/24/07 |
CRA |
15.61 |
14.99 |
15.82 |
-3.97% |
1.35% |
10/24/07 |
GD |
88.00 |
90.00 |
90.38 |
2.27% |
2.70% |
10/24/07 |
NOC |
80.05 |
82.25 |
82.69 |
2.75% |
3.30% |
10/24/07 |
VOCS |
31.83 |
35.68 |
35.00 |
12.10% |
9.96% |
10/25/07 |
GMT |
40.60 |
39.77 |
39.95 |
-2.04% |
-1.60% |
10/25/07 |
IPCC |
40.44 |
38.24 |
38.95 |
-5.44% |
-3.68% |
10/25/07 |
PLD |
72.01 |
70.20 |
70.82 |
-2.51% |
-1.65% |
10/25/07 |
STR |
53.10 |
55.05 |
55.25 |
3.67% |
4.05% |
10/26/07 |
HIG |
94.50 |
98.56 |
96.06 |
4.30% |
1.65% |
10/26/07 |
MCRS |
33.46 |
35.48 |
35.56 |
6.04% |
6.28% |
10/26/07 |
RACK |
13.31 |
13.65 |
14.35 |
2.55% |
7.81% |
10/26/07 |
SIGI |
22.86 |
24.21 |
24.26 |
5.91% |
6.12% |
10/30/07 |
AATI |
12.33 |
11.96 |
12.08 |
-3.00% |
-2.03% |
10/30/07 |
AMED |
42.36 |
43.40 |
42.45 |
2.46% |
0.21% |
10/30/07 |
GKSR |
41.25 |
39.03 |
40.54 |
-5.38% |
-1.72% |
10/30/07 |
HSII |
44.04 |
42.11 |
43.22 |
-4.38% |
-1.86% |
10/31/07 |
CLX |
62.20 |
62.57 |
62.31 |
0.59% |
0.18% |
10/31/07 |
EQIX |
112.70 |
116.66 |
114.34 |
3.51% |
1.46% |
10/31/07 |
NCR |
28.00 |
27.59 |
27.90 |
-1.46% |
-0.36% |
10/31/07 |
SPW |
96.42 |
101.30 |
104.27 |
5.06% |
8.14% |
11/1/07 |
HOS |
41.56 |
43.39 |
46.94 |
4.40% |
12.95% |
11/1/07 |
ITWO |
18.61 |
18.08 |
18.05 |
-2.85% |
-3.01% |
11/1/07 |
NSR |
34.48 |
33.37 |
33.41 |
-3.22% |
-3.10% |
11/1/07 |
PLXS |
30.00 |
31.30 |
30.75 |
4.33% |
2.50% |
11/2/07 |
FLS |
81.85 |
88.33 |
91.22 |
7.92% |
11.45% |
11/2/07 |
OII |
76.32 |
72.82 |
69.75 |
-4.59% |
-8.61% |
11/2/07 |
SYNA |
57.00 |
60.07 |
59.27 |
5.39% |
3.98% |
11/2/07 |
WMGI |
26.86 |
30.14 |
30.04 |
12.21% |
11.84% |
11/5/07 |
ETR |
121.00 |
124.15 |
123.54 |
2.60% |
2.10% |
11/5/07 |
MVL |
27.00 |
27.08 |
28.02 |
0.30% |
3.78% |
11/5/07 |
NSTC |
11.96 |
11.15 |
10.66 |
-6.77% |
-10.87% |
11/6/07 |
CHD |
48.90 |
51.03 |
50.39 |
4.36% |
3.05% |
11/6/07 |
CRL |
61.00 |
62.72 |
62.23 |
2.82% |
2.02% |
11/6/07 |
HW |
13.93 |
14.17 |
12.77 |
1.72% |
-8.33% |
11/6/07 |
SYKE |
19.63 |
18.95 |
18.14 |
-3.46% |
-7.59% |
11/7/07 |
HLF |
39.39 |
37.71 |
38.32 |
-4.27% |
-2.72% |
11/7/07 |
PL |
40.30 |
42.81 |
43.69 |
6.23% |
8.41% |
11/8/07 |
ICFI |
30.29 |
26.58 |
26.49 |
-12.25% |
-12.55% |
11/8/07 |
NWN |
45.91 |
48.84 |
48.64 |
6.38% |
5.95% |
11/8/07 |
TEG |
51.00 |
51.69 |
51.09 |
1.35% |
0.18% |
11/8/07 |
WW |
50.00 |
49.82 |
49.81 |
-0.36% |
-0.38% |
11/9/07 |
FTD |
13.59 |
14.50 |
14.89 |
6.70% |
9.57% |
11/9/07 |
PCLN |
98.23 |
103.68 |
100.10 |
5.55% |
1.90% |
11/9/07 |
PCR |
59.13 |
57.86 |
55.21 |
-2.15% |
-6.63% |
11/9/07 |
WCRX |
17.90 |
17.95 |
17.62 |
0.28% |
-1.56% |
11/13/07 |
EXLS |
23.89 |
24.18 |
26.93 |
1.21% |
12.72% |
11/13/07 |
FOSL |
38.10 |
39.79 |
41.36 |
4.44% |
8.56% |
11/13/07 |
SCHS |
34.17 |
34.99 |
34.39 |
2.40% |
0.64% |
11/13/07 |
WMT |
45.00 |
45.97 |
46.51 |
2.16% |
3.36% |
11/15/07 |
NJR |
32.17 |
32.61 |
32.49 |
1.37% |
0.99% |
11/15/07 |
STP |
67.19 |
64.37 |
69.42 |
-4.20% |
3.32% |
11/15/07 |
TTEK |
23.15 |
23.26 |
23.68 |
0.48% |
2.29% |
11/15/07 |
WGOV |
34.49 |
33.01 |
32.73 |
-4.29% |
-5.10% |
11/20/07 |
BJ |
34.90 |
34.08 |
33.92 |
-2.35% |
-2.81% |
11/20/07 |
BKS |
34.26 |
36.86 |
36.35 |
7.59% |
6.10% |
11/20/07 |
CNQR |
32.81 |
34.00 |
32.76 |
3.63% |
-0.15% |
11/20/07 |
JWN |
33.20 |
34.21 |
34.95 |
3.04% |
5.27% |
11/29/07 |
STST |
18.75 |
18.82 |
18.22 |
0.37% |
-2.83% |
11/30/07 |
OVTI |
20.19 |
18.62 |
18.10 |
-7.78% |
-10.35% |
12/5/07 |
BTH |
20.30 |
22.45 |
23.00 |
10.59% |
13.30% |
12/5/07 |
DSW |
23.20 |
21.53 |
21.41 |
-7.20% |
-7.72% |
12/6/07 |
GEF |
56.40 |
63.62 |
64.25 |
12.80% |
13.92% |
12/6/07 |
MEI |
13.14 |
14.60 |
14.98 |
11.11% |
14.00% |
12/6/07 |
MOV |
28.70 |
30.00 |
29.61 |
4.53% |
3.17% |
12/6/07 |
TTC |
55.19 |
58.96 |
58.60 |
6.83% |
6.18% |
12/11/07 |
SAI |
20.37 |
20.45 |
20.69 |
0.39% |
1.57% |
12/13/07 |
ADCT |
18.03 |
18.89 |
18.30 |
4.77% |
1.50% |
12/13/07 |
MATK |
27.50 |
29.15 |
28.11 |
6.00% |
2.22% |
12/18/07 |
ADBE |
42.17 |
42.03 |
41.87 |
-0.33% |
-0.71% |
12/19/07 |
ATU |
32.83 |
32.75 |
34.50 |
-0.24% |
5.09% |
12/19/07 |
JOYG |
58.33 |
59.58 |
62.41 |
2.14% |
6.99% |
12/19/07 |
TTWO |
19.00 |
18.75 |
19.10 |
-1.32% |
0.53% |
12/20/07 |
BYI |
48.00 |
48.23 |
50.20 |
0.48% |
4.58% |
12/20/07 |
CAG |
24.80 |
24.08 |
24.14 |
-2.90% |
-2.66% |
12/20/07 |
FDX |
95.12 |
93.63 |
94.29 |
-1.57% |
-0.87% |
12/20/07 |
MLHR |
31.49 |
32.05 |
32.96 |
1.78% |
4.67% |
12/21/07 |
CSC |
52.03 |
51.86 |
52.12 |
-0.33% |
0.17% |
Total |
340.30% |
415.53% |
||||
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
