=-= Friday August 20, 1999,,,,Software =-=
Symbol Last Trade Change Volume Avg Vol Day's Range Open 52-week Range P/E Mkt Cap ^CWX 4:49PM 766.77 +8.62 +1.14% N/A N/A 756.39 766.77 758.15 375.90 844.20 N/A N/A ^IXIC 5:16PM 2648.33 +26.90 +1.03% N/A N/A 2620.21 2648.07 2635.05 1357.09 2874.92 N/A N/A ACS 4:02PM 44.00 -0.19 -0.42% 103,000 167,363 43.81 44.25 44.06 22.38 53.00 26.62 2.020B ADBE 4:01PM 99.00 +3.12 +3.26% 910,400 1,007,272 95.94 99.12 95.94 23.62 96.94 46.54 6.123B ADSK 4:01PM 22.75 -0.75 -3.19% 1,108,000 724,318 22.69 23.75 23.69 21.62 49.44 21.76 1.341B ADVS 4:00PM 47.75 +2.50 +5.52% 49,500 78,136 45.12 48.12 45.19 13.19 51.81 59.54 680.4M AVID 3:58PM 12.19 -0.44 -3.47% 107,300 247,363 12.12 12.81 12.81 11.06 37.12 N/A 292.2M AZPN 4:00PM 9.06 -0.12 -1.36% 99,900 181,727 9.00 9.19 9.12 6.12 31.00 N/A 226.0M BAANF 3:56PM 14.00 +0.25 +1.82% 392,400 547,090 13.56 14.12 13.66 6.88 36.56 N/A 2.945B BMCS 4:01PM 54.94 +1.31 +2.45% 1,682,200 3,488,318 52.00 55.25 54.12 30.00 64.88 42.22 13.145B BOBJ 3:56PM 45.12 -0.12 -0.28% 329,300 321,045 45.00 46.12 45.25 6.12 49.50 52.62 799.8M BVEW 3:49PM 21.38 -0.38 -1.72% 205,200 231,909 21.25 21.88 21.88 9.62 31.38 70.16 492.5M CA 4:07PM 49.94 +1.44 +2.96% 1,163,400 1,664,727 48.56 50.12 48.75 26.00 58.00 41.10 26.843B CACI 3:52PM 22.12 -0.03 -0.14% 19,400 62,772 22.00 22.19 22.00 14.62 23.62 17.58 241.4M CATP 4:01PM 13.94 -0.75 -5.11% 1,376,300 1,104,409 13.81 14.88 14.81 10.62 46.50 26.23 830.7M CBR 4:00PM 19.56 +0.31 +1.62% 351,300 642,136 19.00 19.56 19.25 13.31 35.00 21.63 1.143B CBSI 3:59PM 16.25 -0.06 -0.38% 96,600 651,090 16.00 16.62 16.31 14.06 34.75 22.98 608.9M CBTSY 3:58PM 23.62 +0.50 +2.16% 59,700 681,363 23.12 23.62 23.12 6.69 60.00 177.88 1.151B CDO 4:01PM 22.25 -0.19 -0.84% 154,800 774,772 22.19 22.50 22.44 10.75 30.88 62.33 3.407B CHKP 3:59PM 69.94 +2.69 +4.00% 389,500 688,409 68.12 70.12 68.50 10.88 73.31 42.03 2.537B CHRZ 3:59PM 13.88 +0.06 +0.45% 268,000 408,090 13.69 13.94 13.88 9.25 37.88 10.01 422.8M CLFY 3:59PM 37.38 +0.25 +0.67% 129,900 507,045 37.00 37.75 37.25 6.38 49.12 75.77 851.1M COGN 3:44PM 20.25 -0.38 -1.82% 5,500 110,181 20.12 20.56 20.56 14.75 28.12 15.74 875.7M CPWR 4:01PM 30.94 -0.38 -1.20% 3,800,600 4,922,272 30.00 31.75 31.69 16.38 39.88 32.62 11.048B CSC 4:02PM 63.50 -0.56 -0.88% 477,300 623,727 63.44 65.00 64.06 46.25 74.88 29.25 10.159B CTXS 4:01PM 51.44 -1.06 -2.02% 808,000 1,363,772 50.75 52.88 52.88 23.12 65.25 52.50 4.518B DCTM 3:43PM 14.94 0.00 0.00% 37,400 294,409 14.75 15.00 14.88 9.38 54.12 N/A 252.6M EDS 4:00PM 56.31 +1.00 +1.81% 1,191,500 1,455,227 55.56 56.62 55.56 30.44 67.38 49.39 27.760B EFII 4:00PM 57.31 -0.50 -0.86% 298,400 740,681 57.12 58.75 57.62 13.62 60.38 42.20 3.130B ERTS 4:01PM 65.50 +0.62 +0.96% 635,200 660,227 64.19 65.62 64.81 33.25 66.50 57.41 4.082B HNCS 4:00PM 36.50 +1.38 +3.91% 259,400 267,727 35.25 37.06 35.25 13.75 45.62 71.68 896.2M IMRS 3:56PM 18.75 -0.25 -1.32% 170,900 237,954 18.56 19.06 18.62 12.94 32.62 26.76 643.0M INTU 4:01PM 80.12 +1.38 +1.75% 455,200 710,500 78.75 80.62 79.06 34.19 110.75 77.97 4.987B ITWO 4:00PM 34.25 +1.31 +3.98% 1,882,600 921,363 33.44 34.88 34.50 9.25 48.38 89.02 2.601B JDEC 3:59PM 16.06 +1.19 +7.98% 391,400 676,000 14.88 16.19 14.94 10.88 49.50 33.06 1.702B JKHY 3:58PM 40.38 -0.31 -0.77% 25,700 86,681 40.00 41.25 40.31 26.44 55.00 27.13 810.7M KEA 4:25PM 22.94 +0.06 +0.27% 124,000 509,681 22.62 23.12 22.75 17.25 58.25 15.46 1.636B KIDE 4:00PM 61.06 +7.56 +14.14% 999,600 351,136 53.62 61.12 53.75 1.88 66.44 58.15 326.3M LGTO 3:59PM 39.56 +0.81 +2.10% 635,700 836,863 38.00 40.12 39.12 13.75 41.38 96.88 3.227B LHSG 3:54PM 36.38 +1.31 +3.74% 78,900 153,500 35.00 37.00 35.00 25.50 60.69 67.43 2.094B LHSP 3:58PM 33.50 -0.25 -0.74% 141,400 323,000 33.38 34.12 33.75 25.75 48.88 N/A 1.821B MACR 4:01PM 36.62 +0.56 +1.56% 249,400 820,272 36.38 37.12 36.62 12.31 53.25 69.35 1.569B MAST 3:56PM 18.25 +0.38 +2.10% 172,900 494,909 17.88 18.50 18.00 10.38 30.75 20.78 919.0M MERQ 4:00PM 48.00 +0.62 +1.32% 248,600 509,272 46.50 49.12 47.88 10.56 50.00 68.66 1.821B MPS 4:01PM 16.00 +0.31 +1.99% 278,900 460,909 15.62 16.00 15.62 7.00 21.75 5.30 1.535B MSFT 4:01PM 83.38 -0.44 -0.52% 23,036,400 24,799,408 83.06 84.78 84.00 43.88 100.75 59.02 425.5B NEON 3:59PM 15.06 -0.81 -5.12% 429,900 1,803,818 15.06 15.88 15.88 12.00 78.38 N/A 465.7M NETA 4:00PM 16.31 -0.12 -0.76% 1,246,400 4,289,954 16.12 16.69 16.62 10.06 67.69 N/A 2.267B NOVL 4:01PM 25.69 +0.81 +3.27% 7,096,200 4,074,136 24.12 25.75 24.62 9.50 31.19 63.78 8.605B ORCL 4:01PM 37.00 +1.00 +2.78% 5,676,500 13,408,545 35.94 37.00 36.31 12.12 41.12 41.38 53.261B PIXR 3:57PM 36.75 -0.62 -1.67% 70,000 222,272 36.62 37.94 37.50 27.50 53.75 219.85 1.704B PMS 4:00PM 32.00 -0.38 -1.16% 61,300 251,590 31.88 32.31 32.31 26.00 57.75 22.33 1.138B PMTC 4:01PM 14.00 +0.19 +1.36% 1,527,600 3,088,909 13.75 14.12 14.00 8.50 22.25 31.39 3.770B PSFT 4:01PM 14.06 -0.19 -1.32% 1,519,500 3,672,454 13.94 14.50 14.38 11.50 36.38 N/A 3.421B RATL 4:00PM 28.75 +0.12 +0.44% 514,700 921,545 28.50 29.12 28.81 10.50 40.00 39.76 2.505B RMDY 4:00PM 24.81 -0.12 -0.50% 277,800 410,909 23.88 25.00 24.62 7.56 29.38 35.63 718.5M SAP 4:01PM 32.50 -0.06 -0.19% 587,800 602,090 32.25 32.75 32.56 23.75 57.31 65.13 23.886B SAPE 3:59PM 65.25 +1.12 +1.75% 128,000 367,363 64.25 66.12 64.50 24.25 82.88 118.75 1.806B SAVLY 3:59PM 13.50 -0.25 -1.82% 2,382,300 1,118,181 13.50 14.12 14.00 5.25 27.00 31.98 529.5M SCTC 3:59PM 16.25 0.00 0.00% 131,700 209,727 16.19 16.44 16.28 7.81 22.62 40.63 515.9M SDRC 4:00PM 16.62 -0.50 -2.92% 120,600 157,909 16.62 17.25 17.00 7.50 23.44 16.00 596.7M SDS 4:01PM 27.06 -0.88 -3.13% 207,800 592,409 27.00 28.38 28.06 21.69 41.94 62.08 3.243B SE 4:00PM 20.56 0.00 0.00% 668,100 1,157,909 20.50 20.88 20.56 19.00 46.44 N/A 1.816B SEBL 4:00PM 60.38 +0.44 +0.73% 512,700 1,461,636 59.38 60.81 60.12 15.12 67.38 76.84 5.591B SSW 4:11PM 21.12 +0.38 +1.81% 477,000 282,181 20.50 21.38 20.75 18.56 30.62 32.94 1.780B SYMC 4:00PM 28.00 -0.81 -2.82% 971,100 769,000 27.62 29.06 29.06 8.69 32.25 25.27 1.590B TSAI 3:57PM 33.38 +0.25 +0.75% 322,100 452,136 33.00 33.81 33.12 26.00 51.00 26.93 1.086B TSK 4:00PM 17.44 -0.06 -0.36% 12,600 77,409 17.25 17.50 17.50 15.38 34.50 12.15 364.0M UIS 4:00PM 43.94 +1.12 +2.63% 1,178,000 1,422,727 43.06 43.94 43.62 17.62 46.19 31.02 12.434B VRTS 4:01PM 58.81 +6.19 +11.76% 2,584,800 1,504,590 52.88 58.88 53.50 11.88 63.44 N/A 9.981B WHIT 4:00PM 26.06 +0.09 +0.36% 168,500 466,000 25.75 26.19 25.94 13.00 35.12 63.34 1.411B WIND 3:59PM 14.25 -0.31 -2.15% 1,183,600 817,272 13.38 15.19 14.06 11.25 34.38 24.27 577.2M
|