DAILY MARKET SHEET
WWW.CHAINBRIDGEINVESTING.COM
CHAIN BRIDGE INVESTING
MARCH 2, 2010
Pricing Data on the Major Indices for 3/2/10
Daily % Day % of 52-Wk 52-Wk Close 1 Yr
Index Daily High Daily Low Daily Range Daily Open Daily Close Prev. Close Chng. Chng. High 52-Wk High 52-Wk Low Range Ago % Yr. Change
DJIA 10,456.92 10,389.43 67.49 10,404.16 10,405.98 10,403.79 2.19 0.02% 96.98% 10,729.89 6,469.95 4,259.94 6,763.29 53.86%
S&P500 1,123.46 1,116.51 6.95 1,117.01 1,118.31 1,115.71 2.60 0.23% 97.21% 1,150.45 666.79 483.66 700.82 59.57%
NASDAQ 2,292.49 2,275.35 17.14 2,279.07 2,280.79 2,273.57 7.22 0.32% 98.04% 2,326.28 1,265.52 1,060.76 1,322.85 72.41%
Indicators on the Major Indices 3/2/10
% Diff. from % Diff. from 200D - % Diff. from 12D - EMA % Diff. from 26D - EMA % Diff. from 200D - EMA % Diff. from 1 10D - RSI 60D - RSI
Index 12D - EMA Close 26D - EMA Close EMA Close 10D - RSI 60D - RSI Yr. Ago 1 Yr. Close Yr. Ago 1 Yr. Close Yr. Ago Yr. Close Yr. Ago Yr. Ago
DJIA 10,337.06 0.67% 10,311.00 0.92% 9,848.50 5.66% 57.2 53.1 7,331.33 -7.75% 7,661.11 -11.72% 9,678.51 -30.12% 23.9 33.7
S&P500 1,105.78 1.13% 1,102.05 1.48% 1,054.48 6.05% 60.3 54.3 766.02 -8.51% 798.54 -12.24% 1,030.51 -31.99% 25.4 35.1
NASDAQ 2,243.21 1.68% 2,228.46 2.35% 2,087.45 9.26% 65.0 57.2 1,424.13 -7.11% 1,466.10 -9.77% 1,845.06 -28.30% 29.3 38.5
Volume on the Major Indices 3/2/10
% Diff. Yr. Ago 200D - EMA
Volume 12D - EMA % Diff. from 26D - EMA % Diff. 200D - EMA from Volume 12D - EMA % Diff. from 26D - EMA % Diff. from Yr. Ago % Diff. from 1
Index (000s) (000s) Close (000s) from Close (000s) Close (000s) Yr. Ago (000s) 1 Yr. Close Yr. Ago (000s) 1 Yr. Close (000s) Yr. Close
DJIA 217,178 216,526 0.30% 219,719 -1.16% 233,510 -6.99% 568,669 446,518 27.36% 392,548 44.87% 304,135 86.98%
S&P500 N/A 30,442 N/A 34,840 N/A 40,674 N/A 65,014 59,071 10.06% 53,428 21.68% 44,072 47.52%
NASDAQ 2,831,869 N/A N/A N/A N/A N/A N/A 833,161 843,151 -1.18% 817,374 1.93% 849,336 -1.90%
Top Common Stock Gainers for 3/2/10 Top Common Stock Losers for 3/2/10
Market % Volume Avg. Vol Market % Volume Avg. Vol
Ticker Name Cap Change (000s) (000s) Exchange Ticker Name Cap Change (000s) (000s) Exchange
MSN Emerson Radio Corp. $76.0M 23.4% 2,451 77 AMEX NUHC Nu Horizons Electronics Corp. $60.0M -24.8% 1,731 72 NasdaqNM
MERC Mercer International Inc. 169.5M 20.2% 1,161 188 NGM ARD Arena Resources, Inc. 1.353B -17.5% 6,363 518 NYSE
QCOR Questcor Pharmaceuticals, Inc. 366.4M 19.2% 3,740 652 NGM CXDC China XD Plastics Co Ltd 247.7M -17.4% 935 56 NGM
HVT Haverty Furniture Companies, I 342.7M 18.6% 599 69 NYSE NTRI NutriSystem Inc. 491.5M -16.0% 11,013 1,226 NasdaqNM
HERO Hercules Offshore, Inc. 535.4M 16.8% 9,771 2,717 NasdaqNM ALTH Allos Therapeutics, Inc. 722.4M -13.1% 4,904 1,715 NGM
PRSC Providence Service Corporation 176.6M 16.7% 283 116 NasdaqNM DL China Distance Education Holdi 209.5M -10.1% 122 11 NYSE
SNIC Sonic Solutions 330.0M 16.6% 1,288 440 NasdaqNM SPLS Staples, Inc. 16.831B -10.1% 49,569 7,683 NasdaqNM
SQNM Sequenom, Inc. 493.0M 16.3% 31,756 4,559 NGM PUK Prudential Public Limited Comp 36.846B -9.5% 4,643 465 NYSE
SCON Superconductor Technologies, I 75.0M 15.6% 958 80 NCM DEER Deer Consumer Products, Inc. 294.0M -9.3% 1,150 406 NGM
ORCT Orckit Communications Ltd 81.2M 14.5% 220 48 NGM IMMU Immunomedics, Inc. 266.4M -9.0% 1,666 1,712 NGM
SEED Origin Agritech Ltd. 229.9M 14.4% 11,036 5,014 NasdaqNM IFLG InfoLogix, Inc. 7.1M -9.0% 415 131 NCM
GBE Grubb & Ellis Company 111.4M 14.4% 1,489 226 NYSE TRBN Trubion Pharmaceuticals, Inc. 74.1M -8.8% 29 30 NGM
MXB MSCI Inc. 3.424B 14.1% 4,981 874 NYSE CTFO China TransInfo Technology Cor 168.8M -8.7% 304 228 NGM
VHC VirnetX Holding Corporation 273.9M 12.6% 1,465 284 AMEX MXT Maxcom Telecomunic S.A.B. de C 186.2M -8.7% 5 8 NYSE
FTEK Fuel Tech Inc. 179.4M 12.4% 528 235 NasdaqNM VCO Vina Concha y Toro S.A. (ADR) 1.544B -8.5% 34 5 NYSE
Unusual Volume for 3/2/10 Most Active Common Stock for 3/2/10
Market % Price Volume Avg. Vol Market % Volume Avg. Vol
Ticker Name Cap Change (000s) (000s) Exchange Ticker Name Cap Change (000s) (000s) Exchange
DBRN Dress Barn, Inc., The 1.638B 4.4% 3,987 1,044 NasdaqNM F Ford Motor Company $40.413B -1.5% 193,707 93,679 NYSE
AOS A. O. Smith Corporation 1.440B 2.7% 534 165 NYSE BAC Bank of America Corporation 142.4B -1.5% 183,049 229,687 NYSE
ROVI Rovi Corporation 3.620B 4.0% 3,106 1,092 NasdaqNM C Citigroup Inc. 96.843B 0.3% 164,281 521,932 NYSE
POWI Power Integrations, Inc. 1.056B 2.0% 676 243 NasdaqNM MSFT Microsoft Corporation 249.6B -1.9% 93,130 56,425 NasdaqNM
GMCR Green Mountain Coffee Roasters 3.842B 5.1% 3,972 1,461 NasdaqNM QCOM QUALCOMM, Inc. 63.745B 6.7% 77,896 25,409 NasdaqNM
AMSF Amerisafe, Inc. 309.8M -5.9% 533 119 NasdaqNM PFE Pfizer Inc. 142.0B -0.9% 64,662 52,534 NYSE
TNS TNS, Inc. 566.2M -8.3% 1,094 239 NYSE INTC Intel Corporation 114.3B -0.8% 59,399 61,246 NasdaqNM
GE General Electric Company 169.7B 0.0% 52,593 71,448 NYSE
SPLS Staples, Inc. 16.831B -10.1% 49,569 7,683 NasdaqNM
CSCO Cisco Systems, Inc. 140.9B 0.0% 51,405 45,344 NasdaqNM
TRW TRW Automotive Holdings Corp. 3.119B -4.8% 11,637 1,626 NYSE
SPLS Staples, Inc. 16.831B -10.1% 49,569 7,683 NasdaqNM
ARD Arena Resources, Inc. 1.353B -17.5% 6,363 518 NYSE
WFC Wells Fargo & Company 144.3B 1.9% 45,599 51,617 NYSE
Market Statistics for 3/2/10 MU Micron Technology, Inc. 8.141B -2.1% 40,228 30,707 NasdaqNM
New 52- New 52- Volume DELL Dell Inc. 26.772B 0.8% 38,410 27,698 NasdaqNM
Exchange Advancing Declining Unchanged Total Wk High Wk Low (millions) BRCD Brocade Communications Systems 2.476B -1.7% 37,545 22,552 NasdaqNM
NYSE 2,725 (69%) 1,091 (28%) 135 (3%) 3,951 411 32 4,826 TRA Terra Industries Inc. 4.560B 10.9% 36,782 5,462 NYSE
Nasdaq 1,786 (64%) 898 (32%) 123 (4%) 2,807 219 18 2,794
Amex 490 (67%) 191 (26%) 50 (7%) 731 61 8 823
DAILY MARKET SHEET
© 2010 Chain Bridge Investing
MARKET
SHEET
DAILY
WWW.CHAINBRIDGEINVESTING.COM
CHAIN BRIDGE INVESTING
MARCH 2, 2010 PAGE 2
High Volume Options for 3/2/10 Unusual Volume Options for 3/2/10
Close Change Close Change
Ticker Name Date Option Price Price Volume Ticker Name Date Option Price Price Volume
PEP Pepsico Inc. Com 10-Mar 60 Call 3.75 - 129,331 BHP Bhp Billiton Limi 10-Mar 67.5 Call 8.30 0.50 28,001
SPY Standard & Poor'S 10-Mar 108 Put 0.54 (0.12) 85,894 ADI Analog Devices I 10-Mar 27.5 Call 2.25 (0.15) 16,046
QQQQ Powershares Excha 10-Mar 47 Call 0.13 0.02 60,161 DNDN Dendreon Corporat 10-Apr 30 Put 1.82 (0.08) 11,174
VLY Valley National B 10-Mar 12.5 Call 1.95 0.05 49,010 XME Spdr Series Trust 10-Mar 51 Put 0.80 (0.45) 10,307
IWM Ishares Trust (Ba 10-Mar 58 Put 0.10 (0.04) 44,075 QQQQ Powershares Excha 10-Sep 46 Put 3.03 (0.12) 10,000
BAC Bank Of America C 10-Mar 16 Put 0.28 0.06 36,760 ROST Ross Stores Inc. 10-Apr 47.5 Put 1.00 (0.15) 9,017
BHP Bhp Billiton Limi 11-Jan 35 Call 40.50 0.70 33,200 TSL Trina Solar Limit 10-Mar 20.5 Put 0.45 (0.15) 8,013
ADI Analog Devices I 10-Mar 25 Call 4.60 (0.15) 33,000 HIG Hartford Financia 11-Jan 35 Call 1.01 0.26 8,678
PFE Pfizer Inc. Comm 10-Mar 18 Call 0.21 (0.04) 29,924 SPY Standard & Poor'S 10-Sep 102 Put 3.60 (0.17) 8,840
CF Cf Industries Hol 10-Mar 115 Call 1.87 1.12 22,816 CNK Cinemark Holdings 10-Mar 15 Call 2.00 0.70 9,925
ZION Zions Bancorporat 10-Apr 13 Put 0.15 - 22,509 HPQ Hewlett-Packard C 10-May 48 Put 1.22 0.26 4,856
AAPL Apple Inc. 10-Mar 210 Call 3.80 (0.30) 21,960 SU Suncor Energy In 10-Jun 28 Put 1.60 (0.19) 6,032
MSFT Microsoft Corpora 10-Oct 30 Call 1.40 (0.25) 21,709 DIS Walt Disney Compa 10-Jul 35 Call 0.59 0.07 3,016
QCOM Qualcomm Incorpor 10-Mar 37 Call 1.54 1.01 21,087 ANF Abercrombie & Fit 10-Apr 37 Put 2.06 0.14 6,008
FXI Ishares Trust Ish 10-Apr 40 Put 1.35 (0.13) 20,192 CF Cf Industries Hol 10-Mar 120 Call 0.90 0.68 12,894
Daily Treasury Yield Curve Rates
Top and Worst Industries for 3/2/10
Date 1 mo 3 mo 6 mo 1 yr 2 yr 3 yr 5 yr 7 yr 10 yr 20 yr 30 yr
Top Yahoo % Worst Yahoo % 2/1/2010 0.05 0.10 0.17 0.33 0.86 1.41 2.38 3.12 3.68 4.43 4.56
2/2/2010 0.04 0.10 0.17 0.33 0.86 1.41 2.37 3.11 3.67 4.42 4.55
Industries Change Industries Change 2/3/2010 0.05 0.10 0.17 0.35 0.88 1.44 2.40 3.16 3.73 4.49 4.62
Toy&Hobby Stores 4.30% Specialty Retail -3.55% 2/4/2010 0.04 0.09 0.16 0.32 0.80 1.34 2.29 3.06 3.62 4.39 4.53
2/5/2010 0.03 0.10 0.17 0.31 0.77 1.28 2.23 3.00 3.59 4.36 4.51
Computer Systems 2.88% Computers Whole -3.20% 2/8/2010 0.04 0.12 0.17 0.32 0.79 1.30 2.26 3.03 3.62 4.38 4.52
Foreign Money Bks 2.61% Major Airlines -1.85% 2/9/2010 0.05 0.12 0.18 0.34 0.84 1.37 2.32 3.08 3.67 4.44 4.58
2/10/2010 0.06 0.11 0.19 0.38 0.91 1.44 2.39 3.14 3.72 4.51 4.65
Proc Sys&Prod 2.58% Consumer Services -1.82% 2/11/2010 0.05 0.11 0.18 0.38 0.91 1.43 2.39 3.15 3.73 4.54 4.69
Manuf Housing 2.49% Jewelry Stores -1.43% 2/12/2010 0.04 0.10 0.18 0.35 0.84 1.38 2.35 3.11 3.69 4.52 4.66
2/16/2010 0.04 0.10 0.18 0.34 0.82 1.36 2.32 3.08 3.66 4.49 4.63
Gold 2.38% Home Furn Stores -1.09% 2/17/2010 0.07 0.10 0.18 0.35 0.87 1.42 2.40 3.16 3.74 4.56 4.70
Semi-IntCircuits 2.36% GeneralContractrs -0.98% 2/18/2010 0.07 0.10 0.18 0.37 0.90 1.47 2.46 3.23 3.79 4.61 4.74
2/19/2010 0.06 0.11 0.20 0.39 0.95 1.51 2.48 3.24 3.78 4.58 4.71
Trucks & Other 2.32% Office Supplies -0.97% 2/22/2010 0.06 0.11 0.19 0.37 0.91 1.48 2.47 3.25 3.80 4.60 4.73
Build Mtrl Whole 2.31% Music&Video Store -0.96% 2/23/2010 0.08 0.12 0.20 0.36 0.87 1.42 2.37 3.13 3.69 4.49 4.63
2/24/2010 0.08 0.12 0.19 0.34 0.87 1.42 2.40 3.14 3.70 4.49 4.63
Nonmet Min Mining 2.24% App Software -0.96% 2/25/2010 0.09 0.13 0.19 0.32 0.82 1.38 2.33 3.09 3.64 4.44 4.58
Silver 2.17% Data Storage Dev -0.94% 2/26/2010 0.09 0.13 0.19 0.32 0.81 1.36 2.30 3.05 3.61 4.40 4.55
Daily Treasury Yield Curve Rates
Dairy Products 2.14% Div Computer Sys -0.87%
Date 1 mo 3 mo 6 mo 1 yr 2 yr 3 yr 5 yr 7 yr 10 yr 20 yr 30 yr
Drug Products 2.03% Life Insurance -0.87% 3/1/2010 0.09 0.13 0.19 0.32 0.80 1.34 2.28 3.04 3.61 4.41 4.56
Agricultural Chem 2.00% Regional Airlines -0.85% 3/2/2010 0.09 0.14 0.19 0.32 0.80 1.33 2.27 3.04 3.62 4.42 4.57
Diagnostic Subst 1.95% Semicndtr-MemChip -0.78%
DAILY MARKET SHEET
© 2010 Chain Bridge Investing