=-= Friday, 07/16/99,,,Software =-=
Symbol Last Trade Change Volume Day's Range Open Avg Vol 52-week Range P/E Mkt Cap ^CWX 4:49PM 840.40 +18.49 +2.25% N/A 821.91 843.73 821.91 N/A 375.90 822.38 N/A N/A ^IXIC 5:16PM 2864.48 +25.11 +0.88% N/A 2839.37 2871.90 2851.52 N/A 1357.09 2840.03 N/A N/A ACS 4:00PM 51.50 -0.19 -0.36% 63,500 51.31 51.81 51.81 163,318 22.38 53.00 32.92 2.364B ADBE 4:01PM 90.00 0.00 0.00% 632,200 88.75 90.62 89.69 1,006,909 23.62 91.75 43.69 5.491B ADSK 4:01PM 27.75 +0.25 +0.91% 294,700 27.12 27.94 27.31 965,318 21.62 49.44 25.46 1.636B ADVS 3:59PM 73.50 +0.94 +1.29% 105,200 71.19 73.50 72.25 99,681 19.81 77.75 64.21 698.2M AVID 3:55PM 18.25 +0.25 +1.39% 213,300 17.81 18.62 17.88 325,590 11.06 38.88 N/A 437.6M AZPN 3:58PM 12.31 -0.72 -5.52% 156,600 12.00 13.06 13.00 201,545 6.12 56.88 N/A 307.1M BAANF 3:58PM 15.44 -0.44 -2.76% 562,700 15.31 15.69 15.62 600,090 6.88 43.62 N/A 3.163B BMCS 4:01PM 63.69 +2.91 +4.78% 4,336,100 60.50 64.88 60.88 3,365,272 30.00 61.88 41.35 14.807B BOBJ 3:59PM 42.69 +3.62 +9.28% 462,200 37.50 42.75 39.25 294,545 6.12 42.50 57.44 756.6M CA 4:07PM 56.00 +1.06 +1.93% 1,645,200 55.06 56.25 55.50 1,863,318 26.00 61.94 49.49 30.034B CACI 3:44PM 22.19 -0.12 -0.56% 81,200 21.38 22.31 22.19 55,727 14.62 23.62 18.75 242.1M CATP 4:00PM 20.25 -0.06 -0.31% 3,174,900 19.19 20.62 20.12 1,214,727 10.62 57.56 27.08 1.207B CBR 4:00PM 17.88 -0.38 -2.05% 732,600 17.31 18.44 18.25 604,500 13.31 40.88 20.51 1.044B CBSI 3:57PM 20.25 +0.38 +1.89% 684,900 19.75 21.06 20.25 775,727 14.06 35.25 32.58 758.8M CBTSY 4:00PM 23.75 +1.00 +4.40% 691,600 22.38 23.88 22.88 685,590 6.69 63.88 98.91 1.064B CDO 4:02PM 25.19 +0.19 +0.75% 878,600 25.00 25.62 25.19 1,001,636 10.75 30.88 67.57 3.803B CHKP 3:59PM 55.19 -0.06 -0.11% 634,600 54.62 57.00 56.94 746,681 10.88 60.25 34.53 1.952B CHRZ 3:59PM 13.31 +0.12 +0.95% 336,400 13.00 13.69 13.25 501,500 9.25 44.75 9.56 405.6M CLFY 4:00PM 44.44 -1.75 -3.79% 264,700 43.50 46.38 45.88 408,681 6.38 49.12 115.47 1.012B COGN 3:53PM 21.06 +0.19 +0.90% 73,700 20.94 21.25 20.94 95,909 14.75 28.12 15.94 910.4M CPWR 4:01PM 36.00 +1.00 +2.86% 5,532,800 35.00 36.06 35.00 5,259,863 16.38 39.88 40.23 12.793B CSC 4:00PM 72.38 -1.19 -1.61% 624,600 71.88 73.44 73.44 824,000 46.25 74.88 34.86 11.554B CTXS 4:01PM 63.50 -1.56 -2.40% 976,500 62.25 65.12 65.06 1,631,227 23.12 65.25 80.32 5.542B DCTM 3:59PM 16.19 -0.81 -4.78% 240,200 15.56 17.19 17.00 570,727 9.38 54.50 N/A 273.8M EDS 4:04PM 67.00 +2.75 +4.28% 1,759,400 64.00 67.38 64.50 1,626,772 30.44 64.50 58.94 32.979B EFII 4:00PM 59.00 +0.62 +1.07% 924,000 57.00 59.25 58.69 840,818 13.50 59.75 42.61 3.175B ERTS 4:01PM 58.75 +1.19 +2.06% 807,100 58.06 59.50 58.25 686,409 33.25 59.00 50.05 3.618B HNCS 3:59PM 37.12 +3.12 +9.19% 1,223,700 33.56 39.62 33.56 355,090 13.75 47.12 89.47 911.6M IMRS 3:59PM 18.38 -0.69 -3.61% 163,000 18.38 19.94 19.12 282,681 12.94 35.38 38.13 630.2M INTU 4:01PM 97.69 +1.94 +2.02% 441,000 96.56 99.31 96.56 889,136 34.19 110.75 94.80 6.080B ITWO 3:59PM 45.62 +1.25 +2.82% 848,200 43.62 46.88 44.25 955,681 9.25 48.38 170.67 3.344B JDEC 3:58PM 17.81 -0.38 -2.06% 1,423,800 17.81 18.62 18.25 935,636 10.88 49.50 40.42 1.887B JKHY 3:58PM 42.25 +2.25 +5.63% 130,700 40.00 43.50 40.06 99,227 26.44 55.00 27.97 848.3M KEA 4:01PM 26.81 +1.19 +4.63% 845,400 25.69 27.50 25.88 638,636 17.25 59.94 17.92 1.914B LGTO 4:01PM 80.88 +6.88 +9.29% 1,753,300 74.00 82.81 74.00 939,000 27.50 75.25 91.36 3.282B LHSG 3:59PM 38.25 -0.56 -1.45% 79,100 38.12 38.88 38.50 171,090 25.50 76.50 99.52 2.026B LHSP 4:00PM 35.44 +0.94 +2.72% 273,400 34.81 36.12 35.00 412,500 25.75 62.75 N/A 1.634B MACR 3:59PM 36.75 -1.00 -2.65% 1,018,600 36.12 38.44 36.69 704,090 12.31 53.25 85.80 1.558B MAST 4:00PM 20.56 +0.94 +4.78% 791,600 19.44 20.62 19.50 555,318 10.38 30.75 26.88 1.035B MERQ 3:59PM 43.88 +7.38 +20.21% 2,645,100 37.75 45.00 37.88 648,136 10.56 41.25 57.94 1.628B MPS 4:32PM 14.19 +0.25 +1.79% 281,500 13.88 14.25 14.00 571,409 7.00 33.25 4.86 1.360B MSFT 4:01PM 99.44 +5.06 +5.36% 57,684,900 95.00 99.88 95.50 24,523,136 43.88 95.62 74.90 427.1B NETA 4:01PM 19.94 +0.81 +4.25% 6,056,000 19.31 20.62 19.50 5,409,636 10.06 67.69 95.63 2.755B NOVL 4:01PM 30.69 +1.50 +5.14% 7,336,700 29.12 30.88 29.31 4,075,454 9.50 30.00 74.84 10.280B ORCL 4:01PM 39.75 +0.75 +1.92% 15,034,500 39.12 39.81 39.25 16,640,909 12.12 41.12 50.00 57.219B PIXR 3:59PM 49.88 +0.12 +0.25% 239,000 49.25 50.25 49.62 276,909 27.50 60.00 552.78 2.293B PMS 4:00PM 34.38 -0.88 -2.48% 222,200 33.75 35.19 35.12 257,090 26.00 57.75 25.36 1.221B PMTC 4:01PM 15.50 -0.19 -1.20% 2,396,000 15.44 16.00 15.94 3,856,500 8.50 22.25 42.40 4.197B PSFT 4:01PM 16.06 0.00 0.00% 3,804,400 15.88 16.44 16.25 3,914,590 11.50 50.81 N/A 3.867B RATL 3:59PM 34.75 -1.25 -3.47% 1,646,800 34.62 36.50 36.00 1,122,045 10.50 40.00 50.00 3.021B RMDY 3:47PM 27.44 -0.44 -1.57% 294,600 26.38 28.25 27.75 360,545 7.56 29.38 42.23 796.3M SAP 4:00PM 34.00 -0.44 -1.27% 484,500 33.88 34.25 34.12 721,272 23.75 60.12 68.88 17.740B SAPE 3:58PM 53.88 -0.12 -0.23% 349,900 52.88 55.12 54.00 356,727 24.25 82.88 114.89 1.501B SAVLY 4:00PM 14.38 -0.12 -0.86% 537,800 14.31 14.81 14.62 1,523,181 5.25 46.50 40.28 563.2M SCTC 3:59PM 18.62 +0.06 +0.34% 411,800 18.12 19.00 18.81 251,272 7.81 30.88 39.49 591.3M SDRC 3:55PM 19.75 -0.19 -0.94% 116,100 19.50 19.94 19.62 195,818 7.50 23.44 21.67 705.5M SDS 4:25PM 31.50 -1.19 -3.63% 2,568,800 29.44 32.25 31.25 630,227 21.69 41.94 43.01 3.633B SE 4:00PM 28.38 -0.19 -0.66% 605,600 28.12 28.75 28.62 1,116,863 20.12 46.44 N/A 2.703B SEBL 4:00PM 61.31 +2.38 +4.03% 1,285,200 59.00 62.06 59.12 1,559,727 15.12 67.38 111.20 5.583B SSW 4:12PM 26.00 +0.25 +0.97% 239,200 25.88 26.62 25.94 397,272 18.56 32.81 30.29 2.167B SYMC 4:01PM 29.75 +1.12 +3.93% 1,161,600 28.50 30.12 28.62 935,863 8.69 29.12 33.28 1.669B TSAI 3:58PM 38.50 +0.50 +1.32% 376,700 37.88 38.88 38.12 438,181 26.00 51.00 33.63 1.233B TSK 4:01PM 17.44 +0.06 +0.36% 170,100 17.31 17.62 17.38 97,363 15.38 40.88 12.07 364.0M UIS 4:01PM 45.88 +1.44 +3.23% 2,299,000 44.94 46.12 45.38 1,580,454 17.62 45.06 32.20 12.369B VRTS 4:00PM 61.19 +7.88 +14.77% 4,489,600 56.50 63.44 56.56 1,071,136 11.88 54.50 98.73 5.898B WHIT 3:59PM 26.06 +0.50 +1.96% 333,000 25.38 26.94 25.38 430,000 13.00 35.12 62.35 1.385B WIND 4:00PM 16.81 +0.94 +5.91% 1,698,300 15.88 17.25 16.00 858,090 11.25 34.38 26.46 681.0M
|