Silicon Investor (SI) -- The First Internet Community

Indices [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
DJII 11066.000 95.000u 10971.000 10971.000 11080.000 10904.000 N/A 9882 N/A 4:30 N/A N/A
NDX 2322.300 25.500u 2296.800 2296.800 2329.100 2272.200 1863 1678 1 5:15 2320.400 1063.300
COMP 2706.100 20.000u 2686.100 2692.900 2711.700 2658.200 474 427 1 5:16 2696.800 1357.100
BKX 904.200 8.300u 895.900 895.200 906.600 884.800 1655 1448 1 4:31 953.200 545.700
SPZ 1381.000 8.300u 1372.700 1372.700 1382.800 1360.800 1784 1612 1 5:00 1376.000 923.300
SOX 491.950 7.500u 484.450 484.450 495.200 483.120 1763 1559 1 4:31 485.990 182.590
QQQ 116.031 0.781u 115.250 115.625 116.688 113.625 34113 1321 116 4:15 119.875 97.000
VIX 19.800 -1.210d 21.010 21.130 22.150 19.680 373 333 1 3:59 60.630 16.730

DOW [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AXP 133.125 3.000u 130.125 131.500 133.250 129.375 20463 1330 5 4:04 142.625 67.000
MRK 75.250 1.625u 73.625 73.875 75.625 73.250 59456 3547 10 4:31 87.375 57.500
HWP 102.000 1.500u 100.500 99.188 102.625 99.188 32631 1949 20 4:02 100.500 47.063
JPM 140.250 -0.250u 140.500 139.625 141.375 137.625 9963 890 175 4:01 147.813 72.125
WMT 47.750 -0.500d 48.250 47.938 48.313 46.938 6.7M 4637 1 4:07 53.406 26.219
GE 111.500 -1.500d 113.000 112.063 112.313 110.813 45621 3504 8 4:21 117.438 69.000

Tech_Titans [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
INTC 62.875 3.375u 59.500 59.750 63.188 59.250 31M 29460 102 4:01 71.844 34.875
WCOM 88.313 2.250u 86.063 87.750 89.750 86.578 28M 24500 1 4:01 96.766 39.000
EMC 57.125 2.125u 55.000 56.000 58.000 55.563 61131 5002 1 4:06 67.469 20.844
IBM 131.000 1.750u 129.250 130.000 131.313 128.000 59116 3441 10 4:02 132.000 55.375
MSFT 91.188 1.000u 90.188 89.875 91.500 88.375 24M 24332 1 4:01 95.625 43.875
LU 68.063 0.625d 67.438 68.188 68.500 67.063 9M 5882 1 4:16 68.688 26.719
CSCO 64.375 -0.063d 64.438 65.063 65.125 63.500 22M 22221 1 4:01 65.438 20.563
DELL 36.625 -0.375d 37.000 37.063 37.125 35.750 16M 14888 94 4:01 55.000 20.375

E*Titans [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
RNWK 77.875 9.000u 68.875 71.563 79.375 70.250 48088 11973 1 4:00 131.875 7.625
YHOO 177.250 5.063u 172.188 174.375 179.875 171.813 12M 26974 10 4:01 244.000 29.500
AOL 112.125 2.125d 110.000 113.938 115.000 110.500 21M 21113 2 4:58 175.500 17.250
ATHM 54.938 1.000d 53.938 55.875 55.938 53.688 9M 12506 14 4:00 99.000 11.750
INKT 132.438 0.938u 131.500 131.813 138.000 127.250 26394 5604 10 4:00 159.125 19.500
DCLK 92.063 0.313d 91.750 92.750 96.750 89.000 30074 7139 1 4:00 176.000 6.750
EBAY 149.656 -1.719d 151.375 153.188 156.938 145.875 33494 8818 26 4:00 234.000 8.406
CMGI 112.063 -2.000d 114.063 114.875 116.500 108.625 7M 16881 6 4:01 165.000 8.609
AMZN 122.375 -2.750d 125.125 125.250 126.500 118.000 7M 15408 5 4:00 221.250 21.656
CNET 51.750 -5.875d 57.625 55.125 55.125 50.250 54258 11031 4 4:01 79.750 7.250
PCLN 107.500 -8.063d 115.563 116.875 118.375 107.250 19766 6231 5 4:00 165.000 58.000

Networkers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
COMS 27.063 0.375u 26.688 26.750 27.438 26.563 46605 4008 6 4:01 51.125 20.000
SUNW 68.188 -0.688d 68.875 68.438 68.875 67.188 47248 5833 4 4:01 72.500 19.188

WirelessMfr_Carrier [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MOT 98.313 3.563u 94.750 94.813 98.563 94.313 35124 2225 1 4:18 96.688 38.375
NOK 94.500 2.938u 91.563 90.688 95.750 89.813 43561 1824 20 4:14 92.000 29.531
PCS 57.875 0.875u 57.000 57.188 58.500 55.750 11214 748 1 4:16 60.750 12.750
NXTL 50.000 -0.188d 50.188 50.188 50.313 48.688 51706 3928 4 4:01 50.750 15.375
ERICY 32.500 -0.438d 32.938 32.563 32.625 32.000 24337 1153 12 4:01 34.125 15.000
QCOM 139.750 -3.750d 143.500 144.000 147.000 139.500 33621 5828 3 4:01 145.938 18.875

Telecom&Cable_Gear [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NT 90.250 3.438u 86.813 87.000 91.000 86.313 27999 1420 862 4:02 88.000 26.813
UNPH 168.000 2.000d 166.000 168.250 174.000 166.125 6167 1533 3 4:01 167.188 31.250
WCII 50.750 2.000u 48.750 48.813 51.750 47.875 15230 1374 1 4:00 60.000 10.250
TLAB 68.375 0.813d 67.563 69.000 69.813 67.500 31666 3531 1 4:01 70.625 15.688
ADCT 46.063 0.500u 45.563 45.750 46.625 45.375 7823 809 10 4:00 53.625 15.750
CMVT 76.000 0.500u 75.500 74.250 76.250 73.000 7755 879 2 4:00 78.750 19.578
AWRE 46.188 0.063d 46.125 46.375 47.500 44.875 4887 677 1 4:00 87.125 4.250
ANTC 31.250 -0.625d 31.875 31.875 32.375 31.125 7914 394 40 4:00 34.188 11.500
TERN 53.250 -2.625d 55.875 55.563 56.000 53.250 4627 793 38 4:00 60.500 7.000

Telecom_Infrastructr [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LVLT 65.563 5.500u 60.063 64.250 67.938 63.563 25300 3711 23 4:00 100.125 22.375
ADLAC 65.000 1.375d 63.625 65.188 65.625 64.250 10775 572 2 4:00 87.000 29.125
QWST 33.375 0.313d 33.063 33.688 33.688 33.000 7M 7437 24 4:00 52.375 11.000
RCNC 41.250 -0.375d 41.625 41.813 44.375 41.125 6843 1111 2 4:00 54.500 8.750
MFNX 34.906 -1.031d 35.938 37.000 37.125 34.750 19265 2686 56 4:00 47.563 4.219
GBLX 40.000 -2.625d 42.625 42.875 43.000 39.500 26739 2737 2 4:00 64.250 8.000
COVD 49.188 -4.125d 53.313 54.125 54.500 46.625 20563 4299 1 4:00 81.000 20.656
CMTN 71.125 -5.875d 77.000 77.875 77.875 69.250 5053 512 20 4:00 79.500 50.500
GTSG 74.250 -6.688d 80.938 81.063 81.250 74.188 37825 1331 12 4:00 91.688 21.125
RBAK 116.000 -9.563d 125.563 128.000 128.000 114.000 1719 624 1 3:59 132.125 65.000

ISPs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PSIX 46.500 2.750u 43.750 45.250 47.688 44.875 12272 1667 1 4:00 73.750 8.375
MSPG 46.250 1.938u 44.313 45.500 46.500 44.813 25349 5031 1 4:00 66.500 11.375
ELNK 63.000 1.563u 61.438 62.875 64.750 60.250 14809 2988 1 4:00 99.375 19.500
STRM 63.500 -0.625u 64.125 62.250 70.000 57.188 13545 3787 1 4:00 66.000 24.000
CNCX 38.063 -1.688d 39.750 39.813 39.875 38.000 3633 410 15 4:00 57.625 7.125

WebHosting [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VRIO 69.125 -0.375u 69.500 68.750 70.000 68.000 3039 398 2 4:00 78.000 13.000
ABOV 38.688 -1.688d 40.375 40.375 41.000 38.500 11978 2200 2 3:59 75.500 5.750
EXDS 117.000 -2.938d 119.938 119.750 124.875 111.250 30386 5983 10 4:00 120.750 7.750

E*Portals [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LCOS 102.375 10.500u 91.875 95.500 103.500 94.250 N/A 10953 8 4:01 145.375 20.063
SEEK 50.375 2.438u 47.938 48.375 51.125 47.625 35356 5383 10 4:01 100.000 14.875
INSP 47.938 0.938d 47.000 48.563 49.500 46.938 8449 1680 2 4:00 72.625 9.750
GNET 88.125 -3.750d 91.875 94.625 95.063 86.188 19166 5504 2 4:00 99.500 3.203

E*Banking [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NTBK 38.125 0.125d 38.000 38.625 40.000 36.500 20822 3994 3 4:01 83.000 3.578
SONE 44.625 -0.375d 45.000 46.000 46.313 43.000 6155 808 3 4:01 79.250 4.625
TBFC 36.813 -1.938d 38.750 38.438 39.000 36.500 6536 833 1 4:00 75.875 3.938

E*Brokers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EGRP 39.688 -0.250d 39.938 40.875 41.625 39.000 7.5M 13971 68 4:01 72.250 2.500
NITE 59.375 -1.625d 61.000 62.625 62.813 57.063 50768 10303 2 4:01 81.625 2.250
AMTD 103.875 -2.125d 106.000 108.875 110.500 100.500 47472 13857 3 4:00 188.375 5.625
NDB 55.500 -2.250d 57.750 58.250 61.375 55.000 47062 6681 18 4:13 93.000 8.125
SCH 103.250 -5.750d 109.000 107.500 107.875 100.781 43387 3440 1 4:08 155.000 18.500
E*Software [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
INTU 93.000 2.875u 90.125 90.250 94.375 90.188 5118 816 4 4:00 110.750 26.250
MACR 37.000 1.750u 35.250 36.625 37.875 36.000 7339 754 10 4:00 53.250 12.313
NSOL 80.500 1.375u 79.125 78.750 84.375 76.000 8859 2191 1 4:00 153.750 10.500
BVSN 72.625 -1.125d 73.750 73.000 73.938 68.375 5293 1123 16 4:00 73.750 9.250
VERT 103.500 -1.500d 105.000 106.250 119.875 103.000 9370 2762 6 4:00 149.000 34.750
CPTH 52.750 -2.563d 55.313 56.000 56.500 49.625 2374 375 2 4:00 150.250 34.125
VIGN 71.625 -3.375d 75.000 73.000 75.875 70.750 1689 464 1 4:00 111.750 37.250
VRSN 82.563 -3.688d 86.250 84.813 88.875 78.938 13292 2406 1 4:00 94.125 9.688

E*Misc [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
IVIL 55.750 5.500u 50.250 49.500 58.750 48.000 5619 1550 8 4:00 130.000 31.250
ETYS 41.688 0.938u 40.750 40.938 41.938 40.000 8900 988 5 3:59 83.563 36.000
HLTH 77.250 0.250u 77.000 76.000 82.625 76.000 6631 1847 26 4:00 126.188 21.750
GMST 65.375 0.125u 65.250 65.125 65.500 62.500 6343 572 3 4:00 67.625 15.500

PCs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BBY 68.813 1.313u 67.500 67.563 69.000 66.875 17542 1203 2 5:13 67.750 15.969
GTW 60.063 1.000u 59.063 59.000 60.438 56.750 36315 1657 44 4:01 84.500 36.125

SemiCapX_EDA [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
KLAC 68.938 4.063u 64.875 66.750 70.250 66.563 53196 5114 1 4:01 65.375 20.750
SNPS 57.063 1.875u 55.188 55.125 58.250 54.625 6876 886 2 4:00 61.250 24.500
PRIA 37.250 1.000d 36.250 38.250 38.375 36.750 3849 419 12 3:58 44.313 9.563
NVLS 67.031 -1.219d 68.250 67.750 68.375 66.000 10187 1197 6 3:59 75.500 20.875
AMAT 72.375 -1.500d 73.875 73.875 74.625 72.313 64409 6794 50 4:01 75.000 21.563
TER 70.000 -1.750d 71.750 71.625 72.438 69.750 8562 478 45 4:01 73.938 15.000
LRCX 44.000 -2.688d 46.688 46.750 46.750 43.063 9831 1017 3 4:01 47.000 8.375

Semis [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
QLGC 138.875 6.875u 132.000 133.750 140.500 130.500 2848 559 1 4:00 141.000 13.938
PMCS 64.406 5.469u 58.938 59.875 66.000 59.750 11376 1532 6 3:59 63.250 11.438
ALTR 41.750 4.938u 36.813 37.750 41.813 37.750 7M 5787 17 4:00 41.156 14.500
VTSS 70.563 3.125u 67.438 68.625 71.000 68.063 10025 1336 5 4:00 70.250 17.125
LLTC 69.938 2.688u 67.250 67.188 69.938 66.125 15123 1563 12 4:00 68.125 19.563
XLNX 58.500 1.250u 57.250 57.750 60.125 57.375 26630 2303 11 4:01 59.000 14.875
RMBS 92.938 0.750d 92.188 93.875 96.875 92.250 6773 1438 10 4:01 109.938 45.000
MCHP 47.938 0.563u 47.375 47.250 49.000 46.875 3831 546 14 4:00 50.438 17.000
STM 69.000 -0.313d 69.313 69.250 69.250 67.438 3562 226 210 4:00 72.500 17.938
LSCC 61.375 -0.625u 62.000 60.375 62.875 60.125 1489 270 1 4:00 62.375 18.875
CREE 75.500 -1.438d 76.938 76.000 77.188 73.500 2753 563 2 4:00 79.250 10.500
TQNT 54.938 -1.875d 56.813 57.750 58.250 53.875 3653 580 2 3:59 61.250 11.000
TXN 141.500 -2.500d 144.000 144.250 144.438 140.750 23417 1791 1 4:14 145.000 45.375
RFMD 72.000 -2.625d 74.625 73.000 73.750 69.000 5817 1014 1 4:00 75.500 5.250
BRCM 137.688 -6.875d 144.563 143.500 143.813 133.500 33011 7404 1 4:00 145.250 23.500

Software [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ADBE 85.250 3.094u 82.156 82.750 86.000 80.813 9282 1532 4 4:00 88.250 23.625
EFII 54.250 2.875u 51.375 52.563 56.500 52.563 8784 1042 9 4:00 56.813 13.500
MERQ 38.125 2.750u 35.375 35.750 38.375 35.625 3969 426 4 4:01 39.938 10.563
RATL 35.625 2.688u 32.938 33.875 36.563 33.750 12127 966 4 4:00 37.500 10.500
CHKP 56.000 2.375u 53.625 53.750 56.125 52.125 9616 1568 1 4:00 56.563 10.875
CTXS 58.625 2.125u 56.500 56.438 59.375 55.688 6289 1210 7 4:01 58.250 23.125
BMCS 54.875 0.875u 54.000 53.875 55.375 52.750 20547 2164 38 4:01 60.250 30.000
LGTO 58.500 0.750u 57.750 57.813 62.375 57.750 12265 1114 3 4:00 67.750 27.500
ORCL 37.750 0.625u 37.125 36.875 38.000 36.375 12M 7797 N/A 4:44 41.156 12.125
CPWR 31.375 -0.438d 31.813 31.875 32.000 30.750 22230 1511 1 4:01 39.906 16.375
CA 54.125 -0.625u 54.750 54.000 54.750 53.500 9148 639 405 4:00 61.938 26.000
VRTS 93.875 -1.063d 94.938 95.500 95.625 92.875 7681 907 4 4:00 99.750 23.750
NEON 42.375 -1.563d 43.938 43.625 43.875 41.375 13625 933 1 4:00 78.375 12.000
SEBL 63.500 -2.813d 66.313 66.500 66.500 61.375 13060 1785 4 4:00 67.375 15.125

ECM [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SANM 78.250 2.375u 75.875 76.000 79.375 72.375 9156 1288 6 4:00 81.500 19.625
FLEX 56.250 1.000u 55.250 55.125 56.375 52.625 2554 344 3 3:59 58.375 10.984
JBL 44.750 -0.375d 45.125 45.563 45.875 44.750 2918 288 39 4:01 55.375 11.500
SLR 66.188 -0.500d 66.688 66.750 67.125 65.500 10452 648 73 4:01 67.250 19.406

Misc [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ADIC 43.000 2.500u 40.500 42.000 43.938 39.750 4150 482 50 4:00 43.000 6.125
NTAP 57.625 1.750u 55.875 56.000 59.500 55.875 11643 1135 2 3:59 67.000 16.000
EXTR 56.000 -2.063d 58.063 56.813 57.500 55.125 2161 238 1 4:00 65.125 35.063

Banks_Brokers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
C 48.500 1.000u 47.500 47.563 48.875 46.750 9M 3888 20 4:12 51.750 19.000
CMB 85.938 -0.125u 86.063 85.563 86.625 83.938 44546 1441 340 4:09 91.125 35.563
MWD 101.750 -0.875u 102.625 99.875 102.250 98.375 30390 1666 349 4:00 116.938 36.500
MER 78.500 -1.000d 79.500 79.188 79.250 76.125 25379 2382 249 4:12 109.125 35.750
GS 70.813 -1.438d 72.250 71.375 71.438 69.750 8136 686 28 4:05 77.250 60.500

Bios_Drugs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BGEN 66.688 2.375u 64.313 64.688 67.000 63.250 17968 1857 12 4:01 66.500 20.875
IMNX 128.625 1.188d 127.438 128.750 132.125 128.250 4294 567 6 4:00 145.875 23.938
PFE 37.375 1.063u 36.313 36.250 37.625 36.063 16M 16259 11 5:01 50.000 28.625
AMGN 60.875 0.000u 60.875 60.750 61.375 59.750 31093 3549 3 4:01 81.375 28.969

Laser [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VISX 82.125 2.875u 79.250 80.125 83.750 79.625 13839 2180 22 4:01 85.000 10.484
LZRC 50.500 2.500u 48.000 48.000 50.750 47.625 3681 487 20 3:59 50.750 10.125
BOL 77.750 1.250u 76.500 76.500 77.750 75.750 2806 251 63 4:00 84.750 38.063
BEAM 20.625 -1.375d 22.000 21.500 21.500 20.063 10536 973 5 4:01 23.438 3.000

Symbol Last Trade Change Volume Day's Range Open Avg Vol 52-week Range Mkt Cap
^IXIC Jul 1 2706.18 +20.06 +0.75% N/A 2658.26 2711.76 2692.96 N/A 1357.09 2696.87 N/A
^IXY2 Jul 1 555.66 +1.51 +0.27% N/A 542.22 564.58 557.79 N/A 414.87 696.76 N/A
^INX Jul 1 1380.96 +8.30 +0.60% N/A 1360.76 1382.80 1372.70 N/A 923.32 1375.98 N/A
^GIN Jul 1 501.83 +6.28 +1.27% N/A 492.70 510.49 495.55 N/A 101.15 696.30 N/A
*PORTALS No such ticker symbol. Try Symbol Lookup (Look up: *PORTALS)
YHOO Jul 1 177.25 +5.00 +2.90% 11,691,700 171.81 179.88 174.38 8,513,590 29.50 244.00 36.225B
BCST Jul 1 136.00 +2.44 +1.82% 518,900 131.00 137.69 133.56 967,227 16.38 177.25 4.949B
LCOS Jul 1 102.38 +10.50 +11.43% 6,903,000 94.25 103.50 95.50 2,710,090 20.06 145.38 4.467B
SEEK Jul 1 50.38 +2.44 +5.08% 3,535,600 47.62 51.12 48.38 2,030,136 14.88 100.00 3.113B
GNET Jul 1 88.12 -3.75 -4.08% 1,929,600 86.19 95.06 95.00 872,363 3.19 99.50 2.286B
XMCM Jul 1 52.44 +0.06 +0.12% 294,400 50.56 53.50 52.00 817,318 21.12 98.50 840.9M
INSP Jul 1 47.94 +0.94 +1.99% 844,900 46.94 49.50 48.56 1,161,590 9.75 72.62 2.264B
TGLO Jul 1 19.31 -0.38 -1.90% 773,900 18.12 20.00 19.62 987,409 12.69 48.50 510.2M
EWBX Jul 1 37.25 0.00 0.00% 251,100 35.25 37.94 37.62 339,227 25.38 89.00 348.5M
SPLN Jul 1 33.62 -2.25 -6.27% 376,600 33.50 37.50 35.75 545,636 6.38 59.25 754.1M
BOUT Jul 1 54.50 +2.62 +5.06% 209,400 47.19 58.75 48.88 344,000 23.00 100.00 657.3M
GOTO Jul 1 36.50 +8.50 +30.36% 3,120,600 27.00 39.50 27.62 N/A 20.00 28.50 1.621B
*ISP_TELCM No such ticker symbol. Try Symbol Lookup (Look up: *ISP_TELCM)
AOL Jul 1 112.12 +2.12 +1.93% 21,189,100 110.50 115.00 113.94 25,344,000 17.25 175.50 121.4B
ATHM Jul 1 54.94 +1.00 +1.85% 8,928,900 53.69 55.94 55.88 5,489,409 11.75 99.00 13.808B
STRM Jul 1 63.50 -0.62 -0.97% 1,361,000 57.19 70.00 62.25 N/A 24.00 66.00 3.375B
CNCX Jul 1 38.06 -1.69 -4.25% 363,300 38.00 39.88 39.81 755,681 7.12 57.62 1.531B
MSPG Jul 1 46.25 +1.94 +4.37% 2,534,900 44.81 46.50 45.50 1,902,500 11.56 66.50 2.841B
ELNK Jul 1 63.00 +1.56 +2.54% 1,480,900 60.25 64.75 62.88 1,503,318 19.50 99.38 2.007B
PRGY Jul 1 25.00 -0.88 -3.38% 490,800 24.38 26.25 25.94 548,045 20.00 50.62 1.524B
FLAS Jul 1 28.44 -1.00 -3.40% 380,000 26.38 30.38 30.00 359,090 15.62 51.50 394.6M
GEEK Jul 1 19.50 +0.62 +3.31% 455,600 19.00 20.31 19.38 249,636 11.50 61.00 134.4M
PSIX Jul 1 46.50 +2.75 +6.29% 1,227,200 44.88 47.69 45.25 1,700,590 8.38 73.75 3.000B
ONEM Jul 1 23.00 -0.62 -2.65% 262,400 20.88 23.62 23.38 560,818 14.19 46.75 495.3M
ALGX Jul 1 48.94 -5.94 -10.82% 839,600 46.00 52.75 52.75 595,909 5.00 58.50 3.045B
MGCX Jul 1 23.00 -3.00 -11.54% 197,800 23.00 26.25 26.25 414,909 4.00 52.75 402.6M
RCNC Jul 1 41.25 -0.38 -0.90% 684,300 41.12 44.38 41.81 693,136 8.75 54.50 3.100B
RTHM Jul 1 57.00 -1.38 -2.36% 437,400 54.38 61.31 59.00 597,818 42.50 111.50 4.101B
PCNTF Jul 1 47.50 +0.12 +0.26% 145,000 46.25 49.12 48.00 434,681 26.25 104.25 583.0M
COVD Jul 1 49.19 -4.12 -7.74% 2,057,600 46.62 54.50 54.12 846,318 20.62 81.00 3.950B
CMTN Jul 1 71.12 -6.12 -7.93% 509,200 69.25 77.88 77.88 N/A 50.50 79.50 1.592B
RBAK Jul 1 116.00 -9.56 -7.62% 174,000 114.00 128.00 128.00 N/A 65.00 132.12 2.440B
BRCD Jul 1 113.00 +16.56 +17.17% 415,000 93.38 116.50 99.38 N/A 33.00 116.00 N/A
TUTS Jul 1 44.25 -4.69 -9.58% 295,100 44.00 48.50 48.50 305,272 36.62 86.25 507.2M
UPCOY Jul 1 57.88 +2.62 +4.75% 155,300 56.00 58.38 56.50 235,727 31.12 67.00 7.480B
NTPA Jul 1 22.75 -1.12 -4.71% 122,600 22.38 23.88 23.38 630,727 3.62 37.00 290.8M
LOAX Jul 1 17.12 +0.88 +5.38% 106,400 16.62 18.00 17.12 100,772 11.38 37.00 122.3M
NPNT Jul 1 35.19 -1.31 -3.60% 640,100 34.06 36.88 36.75 381,227 30.00 48.75 4.276B
HSAC Jul 1 26.81 +1.19 +4.63% 2,184,400 24.62 27.94 26.62 N/A 15.00 27.75 1.390B
WGAT Jul 1 49.62 -1.62 -3.17% 458,400 47.00 50.88 48.75 485,272 21.25 52.88 1.039B
IDTC Jul 1 22.00 -0.25 -1.12% 602,500 21.88 23.12 22.06 1,447,454 9.50 35.00 514.1M
NPLS Jul 1 19.19 -1.69 -8.08% 3,308,200 18.38 22.78 22.50 N/A 20.75 30.56 N/A
*WEB_HOST No such ticker symbol. Try Symbol Lookup (Look up: *WEB_HOST)
EXDS Jul 1 117.00 -2.94 -2.45% 3,041,400 111.25 124.88 119.75 1,958,909 7.75 120.75 4.816B
VRIO Jul 1 69.12 -0.38 -0.54% 303,900 68.00 70.00 68.75 913,409 13.00 78.00 2.577B
ABOV Jul 1 38.69 -1.69 -4.18% 1,197,800 38.50 41.00 40.38 2,031,636 5.75 75.50 1.203B
GBIX Jul 1 41.50 -2.69 -6.08% 201,200 41.50 46.00 44.06 467,727 4.00 65.00 343.2M
*BANKING No such ticker symbol. Try Symbol Lookup (Look up: *BANKING)
NTBK Jul 1 38.12 +0.12 +0.33% 2,099,700 36.50 40.00 38.62 2,008,863 3.56 83.00 1.098B
SONE Jul 1 44.62 -0.50 -1.11% 617,000 43.00 46.31 46.00 623,545 4.62 79.25 1.135B
TBFC Jul 1 36.81 -1.94 -5.00% 653,600 36.50 39.00 38.44 1,143,227 3.94 75.88 1.224B
NXCD Jul 1 33.06 -0.88 -2.58% 268,400 32.00 33.81 33.81 N/A 22.00 50.00 1.444B
ATLB Jul 1 17.31 -0.44 -2.46% 11,100 17.16 18.00 17.16 302,227 7.00 52.25 70.2M
CKFR Jul 1 30.00 +2.44 +8.84% 2,841,500 27.75 30.69 28.12 1,448,227 5.75 69.12 1.643B
SCAI Jul 1 35.62 +1.00 +2.89% 281,900 34.56 37.38 34.75 299,318 7.75 42.12 839.7M
*BROKER No such ticker symbol. Try Symbol Lookup (Look up: *BROKER)
NITE Jul 1 59.38 -1.62 -2.66% 5,076,800 57.06 62.81 62.62 4,279,681 2.25 81.62 6.278B
SCH Jul 1 103.25 -5.75 -5.28% 4,338,700 100.78 107.88 107.50 3,806,454 18.50 155.00 42.148B
EGRP Jul 1 39.69 -0.25 -0.63% 7,562,200 39.00 41.62 40.88 8,541,909 2.50 72.25 9.256B
AMTD Jul 1 103.88 -2.12 -2.00% 4,747,200 100.50 110.50 108.88 2,719,090 5.62 188.38 6.040B
NDB Jul 1 55.50 -2.25 -3.90% 4,706,200 55.00 61.38 58.25 1,470,636 8.12 93.00 921.0M
DIR Jul 1 28.38 -1.12 -3.81% 833,500 28.06 29.62 29.56 N/A 23.06 45.62 2.866B
SIEB Jul 1 27.00 -2.94 -9.81% 309,400 26.25 30.44 30.06 517,681 5.75 70.62 599.3M
SWS Jul 1 67.50 -4.06 -5.68% 448,200 65.06 71.38 71.38 707,500 15.62 95.75 723.2M
*FIN_NEWS No such ticker symbol. Try Symbol Lookup (Look up: *FIN_NEWS)
INTU Jul 1 93.00 +2.88 +3.19% 511,800 90.19 94.38 90.25 963,181 34.19 110.75 5.788B
USAI Jul 1 41.75 +1.62 +4.05% 579,300 40.38 42.88 40.50 769,772 13.81 44.69 6.744B
TSCM Jul 1 35.19 -0.81 -2.26% 347,700 34.50 35.75 34.75 258,772 25.06 71.25 830.6M
MKTW Jul 1 55.69 -3.19 -5.41% 105,700 54.25 59.00 56.75 210,545 45.00 130.00 677.3M
MARG Jul 1 21.75 +0.50 +2.35% 82,700 20.62 22.00 21.50 150,590 3.50 27.25 104.3M
TSCN Jul 1 23.06 -1.25 -5.14% 165,000 22.75 24.31 23.94 279,772 2.62 26.38 303.4M
MLTX Jul 1 26.06 -0.06 -0.24% 164,600 24.75 27.00 25.38 284,772 22.12 71.50 568.1M
*STRM_ENTRMT No such ticker symbol. Try Symbol Lookup (Look up: *STRM_ENTRMT)
RNWK Jul 1 77.88 +9.00 +13.07% 4,809,900 70.25 79.38 71.56 2,666,090 7.62 131.88 5.567B
VDAT Jul 1 18.25 0.00 0.00% 240,700 17.25 19.12 18.25 765,954 1.19 46.50 118.8M
TUNE Jul 1 31.00 -4.38 -12.37% 233,800 30.88 34.88 34.38 744,863 2.38 61.00 2.580B
HAUP Jul 1 21.38 +1.88 +9.62% 760,000 19.00 23.00 19.25 1,083,954 4.75 38.12 92.2M
NETS Jul 1 16.06 -0.69 -4.10% 209,500 15.75 16.88 16.88 218,681 2.50 22.75 235.1M
VVTV Jul 1 20.12 +0.25 +1.26% 397,300 19.00 20.56 19.75 548,136 3.12 20.06 525.0M
BIGE Jul 1 15.62 0.00 0.00% 104,600 15.50 16.44 16.25 328,772 2.12 34.00 153.8M
*AVRTISE No such ticker symbol. Try Symbol Lookup (Look up: *AVRTISE)
DCLK Jul 1 92.06 +0.31 +0.34% 3,009,600 89.00 96.75 92.75 3,949,863 6.75 176.00 3.644B
ABDR Jul 1 92.44 +0.94 +1.02% 272,500 89.00 96.38 93.88 273,545 33.75 99.00 913.6M
ITVU Jul 1 40.50 +2.19 +5.71% 619,400 37.75 41.62 40.56 718,500 5.12 82.00 545.0M
ADFC Jul 1 23.19 -0.31 -1.33% 207,500 22.38 25.00 23.50 198,545 17.62 62.69 444.5M
NETG Jul 1 21.75 -1.00 -4.40% 716,200 21.50 22.81 21.94 1,209,000 6.31 66.88 386.7M
TFSM Jul 1 37.56 -0.94 -2.44% 361,200 36.75 39.75 38.50 686,909 5.00 69.62 757.6M
MMXI Jul 1 48.75 -4.50 -8.45% 164,000 48.25 51.50 51.12 136,363 32.00 56.62 815.5M
NETP Jul 1 21.50 -0.31 -1.43% 113,800 19.62 21.62 21.50 177,318 15.00 35.00 458.4M
*COMRCE_SW No such ticker symbol. Try Symbol Lookup (Look up: *COMRCE_SW)
INKT Jul 1 132.44 +0.94 +0.71% 2,640,400 127.25 138.00 131.81 2,249,500 19.50 159.12 6.470B
VERT Jul 1 103.50 -1.50 -1.43% 941,600 103.00 119.88 106.25 382,727 34.75 149.00 1.724B
VIGN Jul 1 71.62 -3.38 -4.50% 171,400 70.75 75.88 73.00 287,090 37.25 111.75 1.962B
WEBT Jul 1 46.44 +0.31 +0.68% 271,600 43.75 46.62 44.62 520,545 22.00 84.00 522.4M
BVSN Jul 1 72.62 -1.12 -1.53% 531,800 68.38 73.94 73.00 781,681 9.25 73.75 1.837B
EPAY Jul 1 47.50 -5.50 -10.38% 260,400 45.50 52.00 50.88 361,909 14.00 98.00 496.2M
MACR Jul 1 37.00 +1.75 +4.96% 733,900 36.00 37.88 36.62 727,863 12.31 53.25 1.568B
DRIV Jul 1 31.94 -1.31 -3.95% 621,500 30.31 33.25 33.12 801,318 5.00 61.38 643.6M
USIX Jul 1 39.88 -2.12 -5.06% 299,300 39.69 41.94 41.94 391,545 23.00 60.00 1.586B
ITRA Jul 1 23.62 -0.38 -1.56% 154,700 22.88 24.12 23.75 278,045 16.00 52.38 568.7M
CNQR Jul 1 29.88 +1.75 +6.22% 328,100 27.12 31.25 28.12 162,681 14.00 59.25 573.3M
IMAL Jul 1 19.12 0.00 0.00% 131,300 18.81 19.38 19.25 168,954 5.50 32.75 338.3M
USWB Jul 1 24.06 +1.88 +8.45% 2,577,400 22.19 24.25 22.75 2,692,909 7.75 47.00 1.786B
ONXS Jul 1 20.25 -1.38 -6.36% 184,900 19.88 23.00 21.25 125,909 15.88 51.62 348.7M
SCNT Jul 1 43.38 -4.19 -8.80% 52,700 43.38 47.38 47.38 N/A 27.75 51.50 1.488B
PRSF Jul 1 41.81 -4.50 -9.72% 94,700 41.75 46.38 46.31 N/A 27.75 58.00 3.150B
MRBA Jul 1 47.75 -4.94 -9.37% 221,600 46.06 51.50 51.50 205,136 30.25 74.38 1.101B
SILK Jul 1 38.62 -1.88 -4.63% 240,200 37.06 40.38 39.75 N/A 15.62 52.38 579.3M
MUSE Jul 1 49.12 -0.75 -1.50% 45,000 47.62 50.75 50.12 231,727 8.00 55.00 779.8M
VRTY Jul 1 53.50 -0.69 -1.27% 342,500 52.69 54.25 53.75 356,590 5.06 54.19 669.1M
*AUCTION No such ticker symbol. Try Symbol Lookup (Look up: *AUCTION)
EBAY Jul 1 149.66 -1.72 -1.14% 3,349,400 145.88 156.94 153.19 3,806,681 8.38 234.00 18.743B
ONSL Jul 1 18.62 -0.31 -1.65% 481,700 18.12 19.50 19.38 663,590 10.62 108.00 364.7M
UBID Jul 1 29.62 -2.38 -7.42% 260,400 29.50 32.00 31.88 358,727 20.50 189.00 271.0M
BID Jul 1 37.25 -0.88 -2.30% 74,000 37.06 37.88 37.88 291,363 15.00 47.00 1.514B
GMAI Jul 1 19.62 -0.38 -1.88% 58,000 19.25 20.31 20.00 158,545 1.50 22.00 124.7M
*BOOK_A&V No such ticker symbol. Try Symbol Lookup (Look up: *BOOK_A&V)
AMZN Jul 1 122.38 -2.75 -2.20% 7,191,400 118.00 126.50 125.25 8,325,500 21.62 221.25 19.771B
BKS Jul 1 26.62 -0.75 -2.74% 394,400 26.56 27.38 27.38 797,727 22.19 48.00 1.846B
BNBN Jul 1 17.38 -0.62 -3.47% 674,500 17.00 18.25 18.12 N/A 14.25 26.62 2.432B
CDNW Jul 1 17.94 +0.31 +1.77% 390,100 17.00 18.00 17.75 899,363 7.00 39.25 540.0M
*HW&SW No such ticker symbol. Try Symbol Lookup (Look up: *HW&SW)
BYND Jul 1 27.12 -1.56 -5.45% 662,700 26.88 29.00 29.00 1,347,681 6.19 41.31 969.6M
PCOR Jul 1 41.00 -0.56 -1.35% 138,600 36.00 42.50 42.44 156,363 28.00 94.00 636.6M
*CYBRMALL No such ticker symbol. Try Symbol Lookup (Look up: *CYBRMALL)
ETYS Jul 1 41.69 +0.94 +2.30% 890,000 40.00 41.94 40.94 N/A 36.00 85.00 4.238B
IVIL Jul 1 55.75 +5.50 +10.95% 562,000 48.00 58.75 49.50 516,545 31.25 130.00 1.321B
ALOY Jul 1 11.62 +0.19 +1.64% 177,500 11.38 11.88 11.38 N/A 9.75 23.19 165.4M
TURF Jul 1 18.88 +0.81 +4.50% 197,500 18.00 19.38 18.00 342,363 13.25 66.00 327.1M
VUSA Jul 1 18.00 -1.00 -5.26% 481,900 17.75 19.50 19.19 388,181 15.56 74.25 798.1M
*TICKET No such ticker symbol. Try Symbol Lookup (Look up: *TICKET)
PCLN Jul 1 107.50 -8.06 -6.98% 1,977,100 107.25 118.38 116.88 1,539,954 58.00 165.00 15.299B
TMCS Jul 1 28.94 -1.31 -4.34% 597,900 26.88 29.25 29.25 603,636 21.56 80.50 2.099B
CTIX Jul 1 36.50 0.00 0.00% 92,800 35.75 36.88 36.00 228,727 24.00 49.62 764.4M
PTVL Jul 1 21.94 0.00 0.00% 397,600 21.62 22.31 22.06 676,181 9.75 44.00 303.0M
*EHEALTH No such ticker symbol. Try Symbol Lookup (Look up: *EHEALTH)
HLTH Jul 1 77.25 +0.25 +0.32% 665,800 76.00 82.62 76.00 1,182,454 21.75 126.19 5.483B
SUPC Jul 1 26.00 +1.31 +5.32% 102,600 24.81 26.75 25.12 191,727 21.00 48.25 269.4M
IDXC Jul 1 22.62 +0.06 +0.28% 106,100 22.50 22.88 22.62 419,000 12.44 55.75 626.3M
INCX Jul 1 51.62 -1.31 -2.48% 350,400 51.12 53.00 52.88 293,227 11.38 53.25 698.3M
MMGR Jul 1 44.81 +0.56 +1.27% 395,500 44.12 45.12 44.44 489,090 12.62 60.50 1.003B
KOOP Jul 1 18.19 +2.25 +14.12% 3,030,000 15.94 18.28 16.50 N/A 10.00 20.25 500.4M
*SECURITY No such ticker symbol. Try Symbol Lookup (Look up: *SECURITY)
VRSN Jul 1 82.56 -3.69 -4.28% 1,330,200 78.94 88.88 84.81 1,177,181 9.69 94.12 4.138B
ISSX Jul 1 36.00 -1.75 -4.64% 223,100 35.62 37.62 37.06 626,409 8.50 46.25 1.362B
CUST Jul 1 48.56 -7.38 -13.18% 1,040,600 48.12 54.50 54.50 1,392,909 3.50 90.00 740.4M
ENTU Jul 1 32.38 -0.88 -2.63% 660,600 29.81 32.38 31.75 516,045 9.00 43.06 1.408B
SDTI Jul 1 21.50 +0.25 +1.18% 724,400 20.81 21.50 21.25 915,409 5.44 30.62 836.1M
CHKP Jul 1 56.00 +2.38 +4.43% 961,600 52.12 56.12 53.75 948,000 10.88 56.56 1.980B
*NEWS No such ticker symbol. Try Symbol Lookup (Look up: *NEWS)
CNET Jul 1 51.75 -5.88 -10.20% 5,434,600 50.25 55.12 55.12 2,143,045 7.25 79.75 3.686B
ZDZ Jul 1 24.88 -1.12 -4.33% 217,000 24.75 25.56 25.50 712,409 16.62 55.50 1.779B
*FUND No such ticker symbol. Try Symbol Lookup (Look up: *FUND)
CMGI Jul 1 112.06 -2.00 -1.75% 7,146,500 108.62 116.50 114.88 5,770,772 8.62 165.00 10.681B
WCAP Jul 1 27.25 +4.25 +18.48% 982,400 23.62 28.19 23.62 572,909 1.31 65.06 136.9M
SFE Jul 1 64.38 +1.38 +2.18% 530,300 63.00 65.88 63.00 1,068,363 17.12 120.00 2.131B
BGF Jul 1 31.56 -0.31 -0.98% 617,300 31.50 32.00 32.00 227,181 15.19 36.19 621.8M
*MRKT_SCVS No such ticker symbol. Try Symbol Lookup (Look up: *MRKT_SCVS)
MMPT Jul 1 22.38 -0.50 -2.19% 93,500 21.75 24.00 23.88 200,454 21.25 55.12 248.1M
ROWE Jul 1 17.62 +2.38 +15.57% 613,400 14.75 19.12 15.50 286,909 13.12 53.25 177.8M
CPTH Jul 1 52.75 -2.56 -4.63% 237,400 49.62 56.50 56.00 641,409 34.12 150.25 1.810B
*TELMRKT No such ticker symbol. Try Symbol Lookup (Look up: *TELMRKT)
MSGI Jul 1 26.38 +0.19 +0.72% 544,000 24.50 27.50 27.00 1,113,272 2.00 60.12 584.3M
*IPOS No such ticker symbol. Try Symbol Lookup (Look up: *IPOS)
JNPR Jul 1 146.00 -3.00 -2.01% 1,583,500 142.00 162.00 157.88 N/A 90.12 159.12 7.159B
FFIV Jul 1 38.50 -2.50 -6.10% 789,200 38.00 46.00 43.75 N/A 10.12 45.12 688.3M
ARBA Jul 1 105.00 +7.75 +7.97% 945,700 92.06 110.75 97.75 N/A 61.00 99.06 4.488B
GSPN Jul 1 45.88 +6.12 +15.41% 337,600 38.50 48.75 39.88 N/A 26.38 43.12 799.0M
GOTO Jul 1 36.50 +8.50 +30.36% 3,120,600 27.00 39.50 27.62 N/A 20.00 28.50 1.621B
VIAN Jul 1 32.50 -2.50 -7.14% 191,000 30.50 34.25 34.25 N/A 19.75 36.00 665.2M
APNT Jul 1 15.00 +1.56 +11.63% 740,400 13.50 15.25 14.00 N/A 8.62 13.75 N/A
CYBA Jul 1 15.25 +1.31 +9.42% 148,400 13.88 15.50 14.25 101,545 3.25 53.00 248.1M
BWEB Jul 1 26.25 -1.12 -4.11% 513,000 24.88 28.25 28.19 N/A 15.00 28.00 919.9M
NASC Jul 1 13.12 -0.19 -1.41% 510,600 12.81 13.38 13.31 N/A 8.19 15.00 584.1M
IIXL Jul 1 28.12 +1.25 +4.65% 1,044,700 24.00 29.62 29.50 N/A 13.75 27.00 1.788B
JWEB Jul 1 23.94 +0.94 +4.08% 1,378,700 22.75 25.50 23.94 N/A 8.88 29.38 827.9M
SILK Jul 1 38.62 -1.88 -4.63% 240,200 37.06 40.38 39.75 N/A 15.62 52.38 579.3M
TENF Jul 1 30.00 -1.75 -5.51% 55,700 30.00 31.75 31.25 N/A 21.50 32.75 1.016B
PLXT Jul 1 39.56 -7.81 -16.49% 260,500 38.25 46.00 46.00 152,772 10.75 50.00 876.2M
PRFN Jul 1 20.00 -0.44 -2.14% 33,600 19.94 21.00 21.00 N/A 15.25 23.38 292.6M
SCNT Jul 1 43.38 -4.19 -8.80% 52,700 43.38 47.38 47.38 N/A 27.75 51.50 1.488B
FCST Jul 1 21.38 +2.25 +11.76% 184,500 18.88 22.25 19.25 128,000 15.38 37.00 301.5M
SFG Jul 1 27.81 -2.19 -7.29% 113,600 27.38 29.50 29.50 N/A 22.50 30.00 943.6M
DITC Jul 1 21.38 +1.38 +6.88% 319,300 20.19 23.88 20.25 N/A 11.00 20.62 251.5M
CCRT Jul 1 19.06 +0.06 +0.33% 32,100 18.50 19.50 18.88 N/A 12.12 21.12 N/A
ASKJ Jul 1 64.94 +50.94 +363.84% 7,150,100 63.50 77.81 70.75 N/A 0.00 0.00 N/A
CLRN Jul 1 25.50 +10.50 +70.00% 5,458,800 23.00 32.75 25.50 N/A 0.00 0.00 N/A
CMRC Jul 1 61.00 +40.00 +190.48% 4,526,000 60.00 74.12 71.38 N/A 0.00 0.00 N/A

Symbol Last Trade Change Volume Day's Range Open Avg Vol 52-week Range Mkt Cap
^NWX Jul 1 586.52 +7.85 +1.36% N/A 575.09 590.45 578.67 N/A 217.29 584.67 N/A
CSCO Jul 1 64.38 -0.06 -0.10% 21,470,700 63.50 65.12 65.06 14,483,636 20.56 65.44 207.5B
LU Jul 1 68.06 +0.62 +0.93% 9,075,000 67.06 68.50 68.19 10,216,409 26.69 68.69 181.9B
WCOM Jul 1 88.31 +2.25 +2.61% 27,775,800 86.58 89.75 87.75 11,804,545 39.00 96.75 164.3B
NT Jul 1 90.25 +3.44 +3.96% 2,799,900 86.31 91.00 87.00 1,795,545 26.81 88.00 60.292B
ALA Jul 1 28.62 +0.25 +0.88% 728,800 28.25 28.94 28.38 686,545 15.94 47.12 22.292B
NT Jul 1 90.25 +3.44 +3.96% 2,799,900 86.31 91.00 87.00 1,795,545 26.81 88.00 60.292B
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
NOK Jul 1 94.50 +2.94 +3.21% 4,356,100 89.81 95.75 90.69 2,080,363 29.50 92.00 114.6B
ERICY Jul 1 32.50 -0.44 -1.33% 2,433,700 32.00 32.62 32.56 3,137,954 15.00 34.12 58.087B
MOT Jul 1 98.31 +3.56 +3.76% 3,512,400 94.31 98.56 94.81 3,330,545 38.38 96.69 59.282B
NXTL Jul 1 50.00 -0.19 -0.37% 5,170,600 48.69 50.31 50.19 5,195,136 15.38 50.75 13.906B
QCOM Jul 1 139.75 -3.75 -2.61% 3,362,100 139.50 147.00 144.00 3,582,454 18.88 145.94 21.053B
PCS Jul 1 57.88 +0.88 +1.54% 1,121,400 55.75 58.50 57.19 1,239,863 12.75 60.75 23.403B
DISH Jul 1 159.69 +6.25 +4.07% 397,100 149.75 160.00 154.38 598,363 17.00 160.12 2.530B
GILTF Jul 1 54.00 +1.50 +2.86% 474,300 50.50 54.00 52.00 253,090 31.75 67.00 809.5M
IRID Jul 1 9.53 -1.16 -10.82% 1,648,500 9.50 10.88 10.75 1,614,000 4.94 61.62 188.0M
GSTRF Jul 1 23.88 +0.69 +2.96% 1,046,400 23.00 24.00 23.25 1,136,272 8.31 28.12 1.958B
*SUBS_CHIPS* No such ticker symbol. Try Symbol Lookup (Look up: *SUBS_CHIPS*)
UNPH Jul 1 168.00 +2.00 +1.20% 616,700 166.12 174.00 168.25 925,454 31.25 167.19 6.787B
OCLI Jul 1 81.75 -1.88 -2.24% 205,700 79.94 83.19 83.19 164,545 14.38 84.12 1.143B
PWAV Jul 1 32.12 -0.12 -0.39% 208,600 32.00 33.12 32.50 426,727 5.62 36.88 638.8M
SAWS Jul 1 45.38 -0.50 -1.09% 99,800 44.62 46.38 45.75 245,727 10.25 47.25 949.0M
DSP Jul 1 28.44 -0.44 -1.52% 154,600 28.25 29.25 29.12 538,772 4.62 32.62 1.127B
ANAD Jul 1 34.88 -2.12 -5.74% 340,400 34.50 37.00 36.94 272,772 4.62 37.19 516.4M
AMCC Jul 1 81.50 -0.75 -0.91% 365,700 78.88 83.00 83.00 385,681 12.25 85.00 2.169B
TQNT Jul 1 54.94 -1.88 -3.30% 365,300 53.88 58.25 57.75 382,545 11.00 61.25 525.8M
GALT Jul 1 45.00 -0.31 -0.69% 225,800 44.75 45.88 45.75 447,545 6.62 47.00 914.6M
VTSS Jul 1 70.56 +3.12 +4.63% 1,002,500 68.06 71.00 68.62 1,418,818 17.12 70.25 5.364B
MCRL Jul 1 77.81 +3.81 +5.15% 165,900 71.50 80.00 74.50 150,727 22.75 75.50 1.572B
TXCC Jul 1 46.56 -0.81 -1.72% 458,400 45.12 48.00 47.62 315,590 7.31 47.62 1.180B
BRCM Jul 1 137.69 -6.88 -4.76% 3,301,300 133.50 143.81 143.50 2,203,772 23.50 145.25 12.730B
PMCS Jul 1 64.41 +5.47 +9.28% 1,137,600 59.75 66.00 59.88 574,681 11.44 63.25 4.087B
MMCN Jul 1 50.00 +5.25 +11.73% 817,300 43.88 50.50 44.69 556,000 7.75 45.25 1.526B
DSPG Jul 1 35.88 -0.12 -0.35% 279,400 34.69 36.62 36.25 239,818 9.62 36.00 413.9M
*INFRA_BULDOT* No such ticker symbol. Try Symbol Lookup (Look up: *INFRA_BULDOT*)
QWST Jul 1 33.38 +0.31 +0.95% 7,244,700 33.00 33.69 33.69 6,905,272 11.00 52.38 23.496B
LVLT Jul 1 65.56 +5.50 +9.16% 2,530,000 63.56 67.94 64.25 1,718,818 22.38 100.12 22.237B
GBLX Jul 1 40.00 -2.62 -6.16% 2,673,900 39.50 43.00 42.88 1,888,181 8.00 64.25 17.412B
TLAB Jul 1 68.38 +0.81 +1.20% 3,166,600 67.50 69.81 69.00 3,027,181 15.69 70.62 26.772B
ADCT Jul 1 46.06 +0.50 +1.10% 782,300 45.38 46.62 45.75 1,946,227 15.75 53.62 6.242B
CIEN Jul 1 29.62 -0.56 -1.86% 2,150,500 29.44 30.62 30.38 3,482,136 8.12 92.38 3.596B
CMVT Jul 1 76.00 +0.50 +0.66% 775,500 73.00 76.25 74.25 962,227 19.56 78.75 5.312B
MFNX Jul 1 34.91 -1.03 -2.87% 1,926,500 34.75 37.12 37.00 1,298,954 4.19 47.56 5.435B
HLIT Jul 1 55.62 -1.81 -3.16% 405,200 53.50 56.00 54.62 338,363 7.62 59.00 828.1M
ANTC Jul 1 31.25 -0.81 -2.53% 791,400 31.12 32.38 31.88 894,136 11.50 34.19 1.133B
PAIR Jul 1 11.62 +0.12 +1.09% 1,474,700 11.31 12.06 11.69 2,761,318 6.00 18.25 823.2M
AFCI Jul 1 15.44 -0.19 -1.20% 1,853,400 14.94 15.88 15.50 1,913,500 4.00 40.62 1.184B
ADTN Jul 1 37.00 +0.62 +1.72% 363,300 36.25 38.12 36.44 334,136 15.62 36.88 1.458B
AWRE Jul 1 46.19 +0.06 +0.14% 488,700 44.88 47.50 46.38 794,045 4.25 87.12 987.4M
WCII Jul 1 50.75 +2.00 +4.10% 1,523,000 47.88 51.75 48.81 1,452,681 10.25 60.00 2.417B
ECILF Jul 1 34.62 +1.44 +4.33% 640,600 33.12 34.69 33.25 474,772 19.75 45.00 2.654B
CATT Jul 1 17.50 -1.38 -7.28% 215,700 17.38 19.00 19.00 205,954 9.94 30.69 220.2M
*LECS-SRVC_PRVIDR* No such ticker symbol. Try Symbol Lookup (Look up: *LECS-SRVC_PRVIDR*)
IIXC Jul 1 39.88 +0.56 +1.43% 227,600 38.62 41.38 39.38 618,000 16.50 55.12 1.463B
ICGX Jul 1 22.88 +1.50 +7.02% 1,004,700 20.94 23.31 21.38 923,545 11.12 36.75 1.075B
CTL Jul 1 39.88 +0.12 +0.31% 548,400 39.56 40.00 39.62 555,636 28.38 49.00 5.555B
CACS Jul 1 42.62 -1.19 -2.71% 366,900 40.75 43.75 40.75 446,636 13.38 80.38 1.017B
GTSG Jul 1 74.25 -6.75 -8.33% 3,782,500 74.19 81.25 81.06 1,658,818 21.12 91.69 6.024B
*CABLE* No such ticker symbol. Try Symbol Lookup (Look up: *CABLE*)
TWX Jul 1 74.12 +1.50 +2.07% 3,537,400 71.81 74.44 72.38 3,160,636 37.56 78.62 84.190B
CWP Jul 1 38.69 -0.94 -2.37% 80,000 38.06 39.12 39.12 147,227 25.75 49.88 29.389B
UMG Jul 1 75.75 +1.38 +1.85% 2,367,400 75.00 76.50 75.12 3,448,136 33.44 81.81 45.870B
COX Jul 1 37.81 +1.00 +2.72% 471,100 36.75 38.00 36.88 679,818 20.75 44.44 19.945B
TCAT Jul 1 56.25 +0.75 +1.35% 251,400 55.00 56.50 55.12 527,500 21.38 61.62 2.805B
RG Jul 1 17.50 +1.31 +8.11% 761,400 16.25 17.94 16.25 251,409 5.31 23.94 4.074B
CVC Jul 1 72.25 +2.25 +3.21% 312,800 70.25 73.12 70.62 491,772 32.00 91.88 7.878B
CMCSK Jul 1 39.81 +1.38 +3.58% 3,013,100 38.44 40.00 38.44 4,190,181 16.81 42.56 27.848B
CTYA Jul 1 46.88 +0.88 +1.90% 285,600 46.00 47.00 46.00 365,318 15.50 60.12 1.542B
ADLAC Jul 1 65.00 +1.38 +2.16% 1,077,500 64.25 65.62 65.19 859,590 29.12 87.00 3.271B
CTV Jul 1 30.88 +0.12 +0.41% 352,900 30.50 31.38 30.94 464,090 8.75 31.19 1.562B
TERN Jul 1 53.25 -2.62 -4.70% 462,700 53.25 56.00 55.56 652,681 7.00 60.50 1.100B
CMTO Jul 1 17.12 +0.06 +0.37% 407,500 17.00 17.50 17.12 880,454 8.38 37.50 364.5M
SFA Jul 1 37.75 +1.75 +4.86% 460,200 35.81 37.75 36.25 634,545 11.75 39.75 2.887B
*TELCM_CARRIERS* No such ticker symbol. Try Symbol Lookup (Look up: *TELCM_CARRIERS*)
ATI Jun 29 107.66 -3.34 -3.01% 47,640,000 107.00 110.62 110.00 3,825,409 42.25 114.94 62.115B
AT Jul 1 70.75 -0.75 -1.05% 1,142,200 70.25 71.81 71.44 677,590 38.25 74.56 19.905B
AIT Jul 1 71.88 -1.62 -2.21% 2,494,100 71.31 73.38 73.38 1,638,727 43.38 73.50 78.991B
T Jul 1 56.62 +0.81 +1.46% 16,849,300 55.94 57.81 56.25 11,968,272 32.25 64.06 180.2B
BCE Jul 1 49.50 +0.19 +0.38% 107,700 48.88 49.81 49.25 152,636 25.62 51.06 31.686B
BEL Jul 1 63.38 -2.00 -3.06% 3,716,400 62.81 64.00 63.00 2,960,500 40.44 65.38 98.376B
BLS Jul 1 45.19 -0.94 -2.03% 2,812,700 44.94 46.12 46.12 2,768,590 32.12 50.00 85.588B
CSN Jul 1 25.12 +0.19 +0.75% 148,600 24.75 25.12 24.94 335,500 16.06 38.12 3.458B
GTE Jul 1 74.12 -1.38 -1.82% 2,867,900 74.00 75.25 75.00 1,709,181 46.56 76.12 72.029B
SBC Jul 1 56.12 -1.88 -3.23% 3,786,700 55.50 57.50 57.50 3,059,636 35.00 59.94 110.2B
FON Jul 1 51.00 -2.00 -3.77% 2,222,600 50.94 53.25 53.00 1,232,500 30.75 57.44 44.120B
USW Jul 1 58.75 0.00 0.00% 1,480,900 58.44 59.06 58.88 2,107,136 46.81 66.00 29.586B
CQ Jul 1 33.75 +1.25 +3.85% 131,900 32.50 33.75 32.50 150,954 21.75 39.62 1.778B
*TOWERS* No such ticker symbol. Try Symbol Lookup (Look up: *TOWERS*)
BIGT Jul 1 23.75 -0.75 -3.06% 905,400 23.50 24.38 24.19 309,500 13.38 24.50 760.6M
AMT Jul 1 25.69 +1.69 +7.03% 400,200 24.50 26.00 24.75 422,318 13.25 30.25 3.705B

Symbol Last Trade Change Volume Day's Range Open Avg Vol 52-week Range Mkt Cap
^IXIC Jul 1 2706.18 +20.06 +0.75% N/A 2658.26 2711.76 2692.96 N/A 1357.09 2696.87 N/A
^SOXX Jul 1 491.95 +7.50 +1.55% N/A 483.12 495.20 484.45 N/A 182.59 485.99 N/A
*SOX* No such ticker symbol. Try Symbol Lookup (Look up: *SOX*)
INTC Jul 1 62.88 +3.38 +5.67% 30,824,300 59.25 63.19 59.75 20,442,318 34.88 71.81 208.6B
AMD Jul 1 17.38 -0.69 -3.81% 1,224,000 17.25 17.88 17.69 1,742,181 12.75 33.00 2.547B
MOT Jul 1 98.31 +3.56 +3.76% 3,512,400 94.31 98.56 94.81 3,330,545 38.38 96.69 59.282B
TXN Jul 1 141.50 -2.50 -1.74% 2,341,700 140.75 144.44 144.25 2,624,863 45.38 145.00 55.465B
RMBS Jul 1 92.94 +0.75 +0.81% 678,100 92.25 96.88 93.88 1,296,090 45.00 109.94 2.166B
MU Jul 1 43.12 +2.62 +6.48% 3,542,400 40.62 43.31 40.88 4,144,545 20.56 80.56 11.480B
ALTR Jul 1 41.75 +4.94 +13.41% 7,076,300 37.75 41.81 37.75 2,795,454 14.50 41.12 8.277B
XLNX Jul 1 58.50 +1.25 +2.18% 2,663,000 57.38 60.12 57.75 3,216,500 14.88 59.00 9.184B
LSCC Jul 1 61.38 -0.88 -1.41% 148,900 60.12 62.88 60.38 558,454 18.88 62.38 1.435B
LLTC Jul 1 69.94 +2.69 +4.00% 1,512,300 66.12 69.94 67.19 1,489,045 19.56 68.12 10.704B
AMAT Jul 1 72.38 -1.50 -2.03% 6,440,900 72.31 74.62 73.88 8,418,454 21.56 75.00 27.172B
KLAC Jul 1 68.94 +4.06 +6.26% 5,319,600 66.56 70.25 66.75 2,246,636 20.75 65.38 6.077B
NVLS Jul 1 67.03 -1.22 -1.79% 1,018,700 66.00 68.38 67.75 1,431,227 20.88 75.50 2.599B
TER Jul 1 70.00 -1.75 -2.44% 856,200 69.75 72.44 71.62 1,148,727 15.00 73.94 5.958B
LSI Jul 1 46.81 +0.69 +1.49% 806,600 45.75 46.94 46.12 2,020,590 10.50 47.81 6.697B
NSM Jul 1 26.12 +0.81 +3.21% 1,894,200 25.00 26.44 25.31 3,012,181 7.44 25.81 4.388B
*NON_SOX* No such ticker symbol. Try Symbol Lookup (Look up: *NON_SOX*)
MXIM Jul 1 65.94 -0.56 -0.85% 2,013,400 64.56 67.06 66.88 1,504,954 22.31 67.38 8.895B
ADI Jul 1 49.06 -1.12 -2.24% 611,500 48.81 50.19 50.19 1,057,545 12.00 51.00 8.478B
CNXT Jul 1 57.00 -1.06 -1.83% 996,800 56.12 59.88 58.50 1,644,136 13.00 68.38 5.506B
DS Jul 1 50.00 -0.75 -1.48% 93,100 49.88 51.25 51.00 131,727 22.69 51.38 1.439B
DSP Jul 1 28.44 -0.44 -1.52% 154,600 28.25 29.25 29.12 538,772 4.62 32.62 1.127B
ANAD Jul 1 34.88 -2.12 -5.74% 340,400 34.50 37.00 36.94 272,772 4.62 37.19 516.4M
AMCC Jul 1 81.50 -0.75 -0.91% 365,700 78.88 83.00 83.00 385,681 12.25 85.00 2.169B
TQNT Jul 1 54.94 -1.88 -3.30% 365,300 53.88 58.25 57.75 382,545 11.00 61.25 525.8M
GALT Jul 1 45.00 -0.31 -0.69% 225,800 44.75 45.88 45.75 447,545 6.62 47.00 914.6M
VTSS Jul 1 70.56 +3.12 +4.63% 1,002,500 68.06 71.00 68.62 1,418,818 17.12 70.25 5.364B
MCRL Jul 1 77.81 +3.81 +5.15% 165,900 71.50 80.00 74.50 150,727 22.75 75.50 1.572B
TXCC Jul 1 46.56 -0.81 -1.72% 458,400 45.12 48.00 47.62 315,590 7.31 47.62 1.180B
BRCM Jul 1 137.69 -6.88 -4.76% 3,301,300 133.50 143.81 143.50 2,203,772 23.50 145.25 12.730B
PMCS Jul 1 64.41 +5.47 +9.28% 1,137,600 59.75 66.00 59.88 574,681 11.44 63.25 4.087B
DSPG Jul 1 35.88 -0.12 -0.35% 279,400 34.69 36.62 36.25 239,818 9.62 36.00 413.9M
LEVL Jul 1 52.06 +3.12 +6.39% 1,108,100 48.81 52.31 49.56 796,409 15.00 54.50 2.046B
MMCN Jul 1 50.00 +5.25 +11.73% 817,300 43.88 50.50 44.69 556,000 7.75 45.25 1.526B
CREE Jul 1 75.50 -1.44 -1.87% 275,900 73.50 77.19 76.00 301,772 10.50 79.25 1.095B
ATML Jul 1 26.38 +0.19 +0.72% 3,362,900 26.38 28.06 26.44 2,380,727 6.00 26.56 2.642B
CUBE Jul 1 32.88 +1.19 +3.75% 624,300 31.00 33.25 31.44 715,727 13.25 35.00 1.287B
QLGC Jul 1 138.88 +6.88 +5.21% 287,900 130.50 140.50 133.75 384,818 13.94 141.00 2.497B
ARMHY Jul 1 40.50 +5.62 +16.13% 259,000 37.00 41.12 37.00 75,000 10.19 39.38 2.732B
STM Jul 1 69.00 -0.31 -0.45% 356,200 67.44 69.25 69.25 340,318 17.94 72.50 21.822B
RFMD Jul 1 72.00 -2.62 -3.52% 584,700 69.00 73.75 73.00 739,863 5.25 75.50 2.844B
HIT Jul 1 95.38 +0.94 +0.99% 98,900 94.56 96.88 95.25 35,227 40.19 94.94 31.835B
*CAPX_EDA* No such ticker symbol. Try Symbol Lookup (Look up: *CAPX_EDA*)
SNPS Jul 1 57.06 +1.88 +3.40% 687,600 54.62 58.25 55.12 1,005,272 24.50 61.25 4.044B
CDN Jul 1 13.44 +0.81 +6.44% 1,634,800 12.94 13.44 13.00 3,051,681 10.62 34.12 2.935B
AVNT Jul 1 12.12 -0.50 -3.96% 271,500 11.94 12.75 12.75 298,863 10.44 25.25 403.6M
MENT Jul 1 12.81 0.00 0.00% 342,600 12.50 12.94 12.81 573,272 5.44 15.06 849.7M
ETEC Jul 1 33.12 -0.12 -0.38% 127,200 32.31 33.75 33.62 450,636 14.88 55.00 709.1M
SFAM Jul 1 15.94 -0.12 -0.78% 277,900 15.56 16.50 16.06 299,454 8.88 21.75 466.4M
ASML Jul 1 61.38 +2.00 +3.37% 1,045,700 59.12 61.69 60.12 1,082,500 12.94 59.44 8.470B
PLAB Jul 1 25.75 +1.25 +5.10% 139,500 23.94 26.12 24.25 188,227 9.50 29.00 613.0M
DPMI Jul 1 46.00 -1.88 -3.92% 24,100 46.62 48.00 47.88 73,863 16.88 51.25 704.5M
VECO Jul 1 34.00 0.00 0.00% 276,100 32.25 35.88 34.00 288,590 20.38 64.50 541.3M
CYMI Jul 1 25.12 +0.12 +0.50% 409,700 23.94 25.12 24.69 516,863 5.88 29.75 695.5M
SVGI Jul 1 16.62 -0.19 -1.12% 182,000 16.56 17.00 16.81 200,636 6.62 17.56 549.0M
KLIC Jul 1 27.56 +0.75 +2.80% 235,700 26.62 27.75 27.00 303,409 9.38 35.25 646.8M
PRIA Jul 1 37.25 +1.00 +2.76% 384,900 36.75 38.38 38.25 597,045 9.56 44.31 807.6M
CMOS Jul 1 37.38 +0.25 +0.67% 282,200 36.00 37.75 36.06 290,636 9.31 38.12 799.9M

NEW YORK, July 1 (Reuters) - Buoyed by the outlook for good second-quarter earnings, U.S. stocks
continued a strong upward trend Thursday despite a retreat in the bond market.

Based on early and unofficial data, The Dow Jones industrial average rose 96 points or 0.87 percent to
11,066. While the Nasdaq composite and the Standard & Poor's 500 stock index improved on Wednesday's
record close, the Dow was still short of topping its prior record close of 11,107.19 set on May 13. But the Dow
has gained about 514 points so far this week.

The Nasdaq Composite jumped 20 points or 0.75 percent to a record high of 2706.

The Standard & Poor's 500 stock index rose 8.07, or 0.59 percent, to an unofficial record high close of 1380.78.

The long Treasury bond was off 19/32 which pushed the yield to 6.01 percent. Bonds were unable to shake off news of a larger-than-expected
rise in the National Association of Purchasing Management (NAPM) index. The index, which measures manufacturing activity, rose to 57.0 in
June from 55.2 in May. Economists, on average, had expected a reading of 54.4

Bond traders were also wary ahead of the report on June payrolls due Friday at 8:30 a.m. EDT (1230 GMT). Economists expect June payrolls
to increase by a moderate 220,000, according to a Reuters poll.

''The message is that bond traders are paid to be nervous,'' said Sam Stovall of Standard & Poor's, explaining why stocks and bonds were
moving in different directions. ''When we continue to see economic reports that show strength in the economy and not weakness it causes
bond investors to wonder if the Fed will be forced to at least change its policy bias.''

In announcing a much-anticipated rise of 0.25 percentage point in the short term Fed funds rate on Wednesday, the Federal Reserve surprised
the markets by also changing its policy stance to neutral from the prior bias toward tightening.

''Even though this (NAPM) report was not what we really wanted to see, the earnings reports are I think going to be very strong,'' said Donald
Selkin, chief market strategist at Joseph Gunnar & Co. ''The number of negative pre-announcements have been few and far between.'' The
corporate earnings season begins the Week of July 12.

Starbucks Corp (Nasdaq:SBUX - news) fell 10-10/16 to 26-15/16. Late Wednesday, the Seattle-based coffee retailer said it expects to report
earnings of $0.54 per share for the fiscal year ending in September, a shortfall against the Wall Street consensus estimate of $0.60 a share.
Deutsche Bank Alex Brown cut its rating to buy from strong buy and Goldman Sachs cut its opinion to market outperformer from
recommended list.

Walt Disney Co (NYSE:DIS - news) fell 1-13/16 to 29. Morgan Stanley Dean Witter analyst Rich Bilotti cut his recommendation to neutral from
strong buy, citing weaknesses in certain content businesses.

Some Internet initial public offerings enlivened Thursday's session. Ask Jeeves Inc (Nasdaq:ASKJ - news) soared to a close of 64-15/16 from
the IPO price of $14 per share. The company operates a Web site that takes questions in plain language and then generates a list of related
sites.

Commerce One Inc (Nasdaq:CMRC - news) closed at 61, up 40 from the IPO price of $21 per share. The company is involved in
business-to-business electronic commerce software.

Clarent Corp (Nasdaq:CLRN - news), engaged in telecommunications software, closed at 25-1/2, up 10-1/2 from its $15 deal price.

America Online Inc (NYSE:AOL - news) rose 2 to 112. The stock was one of 10 on a list of ''uncommon values'' put out by Lehman Brothers.
Intel Corp (Nasdaq:INTC - news), also on the list, rose 3-3/8 to 62-7/8. Tyco International Ltd (NYSE:TYC - news), another Lehman pick,
advanced 3-5/8 to 98-3/8.

C-COR Electronics Inc (Nasdaq:CCBL - news) rose 1-3/4 to 29-5/8. The company, which makes products for cable television systems, said it
expects fiscal fourth-quarter earnings to exceed Wall Street estimates of $0.36 per diluted share.