DAILY MARKET SHEET
WWW.CHAINBRIDGEINVESTING.COM
CHAIN BRIDGE INVESTING
NOVEMBER 3, 2009
Pricing Data on the Major Indices for 11/3/09 Daily % Day % of 52-Wk Prev. Close Chng. Chng. High 52-Wk High 9,789.44 -17.53 -0.18% 96.57% 10,119.47 0.24% 1,042.88 2.53 94.92% 1,101.36 0.40% 2,049.20 8.12 93.91% 2,190.64
Index DJIA S&P500 NASDAQ
Daily High 9,787.47 1,046.36 2,057.32
Daily Low Daily Range Daily Open Daily Close 9,703.89 83.58 9,787.47 9,771.91 1,045.41 1,033.94 12.42 1,040.92 2,057.32 2,031.25 26.07 2,034.09
200D EMA 9,221.04 991.47 1,924.90
52-Wk Low 52-Wk Range 6,469.95 3,649.52 666.79 434.57 1,265.52 925.12
Close 1 Yr Ago % Yr. Change 9,319.83 4.85% 966.30 8.19% 1,726.33 19.17%
Index 12D - EMA DJIA 9,841.13 S&P500 1,057.13 NASDAQ 2,090.28
% Diff. from % Diff. from Close 26D - EMA Close -0.70% 9,823.77 -0.53% -1.11% 1,059.67 -1.35% -1.58% 2,101.83 -2.12%
Indicators on the Major Indices 11/3/09 % Diff. from 12D - EMA % Diff. from Close 10D - RSI 60D - RSI Yr. Ago 1 Yr. Close 5.97% 46.7 52.2 9,052.05 2.96% 5.44% 43.6 49.8 945.97 2.15% 6.88% 39.2 47.8 1,685.85 2.40%
26D - EMA % Diff. from 200D - EMA % Diff. from 1 10D - RSI 60D - RSI Yr. Ago 1 Yr. Close Yr. Ago Yr. Close Yr. Ago Yr. Ago 9,372.03 -0.56% 11,405.25 -18.28% 50.5 45.3 991.59 -2.55% 1,247.89 -22.57% 48.0 43.3 1,775.95 -2.79% 2,234.57 -22.74% 47.7 42.4
Volume on the Major Indices 11/3/09 Volume (000s) 231,520 N/A 2,082,202 12D - EMA % Diff. from 26D - EMA % Diff. 200D - EMA (000s) Close (000s) from Close (000s) 249,028 -7.03% 239,177 -3.2% 261,993 38,530 N/A 40,756 N/A 44,924 941,211 121.23% 810,243 157.0% 729,104 % Diff. from Close -11.6% N/A 185.6% Yr. Ago 200D - EMA Volume 12D - EMA % Diff. from 26D - EMA % Diff. from Yr. Ago % Diff. from 1 (000s) Yr. Ago (000s) 1 Yr. Close Yr. Ago (000s) 1 Yr. Close (000s) Yr. Close 180,969 303,394 -40.35% 322,254 -43.84% 272,493 -33.59% 34,507 50,119 -31.15% 52,343 -34.07% 41,379 -16.61% 675,390 974,880 -30.72% 1,011,081 -33.20% 927,755 -27.20%
Index DJIA S&P500 NASDAQ
Top Common Stock Gainers for 11/3/09 Market % Volume Avg. Vol Ticker Name Cap Change (000s) (000s) Exchange BDK Black & Decker Corporation, Th $3.689B 31.0% 18,278 1,470 NYSE AIN Albany International Corp. 645.3M 27.9% 579 202 NYSE BNI Burlington Northern Santa Fe C 33.022B 27.5% 57,220 3,178 NYSE LNY Landry's Restaurants, Inc 221.0M 27.2% 1,728 127 NYSE DDRX Diedrich Coffee, Inc. 147.9M 26.9% 3,044 203 NCM DGICB Donegal Group 559.3M 25.4% 0 1 NasdaqNM NAVR Navarre Corporation 95.4M 24.1% 274 194 NGM USEG U.S. Energy Corp. 132.6M 21.7% 1,891 525 NCM VRS Verso Paper Corp. 139.0M 20.3% 520 382 NYSE MNTG MTR Gaming Group, Inc. 65.1M 19.7% 84 52 NasdaqNM NHWK NightHawk Radiology Holdings, 184.2M 18.6% 569 174 NGM AIMC Altra Holdings, Inc. 283.3M 18.4% 304 170 NasdaqNM HSTM HealthStream, Inc. 99.6M 18.3% 94 75 NGM DLLR Dollar Financial Corp. 515.5M 18.2% 548 172 NasdaqNM HL Hecla Mining Company 1.147B 18.0% 29,935 12,182 NYSE
Top Common Stock Losers for 11/3/09 Market % Volume Avg. Vol Ticker Name Cap Change (000s) (000s) Exchange CKEC Carmike Cinemas, Inc. $83.7M -31.1% 684 61 NGM FUN Cedar Fair, L.P. 385.9M -26.6% 2,946 219 NYSE CHTP Chelsea Therapeutics Internati 79.9M -18.7% 2,561 1,805 NCM NSTC Ness Technologies, Inc. 201.5M -18.1% 765 230 NasdaqNM TNL Technitrol, Inc. 266.5M -16.7% 1,657 324 NYSE AACC Asset Acceptance Capital Corp. 183.1M -16.1% 187 44 NasdaqNM GTXI GTx, Inc. 142.0M -14.5% 3,859 575 NGM ETM Entercom Communications Corp. 232.9M -14.4% 1,067 348 NYSE RTI RTI International Metals, Inc. 431.6M -11.0% 2,154 793 NYSE ENR Energizer Holdings, Inc. 3.760B -10.1% 4,600 704 NYSE GTN Gray Television, Inc. 65.6M -10.0% 1,042 1,311 NYSE LF LeapFrog Enterprises, Inc. 196.9M -9.9% 226 276 NYSE FVE Five Star Quality Care, Inc. 106.3M -9.4% 474 204 AMEX EST Enterprise Acquisition Corp. 217.8M -6.0% 5,417 205 AMEX N/A N/A N/A N/A N/A N/A N/A
Unusual Volume for 11/3/09 Market % Price Volume Avg. Vol Ticker Name Cap Change (000s) (000s) Exchange PEET Peet's Coffee & Tea, Inc. $499.0M 11.2% 2,406 135 NasdaqNM EMS Emergency Medical Services Cor 2.183B 5.7% 1,395 325 NYSE ECPG Encore Capital Group, Inc. 381.3M 9.0% 401 96 NasdaqNM GLRE Greenlight Capital Re, Ltd. 775.2M 4.5% 334 91 NasdaqNM UTR Unitrin, Inc. 1.364B 11.8% 401 227 NYSE ALEX Alexander & Baldwin, Inc. 1.113B -2.3% 713 197 NYSE MRK Merck & Co., Inc. 64.679B -1.9% 67,921 18,106 NYSE DBD Diebold Incorporated 1.855B -6.5% 1,463 374 NYSE TNS TNS, Inc. 666.8M -8.7% 1,181 244 NYSE ENR Hubbell Inc. 3.760B -10.1% 4,600 704 NYSE
Market Statistics for 11/3/09
Exchange NYSE Nasdaq Amex Advancing 2,253 (59%) 1,635 (58%) 424 (56%) Declining 1,474 (39%) 1,089 (38%) 296 (39%) Unchanged 93 (2%) 110 (4%) 42 (6%) Total 3,820 2,834 762 New 52-Wk New 52-Wk High Low 68 49 30 45 10 15
Most Active Common Stock for 11/3/09 Market % Volume Avg. Vol Ticker Name Cap Change (000s) (000s) C Citigroup Inc. $92.370B 1.3% 507,391 773,844 F Ford Motor Company 23.966B -1.9% 193,783 75,664 BAC Bank of America Corporation 128.0B 1.2% 188,259 226,470 INTC Intel Corporation 102.4B -2.7% 101,618 61,269 SGP Schering-Plough Corporation 45.995B -0.9% 90,957 15,837 GE General Electric Company 152.3B -1.0% 77,082 101,898 MRK Merck & Co., Inc. 64.679B -1.9% 67,921 18,106 MOT Motorola, Inc. 20.880B 0.6% 58,377 32,803 BNI Burlington Northern Santa Fe C 33.022B 27.5% 57,220 3,178 PFE Pfizer Inc. 114.0B -0.4% 52,721 51,055 MSFT Microsoft Corporation 244.4B -1.3% 50,295 55,581 CSCO Cisco Systems, Inc. 132.6B -0.4% 46,384 46,562 BSX Boston Scientific Corporation 12.067B -2.7% 44,688 20,681 AMAT Applied Materials, Inc. 15.858B -3.3% 30,795 21,187 HGSI Human Genome Sciences 4.632B 11.0% 29,873 8,845
Exchange NYSE NYSE NYSE NasdaqNM NYSE NYSE NYSE NYSE NYSE NYSE NasdaqNM NasdaqNM NYSE NasdaqNM NGM
DAILY MARKET SHEET © 2009 Chain Bridge Investing
WWW.CHAINBRIDGEINVESTING.COM
DAILY MARKET SHEET
CHAIN BRIDGE INVESTING
PAGE 2 NOVEMBER 3,2009
High Volume Options for 11/3/09
Ticker PFE SPY WFC INTC EEM QQQQ HGSI XLI XLF BAC IWM AAPL ABX UUP AA Name Pfizer Inc S&P Dep Receipts Wells Fargo & Co Intel Corporation Ishares Msci E.M. Powershares Excha Human Genome Scie Industrial Spdr Financial Sel Spd Bk Of America Cp Ishare Rus 2000 I Apple Inc. Barrick Gold Cp Ps Db Usd Idx Bl Alcoa Inc Date 9-Dec 9-Nov 10-Jan 10-Jan 10-Jan 9-Nov 9-Nov 11-Jan 9-Nov 9-Nov 10-Jan 9-Nov 10-Apr 9-Dec 10-Jan Option 13 Call 104 Put 21 Put 20 Call 45 Call 41 Put 30 Call 30 Call 14 Call 17.5 Call 54 Put 200 Call 30 Call 23 Call 14 Call Close Change Price Price 3.90 (0.03) 2.05 (0.23) 0.62 (0.09) 0.56 (0.16) 0.38 0.03 0.84 (0.13) 1.01 0.84 1.21 0.07 0.60 (0.02) 0.09 0.01 2.26 (0.28) 1.39 (0.25) 10.65 2.30 0.23 0.79 0.12 Volume 144,080 78,385 70,579 56,127 53,050 51,784 39,923 38,246 35,150 33,602 30,944 30,266 27,192 24,509 21,598
Ticker BA PFE ABX XLB SWK MCK CRI MCO CSCO HGSI GLD CMCSK TSRA TCK WMB
Unusally High Volume Options for 11/3/09
Name Boeing Co Pfizer Inc Barrick Gold Cp Materials Ss Spdr Stanley Works The Mckesson Corp Carter'S Inc Moody'S Corp Cisco Systems In Human Genome Scie Spdr Gold Shares Comcast Corporati Tessera Technolog Teck Resources Cl Williams Cos Date 10-Jan 9-Dec 10-Apr 9-Dec 9-Dec 10-Feb 9-Nov 9-Dec 10-Jan 11-Jan 10-Mar 9-Nov 10-Jun 9-Nov 10-May Option 35 Call 13 Call 30 Call 27 Put 47.5 Call 70 Call 25 Call 20 Put 25 Put 20 Put 85 Put 15 Call 22.5 Call 28 Call 25 Call Close Change Price Price 13.10 (0.30) 3.95 10.85 2.40 0.60 (0.10) 3.30 2.30 0.65 0.05 1.00 0.15 0.90 2.61 4.10 (0.90) 0.51 0.30 3.80 (0.10) 2.40 0.25 0.55 0.05 Volume 18,020 144,080 27,192 7,042 6,297 4,945 5,241 14,862 11,068 8,071 5,279 5,781 2,137 2,808 2,004
Top and Worst Industries for 11/3/09 Top Yahoo % Worst Yahoo Industries Change Industries Small Tools&Acc 11.35% Semi Equip&Mat Silver 9.78% Semicondctr-Broad Gold 7.17% LongDistCarriers Textile Industria 7.05% Beverages-Brewers Railroads 5.58% Dairy Products Mach Tools&Acc 5.19% Bev-Soft Drinks Farm Products 4.51% Midwest Banks Nonmet Min Mining 4.24% Real Estate Dev Resorts&Casinos 4.23% Personal Products Appliances 4.13% Proc&Pckgd Goods Pollution&Treatmt 4.07% Drug Stores REIT-Hotel/Motel 3.65% MidAtlantic Banks Basic Mtrl Whole 3.46% Drug Manuf-Major Computer Systems 2.98% Broadcast-Radio Oil&Gas Equip&Ser 2.96% Cigarettes
% Change -1.94% -1.61% -1.60% -1.56% -1.25% -1.05% -1.03% -0.92% -0.87% -0.79% -0.77% -0.73% -0.68% -0.66% -0.66%
DAILY MARKET SHEET © 2009 Chain Bridge Investing