53 stocks closed at all-time highs**
Monday, August 29th, 2005“It is one of the great paradoxes of the stock market that what seems too high usually goes higher and what seems too low usually goes lower.” - William O’Neil
| Symbol | Price | Volume | Avg. Volume | % Vol. Increase | CCI |
| AIX | 13.4 | 92200 | 111588 | %-17.37 | |
| AMLN | 32.66 | 6994527 | 4213820 | %65.99 | |
| ARCAF | 26.99 | 3333 | 7166 | %-53.48 | |
| ATVI | 21.41 | 1813349 | 2083560 | %-12.96 | |
| CCBN | 20.71 | 30171 | 13954 | %116.21 | |
| CEDC | 41.65 | 125639 | 194482 | %-35.39 | |
| CELG | 48.9 | 1173514 | 2057360 | %-42.96 | * |
| CJM | 25.49 | 15700 | 6270 | %150.39 | |
| CRED | 20 | 12445 | 7227 | %72.20 | |
| CSM | 9.7 | 1200 | 2538 | %-52.71 | |
| CSNT | 36.01 | 1200 | 4030 | %-70.22 | |
| DRYR | 81.83 | 8523 | 45020 | %-81.06 | |
| ESP | 35.1 | 2200 | 2528 | %-12.97 | |
| HHGP | 24.09 | 242069 | 218016 | %11.03 | |
| IBCA | 22 | 26331 | 22582 | %16.60 | |
| INGR | 40.42 | 291604 | 261684 | %11.43 | |
| JMBI | 23.15 | 2958 | 3420 | %-13.50 | |
| JVA | 11.85 | 161800 | 0 | %N/A | |
| KAMNA | 23.06 | 283179 | 99861 | %183.57 | |
| LABS | 43.08 | 104065 | 267009 | %-61.02 | |
| LBTYA | 49.28 | 773452 | 1067230 | %-27.52 | |
| LDSH | 17.8 | 191200 | 119825 | %59.56 | |
| MCF | 11.95 | 78600 | 94312 | %-16.65 | |
| MICU | 28.5 | 345851 | 890696 | %-61.17 | |
| MIX | 11.87 | 186600 | 678454 | %-72.49 | |
| MTNK | 11.3 | 4701 | 12625 | %-62.76 | |
| NMB | 18.45 | 11200 | 1918 | %483.94 | |
| NRB | 18.34 | 5400 | 2488 | %117.04 | |
| NRPH | 43.01 | 34984 | 70194 | %-50.16 | |
| NVSL | 12.36 | 12823 | 3685 | %247.97 | |
| NWPX | 28.61 | 7949 | 10511 | %-24.37 | |
| NXE | 15.1 | 11200 | 3696 | %203.03 | |
| OLA | 20.01 | 58100 | 0 | %N/A | |
| OTT | 16.12 | 27500 | 35606 | %-22.76 | |
| PBW | 16.33 | 168000 | 0 | %N/A | |
| PHX | 40.74 | 19600 | 3696 | %430.30 | * |
| PRSC | 29.11 | 41463 | 47861 | %-13.36 | |
| RFX | 28.13 | 510700 | 0 | %N/A | |
| RIV | 26.02 | 29200 | 96936 | %-69.87 | |
| SFFS | 16.93 | 22610 | 29424 | %-23.15 | |
| SGDE | 24.49 | 281339 | 87184 | %222.69 | |
| SMBI | 26.83 | 242164 | 97776 | %147.67 | * |
| SNAK | 6.35 | 503243 | 90455 | %456.34 | |
| STOSY | 35.91 | 8268 | 11422 | %-27.61 | * |
| STV | 17.17 | 68500 | 100478 | %-31.82 | |
| TICC | 16.22 | 17736 | 44768 | %-60.38 | |
| TOFC | 16.36 | 1975 | 3443 | %-42.63 | |
| UHAL | 59.65 | 27446 | 70783 | %-61.22 | |
| UMBF | 65.48 | 47117 | 69499 | %-32.20 | |
| USLM | 25.74 | 27714 | 12910 | %114.67 | * |
| USPI | 39.51 | 289215 | 399572 | %-27.61 | |
| VCC | 7.05 | 6200 | 0 | %N/A | |
| VFL | 17.5 | 1200 | 2874 | %-58.24 | * |
Click here for charts.
* CCI is making a bullish crossover 100
** Adjusted for dividends and splits - data should, but may not always be correct - please verify with other sources
Nasdaq and AMEX stocks only



Do you have your Halloween costumes picked out yet? Time is running out and if you want a good costume, you have to plan ahead.