=-=-= Thurs. 6/24/99, NDX =-=
=============
Symbol Last Trade Change Volume Day's Range Open Avg Vol 52-week Range Earn/Shr Mkt Cap
^IXIC 5:16PM 2553.99 -44.13 -1.70% N/A 2550.14 2598.13 2596.71 N/A 1357.09 2677.76 N/A N/A
^NDX 5:15PM 2184.87 -54.46 -2.43% N/A 2181.48 2239.33 2239.33 N/A 1063.27 2283.55 N/A N/A
QQQ 4:15PM 109.52 -2.22 -1.99% 7,494,400 109.00 111.75 0.00 N/A 97.00 114.56 N/A N/A
MSFT 4:01PM 84.62 -1.38 -1.60% 16,779,500 84.00 86.25 85.75 25,762,680 43.88 95.62 1.26 363.5B
INTC 4:01PM 55.06 -1.50 -2.65% 13,348,700 55.00 56.44 56.38 20,376,318 34.81 71.81 1.93 182.7B
CSCO 4:01PM 60.25 -1.62 -2.63% 19,004,100 60.12 62.12 61.94 13,796,681 20.56 62.31 0.58 194.2B
WCOM 4:01PM 92.56 -2.38 -2.50% 7,405,000 92.44 94.75 94.75 11,283,681 39.00 96.75 -1.37 172.2B
DELL 4:00PM 38.12 -0.19 -0.49% 25,668,700 37.50 39.25 39.00 28,999,954 20.38 55.00 0.57 96.871B
AMZN 4:01PM 113.62 -4.12 -3.50% 4,177,600 113.00 118.81 118.12 8,347,045 21.62 221.25 -1.16 18.357B
SUNW 4:01PM 64.56 -2.12 -3.19% 4,949,900 64.00 66.50 66.19 10,027,090 19.19 72.50 1.29 49.963B
LVLT 4:01PM 67.62 -2.38 -3.39% 1,072,800 67.12 70.19 70.12 1,688,090 22.38 100.12 -1.08 22.937B
YHOO 4:01PM 151.00 -4.50 -2.89% 7,018,200 147.00 155.69 155.00 N/A 29.50 244.00 0.16 N/A
QCOM 4:01PM 127.75 -6.12 -4.58% 2,651,500 127.19 135.00 134.81 3,804,000 18.88 137.50 0.35 19.245B
ORCL 4:01PM 35.69 +0.56 +1.60% 21,278,400 34.94 36.25 34.94 18,883,544 12.12 41.12 0.78 51.371B
AMGN 4:01PM 55.69 +2.44 +4.58% 5,170,600 53.25 56.25 53.38 5,200,409 28.94 81.38 1.74 28.512B
QWST 4:01PM 33.06 +0.50 +1.54% 16,883,300 32.56 34.50 32.62 6,305,545 11.00 52.38 -1.49 23.276B
NXTL 4:01PM 45.31 -1.25 -2.68% 6,985,200 45.00 47.75 47.00 5,291,818 15.38 46.81 -6.11 12.603B
CMGI 4:01PM 96.50 -2.44 -2.46% 4,703,000 96.00 102.00 101.62 5,537,136 8.62 165.00 0.34 9.198B
ATHM 4:01PM 53.00 -3.44 -6.09% 6,855,700 52.81 56.62 55.00 5,210,500 11.75 99.00 -0.56 13.321B
TLAB 4:01PM 67.25 -2.38 -3.41% 5,322,800 66.94 70.00 70.00 2,956,545 15.69 70.62 1.11 26.331B
ASND 4:01PM 105.38 -3.00 -2.77% 3,400,400 103.75 108.31 108.00 3,127,318 32.62 108.75 0.10 23.462B
MXIM 4:01PM 60.88 -3.94 -6.08% 1,366,600 60.75 64.31 64.25 1,497,136 22.31 65.12 1.27 8.212B
LLTC 4:01PM 62.06 -3.62 -5.52% 1,233,200 62.00 65.25 65.12 1,475,636 19.56 65.75 1.20 9.498B
AMAT 4:01PM 65.81 -3.56 -5.14% 7,124,900 65.38 69.25 68.75 8,419,454 21.56 72.00 0.13 24.709B
IMNX 4:01PM 120.38 -6.56 -5.17% 965,600 119.75 129.69 126.88 976,727 23.94 145.88 0.12 9.804B
CMCSK 4:01PM 37.31 -1.12 -2.93% 3,970,500 36.38 37.75 37.75 4,286,909 16.81 42.56 1.43 26.099B
ALTR 4:00PM 37.00 -3.31 -8.22% 2,734,100 36.94 40.06 39.88 2,558,090 14.12 41.12 0.83 7.336B
COST 4:00PM 72.75 -1.38 -1.85% 1,263,200 72.75 74.25 74.25 2,130,136 41.25 93.75 2.23 16.065B
SBUX 4:01PM 36.75 -1.06 -2.81% 1,730,900 36.62 38.06 37.88 1,656,181 14.38 41.00 0.42 6.683B
SPLS 4:01PM 27.81 -0.69 -2.41% 3,348,500 27.81 28.50 28.50 3,521,545 17.00 35.94 0.44 12.928B
AMFM 4:00PM 50.62 +0.12 +0.25% 2,559,700 50.50 52.38 50.88 2,357,363 18.62 59.38 -0.71 7.252B
NOVL 4:01PM 24.56 -0.38 -1.50% 2,743,900 24.44 25.06 24.94 4,402,000 9.50 28.12 0.39 8.228B
BGEN 4:01PM 114.12 -2.75 -2.35% 738,800 113.88 118.00 117.00 1,299,227 41.75 120.50 2.02 8.554B
XLNX 4:01PM 53.44 -2.69 -4.79% 3,434,300 52.38 56.12 56.06 3,161,636 14.88 58.12 0.84 8.389B
CTAS 4:01PM 60.50 -0.75 -1.22% 482,600 59.75 61.50 60.50 412,181 39.88 78.38 1.34 6.398B
AAPL 4:01PM 42.31 -1.38 -3.15% 3,869,300 42.25 43.62 43.62 4,545,136 26.75 50.00 3.18 5.799B
PAYX 4:01PM 29.00 0.00 0.00% 3,137,000 28.12 30.12 29.38 1,281,227 24.12 36.69 0.52 7.132B
ERICY 4:01PM 32.38 -0.19 -0.58% 1,939,600 32.38 32.62 32.56 3,785,363 15.00 34.12 0.76 57.864B
ADCT 4:01PM 42.12 -2.19 -4.94% 4,596,500 39.62 44.12 44.00 1,905,454 15.75 53.62 0.87 5.708B
BMCS 4:01PM 48.69 -0.38 -0.76% 1,157,300 48.62 49.75 49.00 4,047,818 30.00 60.25 1.47 10.568B
BBBY 4:00PM 38.62 +1.25 +3.34% 1,930,600 36.88 38.62 37.75 1,189,318 17.12 39.38 0.68 5.394B
INTU 4:00PM 84.06 -2.62 -3.03% 677,300 81.44 87.25 86.62 977,500 34.19 110.75 1.01 5.232B
QTRN 4:01PM 38.12 -2.06 -5.13% 837,900 38.00 40.25 40.00 1,254,090 33.38 56.88 0.96 4.274B
BMET 4:01PM 38.75 -1.88 -4.62% 348,800 38.25 40.75 40.75 697,272 26.00 45.75 1.24 4.356B
SPOT 4:01PM 30.56 -2.62 -7.91% 305,200 30.56 33.50 32.88 442,181 26.38 58.00 0.79 4.561B
NTLI 4:01PM 86.38 -4.44 -4.89% 1,426,900 84.75 88.75 88.00 659,000 32.00 101.00 -13.49 6.340B
USAI 4:01PM 40.00 -1.56 -3.76% 424,900 40.00 41.38 41.31 802,727 13.81 44.69 0.30 6.462B
KLAC 4:01PM 57.12 -2.19 -3.69% 847,300 57.00 59.12 58.38 2,342,500 20.75 65.00 0.19 5.036B
FISV 4:00PM 34.19 -1.31 -3.70% 692,300 33.75 35.50 35.44 608,136 24.50 40.75 0.94 4.217B
CPWR 4:01PM 30.19 -0.06 -0.21% 2,969,800 29.50 30.38 29.94 6,094,727 16.38 39.88 0.87 11.094B
CHIR 4:01PM 20.12 -0.94 -4.45% 781,300 20.00 21.50 21.25 985,818 13.75 26.62 2.73 3.655B
CEFT 4:01PM 37.12 -1.25 -3.26% 1,301,100 36.75 39.00 38.88 1,020,272 19.00 43.88 0.48 4.764B
COMS 4:01PM 26.50 -0.62 -2.30% 7,382,900 26.00 26.88 26.88 8,394,818 20.00 51.12 1.09 9.590B
PSFT 4:01PM 16.06 -0.62 -3.75% 1,942,700 16.00 16.88 16.69 4,311,772 11.50 52.12 -0.31 3.867B
PMTC 4:01PM 13.62 -0.88 -6.03% 1,908,400 13.62 14.81 14.56 N/A 8.50 36.31 0.37 N/A
PCAR 4:01PM 50.19 -1.44 -2.78% 206,400 50.19 53.00 51.25 363,772 37.00 63.00 5.54 3.925B
SSCC 4:01PM 20.75 -0.56 -2.64% 1,081,500 20.75 21.50 21.25 N/A 9.75 25.31 -1.99 N/A
CMVT 4:01PM 71.50 -2.50 -3.38% 767,900 71.00 75.00 74.00 933,045 19.56 77.88 1.68 4.997B
CTXS 4:00PM 53.62 -1.50 -2.72% 828,800 52.75 55.75 55.25 2,096,454 23.12 57.00 0.81 4.680B
APCC 4:00PM 20.12 -1.00 -4.73% 826,400 20.00 21.12 21.12 1,301,863 13.06 27.75 0.80 3.862B
SANM 4:01PM 75.12 -1.56 -2.04% 523,700 74.25 76.50 75.94 985,318 19.62 81.50 1.20 4.291B
QNTM 4:01PM 24.44 -0.56 -2.25% 3,638,700 23.81 25.06 24.88 2,717,363 10.81 29.94 -0.18 4.090B
VTSS 4:01PM 64.50 -1.75 -2.64% 1,110,200 62.25 66.25 66.25 1,430,272 17.12 68.12 0.79 4.903B
SNPS 4:01PM 53.44 -1.62 -2.95% 926,500 52.75 55.62 55.06 997,318 24.50 61.25 1.61 3.787B
GENZ 4:01PM 51.94 +0.94 +1.84% 1,764,500 49.69 53.62 50.50 1,000,954 23.50 55.75 1.55 4.288B
ADBE 4:01PM 84.69 -3.19 -3.63% 1,151,600 83.00 87.75 87.75 1,067,681 23.62 88.25 2.06 5.167B
VRTS 4:01PM 93.50 -1.62 -1.71% 647,600 91.94 97.25 95.00 1,032,363 23.75 99.75 1.08 4.506B
SIAL 4:01PM 32.38 -1.00 -3.00% 356,600 32.00 33.44 33.38 501,909 24.50 37.50 1.65 3.263B
MCLD 4:00PM 51.19 -2.44 -4.55% 441,400 51.12 53.44 53.19 613,318 15.25 61.88 -2.22 3.810B
ERTS 4:01PM 53.38 +1.31 +2.52% 1,576,400 51.69 54.50 52.12 708,681 33.25 57.12 1.15 3.265B
CNTO 4:01PM 46.88 -1.25 -2.60% 1,213,500 46.81 48.88 48.12 2,057,090 31.25 52.69 4.73 3.324B
RTRSY 4:01PM 83.44 -2.31 -2.70% 78,000 83.06 85.25 85.25 123,045 42.12 100.00 2.77 19.769B
NWAC 4:01PM 32.00 -0.62 -1.92% 664,300 31.50 32.88 32.38 1,215,772 18.62 44.50 -4.50 2.691B
MOLX 4:01PM 33.31 -0.12 -0.37% 409,800 33.25 34.12 33.25 N/A 23.00 39.00 1.11 N/A
PHSYB 4:00PM 71.94 +0.19 +0.26% 949,100 71.50 76.00 71.50 523,500 55.62 100.38 5.11 2.216B
FDLNB 4:00PM 11.81 -0.12 -1.05% 445,200 11.81 12.00 11.88 675,000 7.88 12.19 0.57 2.710B
EFII 4:00PM 50.25 -1.75 -3.37% 537,500 49.12 52.38 52.06 854,272 13.50 52.00 1.08 2.704B
DLTR 4:00PM 39.81 -1.03 -2.52% 260,200 39.81 41.38 40.69 547,545 23.75 49.50 1.07 2.440B
ADPT 4:01PM 33.94 +0.69 +2.07% 1,973,500 33.00 34.44 33.12 2,243,090 7.88 35.44 -0.12 3.657B
NETA 4:01PM 15.00 -0.12 -0.83% 3,104,500 14.62 15.19 15.12 6,549,681 10.06 67.69 0.20 2.073B
STEI 4:00PM 14.94 +0.12 +0.84% 1,385,800 14.75 15.06 14.94 978,863 12.69 28.00 1.03 1.616B
APOL 4:00PM 24.19 +0.44 +1.84% 1,517,700 23.69 25.19 24.00 1,027,227 20.12 43.25 0.70 1.880B
COMR 4:00PM 21.56 0.00 0.00% 355,900 21.06 21.75 21.62 714,500 13.88 29.00 1.33 2.100B
ROST 4:01PM 48.31 +0.31 +0.65% 213,800 47.81 48.75 48.12 393,909 23.25 50.50 2.96 2.206B
LNCR 4:00PM 25.88 -0.12 -0.48% 256,000 25.88 27.62 26.00 603,409 17.25 44.38 1.53 1.510B
MCHP 4:01PM 47.12 -3.31 -6.57% 377,300 46.88 50.44 50.00 761,727 17.00 50.44 0.94 2.416B
ATML 4:01PM 23.75 -0.25 -1.04% 1,941,100 23.56 24.38 23.88 2,363,227 6.00 26.25 -0.60 2.379B
MLHR 4:01PM 20.62 -0.06 -0.30% 317,900 20.31 20.88 20.88 439,272 15.62 30.75 1.59 1.641B
FAST 4:00PM 49.50 -1.62 -3.18% 229,500 49.38 51.19 50.62 281,454 20.50 54.50 1.48 1.878B
ADSK 4:01PM 27.88 -0.25 -0.89% 832,300 27.38 28.38 27.94 1,061,045 21.62 49.44 1.08 1.643B
TECD 4:01PM 39.44 -0.62 -1.56% 625,900 39.06 40.00 39.75 992,318 14.50 53.12 2.54 2.021B
ANDW 4:00PM 17.56 -0.50 -2.77% 938,500 17.50 18.12 18.00 781,000 10.38 21.25 0.62 1.445B
WTHG 4:01PM 12.44 +0.12 +1.02% 1,067,600 12.38 12.81 12.50 473,818 10.38 15.75 0.78 1.142B
RXSD 4:00PM 13.00 -0.31 -2.35% 370,300 12.69 13.38 13.31 816,727 10.94 38.62 0.95 845.8M
MUEI 4:01PM 10.19 -0.56 -5.23% 502,000 10.06 10.69 10.69 N/A 9.00 24.75 0.41 N/A
CBRL 4:00PM 16.12 -0.12 -0.77% 1,653,800 15.88 16.31 16.31 862,272 16.00 33.75 1.51 944.3M
FHCC 3:59PM 20.50 +0.19 +0.92% 452,100 20.25 20.50 20.25 307,681 13.62 30.12 1.37 1.036B
CATP 4:00PM 16.88 +1.25 +8.00% 1,697,900 15.38 17.75 15.56 1,513,409 10.62 58.38 0.75 1.006B
CEXP 4:00PM 6.94 -0.06 -0.89% 841,500 6.75 7.19 7.03 710,681 4.00 13.06 -0.61 727.5M
|
