SI
SI
discoversearch

We've detected that you're using an ad content blocking browser plug-in or feature. Ads provide a critical source of revenue to the continued operation of Silicon Investor.  We ask that you disable ad blocking while on Silicon Investor in the best interests of our community.  If you are not using an ad blocker but are still receiving this message, make sure your browser's tracking protection is set to the 'standard' level.
Strategies & Market Trends : Technical analysis for shorts & longs -- Ignore unavailable to you. Want to Upgrade?


To: Clint E. who wrote (23004)8/20/1999 8:53:00 PM
From: Clint E.  Respond to of 69375
 
=-= Friday August 20, 1999,,,,vol 796M,,,,End of Week/Ahead of FOMC/Double Witch =-=


Indices [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
DJII 11101.000 137.000u 10964.000 10964.000 11101.000 10964.000 N/A 10156 N/A 4:04 N/A N/A
NDX 2315.100 36.300u 2278.800 2278.800 2315.500 2276.200 1864 1743 1 5:15 2468.400 1063.300
COMP 2648.300 26.900u 2621.400 2635.000 2648.400 2620.200 474 446 1 5:15 2874.900 1357.100
SPZ 1336.600 13.000u 1323.600 1323.600 1336.600 1323.600 1797 1695 1 4:59 1420.100 923.300
BKX 848.300 12.100u 836.200 835.100 848.300 833.500 1667 1565 1 4:29 944.300 545.700
SOX 500.500 8.060u 492.440 492.440 500.900 491.090 1776 1661 1 4:29 533.460 182.590
QQQ 115.938 1.813u 114.125 114.250 115.938 113.625 34604 1374 69 4:15 123.438 97.000
VIX 24.060 -1.400d 25.460 24.930 25.450 23.700 375 352 1 3:58 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 142.875 4.375u 138.500 139.000 143.250 139.000 17169 1593 5 4:13 144.000 67.000
HWP 104.875 2.625u 102.250 103.375 104.875 102.313 27187 1613 20 4:54 118.438 47.063
MRK 67.625 2.125u 65.500 65.563 67.938 65.500 56917 3043 4 4:12 87.375 57.500
GE 112.813 1.813u 111.000 111.250 112.938 110.750 35004 2511 1 4:30 120.000 69.000
JPM 132.938 0.750u 132.188 132.188 133.000 131.125 3672 495 114 4:00 147.813 72.125
WMT 46.688 0.625u 46.063 46.438 46.938 46.063 40425 2578 N/A 4:10 53.406 26.219

Tech_Titans [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
INTC 79.938 2.625u 77.313 77.938 80.063 77.000 18M 14890 1 4:01 79.813 34.875
CSCO 64.125 1.875u 62.250 62.875 64.125 62.500 13.5M 12744 1470 4:01 69.250 20.563
EMC 59.938 0.688- 59.250 59.938 60.125 59.563 30922 2389 8 4:57 67.469 20.844
LU 63.625 -0.188d 63.813 64.313 64.500 63.250 63853 4269 2 4:30 79.750 26.719
MSFT 83.375 -0.438d 83.813 84.000 84.781 83.063 23M 13517 4 4:01 100.750 43.875
DELL 43.250 -0.625d 43.875 44.063 44.125 42.563 22.7M 15185 1365 4:01 55.000 20.375
IBM 121.750 -1.188d 122.938 124.375 124.375 121.063 59620 3192 3 4:27 139.188 55.375
WCOM 74.063 -1.688d 75.750 75.500 76.000 73.563 18M 14116 1 4:01 96.766 39.000

E*Titans [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EBAY 123.000 9.250u 113.750 114.063 123.875 112.875 9M 24353 8 4:00 234.000 8.406
DCLK 90.938 8.000u 82.938 83.500 91.375 82.375 19293 4256 62 4:00 176.000 6.750
AMZN 113.438 7.375u 106.063 106.250 113.563 105.125 7M 15823 141 4:01 221.250 21.656
YHOO 145.000 5.813u 139.188 139.625 145.313 138.500 50224 10744 3 4:01 244.000 29.500
INKT 113.500 4.313u 109.188 109.625 113.938 107.750 20929 4153 1 3:59 159.125 19.500
RNWK 80.875 2.313u 78.563 80.375 81.000 78.625 8493 1707 11 3:59 131.875 7.625
PCLN 67.750 1.250u 66.500 67.000 68.250 65.625 12313 2450 11 3:59 165.000 58.000
CMGI 79.938 1.188u 78.750 79.734 81.375 78.563 30650 7293 138 4:01 165.000 8.609
ATHM 37.688 0.438d 37.250 37.750 38.375 36.750 7.3M 7070 334 4:01 99.000 11.750
AOL 95.188 -0.813d 96.000 96.000 96.500 94.500 13M 7636 1 5:01 175.500 17.250
CNET 37.250 -1.000d 38.250 39.125 39.500 36.500 12249 2046 118 4:01 79.750 7.250

Networkers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SUNW 74.250 0.938u 73.313 73.875 74.438 73.688 40420 4108 6 4:01 76.438 19.188
COMS 23.563 0.188- 23.375 23.563 23.750 23.250 26786 2557 304 4:01 51.125 20.000

WirelessMfr_Carrier [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
QCOM 174.938 10.188u 164.750 165.375 175.063 164.750 37174 8549 6 4:01 174.438 18.875
MOT 87.813 1.188u 86.625 86.938 88.688 86.688 14794 1245 68 4:00 100.188 38.375
NOK 83.875 0.375d 83.500 84.000 84.250 83.063 14008 905 70 4:01 99.375 29.531
NXTL 56.688 -0.500d 57.188 57.750 57.938 56.313 32082 1900 473 4:00 59.813 15.375
PCS 58.875 -1.063d 59.938 59.875 59.875 58.625 5444 605 58 4:01 66.875 12.750

Tcom&Cable_Gear [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
JDSU 101.938 4.813u 97.125 98.250 102.125 96.875 17541 3632 137 4:00 99.125 77.250
HLIT 89.250 4.500u 84.750 85.625 90.000 84.750 1749 337 1 3:59 97.094 7.625
ETEK 48.750 2.625u 46.125 46.625 49.125 46.500 3087 547 1 4:00 51.188 19.438
TERN 35.500 1.813u 33.688 33.875 35.875 33.750 2616 386 65 4:00 60.500 7.000
CMVT 76.063 1.375u 74.688 74.813 76.563 74.781 4198 517 68 4:00 82.375 19.578
ADCT 41.313 0.875u 40.438 40.938 41.750 40.125 32749 1946 252 4:01 53.625 15.750
NT 43.188 0.188u 43.000 42.750 43.375 42.688 15913 828 2 4:03 47.063 13.375
TLAB 62.125 -0.188d 62.313 63.250 63.500 60.125 32346 3914 12 4:01 74.000 15.688
PDYN 39.563 -0.688d 40.250 40.563 40.875 39.438 1415 205 42 3:59 58.000 31.750
ANTC 42.000 -0.875d 42.875 43.000 43.125 41.375 2180 297 2 3:58 46.500 11.500
EFNT 36.000 -1.500d 37.500 37.250 37.563 35.313 731 233 1 3:59 68.000 29.250
CMTN 116.750 -1.500d 118.250 121.500 121.875 112.813 6389 2739 3 3:59 130.125 50.500
WCII 46.406 -1.563d 47.969 48.563 48.750 45.250 11250 1032 82 4:00 64.438 10.250
OCLI 59.500 -1.750d 61.250 62.750 63.375 53.500 8886 850 45 4:00 88.375 14.375
JNPR 204.625 -2.375d 207.000 209.438 209.500 201.000 2380 900 2 4:00 223.875 90.125
RBAK 104.750 -2.938d 107.688 111.000 111.000 103.000 8380 2855 1 4:00 114.000 32.500
AWRE 34.125 -3.563d 37.688 38.813 38.813 33.750 11050 1537 3 3:59 87.125 4.250

Tcom&Cable_SrvcPrvdr [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
COVD 42.375 1.500u 40.875 41.500 42.375 39.250 8217 821 11 3:59 81.000 20.656
ADLAC 59.750 1.000u 58.750 59.250 60.000 58.875 1408 137 15 4:00 87.000 29.125
LVLT 61.625 0.750u 60.875 60.750 62.000 60.375 5043 895 388 4:00 100.125 22.375
RCNC 39.500 0.281- 39.219 39.500 40.125 39.250 2794 251 45 4:00 54.500 8.750
MCLD 25.125 0.125d 25.000 25.250 25.250 24.938 4293 345 61 4:00 33.688 7.625
MFNX 27.375 -0.125d 27.500 27.500 27.750 26.500 9792 1412 90 4:00 47.563 4.219
GBLX 30.125 -0.375d 30.500 30.750 31.000 29.875 19629 955 5 3:59 64.250 8.000
QWST 29.375 -0.563d 29.938 30.188 30.188 29.250 50130 4750 571 4:00 52.375 11.000
NXLK 95.938 -2.188d 98.125 97.000 98.000 93.563 2530 602 1 4:01 115.375 10.563
GTSG 28.375 -2.188d 30.563 30.875 30.875 28.375 23368 989 5 3:59 45.844 10.563

ISPs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ELNK 45.625 1.063u 44.563 44.750 46.500 44.250 4285 821 11 3:59 99.375 19.500
CNCX 22.875 0.438u 22.438 22.688 22.875 21.375 5202 721 2 3:59 57.625 7.125
MSPG 30.063 0.125d 29.938 30.375 31.125 29.938 11338 1798 5 3:59 66.500 11.563
PSIX 45.563 -0.656d 46.219 47.063 47.500 45.500 6031 639 30 3:59 73.750 8.375

WebHosting [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EXDS 75.375 2.563u 72.813 71.750 76.000 69.500 19251 4006 5 3:59 79.625 3.875
VRIO 70.875 2.500u 68.375 69.875 71.750 69.000 3000 477 93 4:00 85.000 13.000
ABOV 31.438 0.125u 31.313 31.375 31.563 30.250 2672 457 1 3:59 75.500 5.750

E*Portals [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GNET 67.688 4.406u 63.281 63.563 69.000 61.500 9167 2324 15 3:59 99.500 3.203
LCOS 44.125 2.438u 41.688 42.688 44.125 41.750 24267 4584 171 4:00 72.688 10.031
INSP 43.563 0.000d 43.563 43.938 44.063 42.688 2486 423 3 3:59 72.625 9.750

E*Banking [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NTBK 21.750 1.500u 20.250 20.313 21.750 20.125 4550 736 2 4:00 83.000 3.578
TBFC 26.000 1.063u 24.938 25.375 26.313 25.063 2812 273 1 3:59 75.875 3.938
SONE 35.500 0.625d 34.875 35.625 36.000 34.875 1011 220 2 3:59 79.250 4.625

E*Brokers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EGRP 26.563 1.125u 25.438 26.063 26.938 25.500 56717 8516 135 4:00 72.250 2.500
NITE 31.500 0.938u 30.563 30.875 31.688 30.250 38117 4996 50 4:00 81.625 2.250
SCH 42.688 0.688u 42.000 41.813 42.938 41.750 24677 1143 6 4:28 77.500 9.250
NDB 32.750 0.500u 32.250 32.250 33.438 31.625 4236 707 4 3:59 93.000 8.125
AMTD 21.688 0.063u 21.625 21.438 22.000 20.813 27764 4596 14 4:00 62.781 1.875

E*Software [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BVSN 95.750 4.250u 91.500 93.625 97.219 91.750 4160 981 52 3:59 105.125 9.250
INTU 80.125 1.375u 78.750 79.063 80.625 78.750 4552 472 6 4:01 110.750 26.250
NSOL 61.000 0.125d 60.875 61.375 62.000 59.750 3874 765 5 4:01 153.750 10.500
VERT 70.688 0.063d 70.625 72.000 72.000 69.000 4527 924 1 3:59 149.000 34.750
VRSN 86.938 -1.313d 88.250 88.500 88.500 85.500 4722 817 1 3:59 96.750 9.688

E*Misc [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PHCM 100.875 2.500u 98.375 99.625 106.000 97.375 3506 1323 3 4:00 114.875 32.250
GMST 60.250 1.000u 59.250 59.563 60.750 59.250 6328 478 105 4:00 77.500 15.500
STRM 46.375 0.125u 46.250 46.000 47.000 44.063 1444 314 115 4:00 70.000 24.000

PCs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BBY 72.625 4.313u 68.313 69.000 72.688 69.000 15823 1188 57 4:00 80.500 15.969
GTW 90.500 1.250u 89.250 89.625 90.688 88.375 8985 705 9 4:01 91.250 36.125
AAPL 59.188 0.438d 58.750 59.250 59.375 58.188 29272 1978 267 4:01 62.000 28.500

SemiCapX_EDA [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SNPS 57.125 0.875u 56.250 56.375 57.625 56.313 3057 390 96 4:00 63.250 24.500
KLAC 62.938 -0.188d 63.125 64.813 64.813 61.375 13081 1776 10 4:01 73.063 20.750
LRCX 49.875 -0.250d 50.125 50.375 51.563 48.438 8142 1178 81 4:00 60.000 8.375
TER 64.000 -1.313d 65.313 67.250 67.375 63.125 8249 643 49 4:02 80.563 15.000
AMAT 63.938 -1.375d 65.313 65.813 66.000 62.250 8.3M 10003 2 4:01 79.938 21.563
NVLS 54.438 -3.000d 57.438 57.500 58.000 53.500 18412 2021 5 4:00 75.875 20.875

Semis [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
RMBS 89.000 4.938u 84.063 84.625 89.000 84.500 9560 1507 16 3:59 117.500 45.000
XLNX 73.000 4.500u 68.500 68.875 73.125 68.625 16867 2433 9 4:01 74.250 14.875
AMCC 90.438 4.188u 86.250 86.563 90.625 86.500 5672 489 73 4:00 99.500 12.250
ALTR 41.125 2.500u 38.625 39.000 41.125 38.875 15716 1930 360 4:01 46.875 14.531
TQNT 50.750 2.250u 48.500 49.125 51.250 48.500 6035 958 105 4:00 54.563 7.328
LLTC 63.688 2.188u 61.500 62.500 63.813 60.500 10183 1170 243 4:00 75.750 19.563
PMCS 91.438 2.188u 89.250 88.750 91.938 88.750 3901 844 1 3:59 95.375 11.438
MMCN 52.875 2.000u 50.875 50.688 53.125 50.375 4004 471 1 3:59 55.125 7.750
QLGC 75.313 1.938u 73.375 74.938 75.938 73.625 3176 591 5 3:59 85.500 11.750
VTSS 68.688 1.813u 66.875 67.375 68.750 67.125 7530 749 117 4:00 73.875 17.125
TXN 74.188 1.750u 72.438 72.750 74.625 72.063 23695 2231 N/A 4:00 77.688 22.688
RFMD 41.750 1.188d 40.563 42.000 42.500 40.188 9459 1620 1 3:59 43.313 3.063
CREE 31.000 1.000u 30.000 29.875 31.250 29.875 5279 437 1 3:59 41.000 5.250
GALT 51.938 0.813u 51.125 51.000 52.375 51.000 6626 317 30 4:00 64.750 6.625
TXCC 50.500 0.563u 49.938 48.625 50.750 48.500 1153 188 5 3:57 54.250 7.328
LSCC 60.938 -0.781d 61.719 62.750 62.875 60.500 2992 315 10 3:59 68.125 18.875
MCHP 52.313 -1.313d 53.625 53.875 53.938 52.125 4828 437 74 4:00 55.625 17.000
BRCM 122.875 -3.000d 125.875 126.938 127.250 122.500 12084 2236 4 4:01 149.500 23.500

Software [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VRTS 58.813 6.188u 52.625 53.500 58.875 52.875 25836 2906 2 4:01 63.438 11.875
ADBE 99.000 3.125u 95.875 95.938 99.125 95.938 9104 1215 2 4:01 96.938 23.625
CHKP 69.938 2.688u 67.250 68.500 70.125 68.125 3895 689 5 3:59 73.313 10.875
CA 49.938 1.438u 48.500 48.750 50.125 48.563 11634 752 35 4:07 58.000 26.000
BMCS 54.938 1.313u 53.625 54.125 55.250 52.000 16822 1786 244 4:01 64.875 30.000
ORCL 37.000 1.000u 36.000 36.313 37.000 35.938 56765 4733 15 4:01 41.156 12.125
LGTO 39.563 0.938u 38.625 39.125 40.125 38.750 6356 894 10 3:59 41.375 13.750
MERQ 48.000 0.625u 47.375 47.875 49.125 46.500 2486 328 123 4:00 50.000 10.563
SEBL 60.375 0.438u 59.938 60.125 60.813 59.375 5127 601 138 4:00 67.375 15.125
RATL 28.750 0.125d 28.625 28.813 29.125 28.500 5147 284 59 4:00 40.000 10.500
CPWR 30.938 -0.375d 31.313 31.688 31.750 30.000 38006 2783 2 4:01 39.906 16.375
EFII 57.313 -0.500d 57.813 57.625 58.750 57.125 2984 239 1 4:00 60.375 13.625
CTXS 51.438 -1.063d 52.500 52.875 52.875 50.750 8080 940 167 4:01 65.250 23.125

ECM [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SLR 71.688 1.313u 70.375 70.500 71.875 69.750 5275 549 44 4:01 74.750 19.406
SANM 75.500 1.313u 74.188 74.250 75.500 73.250 6141 505 89 4:00 83.500 19.625
JBL 41.000 -0.125d 41.125 41.125 41.250 40.563 2672 144 5 4:00 55.375 11.500
FLEX 50.250 -1.375d 51.625 51.875 52.000 49.250 65533 993 2 3:59 60.250 10.984

Misc [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EXTR 64.875 2.188u 62.688 63.000 66.000 63.000 4181 368 5 3:57 71.125 35.063
NTAP 58.375 0.625u 57.750 58.125 58.500 57.500 6262 651 14 4:01 67.000 16.000
ADIC 20.500 0.125u 20.375 20.125 21.000 20.125 1522 132 220 4:00 24.938 3.063

Banks_Brokers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MER 77.750 2.500u 75.250 76.000 78.313 75.625 25767 2155 2 4:24 102.500 35.750
MWD 94.750 0.938u 93.813 93.875 95.375 93.625 10843 727 16 4:01 116.938 36.500
GS 62.313 0.750u 61.563 61.813 62.938 61.625 4396 352 1 4:01 77.250 55.188
C 46.313 0.688u 45.625 45.500 46.438 45.375 7M 2461 1 4:32 51.750 19.000

Bios_Drugs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
IMNX 126.313 3.188u 123.125 124.000 126.500 122.438 7828 911 164 4:00 145.875 23.938
BGEN 75.250 2.125u 73.125 73.938 75.625 71.500 13167 1661 256 4:01 76.625 20.875
AMGN 80.063 1.813u 78.250 79.063 80.313 78.813 40743 3901 3 4:01 84.813 28.969
PFE 36.938 1.688u 35.250 35.750 37.250 35.438 10M 7176 1 4:42 50.031 28.656

Laser [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VISX 90.500 0.563u 89.938 90.375 91.500 89.375 7505 1243 3 4:01 103.875 10.484
BEAM 15.188 -0.188d 15.375 15.563 15.688 15.000 9159 939 50 4:00 29.375 3.00


================
U.S. stocks end higher after Phelps Dodge surprise

NEW YORK, Aug 20 (Reuters) - Stocks ended higher on Friday as investors bought metals and mining shares following a surprise takeover offer by copper giant Phelps Dodge Corp. (NYSE:PD - news) for two rivals.

The market also got a boost from a drop in bond interest rates below the psychologically important 6.00 percent level.

In the bond market, the U.S. Treasury 30-year bond rose 20/32 with the yield sliding to 5.99 percent from 6.03 percent Thursday. The recent jump in the key bond yield above 6.00 percent had put pressure on stocks.

Wall Street was also bracing for next Tuesday's meeting of the Federal Open Market Committee, the Federal Reserve's interest-rate-setting group.

Financial markets are betting on an increase of 25 basis points in the key fed funds rate, the rate that banks charge each other for overnight loans.

''There is a certain amount of comfort level with what the Fed is going to do next week and that allowed us to have an upside bias for the week,' said Roy Blumberg, a fund manager at Sheer Asset Management. ''Today is just a continuation of that with a little help from the bonds."

Health care stocks were strong amid continued weakness in the dollar.

Pfizer Inc. (NYSE:PFE - news) gained 1-5/8 to 36-15/16, Schering-Plough Corp. (NYSE:SGP - news) was up 1-7/8 at 51-11/16 and Merck and Co. Inc. (NYSE:MRK - news) rose 2-5/16 to 67-13/16. Johnson and Johnson, (NYSE:JNJ - news) like Merck a component of the Dow 30, moved up 3-1/8 to 98-15/16.

American Home Products Corp. (NYSE:AHP - news) rose 1-11/16 to 47-1/16. The company said a California court denied class-action status to a group of people who used the fen-phen diet drug cocktail and who wanted the company to pay for monitoring their health.

For telephone company stocks, though, Friday's session was like a wrong number.

Sprint Corp. (NYSE:FON - news) fell 4 to 45. Warburg Dillon Read analyst Linda Meltzer lowered her 1999 earnings estimate for the telecommunications company, citing among other things pricing pressures in some segments.

Other telecom firms' shares also slipped, with MCI WorldCom Inc. (Nasdaq:WCOM - news) down 1-11/16 to 74-1/16 and AT&T Corp. (NYSE:T - news) off 1-3/8 to 46-13/16.



To: Clint E. who wrote (23004)8/20/1999 9:07:00 PM
From: Clint E.  Respond to of 69375
 
=-= Friday August 20, 1999,,,,Nets =-=


Symbol Last Trade Change Volume Avg Vol Day's Range Open 52-week Range P/E Mkt Cap
^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
^IXY2 4:14PM 473.87 +12.04 +2.61% N/A N/A 461.80 473.88 463.79 374.70 696.76 N/A N/A
^INX 5:00PM 1336.61 +13.45 +1.02% N/A N/A 1323.59 1336.61 1323.59 923.32 1420.33 N/A N/A
^GIN 4:49PM 405.72 +6.78 +1.70% N/A N/A 398.94 405.89 398.94 101.15 696.30 N/A N/A
*PORTALS No such ticker symbol. Try Symbol Lookup (Look up: *PORTALS)
YHOO 4:01PM 145.00 +5.81 +4.18% 5,022,400 9,387,590 138.50 145.31 139.62 29.50 244.00 339.48 37.554B
LCOS 4:00PM 44.12 +2.44 +5.85% 2,426,700 2,316,954 41.75 44.12 42.69 10.00 72.69 N/A 3.850B
SEEK 4:00PM 31.44 -0.56 -1.76% 377,300 1,605,227 31.38 32.75 32.44 14.88 100.00 N/A 1.967B
GNET 3:59PM 67.69 +4.41 +6.96% 916,800 1,114,045 61.50 69.00 63.56 3.19 99.50 N/A 1.883B
XMCM 3:59PM 44.38 -2.12 -4.57% 185,600 401,136 43.00 47.00 46.69 21.12 98.50 N/A 711.6M
INSP 3:59PM 43.56 0.00 0.00% 248,600 982,909 42.69 44.06 43.94 9.75 72.62 N/A 2.065B
TGLO 3:59PM 11.19 -0.06 -0.56% 331,700 861,772 10.56 11.56 11.56 9.81 48.50 N/A 295.5M
EWBX 3:59PM 35.50 +0.12 +0.35% 21,800 214,545 34.75 36.88 35.91 25.38 89.00 N/A 332.1M
SPLN 4:00PM 20.56 0.00 0.00% 588,600 503,227 20.50 21.50 21.12 6.38 59.25 N/A 467.8M
BOUT 3:56PM 26.19 +0.31 +1.21% 31,000 182,409 25.88 27.19 27.12 19.50 100.00 N/A 315.8M
GOTO 3:59PM 39.88 -0.12 -0.31% 337,900 N/A 37.56 41.44 39.00 20.00 69.88 N/A 1.817B
*ISP_TELCM No such ticker symbol. Try Symbol Lookup (Look up: *ISP_TELCM)
AOL 5:01PM 95.19 -0.81 -0.85% 13,292,700 21,682,318 94.50 96.50 96.00 17.25 175.50 160.00 105.5B
ATHM 4:01PM 37.69 +0.44 +1.17% 7,249,300 7,889,136 36.75 38.38 37.75 11.75 99.00 N/A 13.865B
STRM 4:00PM 46.38 +0.12 +0.27% 144,400 N/A 44.06 47.00 46.00 24.00 70.00 N/A 2.654B
CNCX 3:59PM 22.88 +0.41 +1.81% 520,200 991,590 21.38 22.88 22.69 7.12 57.62 N/A 920.0M
MSPG 4:00PM 30.06 +0.12 +0.42% 1,133,800 2,504,090 29.94 31.12 30.38 11.56 66.50 N/A 1.907B
ELNK 4:00PM 45.62 +1.06 +2.38% 428,500 1,536,500 44.25 46.50 44.75 19.50 99.38 N/A 1.465B
PRGY 3:59PM 20.00 +2.00 +11.11% 834,000 350,318 18.12 20.88 18.12 14.00 50.62 N/A 1.222B
FLAS 3:59PM 16.06 0.00 0.00% 186,800 183,000 15.25 16.12 16.00 15.00 51.50 N/A 222.9M
GEEK 3:50PM 13.69 -0.06 -0.45% 40,100 178,545 13.25 13.88 13.81 11.50 61.00 N/A 94.4M
PSIX 3:59PM 45.56 -0.66 -1.42% 603,100 1,309,272 45.50 47.50 47.06 8.38 73.75 N/A 2.954B
ONEM 3:58PM 18.75 -0.69 -3.54% 122,200 358,636 18.50 19.88 19.25 14.19 46.75 N/A 403.8M
ALGX 4:00PM 54.00 -0.78 -1.43% 97,700 318,545 53.50 54.88 54.81 5.00 59.75 N/A 3.500B
MGCX 4:00PM 23.75 0.00 0.00% 195,100 318,909 23.50 23.88 23.62 4.00 52.75 N/A 539.6M
RCNC 4:00PM 39.50 +0.28 +0.72% 279,400 597,500 39.25 40.12 39.50 8.75 54.50 N/A 2.968B
RTHM 3:59PM 37.69 +1.31 +3.61% 389,000 621,181 35.00 37.94 36.81 28.62 111.50 N/A 2.872B
PCNTF 3:59PM 29.12 +0.75 +2.64% 135,600 294,090 28.00 29.75 28.25 20.38 104.25 N/A 357.5M
COVD 4:00PM 42.38 +1.50 +3.67% 821,700 1,154,772 39.25 42.38 41.50 20.62 81.00 N/A 3.040B
CMTN 4:00PM 116.75 -1.50 -1.27% 638,900 606,227 112.81 121.88 121.50 50.50 130.12 N/A 2.717B
RBAK 4:00PM 104.75 -2.75 -2.56% 838,300 541,681 103.00 111.00 111.00 32.50 114.00 N/A 2.260B
BRCD 3:59PM 171.75 -5.19 -2.93% 376,400 N/A 166.25 178.75 178.00 33.00 181.00 N/A 4.411B
TUTS 3:57PM 25.06 -0.62 -2.43% 75,500 254,727 24.44 26.44 26.00 20.50 86.25 N/A 287.3M
UPCOY 3:54PM 56.75 -1.50 -2.58% 122,800 125,363 56.00 57.25 57.00 31.12 71.00 N/A 7.389B
NTPA 4:00PM 20.75 +1.44 +7.44% 240,900 466,545 19.00 20.75 19.44 3.62 37.00 N/A 311.0M
LOAX 3:58PM 14.50 +0.25 +1.75% 40,700 115,681 14.06 14.94 14.31 11.38 37.00 N/A 103.5M
NPNT 3:59PM 24.25 -1.12 -4.43% 285,700 803,954 24.06 26.50 26.25 17.62 48.75 N/A 2.944B
HSAC 4:00PM 30.25 +1.12 +3.86% 204,700 N/A 29.12 30.75 29.31 15.00 49.19 N/A 1.638B
WGAT 3:58PM 33.88 +0.12 +0.37% 57,600 457,954 32.75 34.50 34.38 21.25 55.75 N/A 709.1M
IDTC 3:59PM 18.81 +0.94 +5.24% 1,455,100 1,249,363 17.38 19.56 18.50 9.50 35.00 N/A 449.1M
NPLS 3:59PM 14.25 -0.38 -2.56% 112,400 N/A 14.06 15.38 15.31 12.00 30.56 N/A 760.0M
*WEB_HOST No such ticker symbol. Try Symbol Lookup (Look up: *WEB_HOST)
EXDS 3:59PM 75.38 +2.56 +3.52% 1,925,100 2,314,227 69.50 76.00 71.75 3.88 79.62 N/A 6.205B
VRIO 4:00PM 70.88 +2.50 +3.66% 300,000 610,136 69.00 71.75 69.88 13.00 85.00 N/A 2.701B
ABOV 3:59PM 31.44 +0.12 +0.40% 267,200 1,384,590 30.25 31.56 31.38 5.75 75.50 N/A 977.4M
GBIX 3:59PM 46.38 +1.00 +2.20% 56,800 233,954 44.62 46.75 45.38 4.00 65.00 N/A 383.5M
*BANKING No such ticker symbol. Try Symbol Lookup (Look up: *BANKING)
NTBK 4:00PM 21.75 +1.44 +7.08% 455,000 1,740,045 20.12 21.75 20.31 3.56 83.00 156.25 639.1M
SONE 3:59PM 35.50 +0.62 +1.79% 101,100 637,090 34.88 36.00 35.62 4.62 79.25 N/A 902.7M
TBFC 3:59PM 26.00 +1.06 +4.26% 281,200 811,681 25.06 26.31 25.38 3.94 75.88 N/A 864.3M
NXCD 3:59PM 26.25 +4.12 +18.64% 465,100 482,727 22.12 26.25 22.88 19.12 50.00 N/A 1.206B
ATLB 3:50PM 16.12 +0.25 +1.57% 12,200 71,272 15.88 16.25 16.25 7.00 52.25 10.31 89.6M
CKFR 3:59PM 31.38 +0.28 +0.90% 593,100 1,443,727 30.88 32.00 31.50 5.75 69.12 172.74 1.719B
SCAI 3:59PM 41.88 +0.12 +0.30% 32,400 223,545 41.00 42.50 42.12 7.75 52.75 154.63 987.0M
*BROKER No such ticker symbol. Try Symbol Lookup (Look up: *BROKER)
NITE 4:00PM 31.50 +0.94 +3.07% 3,811,700 4,735,772 30.25 31.69 30.88 2.25 81.62 29.96 3.342B
SCH 4:28PM 42.69 +0.69 +1.64% 2,467,700 3,637,090 41.75 42.94 41.81 9.25 77.50 71.19 34.910B
EGRP 4:00PM 26.56 +1.12 +4.42% 5,671,700 7,864,227 25.50 26.94 26.06 2.50 72.25 N/A 6.230B
AMTD 4:00PM 21.69 +0.06 +0.29% 2,776,400 4,186,863 20.81 22.00 21.44 1.88 62.75 144.17 3.783B
NDB 4:00PM 32.75 +0.50 +1.55% 423,600 1,049,636 31.62 33.44 32.25 8.12 93.00 21.64 543.5M
DIR 4:00PM 19.00 +0.25 +1.33% 293,500 N/A 18.62 19.50 18.81 15.81 45.62 7.53 1.919B
SIEB 3:51PM 18.88 0.00 0.00% 33,500 130,454 18.31 19.25 18.44 5.75 70.62 94.38 418.9M
SWS 4:00PM 36.62 -0.19 -0.51% 116,100 532,727 36.12 38.00 36.88 14.19 87.00 16.66 431.6M
*FIN_NEWS No such ticker symbol. Try Symbol Lookup (Look up: *FIN_NEWS)
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
USAI 4:00PM 45.88 +1.25 +2.80% 572,600 680,772 44.38 46.00 44.94 13.81 48.62 171.63 7.662B
TSCM 3:56PM 18.62 -0.50 -2.61% 127,400 384,136 18.12 19.88 19.56 15.19 71.25 N/A 439.7M
MKTW 3:56PM 32.56 -0.62 -1.88% 81,000 130,454 32.25 34.50 32.31 26.62 130.00 N/A 396.1M
MARG 3:49PM 18.50 +0.12 +0.68% 15,500 88,318 18.31 18.94 18.50 3.50 27.25 54.04 89.4M
TSCN 3:53PM 17.38 0.00 0.00% 54,500 158,090 17.00 17.44 17.38 2.62 26.38 N/A 228.6M
MLTX 3:59PM 19.50 +0.06 +0.32% 101,900 162,272 19.00 19.88 19.56 14.00 71.50 107.99 426.1M
*STRM_ENTRMT No such ticker symbol. Try Symbol Lookup (Look up: *STRM_ENTRMT)
RNWK 3:59PM 80.88 +2.31 +2.94% 851,800 2,434,090 78.62 81.00 80.38 7.62 131.88 N/A 5.904B
VDAT 4:00PM 9.88 +0.47 +4.98% 177,000 353,636 9.25 10.00 9.44 1.19 46.50 N/A 79.3M
TUNE 3:58PM 20.19 +1.06 +5.56% 65,000 225,318 18.75 20.19 19.94 2.38 61.00 N/A 1.748B
HAUP 3:59PM 24.44 +0.94 +3.99% 166,500 1,387,863 23.25 25.12 23.50 4.75 38.12 33.10 105.4M
NETS 3:59PM 23.69 -0.12 -0.52% 258,700 337,727 23.25 24.12 23.62 2.50 29.88 N/A 346.7M
VVTV 4:00PM 26.38 -0.38 -1.40% 303,800 540,727 25.69 27.50 27.25 3.12 27.75 N/A 688.0M
BIGE 3:59PM 17.81 -0.81 -4.36% 153,000 141,818 16.75 19.00 18.88 2.12 34.00 N/A 175.3M
*AVRTISE No such ticker symbol. Try Symbol Lookup (Look up: *AVRTISE)
DCLK 4:00PM 90.94 +8.00 +9.65% 1,929,700 3,057,772 82.38 91.38 83.50 6.75 176.00 N/A 3.617B
ABDR 4:00PM 93.12 +8.38 +9.88% 78,200 325,136 85.56 93.12 85.75 33.75 105.62 69.47 920.4M
ITVU 4:00PM 32.62 +1.00 +3.16% 70,600 351,409 31.00 33.38 32.50 5.12 82.00 N/A 439.0M
ADFC 3:59PM 13.25 +0.38 +2.91% 276,700 393,818 12.62 13.25 12.97 12.56 62.69 47.69 254.0M
NETG 4:00PM 24.19 +1.69 +7.50% 213,400 854,500 22.50 24.19 22.50 6.31 66.88 N/A 429.6M
TFSM 3:59PM 30.44 -0.50 -1.62% 159,800 488,409 30.00 31.19 31.19 5.00 69.62 N/A 613.9M
MMXI 3:48PM 47.00 +0.88 +1.90% 73,900 122,409 45.19 47.00 46.06 31.88 56.62 N/A 786.2M
NETP 3:59PM 16.75 +0.50 +3.08% 116,700 144,318 15.75 17.25 17.19 9.75 35.00 N/A 357.1M
*COMRCE_SW No such ticker symbol. Try Symbol Lookup (Look up: *COMRCE_SW)
INKT 3:59PM 113.50 +4.31 +3.95% 2,092,900 2,184,818 107.75 113.94 109.62 19.50 159.12 N/A 6.086B
VERT 4:00PM 70.69 +0.06 +0.09% 452,700 421,045 69.00 72.00 72.00 34.75 149.00 N/A 1.198B
VIGN 3:59PM 61.50 +1.00 +1.65% 447,600 363,772 60.50 62.25 61.25 37.25 111.75 N/A 1.709B
WEBT 3:54PM 34.75 +0.25 +0.72% 104,700 354,590 34.12 35.25 34.75 22.00 84.00 492.86 390.9M
BVSN 3:59PM 95.75 +3.81 +4.15% 416,000 572,227 91.75 97.22 93.62 9.25 105.12 235.74 2.447B
EPAY 3:59PM 32.25 +0.38 +1.18% 61,200 145,272 31.88 32.75 32.75 14.00 98.00 74.13 336.9M
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
DRIV 4:00PM 21.69 +0.50 +2.36% 103,000 618,000 21.25 21.88 21.88 5.00 61.38 N/A 437.0M
USIX 3:59PM 19.25 -0.38 -1.91% 312,200 233,000 18.56 19.94 19.94 17.75 60.00 N/A 765.5M
ITRA 3:37PM 17.06 +0.06 +0.37% 41,100 124,772 17.00 17.25 17.00 15.50 52.38 N/A 410.5M
CNQR 3:52PM 23.31 -0.06 -0.27% 30,300 138,363 23.25 23.88 23.44 14.00 59.25 N/A 527.3M
IMAL 3:59PM 16.12 +0.38 +2.38% 51,100 315,363 15.75 16.38 15.75 5.50 32.75 N/A 285.3M
USWB 4:00PM 21.00 +0.75 +3.70% 898,800 1,939,727 20.00 21.25 20.81 7.75 47.00 N/A 1.605B
ONXS 3:40PM 14.88 +0.94 +6.73% 54,400 75,863 13.75 15.25 13.75 12.88 51.62 N/A 256.1M
SCNT 4:00PM 43.00 -0.75 -1.71% 30,300 119,409 42.50 44.50 44.00 27.75 59.12 N/A 1.509B
PRSF 3:54PM 45.25 +0.62 +1.40% 180,600 123,090 45.00 49.69 47.88 27.75 59.94 N/A 3.409B
MRBA 3:58PM 24.12 -0.38 -1.53% 124,800 261,863 22.94 25.00 24.50 21.44 74.38 N/A 556.2M
SILK 3:58PM 34.38 0.00 0.00% 64,900 345,136 33.62 34.88 34.56 15.62 52.38 N/A 515.6M
MUSE 4:00PM 56.50 +1.50 +2.73% 168,200 167,681 55.12 58.38 56.69 8.00 60.75 125.00 906.4M
VRTY 3:59PM 48.62 -0.12 -0.26% 29,800 309,863 48.12 49.00 48.94 5.06 54.75 55.40 629.1M
*AUCTION No such ticker symbol. Try Symbol Lookup (Look up: *AUCTION)
EBAY 4:01PM 123.00 +9.25 +8.13% 8,957,000 5,144,500 112.88 123.88 114.06 8.38 234.00 11375.00 15.820B
ONSL 4:01PM 16.44 -1.19 -6.74% 806,400 667,318 16.44 18.50 18.25 10.62 108.00 N/A 321.8M
UBID 3:59PM 24.69 +1.44 +6.18% 518,400 418,681 23.12 25.00 23.94 15.62 189.00 N/A 225.8M
BID 4:00PM 30.69 -0.62 -2.00% 33,900 171,772 30.62 31.44 31.19 15.00 47.00 45.38 1.282B
GMAI 3:33PM 14.31 -0.06 -0.43% 14,400 121,045 14.12 14.50 14.31 1.50 28.50 55.29 91.0M
*BOOK_A&V No such ticker symbol. Try Symbol Lookup (Look up: *BOOK_A&V)
AMZN 4:01PM 113.44 +7.31 +6.89% 7,140,600 8,721,863 105.12 113.56 106.25 21.62 221.25 N/A 19.126B
BKS 4:01PM 25.50 +1.38 +5.70% 970,700 595,318 24.50 25.69 24.50 20.06 48.00 18.28 1.768B
BNBN 4:00PM 18.81 +0.31 +1.69% 592,900 N/A 18.75 19.25 19.00 14.25 26.62 N/A 2.707B
CDNW 3:59PM 15.50 +0.38 +2.48% 311,000 831,954 14.75 15.75 15.00 7.00 39.25 N/A 466.6M
*HW&SW No such ticker symbol. Try Symbol Lookup (Look up: *HW&SW)
BYND 3:59PM 15.44 -0.06 -0.40% 544,100 996,681 15.00 15.62 15.62 6.19 41.31 N/A 551.8M
PCOR 3:52PM 31.00 +0.31 +1.02% 29,200 103,363 30.00 31.50 30.38 26.75 94.00 N/A 481.4M
*CYBRMALL No such ticker symbol. Try Symbol Lookup (Look up: *CYBRMALL)
ETYS 4:00PM 45.62 +5.62 +14.06% 974,900 N/A 41.00 45.62 41.75 28.12 85.00 N/A 5.242B
IVIL 3:59PM 41.50 +0.62 +1.53% 614,300 456,136 37.50 43.00 40.75 25.50 130.00 N/A 1.011B
ALOY 3:50PM 9.81 -0.25 -2.48% 30,200 154,090 9.62 10.38 10.38 8.75 23.19 N/A 139.7M
TURF 3:57PM 13.88 +0.38 +2.78% 90,600 282,500 13.62 14.44 13.94 10.56 66.00 450.00 240.5M
VUSA 3:59PM 12.44 -0.12 -1.00% 129,800 323,181 12.25 12.81 12.56 10.06 74.25 N/A 551.5M
*TICKET No such ticker symbol. Try Symbol Lookup (Look up: *TICKET)
PCLN 4:00PM 67.75 +1.25 +1.88% 1,231,300 2,206,636 65.62 68.25 67.00 58.00 165.00 N/A 9.642B
TMCS 4:00PM 28.50 -0.31 -1.08% 166,300 744,545 27.75 29.00 28.69 21.56 80.50 N/A 2.128B
CTIX 3:59PM 40.88 +0.88 +2.19% 2,446,700 191,409 39.50 41.50 39.62 24.00 66.62 181.82 856.0M
PTVL 3:58PM 16.81 -0.12 -0.74% 247,300 509,136 16.69 17.25 17.12 9.75 36.00 N/A 232.2M
*EHEALTH No such ticker symbol. Try Symbol Lookup (Look up: *EHEALTH)
HLTH 3:59PM 35.06 +1.06 +3.13% 605,900 1,383,545 33.94 36.25 34.19 21.75 126.19 N/A 2.493B
SUPC 3:56PM 20.38 +0.38 +1.88% 102,300 169,181 20.06 20.38 20.25 19.00 47.25 25.32 211.1M
IDXC 3:58PM 21.06 +0.31 +1.51% 105,300 334,409 20.62 21.25 20.75 12.44 54.50 45.11 583.0M
INCX 3:59PM 18.75 +0.25 +1.35% 934,500 296,818 16.75 19.12 18.19 5.69 29.38 411.11 253.6M
MMGR No such ticker symbol. Try Symbol Lookup (Look up: MMGR)
KOOP 3:59PM 20.12 -0.50 -2.42% 558,700 N/A 20.00 21.38 20.62 10.00 45.75 N/A 553.7M
*SECURITY No such ticker symbol. Try Symbol Lookup (Look up: *SECURITY)
VRSN 4:00PM 86.94 -1.31 -1.49% 472,800 1,157,318 84.75 88.50 88.50 9.69 96.75 N/A 4.402B
ISSX 4:00PM 24.25 -0.44 -1.77% 1,240,200 732,863 23.75 24.94 24.88 8.50 46.25 617.19 917.7M
CUST 4:00PM 39.88 +0.69 +1.75% 266,800 1,300,681 39.19 41.62 39.62 3.50 90.00 26.48 608.0M
ENTU 4:00PM 27.19 -0.50 -1.81% 136,100 432,272 26.62 27.75 27.75 9.00 43.06 922.92 1.206B
SDTI 4:00PM 20.00 +0.12 +0.63% 364,200 581,318 19.50 20.12 20.00 5.44 30.62 8.28 777.7M
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
*NEWS No such ticker symbol. Try Symbol Lookup (Look up: *NEWS)
CNET 4:01PM 37.25 -1.00 -2.61% 1,224,900 2,206,227 36.50 39.50 39.12 7.25 79.75 72.17 2.716B
ZDZ 4:00PM 16.62 -0.56 -3.27% 73,700 276,454 16.25 17.06 16.94 14.25 55.50 N/A 1.225B
*FUND No such ticker symbol. Try Symbol Lookup (Look up: *FUND)
CMGI 4:01PM 79.94 +1.19 +1.51% 3,065,000 6,288,045 78.56 81.38 79.73 8.62 165.00 231.62 7.619B
WCAP 4:00PM 17.19 -1.06 -5.82% 266,800 215,818 16.12 18.97 18.94 1.56 65.06 13.42 90.3M
SFE 4:00PM 56.25 +0.50 +0.90% 165,200 640,681 55.50 56.62 56.12 17.12 120.00 14.19 1.955B
BGF 4:00PM 28.56 +0.38 +1.33% 21,100 186,090 28.12 28.62 28.12 15.19 36.19 15.93 562.7M
*MRKT_SCVS No such ticker symbol. Try Symbol Lookup (Look up: *MRKT_SCVS)
MMPT 3:55PM 25.81 +0.06 +0.24% 72,800 154,227 25.81 27.25 25.88 17.75 55.12 N/A 286.3M
ROWE 3:56PM 16.25 -0.38 -2.26% 42,700 154,727 16.25 18.00 17.75 13.12 53.25 N/A 163.9M
CPTH 3:57PM 37.00 +0.31 +0.85% 147,900 453,500 34.75 37.44 36.00 31.12 150.25 N/A 1.412B
*TELMRKT No such ticker symbol. Try Symbol Lookup (Look up: *TELMRKT)
MSGI 4:00PM 16.00 +0.19 +1.19% 185,900 373,590 15.75 16.44 16.19 2.00 60.12 N/A 354.5M
E*MISC No such ticker symbol. Try Symbol Lookup (Look up: E*MISC)
GMST 4:00PM 60.25 +1.00 +1.69% 632,800 691,636 59.25 60.75 59.56 15.50 77.50 N/A 6.025B



To: Clint E. who wrote (23004)8/20/1999 9:09:00 PM
From: Clint E.  Respond to of 69375
 
=-= Friday August 20, 1999,,,,IPOs =-=


Symbol Last Trade Change Volume Avg Vol Day's Range Open 52-week Range P/E Mkt Cap
AGIL 4:00PM 39.88 +18.88 +89.88% 5,997,000 N/A 39.00 55.25 45.50 0.00 0.00 N/A N/A
LOOK 4:00PM 17.31 +5.31 +44.27% 12,427,200 N/A 17.00 22.75 17.50 0.00 0.00 N/A N/A
MYPT 4:00PM 11.00 +3.00 +37.50% 3,698,600 N/A 10.50 18.62 11.50 0.00 0.00 N/A N/A
NTRO 4:00PM 19.50 -4.00 -17.02% 4,758,400 N/A 18.38 25.50 24.81 11.25 29.12 N/A N/A
WINK 3:59PM 31.56 -4.12 -11.56% 1,734,300 N/A 30.50 35.88 35.88 28.12 36.00 N/A N/A
SSSW 3:59PM 24.75 -0.75 -2.94% 360,300 N/A 24.12 26.75 25.62 24.00 39.38 N/A 420.2M
IIJI 3:59PM 48.00 +0.62 +1.32% 253,400 N/A 46.62 50.50 50.25 23.69 61.50 N/A N/A
QSFT 4:00PM 38.00 +1.75 +4.83% 1,033,400 N/A 36.31 43.50 36.50 20.50 52.75 725.00 1.449B
ASWX 3:59PM 14.50 +0.38 +2.65% 310,300 N/A 14.00 14.75 14.38 12.50 17.25 N/A N/A
NTCT 3:59PM 15.62 +2.31 +17.37% 422,100 N/A 13.62 16.44 13.88 11.12 15.62 30.96 N/A
EXNT 3:58PM 15.00 0.00 0.00% 122,900 N/A 15.00 15.06 15.00 14.69 16.00 N/A N/A
RHAT 4:00PM 68.12 -3.19 -4.47% 1,251,100 N/A 67.19 74.88 73.88 40.00 90.69 N/A 4.553B
ICGE 3:59PM 40.75 +3.12 +8.31% 705,800 N/A 38.12 41.25 38.19 14.00 44.50 235.16 5.067B
MCSW 3:59PM 29.75 +3.12 +11.74% 255,800 N/A 25.75 29.75 26.44 16.00 30.88 887.50 391.8M
CBLT 3:59PM 9.72 +0.78 +8.74% 249,400 N/A 8.62 10.06 9.03 7.31 10.25 N/A 162.1M
FLWS 3:59PM 16.00 -0.50 -3.03% 597,300 N/A 15.62 17.00 16.88 13.50 22.25 N/A 342.0M
QUOT 3:59PM 10.06 0.00 0.00% 125,500 N/A 10.00 10.50 10.12 7.50 11.50 N/A 186.3M
HOMS 3:59PM 30.00 -3.25 -9.77% 348,400 N/A 29.75 34.12 33.44 19.75 44.69 N/A 2.011B
IPIX 3:59PM 16.00 -0.31 -1.92% 87,600 N/A 15.75 16.50 16.19 14.00 19.00 N/A 269.8M
HOTJ 4:00PM 18.50 +4.56 +32.74% 832,000 N/A 14.00 21.50 14.38 7.50 14.50 N/A N/A
USIT 3:59PM 13.62 +0.25 +1.87% 129,300 N/A 13.19 14.12 14.12 9.75 15.25 N/A N/A
ACRU 3:59PM 14.50 +1.62 +12.62% 100,100 N/A 12.88 14.50 13.00 8.62 14.50 N/A 284.3M
DIGX 3:59PM 28.06 -1.81 -6.07% 313,000 N/A 27.75 29.94 29.94 14.62 31.12 N/A 1.684B
NTWO 3:55PM 10.12 -0.06 -0.61% 37,500 N/A 10.00 10.62 10.62 6.75 13.94 N/A 208.6M
NTIQ 3:59PM 24.25 +3.88 +19.02% 151,800 N/A 20.12 24.56 20.12 14.75 21.62 N/A 354.6M
AIRO 3:58PM 11.25 +0.75 +7.14% 1,272,800 N/A 10.50 11.56 10.56 9.00 14.62 N/A 152.6M
DSCM 3:59PM 48.50 -1.81 -3.60% 502,700 N/A 45.25 50.31 49.88 32.25 70.00 N/A 2.054B
NTOP 4:00PM 35.50 +7.94 +28.80% 3,064,100 N/A 28.19 36.31 28.88 15.00 32.00 N/A 1.687B
QKKA 3:59PM 11.75 +1.94 +19.75% 756,200 N/A 9.75 11.81 10.09 6.00 15.88 N/A 513.0M
CMDX 4:00PM 22.12 +1.38 +6.63% 402,700 N/A 19.12 23.00 20.62 15.12 34.88 N/A 703.0M
INSW 3:59PM 21.75 +0.62 +2.96% 122,000 N/A 21.00 21.94 21.00 14.88 44.00 N/A 729.2M
ICCI 3:55PM 27.94 0.00 0.00% 357,500 N/A 27.81 28.00 27.94 25.25 32.00 N/A 1.563B
MPPP 4:00PM 31.12 -0.53 -1.68% 346,000 N/A 30.25 32.00 32.00 23.31 105.00 N/A 2.073B
HOOV 3:59PM 12.88 0.00 0.00% 102,200 N/A 12.62 13.06 12.88 8.12 33.00 N/A 147.1M
VOYN 3:59PM 10.06 +0.31 +3.21% 163,100 N/A 9.94 10.69 10.22 8.00 20.50 N/A 317.0M
BRCD 3:59PM 171.75 -5.19 -2.93% 376,400 N/A 166.25 178.75 178.00 33.00 181.00 N/A 4.411B
ZOOX 4:00PM 75.06 -0.56 -0.74% 125,400 N/A 74.00 78.50 75.12 44.38 95.00 N/A 1.846B
ENGA 4:00PM 28.00 -2.12 -7.05% 385,000 N/A 27.56 30.31 30.06 23.12 47.00 N/A 1.314B
BEOS 3:58PM 6.38 +0.12 +2.00% 111,400 N/A 6.12 6.62 6.50 5.88 10.94 N/A 214.5M
TCTY 3:59PM 10.88 -0.25 -2.25% 257,200 N/A 10.50 11.44 11.44 7.50 16.50 N/A 262.9M
ADBL 3:59PM 12.75 -1.06 -7.69% 681,000 N/A 12.38 13.62 13.56 6.00 25.00 N/A 318.8M
RVST 4:00PM 15.88 +0.31 +2.01% 75,600 N/A 15.00 15.88 15.72 9.00 19.19 N/A 257.8M
EGOV 3:49PM 16.50 -0.34 -2.04% 118,000 N/A 16.50 17.12 17.03 11.25 23.38 N/A 866.0M
E*TCOM_HW No such ticker symbol. Try Symbol Lookup (Look up: E*TCOM_HW)
PDYN 3:59PM 39.56 -0.69 -1.71% 141,500 N/A 39.44 40.88 40.56 31.75 58.00 2012.50 1.199B
EFNT 3:59PM 36.00 -1.50 -4.00% 73,100 N/A 35.31 37.56 37.25 29.25 68.00 N/A 1.302B
JNPR 4:00PM 204.62 -2.38 -1.15% 238,000 N/A 201.00 209.50 209.44 90.12 223.88 N/A 10.235B
GSPN 3:57PM 55.12 +0.88 +1.61% 39,200 N/A 54.50 55.62 55.00 26.38 69.38 N/A 1.007B
DITC 4:00PM 56.38 +22.88 +68.28% 5,100,400 N/A 40.56 57.50 41.00 11.00 36.12 N/A 663.4M
E*TCOM_SW No such ticker symbol. Try Symbol Lookup (Look up: E*TCOM_SW)
CLRN 3:59PM 30.19 +1.06 +3.65% 227,900 N/A 29.38 30.88 30.25 19.88 52.00 N/A 833.0M
FFIV 3:59PM 54.88 +3.25 +6.30% 187,800 N/A 50.50 55.00 52.81 10.12 85.00 N/A 1.010B
PHCM 4:00PM 100.88 +2.50 +2.54% 350,600 N/A 97.38 106.00 99.62 32.25 114.88 N/A 3.077B
INTI 3:59PM 25.00 +1.12 +4.71% 29,600 N/A 24.00 25.25 24.00 15.25 41.69 51.90 1.129B
E*TCOM_SEMI No such ticker symbol. Try Symbol Lookup (Look up: E*TCOM_SEMI)
MAKR 4:00PM 27.00 0.00 0.00% 280,800 179,090 26.12 28.00 28.00 18.81 53.75 180.00 482.9M
*BROADBAND_ISP No such ticker symbol. Try Symbol Lookup (Look up: *BROADBAND_ISP)
NASC 3:59PM 12.50 +0.06 +0.50% 99,900 N/A 11.88 12.56 11.94 8.19 18.38 N/A 562.7M
RAMP 3:58PM 18.06 +0.38 +2.12% 105,100 N/A 17.12 18.50 17.69 12.19 36.12 N/A 362.3M
HSAC 4:00PM 30.25 +1.12 +3.86% 204,700 N/A 29.12 30.75 29.31 15.00 49.19 N/A 1.638B
NPLS 3:59PM 14.25 -0.38 -2.56% 112,400 N/A 14.06 15.38 15.31 12.00 30.56 N/A 760.0M
CAIS 3:59PM 11.44 0.00 0.00% 222,200 N/A 11.06 12.00 11.69 9.88 26.62 N/A 217.2M
LOAX 3:58PM 14.50 +0.25 +1.75% 40,700 115,681 14.06 14.94 14.31 11.38 37.00 N/A 103.5M
*WEB_HOST No such ticker symbol. Try Symbol Lookup (Look up: *WEB_HOST)
INIT 3:59PM 12.75 -0.44 -3.32% 317,300 N/A 12.75 13.50 13.50 10.50 23.31 N/A 527.8M
ISLD 3:59PM 21.62 0.00 0.00% 252,700 N/A 21.00 22.50 21.62 8.62 40.44 N/A 777.2M
*ISP No such ticker symbol. Try Symbol Lookup (Look up: *ISP)
ZIPL 3:57PM 9.62 -0.31 -3.14% 13,600 N/A 9.62 10.12 10.00 8.25 16.75 N/A 122.6M
JWEB 4:00PM 17.44 0.00 0.00% 202,400 N/A 16.62 18.12 17.44 8.88 29.38 N/A 603.1M
*FORIEGN_ISP No such ticker symbol. Try Symbol Lookup (Look up: *FORIEGN_ISP)
CHINA 4:01PM 35.50 +3.50 +10.94% 886,400 N/A 33.00 38.12 33.75 24.50 68.00 N/A 749.3M
STRM 4:00PM 46.38 +0.12 +0.27% 144,400 N/A 44.06 47.00 46.00 24.00 70.00 N/A 2.654B
PASA 3:59PM 13.12 +0.19 +1.45% 160,000 N/A 12.81 13.50 13.00 10.06 26.88 N/A 180.8M
E*PORTAL No such ticker symbol. Try Symbol Lookup (Look up: E*PORTAL)
GOTO 3:59PM 39.88 -0.12 -0.31% 337,900 N/A 37.56 41.44 39.00 20.00 69.88 N/A 1.817B
E*SOFTWARE No such ticker symbol. Try Symbol Lookup (Look up: E*SOFTWARE)
TIBX 3:59PM 22.62 0.00 0.00% 110,200 N/A 22.50 23.25 23.12 19.75 41.38 N/A 1.329B
ARBA 4:00PM 111.38 +5.38 +5.07% 219,300 N/A 102.25 111.88 106.50 61.00 138.06 N/A 5.060B
BWEB 3:59PM 23.00 0.00 0.00% 97,100 N/A 22.50 24.50 23.50 15.00 36.50 N/A 806.0M
CMRC 3:45PM 49.00 -0.75 -1.51% 83,700 N/A 46.00 51.00 50.25 26.50 74.12 N/A 1.178B
INFA 3:48PM 56.50 -0.62 -1.09% 9,500 51,363 54.88 57.25 57.12 19.00 64.50 79.34 782.5M
SCNT 4:00PM 43.00 -0.75 -1.71% 30,300 119,409 42.50 44.50 44.00 27.75 59.12 N/A 1.509B
VIAN 3:59PM 30.06 -1.00 -3.22% 17,400 N/A 28.00 31.06 30.50 18.25 42.75 N/A 615.3M
TENF 3:56PM 27.06 +0.06 +0.23% 22,100 N/A 26.62 27.25 27.25 21.50 39.50 245.45 916.7M
PKSI 3:48PM 22.81 +0.06 +0.27% 15,800 N/A 22.50 22.81 22.81 14.00 35.62 N/A 308.0M
APNT 3:59PM 13.75 -0.12 -0.90% 71,500 N/A 13.19 14.00 13.81 8.62 25.12 N/A 426.0M
INTM 3:58PM 14.50 +1.38 +10.48% 164,800 N/A 13.12 14.62 13.19 9.19 26.88 N/A 339.3M
SLGX 3:56PM 16.00 0.00 0.00% 8,700 N/A 15.75 16.00 16.00 8.94 22.00 N/A 296.9M
ASKJ 3:58PM 30.38 -0.38 -1.22% 315,800 N/A 29.69 33.44 31.56 22.12 77.81 N/A 739.6M
STMP 3:59PM 30.62 +0.69 +2.30% 237,900 N/A 29.81 30.62 30.00 12.88 52.50 N/A 1.066B
IIXL 3:59PM 23.88 +0.88 +3.80% 77,800 N/A 22.00 23.88 22.72 13.75 32.62 N/A 1.541B
SRCH 4:00PM 8.44 -0.19 -2.17% 140,800 N/A 8.00 8.75 8.50 6.44 17.38 N/A 147.0M
KLOC 3:59PM 5.62 +0.06 +1.12% 134,800 428,136 5.44 5.78 5.66 1.62 21.62 N/A 72.0M
MQST 3:59PM 13.94 +1.06 +8.25% 123,200 247,318 12.69 14.00 13.00 8.75 28.00 N/A 448.3M
NTVN 3:46PM 6.12 -0.62 -9.26% 22,800 N/A 6.06 6.81 6.81 6.00 12.94 N/A 53.0M
SALN 3:57PM 6.25 -0.12 -1.96% 18,100 N/A 6.12 6.62 6.44 5.50 15.12 N/A 67.1M
SLNE 3:58PM 7.88 0.00 0.00% 39,000 N/A 7.81 8.06 7.81 6.69 14.19 N/A 140.0M
PRSW 3:59PM 18.50 +0.50 +2.78% 59,600 N/A 17.50 18.50 18.00 11.00 30.50 N/A 341.3M
SILK 3:58PM 34.38 0.00 0.00% 64,900 345,136 33.62 34.88 34.56 15.62 52.38 N/A 515.6M
MRBA 3:58PM 24.12 -0.38 -1.53% 124,800 261,863 22.94 25.00 24.50 21.44 74.38 N/A 556.2M
NETP 3:59PM 16.75 +0.50 +3.08% 116,700 144,318 15.75 17.25 17.19 9.75 35.00 N/A 357.1M
ONES 3:50PM 7.12 +0.06 +0.88% 11,600 293,272 7.06 7.50 7.50 6.25 16.94 N/A 71.2M
SWCM 4:00PM 40.81 +2.56 +6.70% 97,800 N/A 38.00 41.00 38.00 17.62 50.50 N/A 1.665B
E*SECUR No such ticker symbol. Try Symbol Lookup (Look up: E*SECUR)
LTNX 3:54PM 6.31 -0.62 -9.01% 28,800 N/A 5.94 6.94 6.72 5.62 15.00 N/A 61.5M
E*ERP No such ticker symbol. Try Symbol Lookup (Look up: E*ERP)
SRNA 3:59PM 12.75 +2.62 +25.93% 471,400 101,045 11.50 12.88 12.00 8.12 20.81 31.64 322.6M
E*ADVRTISE No such ticker symbol. Try Symbol Lookup (Look up: E*ADVRTISE)
FCST 3:43PM 22.75 0.00 0.00% 16,500 144,863 22.62 23.00 22.75 15.38 37.00 N/A 320.9M
E*ONESTOP_ASP No such ticker symbol. Try Symbol Lookup (Look up: E*ONESTOP_ASP)
ATHY 3:52PM 13.50 -0.56 -4.00% 23,500 182,863 13.38 14.38 14.25 10.00 27.88 N/A 285.5M
E*JOBS No such ticker symbol. Try Symbol Lookup (Look up: E*JOBS)
CBDR 3:58PM 8.31 -0.31 -3.62% 28,700 217,772 7.81 8.62 8.62 6.00 20.00 N/A 188.9M
E*BANKING No such ticker symbol. Try Symbol Lookup (Look up: E*BANKING)
EELN 4:00PM 22.25 -0.62 -2.73% 304,200 N/A 22.06 23.50 23.06 18.25 74.38 N/A 852.6M
PRFN 2:26PM 19.12 -0.38 -1.92% 3,400 N/A 19.12 19.56 19.56 15.25 29.50 14.34 279.8M
NXCD 3:59PM 26.25 +4.12 +18.64% 465,100 482,727 22.12 26.25 22.88 19.12 50.00 N/A 1.206B
CCRT 4:00PM 20.25 0.00 0.00% 12,300 72,136 20.00 20.25 20.12 12.12 25.62 22.75 811.0M
ILIF 3:39PM 4.94 +0.12 +2.60% 25,500 96,136 4.62 5.00 4.62 3.62 15.00 N/A 66.4M
WITC 4:00PM 20.88 +1.25 +6.37% 346,400 N/A 19.69 20.88 19.75 9.00 38.00 N/A 1.503B
E*BROKER No such ticker symbol. Try Symbol Lookup (Look up: E*BROKER)
LINE 4:00PM 14.50 +0.25 +1.75% 85,900 N/A 13.69 14.50 14.12 8.00 17.50 356.25 161.5M
E*FIN_SRVC No such ticker symbol. Try Symbol Lookup (Look up: E*FIN_SRVC)
EDGR 3:58PM 8.38 -0.12 -1.47% 80,800 N/A 8.31 9.06 8.75 6.06 21.88 N/A 96.6M
APLN 3:40PM 11.00 -1.00 -8.33% 8,700 N/A 11.00 11.94 11.94 10.00 22.25 N/A 120.4M
E*HEALTH No such ticker symbol. Try Symbol Lookup (Look up: E*HEALTH)
KOOP 3:59PM 20.12 -0.50 -2.42% 558,700 N/A 20.00 21.38 20.62 10.00 45.75 N/A 553.7M
CYBA 3:58PM 12.25 +1.31 +12.00% 80,000 190,000 10.69 12.50 10.88 3.25 53.00 N/A 199.3M
E*DIG_MUSIC No such ticker symbol. Try Symbol Lookup (Look up: E*DIG_MUSIC)
RVST 4:00PM 15.88 +0.31 +2.01% 75,600 N/A 15.00 15.88 15.72 9.00 19.19 N/A 257.8M
LAUN 3:57PM 11.69 -0.19 -1.58% 128,100 166,772 11.50 12.56 11.88 7.88 36.69 N/A 147.7M
LQID 3:54PM 23.25 -0.12 -0.53% 37,000 N/A 22.50 24.12 24.12 17.88 48.00 N/A 418.9M
ADBL 3:59PM 12.75 -1.06 -7.69% 681,000 N/A 12.38 13.62 13.56 6.00 25.00 N/A 318.8M
E*TAILING No such ticker symbol. Try Symbol Lookup (Look up: E*TAILING)
ETYS 4:00PM 45.62 +5.62 +14.06% 974,900 N/A 41.00 45.62 41.75 28.12 85.00 N/A 5.242B
ALOY 3:50PM 9.81 -0.25 -2.48% 30,200 154,090 9.62 10.38 10.38 8.75 23.19 N/A 139.7M
FASH 3:45PM 6.62 -0.06 -0.93% 6,400 N/A 6.62 6.75 6.66 5.00 15.88 N/A 49.7M
BNBN 4:00PM 18.81 +0.31 +1.69% 592,900 N/A 18.75 19.25 19.00 14.25 26.62 N/A 2.707B
E*MISC No such ticker symbol. Try Symbol Lookup (Look up: E*MISC)
HITS 3:58PM 9.75 -0.19 -1.89% 63,100 N/A 9.50 10.00 10.00 7.62 28.12 N/A 295.2M
**NON_NET_IPOS** No such ticker symbol. Try Symbol Lookup (Look up: **NON_NET_IPOS**)
*SEMI No such ticker symbol. Try Symbol Lookup (Look up: *SEMI)
PLXT 4:00PM 18.00 +0.38 +2.13% 238,800 144,227 17.62 18.88 18.50 10.75 50.00 88.13 398.6M
*MEDIA No such ticker symbol. Try Symbol Lookup (Look up: *MEDIA)
MIHL 2:14PM 25.19 +0.56 +2.28% 81,200 48,090 24.50 25.19 24.50 18.25 32.25 N/A 1.260B