=-= 9/10/99,,,,S&M =-=
Symbol Last Trade Change Volume Avg Vol Day's Range Open 52-week Range P/E Mkt Cap
PCYC Sep 10 41.38 +6.50 +18.64% 412,000 98,090 34.88 43.00 35.00 10.62 35.25 N/A 512.8M
SWCM Sep 10 53.25 +8.25 +18.33% 585,500 N/A 44.50 54.25 44.62 17.62 50.50 N/A 2.172B
MYPT Sep 10 23.44 +3.56 +17.92% 3,784,300 N/A 20.25 24.62 20.31 10.50 23.00 N/A N/A
WINK Sep 10 54.19 +8.12 +17.64% 714,500 N/A 44.50 55.25 47.25 28.12 49.62 N/A 1.573B
HOMS Sep 10 49.50 +5.81 +13.30% 465,800 N/A 40.00 50.00 44.50 19.75 56.00 N/A 3.318B
IIXL Sep 10 32.38 +3.62 +12.61% 1,174,000 327,772 27.12 35.94 28.50 13.75 32.62 N/A 2.090B
SCNT Sep 10 80.12 +8.12 +11.28% 177,600 106,818 74.00 84.00 74.50 27.75 78.00 N/A 2.812B
CMRC Sep 10 67.38 +6.78 +11.19% 585,800 N/A 63.69 71.50 65.75 26.50 74.12 N/A 1.619B
EBAY Sep 10 158.00 +13.56 +9.39% 8,999,100 5,774,045 148.88 159.00 149.00 8.38 234.00 14443.75 20.322B
SSSW Sep 10 42.25 +3.62 +9.39% 669,900 N/A 39.62 42.75 40.25 22.56 40.75 N/A 717.4M
CHINA Sep 10 81.56 +6.69 +8.93% 3,564,400 N/A 77.25 84.75 82.00 24.50 75.44 N/A 1.722B
EXDS Sep 10 83.75 +6.16 +7.93% 3,051,700 2,533,045 80.25 85.00 83.00 3.88 89.75 N/A 6.894B
AGIL Sep 10 59.19 +4.19 +7.61% 450,700 N/A 55.19 63.88 58.00 34.25 65.62 N/A 1.176B
GAEO Sep 10 23.75 +1.62 +7.34% 138,400 133,136 22.12 24.25 22.19 2.19 24.75 N/A 242.5M
DISH Sep 10 94.00 +5.94 +6.74% 1,616,000 733,772 90.00 94.62 90.50 9.00 96.38 N/A 5.092B
DCLK Sep 10 107.75 +6.44 +6.35% 3,875,800 2,915,909 102.00 110.25 102.81 6.75 176.00 N/A 4.286B
MPPP Sep 10 34.75 +1.88 +5.70% 894,900 N/A 32.75 36.25 34.25 23.31 105.00 N/A 2.374B
RBAK Sep 10 110.44 +5.69 +5.43% 1,764,800 934,136 103.25 113.50 108.00 32.50 143.62 N/A 4.766B
ORCL Sep 10 46.38 +2.31 +5.25% 16,097,000 12,384,863 44.25 46.94 44.50 13.88 44.81 56.49 66.339B
FFIV Sep 10 74.62 +3.62 +5.11% 333,200 493,681 68.56 76.00 71.94 10.12 85.00 N/A 1.374B
HLIT Sep 10 135.50 +6.38 +4.94% 907,800 377,000 131.50 143.75 131.50 8.56 143.44 358.68 2.042B
YHOO Sep 10 170.50 +7.81 +4.80% 10,289,300 9,253,454 165.00 172.06 165.62 36.50 244.00 396.80 44.159B
LU Sep 10 67.44 +3.00 +4.66% 12,731,300 9,583,545 65.50 67.75 65.81 26.69 79.75 72.40 206.6B
AMZN Sep 10 66.50 +2.88 +4.52% 12,420,900 9,295,272 64.88 68.00 65.94 11.69 110.62 N/A 22.424B
JWEB Sep 10 19.25 +0.81 +4.41% 234,700 964,227 18.38 19.50 19.12 8.88 29.38 N/A 666.6M
BAMB Sep 10 22.12 +0.88 +4.12% 1,337,600 N/A 21.50 23.12 22.50 8.94 25.00 N/A 451.0M
EMC Sep 10 68.12 +2.62 +4.01% 6,742,100 5,564,636 65.75 68.94 66.00 20.81 67.44 73.60 69.037B
EMLX Sep 10 86.00 +3.25 +3.93% 419,200 215,136 84.62 87.00 87.00 4.62 89.50 223.65 1.404B
LQID Sep 10 36.69 +1.19 +3.35% 441,300 N/A 35.00 38.38 35.50 17.88 48.00 N/A 691.6M
CHKP Sep 10 93.62 +2.94 +3.24% 834,200 616,409 90.50 95.52 92.19 10.88 91.12 N/A 3.397B
NTAP Sep 10 67.75 +2.12 +3.24% 1,532,100 1,071,318 65.50 68.00 65.75 16.00 69.69 126.20 4.984B
INCY Sep 10 41.38 +1.25 +3.12% 960,700 207,590 39.88 42.25 39.94 16.75 41.50 N/A 1.159B
PMCS Sep 10 109.25 +3.19 +3.01% 705,600 992,909 106.81 110.50 109.50 11.44 109.00 107.13 6.929B
AMCC Sep 10 54.31 +1.50 +2.84% 576,800 456,181 52.19 54.88 53.25 6.12 54.31 148.77 1.458B
INKT Sep 10 128.19 +3.31 +2.65% 2,038,900 2,106,863 124.69 130.50 124.88 26.56 159.12 N/A 6.873B
MCRL Sep 10 96.88 +2.50 +2.65% 197,100 121,181 94.62 99.88 94.81 22.75 94.38 100.40 1.985B
AAPL Sep 10 77.44 +1.88 +2.48% 4,096,100 4,147,545 74.69 77.69 76.00 28.50 77.94 20.48 12.458B
QLGC Sep 10 96.19 +2.22 +2.36% 664,200 565,409 95.00 99.50 96.00 12.62 98.75 109.27 3.485B
LGTO Sep 10 49.12 +1.12 +2.34% 1,204,400 914,000 48.62 50.38 49.00 13.75 49.25 120.00 4.006B
GSPN Sep 10 87.62 +1.62 +1.89% 757,200 N/A 77.62 91.50 90.50 26.38 118.25 N/A 1.601B
TXN Sep 10 90.62 +1.62 +1.83% 4,498,100 2,969,818 88.75 91.50 90.06 22.69 92.69 78.76 71.201B
SUNW Sep 10 85.69 +1.50 +1.78% 7,369,700 7,959,363 84.75 86.62 85.75 19.50 88.00 66.29 66.310B
HGSI Sep 10 87.50 +1.50 +1.74% 169,300 525,590 83.88 88.62 87.00 24.50 96.25 N/A 2.011B
WCOM Sep 10 79.19 +1.25 +1.60% 7,033,600 12,429,136 78.19 80.00 78.75 39.00 96.75 N/A 148.3B
VRSN Sep 10 112.38 +1.75 +1.58% 767,000 1,150,681 111.00 115.00 114.25 9.69 117.75 N/A 5.690B
JDSU Sep 10 112.00 +1.56 +1.41% 1,125,800 1,601,000 110.62 113.56 113.38 15.62 120.88 N/A 19.404B
VTSS Sep 10 78.53 +1.09 +1.41% 1,334,600 1,254,045 77.50 80.00 78.00 17.12 77.62 91.10 6.026B
DELL Sep 10 49.56 +0.69 +1.41% 23,974,900 24,397,090 48.81 49.81 49.31 20.38 55.00 77.58 125.9B
QSFT Sep 10 47.06 +0.56 +1.21% 301,100 N/A 44.75 50.00 46.25 20.50 53.62 930.00 1.794B
CSCO Sep 10 70.75 +0.81 +1.16% 13,466,800 17,978,044 69.94 71.69 71.19 20.56 71.75 112.80 228.0B
TQNT Sep 10 67.50 +0.75 +1.12% 806,800 692,409 65.12 69.50 68.50 7.31 67.50 72.03 983.4M
MSFT Sep 10 95.00 +0.94 +1.00% 17,227,500 25,824,818 94.00 95.31 95.06 43.88 100.75 66.24 484.9B
NTRO Sep 10 42.12 +0.38 +0.90% 1,609,100 N/A 41.00 45.75 45.12 11.25 43.88 N/A 1.850B
DITC Sep 10 60.62 +0.44 +0.73% 266,200 480,863 56.00 62.50 61.06 11.00 77.94 N/A 713.4M
IIJI Sep 10 80.06 +0.56 +0.71% 1,049,900 N/A 77.50 87.50 85.44 23.69 91.94 N/A 3.521B
MLNM Sep 10 76.12 +0.50 +0.66% 328,800 428,318 74.62 77.75 75.41 9.62 76.75 118.16 2.756B
BVSN Sep 10 107.00 +0.50 +0.47% 318,100 556,318 105.94 110.75 108.12 9.25 116.38 273.08 2.735B
IBM Sep 10 135.00 +0.25 +0.19% 5,089,300 5,966,590 134.38 137.69 137.50 58.38 139.19 33.27 246.9B
VRTS Sep 10 70.97 +0.12 +0.18% 2,150,700 1,526,727 70.00 71.88 71.50 11.88 71.12 N/A 12.044B
LBRT Sep 10 36.06 +0.06 +0.17% 199,100 N/A 34.12 37.25 37.12 14.38 36.50 N/A 1.491B
BMET Sep 10 33.59 +0.03 +0.09% 1,321,500 736,545 33.25 34.00 33.88 28.25 45.75 32.58 3.788B
AIRO Sep 10 13.88 0.00 0.00% 526,900 N/A 13.44 14.50 14.12 9.00 16.00 N/A 188.2M
OCLI Sep 10 83.75 -0.06 -0.07% 124,100 201,227 80.00 85.00 84.00 14.38 88.50 97.46 1.170B
ICCI Sep 10 30.88 -0.06 -0.20% 260,700 N/A 30.25 31.75 30.94 25.25 32.00 N/A 1.833B
BGEN Sep 10 89.00 -0.19 -0.21% 2,510,300 1,911,500 87.81 90.44 89.81 25.19 89.25 82.58 13.378B
QCOM Sep 10 165.69 -0.44 -0.26% 3,004,300 8,483,863 164.00 168.50 168.25 18.88 198.62 244.30 26.600B
HIFN Sep 10 137.62 -0.38 -0.27% 138,800 231,318 137.62 143.38 143.00 17.00 151.75 194.37 1.192B
ADBE Sep 10 103.19 -0.31 -0.30% 488,200 900,318 102.38 104.62 104.31 24.56 105.69 50.24 6.382B
JNPR Sep 10 191.50 -0.69 -0.36% 283,400 N/A 190.12 200.00 194.50 90.12 234.38 N/A 9.578B
TLAB Sep 10 59.31 -0.25 -0.42% 4,211,300 3,819,227 59.25 61.62 60.50 15.69 74.00 53.66 23.267B
INTC Sep 10 87.38 -0.38 -0.43% 16,288,300 22,879,090 85.88 87.88 87.81 37.88 89.50 41.59 289.0B
CYTC Sep 10 39.38 -0.19 -0.47% 120,900 262,863 38.50 39.62 39.62 7.44 39.75 164.84 703.1M
VPHM Sep 10 24.50 -0.12 -0.51% 221,900 798,045 23.25 25.50 25.38 5.00 28.75 N/A 283.6M
SDLI Sep 10 87.88 -0.88 -0.99% 307,200 690,500 86.00 92.00 90.69 4.06 92.75 170.67 2.746B
ETEK Sep 10 64.31 -0.69 -1.06% 198,700 505,863 64.06 65.75 65.12 19.44 66.75 144.44 4.248B
MU Sep 10 74.62 -1.00 -1.32% 5,389,600 5,420,818 72.50 76.94 76.75 23.44 82.50 N/A 19.894B
VIGN Sep 10 80.88 -1.22 -1.48% 656,700 498,636 80.38 83.12 82.75 37.25 111.75 N/A 2.248B
ARBA Sep 10 140.94 -2.19 -1.53% 162,400 N/A 139.06 146.12 145.56 61.00 157.00 N/A 6.403B
BRCD Sep 10 207.69 -3.50 -1.66% 325,400 394,818 202.19 215.25 215.25 33.00 228.00 N/A 5.334B
DNA Sep 10 168.00 -3.00 -1.75% 261,500 N/A 165.50 171.50 171.06 116.50 179.50 N/A 21.480B
ALKS Sep 10 36.34 -0.66 -1.77% 199,900 454,545 36.12 37.25 37.25 10.12 39.88 N/A 916.4M
CMVT Sep 10 89.62 -1.69 -1.85% 968,900 996,454 89.12 91.75 91.50 19.56 93.50 48.57 6.264B
PHCM Sep 10 167.75 -3.44 -2.01% 377,100 N/A 163.00 177.81 175.50 32.25 176.19 N/A 5.118B
EXTR Sep 10 67.88 -1.50 -2.16% 884,600 531,136 65.88 71.06 71.06 35.06 90.25 N/A 3.325B
MEDI Sep 10 113.97 -2.53 -2.17% 754,200 914,454 112.00 118.19 118.00 24.38 120.62 89.62 6.454B
RFMD Sep 10 51.50 -1.50 -2.83% 1,683,200 921,500 51.00 54.88 54.75 3.62 53.88 147.22 4.080B
RHAT Sep 10 119.75 -3.50 -2.84% 2,819,100 N/A 117.12 130.69 130.25 40.00 135.25 N/A 8.003B
IMNX Sep 10 64.06 -1.88 -2.84% 964,400 982,272 62.50 65.94 65.94 11.94 73.50 659.38 10.482B
AFFX Sep 10 101.12 -3.38 -3.23% 372,300 333,909 97.25 105.62 105.25 18.62 104.94 N/A 2.457B
CLRN Sep 10 47.44 -1.62 -3.31% 415,200 N/A 47.00 50.44 50.19 19.88 52.00 N/A 1.309B
BCRX Sep 10 27.12 -1.25 -4.41% 99,000 248,318 27.12 28.38 28.12 4.38 35.31 N/A 406.9M
DSCM Sep 10 51.44 -2.44 -4.52% 266,200 N/A 51.00 55.50 55.50 32.25 70.00 N/A 2.178B
BRCM Sep 10 119.00 -6.38 -5.08% 1,870,300 1,907,954 118.00 128.12 128.06 29.00 149.50 278.61 11.836B
ACRU Sep 10 19.62 -1.06 -5.14% 268,900 N/A 18.25 20.69 20.69 8.62 21.25 N/A 408.9M
ACRU Sep 10 19.62 -1.06 -5.14% 268,900 N/A 18.25 20.69 20.69 8.62 21.25 N/A 408.9M
ZOOX Sep 10 87.50 -5.00 -5.41% 233,500 N/A 87.00 96.00 94.38 44.38 109.88 N/A 2.151B
CMTN Sep 10 90.88 -5.50 -5.71% 704,100 762,909 90.06 99.88 98.00 50.50 135.00 N/A 2.115B
LOOK Sep 10 37.94 -2.56 -6.33% 2,829,300 N/A 37.00 43.06 42.88 15.00 43.31 N/A 3.189B
ICGE Sep 10 67.50 -4.62 -6.41% 1,048,400 N/A 67.50 76.25 75.00 14.00 87.50 450.78 8.393B
ISLD Sep 10 23.44 -1.62 -6.48% 631,700 N/A 23.00 26.00 25.31 8.62 40.44 N/A 817.2M
HOTJ Sep 10 26.25 -2.12 -7.49% 353,900 N/A 25.88 29.38 29.25 7.50 36.12 N/A 697.0M
NTCT Sep 10 26.62 -2.50 -8.58% 501,400 N/A 25.38 29.62 29.25 11.12 41.25 67.73 681.3M
PKTR Sep 10 51.03 -5.47 -9.68% 142,300 N/A 49.25 58.00 57.62 21.12 59.00 N/A 1.335B
NTOP Sep 10 66.50 -7.50 -10.14% 2,022,300 N/A 66.25 76.00 74.69 15.00 92.62 N/A 3.160B
IDPH Sep 10 105.44 -18.34 -14.82% 4,012,300 530,500 104.88 118.06 118.06 18.25 145.50 93.07 2.183B
ENGA Sep 10 34.62 -6.38 -15.55% 1,364,100 N/A 33.50 40.50 40.00 23.12 47.00 N/A 1.624B
|
