=-= Friday Sept. 3, 99,,,Software =-=
Symbol Last Trade Change Volume Avg Vol Day's Range Open 52-week Range P/E Mkt Cap
^CWX 4:51PM 850.92 +39.90 +4.92% N/A N/A 811.02 851.53 811.02 375.90 844.20 N/A N/A
^IXIC 5:16PM 2843.11 +108.87 +3.98% N/A N/A 2734.24 2842.65 2793.66 1357.09 2874.92 N/A N/A
ACS 4:00PM 42.00 -0.06 -0.15% 207,900 167,318 41.88 42.12 42.06 22.38 53.00 25.34 1.928B
ADBE 4:01PM 105.00 +6.25 +6.33% 881,600 931,090 100.38 105.25 100.75 23.62 105.25 47.94 6.494B
ADSK 4:01PM 23.38 +0.62 +2.75% 328,700 823,863 22.56 23.75 22.88 21.62 49.44 36.11 1.378B
ADVS 4:00PM 45.75 -2.00 -4.19% 76,400 78,818 44.75 48.50 48.50 13.19 51.81 62.83 660.6M
AVID 4:00PM 12.72 +0.22 +1.75% 118,200 234,272 12.50 12.94 12.69 11.06 34.25 N/A 301.7M
AZPN 3:59PM 8.31 -0.06 -0.75% 216,800 171,727 8.12 8.62 8.62 6.12 28.00 N/A 207.3M
BAANF 3:59PM 12.81 +0.12 +0.99% 295,500 464,954 12.50 12.88 12.62 6.88 33.12 N/A 2.695B
BMCS 4:01PM 55.94 +1.94 +3.59% 2,572,600 3,335,545 55.00 56.55 55.12 30.00 64.88 42.52 13.384B
BOBJ 3:59PM 49.12 +4.12 +9.17% 330,000 312,545 45.00 49.25 45.25 6.12 49.50 52.33 873.5M
BVEW 3:44PM 23.12 +0.62 +2.78% 388,500 253,727 22.50 23.12 22.94 9.62 31.38 72.58 532.8M
CA 4:14PM 55.25 +2.44 +4.62% 1,569,200 1,593,590 54.56 55.50 54.75 26.00 58.00 44.76 29.698B
CACI 3:53PM 22.06 +0.28 +1.29% 206,100 65,272 21.75 22.31 21.88 14.62 23.62 17.29 240.7M
CATP 4:01PM 15.00 +0.94 +6.67% 715,500 997,500 14.38 15.12 14.56 10.62 38.25 25.11 903.1M
CBR 4:01PM 19.19 +0.81 +4.42% 291,700 622,136 18.56 19.19 18.56 13.31 31.19 19.34 1.121B
CBSI 3:57PM 15.62 +0.19 +1.21% 116,300 544,454 15.50 16.00 16.00 14.06 34.75 21.74 587.0M
CBTSY 3:59PM 22.75 +0.38 +1.68% 483,300 655,500 22.00 23.62 22.81 6.69 59.62 172.12 1.109B
CDO 4:02PM 22.00 +0.31 +1.44% 286,200 745,454 21.94 22.44 21.94 10.75 30.88 60.24 3.369B
CHKP 4:01PM 85.56 +5.56 +6.95% 756,900 677,590 81.56 86.12 81.69 10.88 81.62 N/A 3.104B
CHRZ 3:58PM 13.31 +0.56 +4.41% 88,200 330,454 12.75 13.38 12.75 9.25 31.00 9.66 408.6M
CLFY 3:59PM 44.81 +3.53 +8.55% 354,600 476,863 41.19 44.81 41.62 6.38 49.12 84.25 1.038B
COGN 3:31PM 20.19 -0.31 -1.52% 70,500 107,909 20.00 20.75 20.62 14.75 28.12 15.65 873.0M
CPWR 4:01PM 29.62 +0.38 +1.28% 3,517,500 4,418,318 29.44 29.88 29.81 16.38 39.88 30.47 10.579B
CSC 4:01PM 69.38 +3.00 +4.52% 481,800 577,318 67.19 69.38 67.25 46.25 74.88 30.31 11.099B
CTXS 4:01PM 58.75 +3.88 +7.06% 1,733,100 1,369,318 56.12 59.00 56.50 23.12 65.25 54.88 5.160B
DCTM 3:58PM 16.00 +0.19 +1.19% 217,500 265,500 15.62 16.12 15.62 9.38 54.12 N/A 265.4M
EDS 4:03PM 57.25 +1.06 +1.89% 1,007,700 1,286,954 56.94 57.62 57.00 30.44 67.38 50.17 28.222B
EFII 4:00PM 60.50 +2.75 +4.76% 573,500 722,136 58.00 61.25 59.25 14.12 64.88 42.15 3.304B
ERTS 3:59PM 74.75 +3.88 +5.47% 1,008,700 713,818 72.19 75.56 72.50 33.25 71.75 62.72 4.658B
ERTS 3:59PM 74.75 +3.88 +5.47% 1,008,700 713,818 72.19 75.56 72.50 33.25 71.75 62.72 4.658B
HNCS 4:00PM 38.81 +0.44 +1.14% 195,100 242,681 37.19 38.88 38.50 13.75 45.62 78.32 938.6M
HUMC 3:56PM 19.75 +0.25 +1.28% 5,900 16,954 19.38 19.81 19.38 14.00 25.25 72.22 306.3M
IMRS 3:52PM 17.06 -0.25 -1.44% 76,200 191,363 16.88 17.75 17.69 12.94 32.62 24.38 655.6M
INTU 4:01PM 93.81 +3.69 +4.09% 884,200 742,954 91.25 93.81 91.50 34.19 110.75 15.25 5.839B
ITWO 4:01PM 32.06 +1.00 +3.22% 892,500 1,017,181 31.75 32.75 32.25 9.25 48.38 83.95 2.435B
JDEC 4:00PM 16.88 -0.25 -1.46% 547,600 629,363 16.75 17.25 17.00 10.88 49.50 N/A 1.788B
JKHY 3:59PM 35.00 +1.56 +4.67% 97,500 99,909 33.25 35.00 33.25 26.44 55.00 22.29 702.8M
KEA 4:02PM 21.62 +0.44 +2.06% 335,100 470,863 21.44 21.75 21.50 17.25 50.12 14.32 1.543B
KIDE 4:00PM 63.00 +1.75 +2.86% 285,100 468,272 62.25 64.94 64.50 1.88 70.00 66.58 346.2M
LGTO 4:00PM 45.12 +2.25 +5.25% 1,015,800 912,454 44.62 46.12 45.12 13.75 46.12 107.19 3.680B
LHSG 3:58PM 33.38 +0.38 +1.14% 80,800 149,909 33.06 34.00 33.12 25.50 60.69 63.46 1.922B
LHSP 4:00PM 32.19 +0.44 +1.38% 182,200 299,318 31.88 33.00 32.19 25.75 47.62 N/A 1.750B
MACR 4:01PM 44.31 +2.06 +4.88% 852,800 754,590 42.75 45.25 43.00 12.38 53.25 81.25 1.899B
MAST 3:59PM 19.06 +0.31 +1.67% 303,300 450,454 18.88 19.31 19.00 10.38 30.75 21.80 961.4M
MERQ 4:01PM 55.38 +3.25 +6.24% 728,400 496,136 53.25 55.62 53.25 10.56 54.62 75.54 2.101B
MPS 4:00PM 14.81 0.00 0.00% 650,900 484,500 14.81 15.19 15.00 7.00 18.62 5.00 1.421B
MSFT 4:01PM 95.88 +4.06 +4.42% 26,049,000 25,863,272 93.50 96.44 93.75 43.88 100.75 64.66 489.3B
NEON 3:59PM 16.88 +0.69 +4.25% 421,600 1,830,136 16.50 17.00 16.94 12.00 78.38 N/A 554.3M
NETA 4:01PM 18.12 0.00 0.00% 5,429,700 3,907,590 17.69 19.06 18.50 10.06 67.69 N/A 2.519B
NOVL 4:00PM 23.94 +0.50 +2.13% 4,222,300 4,125,636 23.75 24.50 24.00 9.50 31.19 52.08 8.019B
ORCL 4:00PM 41.50 +3.06 +7.97% 25,699,700 12,480,363 38.88 41.62 38.88 12.12 41.12 49.28 59.365B
PIXR 3:58PM 33.94 -0.31 -0.91% 138,200 235,227 33.50 34.62 34.44 27.50 53.75 201.47 1.574B
PMS 4:00PM 32.19 +0.69 +2.18% 51,400 258,727 31.00 32.44 31.50 26.00 57.75 21.72 1.145B
PMTC 4:01PM 14.50 +0.88 +6.42% 1,944,600 3,050,000 13.94 14.50 14.00 8.50 22.25 30.97 3.904B
PSFT 4:01PM 14.25 +0.56 +4.11% 1,909,600 3,011,318 13.94 14.62 14.06 11.50 35.00 N/A 3.466B
RATL 4:01PM 29.75 +1.56 +5.54% 332,200 959,136 28.88 29.75 28.97 10.50 40.00 39.15 2.593B
RMDY 4:00PM 25.75 +1.25 +5.10% 169,600 411,227 24.94 25.75 25.31 7.56 29.38 35.00 745.6M
SAP 4:03PM 33.94 +1.25 +3.82% 690,600 548,863 33.38 34.00 33.62 23.75 53.12 65.38 24.942B
SAPE 3:57PM 76.50 +3.88 +5.34% 445,000 405,136 74.06 78.25 74.12 24.25 82.88 134.49 2.118B
SAVLY 3:59PM 13.69 +0.44 +3.30% 297,500 1,143,045 13.25 13.81 13.25 5.25 27.00 30.81 536.9M
SCTC 3:58PM 14.94 +0.75 +5.29% 93,800 183,727 14.12 15.12 14.25 7.81 22.00 35.47 476.6M
SDRC 3:59PM 16.00 +0.25 +1.59% 61,000 153,909 15.62 16.12 15.62 7.50 23.44 14.72 574.3M
SDS 4:02PM 26.00 +1.00 +4.00% 400,000 591,681 25.44 26.38 25.56 21.69 41.94 55.56 3.116B
SE 4:02PM 20.50 +0.25 +1.23% 590,400 1,193,227 20.31 21.75 21.75 19.00 46.44 N/A 1.811B
SEBL 4:01PM 74.44 +5.94 +8.67% 2,236,000 1,565,954 70.00 76.50 70.75 15.12 73.00 87.82 6.894B
SSW 4:04PM 20.00 -0.12 -0.62% 2,513,000 328,863 18.12 20.19 18.25 18.56 30.62 31.94 1.685B
SYMC 4:00PM 32.19 -1.12 -3.38% 1,237,500 733,318 32.12 34.12 34.06 8.69 34.38 29.22 1.828B
TSAI 4:01PM 30.00 +0.94 +3.23% 231,200 478,590 29.88 30.06 30.00 26.00 51.00 23.63 976.5M
TSK 4:00PM 17.38 -0.12 -0.71% 23,500 68,227 17.06 17.62 17.62 15.38 34.50 12.15 362.7M
UIS 4:00PM 43.81 -0.31 -0.71% 788,400 1,265,136 43.38 45.00 44.62 17.62 46.19 31.97 12.398B
VRTS 4:00PM 65.62 +2.69 +4.27% 2,211,000 1,535,181 63.38 65.75 63.69 11.88 63.62 N/A 11.137B
WHIT 3:58PM 26.75 +0.88 +3.38% 204,000 449,272 26.25 27.56 26.50 13.00 35.12 63.11 1.448B
WIND 4:00PM 16.00 +0.31 +1.99% 529,700 759,681 15.75 16.25 15.75 11.25 34.38 26.15 648.1M
|
