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 (23151)8/25/1999 8:02:00 PM
From: Iris Shih  Read Replies (1) | Respond to of 70281
 
What happened today? I was out all day. Missed all the fun today.

Yesterday I was thinking why the dsl equipment makers acted so weak with H & Q conference taking place, and then boom! efnt was flying without me. I have watched it for quite a long time and it flew away from me with my eyes wide shut. Stupid! But it's ok! Some of my stocks hit my high-end targets and got taken out today.

Oh! well. Tomorrow is another day.

Eeln surprised me today. Got in yesterday and almost doubled today. The top must be near. Are we having a early Christmas rally? I am getting scared!

Iris



To: Clint E. who wrote (23151)8/25/1999 9:08:00 PM
From: Clint E.  Respond to of 70281
 
Wednesday August 25, 4:47 PM, ADIC Earns Record 22 Cents Per Split Share in Third Quarter as Sales Rise 126 Percent Over Prior Year to $57.2 Million
--SURGE IN GROSS MARGIN LIFTS OPERATING INCOME 25% OVER RECORD SECOND QUARTER --

REDMOND, Wash.--(BUSINESS WIRE)--Aug. 25, 1999-- ADVANCED DIGITAL INFORMATION CORPORATION (Nasdaq:ADIC - news) today announced sales grew by 126 percent to $57.2 million during the third quarter ended July 31, 1999 over the same period last year.

Net income was six times that of third quarter last year at $4.5 million, or 22 cents per diluted share, versus $752,000, or four cents per diluted share. All per share numbers reflect a two-for-one stock split which was effective during the quarter just completed.

''Third quarter results were the best for any period in our history,'' according to Chairman and Chief Executive Officer Peter van Oppen. ''Sales growth persists at high levels and gross margin as a percent of sales improved almost two percentage points over the immediately preceding quarter to a 35 percent,'' he said. Sales grew 5.8 percent over second quarter 1999 levels while operating income grew by almost 25 percent over the same period. The Company attributed the very strong margin performance in the current quarter to a combination of product mix and volume efficiencies, while noting that margins for the year to date period have improved approximately five percentage points over the same nine-month period last year. Both branded and OEM business grew rapidly with OEM business representing approximately 16.9 percent of total sales for the current quarter.

As in the preceding quarter, the Company noted that e-commerce, software and telecommunications infrastructure companies were important elements in sales growth. It was noted that banking, financial services, manufacturing, research and government also continue to be important markets for the Company's open system storage solutions.

Cash increased by $16.9 million during the quarter while growing by $3.4 million over the nine month period. The large third quarter increase reflects net increased short and long-term borrowings of $8.3 million, quarterly earnings and non-cash expenses of $5.7 million, effects from more efficient use of working capital as well as cash from the exercise of stock options during the period. These increases in cash were partially offset by investments made during the quarter, including the Company's $7.0 million investment in @Backup, an Internet-based backup and data access service company.

With more than 45,000 automated tape libraries installed as well as a suite of innovative software solutions and Storage Area Networking (SAN) products, ADIC is a leading global provider in the growing market to manage and protect information in computer networks. Marketed under ADIC, ADIC/GRAU and OEM partner brands, including Dell, Exabyte and Unisys, the Company's automated tape libraries are available with DLTtape(TM), D2, half-inch, AIT, 4mm and 8mm tape technologies and are supported by leading backup and storage management software products for Windows NT, UNIX and MVS operating systems. The Company's own storage management tools include AMASS(TM) direct data access software which provides network users shared access to information stored in automated libraries. A pioneer in marketing products for Storage Area Networks, ADIC offers Fibre Channel routers and tape libraries with direct Fibre Channel connectivity. Further product information is available via the Internet at adic.com.

This release contains forward-looking statements relating to the Company's existing and future products and services and future operating results that are subject to certain risks and uncertainties that could cause actual results to differ materially from those projected. The words ''believe'', ''expect'', ''intend'', ''anticipate'', variations of such words, and similar expressions identify forward-looking statements, but their absence does not mean that the statement is not forward-looking. These statements are not guarantees of future performance and are subject to certain risks, uncertainties and assumptions that are difficult to predict. Factors that could affect the Company's actual results include general economic trends, year 2000 issues, technical competition or obsolescence, supply constraints, changes in market pricing and production problems. Reference is made to the Company's Registration Statement on Form S-3 filed with the SEC on August 6, 1999 for a more detailed description of such factors. Readers are cautioned not to place undue reliance on these forward-looking statements, which speak only as of the date of this release. The Company undertakes no obligation to update publicly any forward-looking statements to reflect new information, events or circumstances after the date of this release or to reflect the occurrence of unanticipated events.

ADIC, FastStor, Scalar and AMASS are trademarks of Advanced Digital Information Corporation. DLT is a trademark of Quantum Corporation. All other product or company names should be considered the property of their owners.


ADVANCED DIGITAL INFORMATION CORPORATION
CONDENSED CONSOLIDATED STATEMENTS OF INCOME
(In thousands, except for per share amounts)

Three months ended Nine months ended
July 31, July 31,
(Unaudited) (Unaudited)
1999 1998 1999 1998
-------- -------- -------- --------

Net sales $ 57,191 $ 25,314 $160,379 $ 72,986
-------- -------- -------- --------
Cost of sales 37,075 18,544 105,830 51,791
-------- -------- -------- --------
Gross profit 20,116 6,770 54,549 21,195
Selling and administrative
expenses 9,408 4,978 27,502 12,944
Research and development
expenses 3,440 818 9,490 2,063
-------- -------- -------- --------
Operating profit 7,268 974 17,557 6,188

Other income 40 159 472 1,238
Income before provision
for income taxes 7,308 1,133 18,029 7,426

Provision for income taxes 2,663 381 6,504 2,379
Minority interest 98 -- 381 --
-------- -------- -------- --------

Net income $ 4,547 $ 752 $ 11,144 $ 5,047
======== ======== ======== ========
Basic net income per share $ 0.23 $ 0.04 $ 0.56 $ 0.26
======== ======== ======== ========
Diluted net income per share $ 0.22 $ 0.04 $ 0.54 $ 0.25
======== ======== ======== ========
Shares used in computing
basic net income per share 19,976 19,512 19,731 19,460
======== ======== ======== ========
Shares used in computing
diluted net income per
share 21,025 19,810 20,496 19,810
======== ======== ======== ========

ADVANCED DIGITAL INFORMATION CORPORATION
CONDENSED CONSOLIDATED BALANCE SHEETS
(In thousands)

July 31, 1999 Oct. 31, 1998
(Unaudited)
-------- --------
ASSETS
Current assets:
Cash $ 31,658 $ 28,226
Accounts receivable, net 34,764 31,797
Inventories, net 34,078 32,294
Other current assets 4,261 4,975
-------- --------
Total current assets 104,761 97,292
-------- --------

Property, plant and equipment, net 7,893 7,351
Investment and other assets 17,022 7,764
-------- --------
$129,676 $112,407
======== ========

LIABILITIES AND SHAREHOLDERS' EQUITY

Current liabilities $ 43,366 $ 30,711
Long-term debt and other
long-term liabilities 9,102 18,668
Minority interest 406 25
Shareholders' equity 76,802 63,003
-------- --------
$129,676 $112,407
======== ========




To: Clint E. who wrote (23151)8/25/1999 9:10:00 PM
From: Clint E.  Respond to of 70281
 
Stocks moved higher Wednesday, carrying the Dow Jones industrial average to a new closing high, as investors grew more confident that the latest interest rate increase will enable the economy to grow without runaway inflation.

The Dow rose 42.74 points to close at 11,326.04, topping its previous record close of 11,299.76, set Monday.

Broader stock indicators also closed higher. The Standard & Poor's 500 rose 18.29 to 1,381.79, and the Nasdaq composite index rose 53.23 to 2,805.60. The Nasdaq, which lists many of the nation's leading technology companies, notched its fourth straight increase and is edging back toward its July 16 record close of 2,864.48.

Bond prices, which rose following the Federal Reserve's decision to raise interest rates, propelled stocks higher Wednesday. The yield on the 30-year Treasury bond fell to 5.86 percent, its lowest level in almost three months. Bond prices and yields move in the opposite direction.

As the market fretted in the weeks leading up to the Fed's Tuesday meeting, bond yields soared as high as 6.24 percent, a level not seen since October 1997. That drew investors away from stocks as they sought more lucrative, guaranteed returns from bonds.

But Tuesday's quarter-point rate increase -- and the Fed's suggestion that inflation may be successfully contained in the coming months -- sent investors back to stocks.

''People were looking for an excuse to buy, and the Fed provided it,'' said Richard A. Dickson, a technical analyst at Scott & Stringfellow Inc. in Richmond, Va. ''It's onward and upward.''

Technology stocks rose most sharply as investors made bets that those companies will continue to grow in a stable interest rate climate. Microsoft (Nasdaq:MSFT - news) extended a string of recent gains, rising 3 1/8 to 95 5/16. Amazon.com (Nasdaq:AMZN - news) rose 12 13/16 to 132 7/8, and America Online gained 4 1/2 to 103 1/4.

Many of those shares faltered earlier this summer amid the threat of rising interest rates. Investors buy those stocks on the promise of strong future earnings, and high rates can hurt profits by making it more expensive to borrow in order to finance growth.

Now, investors are now looking for good values in the Internet sector.

''At their current levels, they look like bargains to some people,'' Dickson said.

Bank stocks, which should benefit from good news on interest rates, dropped after Bank One warned 1999 profits will fall well short of Wall Street's expectations, due largely to slower growth in its credit card business.

The Chicago-based bank's stock plunged 12 5/8 to 43, and dragged other financial-services stocks with it. Chase Manhattan fell 1 1/16 to 85 1/2.

But a wide range of Dow components gained ground. AT&T (NYSE:T - news) rose 2 5/8 to 49 1/4, General Electric rose 2 11/16 to 119 5/16, and Johnson & Johnson gained 2 9/16 to 105 3/4.

While many analysts said the Fed's announcement enabled stocks to make further gains, Gail Dudack, chief equity strategist at Warburg Dillon Read, said investors are likely to continue their watch for signs of inflation that could prompt the Fed to raise rates again.

''Soon the markets will refocus on economic announcements for direction,'' she said, noting that the next employment report, expected Sept. 2, will offer the latest indications of whether labor costs are escalating sharply.

''If labor markets still appear tight, the debate on Fed policy is likely to begin anew.''

Advancing issues outnumbered decliners by a 10-to-9 margin on the New York Stock Exchange. Composite volume totaled 1.04 billion shares, compared with 891.93 million in the previous session.

The Russell 2000 index of smaller companies rose 0.74 to 437.86.

Overseas, Japan's Nikkei stock average rose 1.3 percent. European indexes rose sharply; Germany's DAX index gained 1.4 percent, Britain's FT-SE 100 rose 0.9 percent, and France's CAC-40 rose 1.7 percent.

=============


Bank One Shares Plunge; Company's Warning Pushes Down Other Card Issuers
By Adam Rombel

Bank One's Profit Warning Hurts Credit-Card Issuers (Update4)
(Updates share prices.)

New York, Aug. 25 (Bloomberg) -- Bank One Corp. shares fell
23 percent, dragging down MBNA Corp. and other credit-card
companies, after the No. 2 U.S. card issuer said profit was being
squeezed by growing competition.
''Bank One's announcement raises concerns about the overall
health of the card industry,'' Jeffrey Evanson, an analyst at
U.S. Bancorp Piper Jaffray, wrote in a note to clients. He said
the shares of credit-card issuers MBNA, Capital One Financial
Corp. and Metris Cos. are no longer as good of a buy.

Financial companies, accustomed to charging interest rates
of on average 16 percent, are finding that to attract new
customers or keep existing ones they need to offer fixed rates of
as low as 5.9 percent. In addition, marketing costs have risen:
to attract business card companies send out three times as much
direct mail as they did seven years ago.

The Internet has also made it easier to shop for the best
rates, and consumers are moving accounts at the slightest hint of
higher charges. Account attrition has increased 4 percent in the
last year, according to CardWeb.com, a research concern. Bank One
has started to feel the pinch and so may others, analysts said.
''Credit cards in some ways have become more of a
commodity,'' said Robert McKinley, president of Frederick,
Maryland-based CardWeb. ''There's got to be the realization they
can't go on like this or they won't make money.''

Declining Shares

MBNA, the third-biggest U.S. card issuer, fell 1 15/16, or
6.4 percent, to 28 1/8; No. 7 Capital One slipped 3 5/16, or 7.1
percent, to 43 3/8, and No. 6 Providian Financial Corp. fell 3
15/16, or 4.3 percent, to 87 1/2. Metris tumbled 4 1/4, or 12.1
percent, to 31, its biggest drop since last October.

Citigroup Inc., the biggest card issuer, was unchanged at
49. It didn't fall like the others because the company has other
businesses, such as insurance and investment banking, that
contribute to earnings.

Chicago-based Bank One, the fifth-largest U.S. bank, makes
as much as half its profit from credit cards. Its stock plunged
13 3/4 to 41 7/8. Yesterday it said its First USA unit, which it
bought two years ago, is losing customers to competition, forcing
it to reduce interest charges and spend more on marketing and
hiring.

As a result, it expects 1999 profit to miss analysts'
forecasts by as much as 8 percent. First USA offers cards with
below-average 9.9 percent fixed interest rates. It has some cards
that pay customers up to 5 percent cash back on purchases.

Customers Lost

Bank One and other credit-card issuers have sought to recoup
lost profit from lower interest charges by jacking up late fees
for customers who exceed their credit limits and are even just a
little late paying their monthly bills. Bank One said it lost
customers when it changed the grace period for late payments to
zero days from one.

Analysts say some of First USA's problems were its own and
that card companies that don't rely solely on pricing will be
hurt least.

MBNA, for example, tried to quell investor concern by
releasing a statement before the market opened. The third-biggest
U.S. credit-card issuer said it's attracting new customers and
not having to lower rates. It finds most of its customers through
marketing agreements with sports teams, universities,
professional organizations and other special-interest groups.

And NextCard Inc., a newly public company that exclusively
uses the Internet to sign up new customers, said today it will
report a smaller-than-expected loss in the third quarter as it
adds accounts faster than anticipated.

Other companies that target consumers with tarnished credit
aren't as sensitive to price because their customers have little
choice but to retain their accounts.




To: Clint E. who wrote (23151)8/25/1999 9:44:00 PM
From: Clint E.  Respond to of 70281
 
=-= Wednesday August 25, 1999,,,,vol 1B,,,,The Day After The Rate Hike =-=

The DOW rallied in the afternoon from 11,200, since the NASDAQ continued to push higher.
Lots of low-volume breakouts in ~dead(dormant) stocks thru this week and today(etek, ocli, tlab, cmvt, covd, mcld, adlac, galt, txcc,
amcc,..).


#reply-11069374


Indices [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NDX 2460.900 56.100u 2404.800 2404.800 2465.700 2400.200 1864 1698 1 5:15 2468.400 1063.300
COMP 2805.600 53.300u 2752.300 2772.800 2810.100 2750.700 474 429 1 5:16 2874.900 1357.100
DJII 11326.000 43.000u 11283.000 11283.000 11335.000 11198.000 N/A 10061 N/A 4:31 N/A N/A
SPZ 1381.800 18.300u 1363.500 1363.500 1382.800 1359.200 1800 1623 1 4:59 1420.100 923.300
QQQ 123.000 2.563u 120.438 121.188 123.500 119.875 56760 2093 1 4:15 123.438 97.000
VIX 20.670 -1.620d 22.290 22.390 23.360 20.310 375 332 1 3:59 60.630 16.730
SOX 527.230 -2.900d 530.130 530.130 534.700 520.750 1774 1579 1 4:30 533.460 182.590
BKX 854.000 -20.400d 874.400 864.100 864.100 830.000 1652 1454 1 4:30 944.300 545.700

DOW [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GE 119.313 2.688u 116.625 117.063 119.688 116.875 47346 3930 10 4:28 120.000 69.000
MRK 70.500 1.500u 69.000 69.625 70.625 69.375 47414 3212 4 5:01 87.375 57.500
WMT 48.375 0.813u 47.563 46.938 48.438 45.875 7M 4906 10 4:17 53.406 26.219
AXP 147.250 -0.625u 147.875 144.500 147.438 142.188 30614 1943 10 4:06 150.625 67.000
JPM 139.250 -1.063u 140.313 137.500 139.250 135.188 8741 1000 204 4:01 147.813 72.125
HWP 105.063 -1.375d 106.438 107.250 107.250 104.250 25670 1610 1 4:21 118.438 47.063

Tech_Titans [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MSFT 95.313 3.125u 92.188 93.625 96.000 93.188 41M 44846 53 4:01 100.750 43.875
LU 68.250 2.813u 65.438 66.750 68.688 66.000 10.5M 7848 72 4:38 79.750 26.719
DELL 49.000 2.625u 46.375 47.063 49.063 46.375 50M 37183 2 4:01 55.000 20.375
CSCO 68.625 2.250u 66.375 67.000 69.063 66.625 20M 22792 2 4:01 69.250 20.563
WCOM 81.375 2.250u 79.125 80.250 81.938 79.500 20M 15390 1250 4:01 96.766 39.000
INTC 83.688 0.563u 83.125 82.750 84.375 81.375 24M 22834 1 4:01 84.500 34.875
IBM 122.375 0.375u 122.000 122.000 124.063 120.875 64630 4057 N/A 4:17 139.188 55.375
EMC 62.875 0.375d 62.500 63.000 63.313 61.813 41684 3440 10 4:01 67.469 20.844

E*Titans [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AMZN 132.875 12.813u 120.063 122.813 133.000 121.500 10.5M 23067 11 4:01 221.250 21.656
EBAY 129.000 10.125u 118.875 121.938 129.500 120.000 7M 17171 20 4:01 234.000 8.406
INKT 120.000 9.750u 110.250 112.750 120.875 111.500 23008 5047 5 4:00 159.125 19.500
YHOO 158.563 5.625u 152.938 154.750 159.063 153.500 62703 13560 4 4:01 244.000 29.500
AOL 103.250 4.500u 98.750 100.250 103.375 99.500 15M 12250 21 4:38 175.500 17.250
DCLK 98.125 3.875u 94.250 95.250 99.938 94.125 20836 5400 5 4:00 176.000 6.750
CMGI 84.938 3.000u 81.938 83.313 86.000 81.938 37705 8769 20 4:00 165.000 8.609
ATHM 42.563 0.875d 41.688 43.063 43.375 41.625 7M 9629 11 4:00 99.000 11.750
RNWK 85.938 0.500d 85.438 87.500 87.875 84.625 9169 2127 9 4:01 131.875 7.625
CNET 41.375 0.063d 41.313 42.375 42.500 40.000 14501 2271 9 4:00 79.750 7.250
PCLN 65.188 -2.438d 67.625 68.125 69.688 64.250 20162 4245 1 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SUNW 76.313 2.313u 74.000 74.063 76.813 73.500 8M 9432 8 4:01 76.438 19.188
COMS 23.875 0.188u 23.688 23.750 23.938 23.438 26887 3139 2 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 190.000 11.000u 179.000 182.000 190.625 179.688 33637 7830 2 4:01 184.000 18.875
NXTL 58.313 2.875u 55.438 55.688 58.750 55.500 30499 3726 8 4:00 59.813 15.375
NOK 86.000 2.313u 83.688 85.625 86.375 85.313 28889 1690 1 4:06 99.375 29.531
PCS 61.125 1.750u 59.375 60.000 61.313 59.750 9218 716 50 4:11 66.875 12.750
MOT 90.813 -1.188d 92.000 92.000 92.000 90.250 18564 1174 3 4:08 100.188 38.375

Tcom&Cable_Gear [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EFNT 54.625 16.625u 38.000 39.000 57.375 38.250 39449 13051 2 4:00 68.000 29.250
JDSU 112.563 6.625u 105.938 106.688 112.750 106.313 27228 3616 2 4:01 107.750 77.250
PDYN 51.000 6.000u 45.000 45.844 54.375 45.500 13402 4184 2 4:00 58.000 31.750
AWRE 36.500 5.375u 31.125 30.875 37.250 27.250 21884 3808 2 4:01 87.125 4.250
HLIT 107.000 5.250u 101.750 103.000 111.938 101.000 6379 1181 2 3:59 102.750 7.625
OCLI 70.375 4.500u 65.875 66.594 74.625 66.125 4937 499 5 3:59 88.375 14.375
TLAB 67.750 4.250u 63.500 64.250 67.938 62.813 41394 5334 9 4:01 74.000 15.688
TERN 38.500 3.875u 34.625 35.188 38.625 34.625 8268 1259 4 3:59 60.500 7.000
ANTC 49.688 3.563u 46.125 46.375 49.875 46.375 16027 1006 6 3:59 46.813 11.500
CMVT 80.750 3.500u 77.250 78.750 81.375 77.625 11219 1205 1 4:01 82.375 19.578
WCII 53.000 3.000u 50.000 49.813 54.188 49.750 12885 1112 1 4:00 64.438 10.250
NT 46.000 2.500u 43.500 43.750 46.000 43.688 44580 1881 1 4:18 47.063 13.406
ETEK 53.125 0.500d 52.625 53.500 53.500 51.250 2444 370 10 3:58 53.750 19.438
ADCT 38.438 0.000d 38.438 38.969 39.375 38.000 35394 2444 2 4:01 53.625 15.750
JNPR 216.500 -4.813d 221.313 225.000 227.000 214.500 5192 1923 1 4:00 234.375 90.125
RBAK 130.781 -5.094d 135.875 141.375 143.625 126.000 18644 6867 2 4:00 143.000 32.500
CMTN 116.250 -5.500d 121.750 126.063 127.000 113.250 13969 4870 3 3:59 135.000 50.500

Tcom&Cable_SrvcPrvdr [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
COVD 52.000 8.000u 44.000 45.250 52.250 44.750 27642 4233 25 4:00 81.000 20.656
NXLK 96.938 4.063u 92.875 95.500 98.500 94.125 6235 1044 2 4:01 115.375 10.563
MCLD 30.625 3.875u 26.750 26.688 30.688 26.625 28100 1364 100 4:00 33.688 7.625
GTSG 31.313 2.313u 29.000 30.250 31.875 30.250 22710 1003 10 4:01 45.844 10.563
MFNX 29.500 1.875u 27.625 28.125 29.500 27.625 15566 1859 5 4:01 47.563 4.219
ADLAC 62.000 1.375u 60.625 61.438 62.500 60.750 2915 246 20 3:59 87.000 29.125
RCNC 39.375 1.000u 38.375 38.250 39.500 38.000 4604 424 17 4:00 54.500 8.750
LVLT 64.063 0.875u 63.188 63.563 64.375 62.250 10239 1299 9 4:00 100.125 22.375
QWST 29.313 0.813u 28.500 28.938 29.500 28.656 8.5M 7668 1 4:00 52.375 11.000
GBLX 30.000 -0.625d 30.625 30.875 30.938 29.750 12004 1265 10 3:59 64.250 8.000

ISPs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PSIX 51.375 1.875u 49.500 51.000 52.750 49.625 23825 2487 2 4:00 73.750 8.375
MSPG 30.313 0.188d 30.125 30.625 30.625 29.875 12203 1920 12 4:00 66.500 11.563
CNCX 21.938 -1.250d 23.188 23.625 23.625 21.500 10781 1288 50 4:01 57.625 7.125
ELNK 50.375 -1.625d 52.000 52.688 52.688 49.000 5070 1249 8 4:00 99.375 19.500

WebHosting [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ABOV 33.625 1.625u 32.000 33.063 33.938 31.750 4946 755 4 4:00 75.500 5.750
EXDS 86.375 -0.375d 86.750 89.500 89.500 83.375 39332 6354 25 4:00 89.750 3.875
VRIO 40.063 -0.563d 40.625 41.000 41.000 38.813 12623 929 10 4:00 42.500 35.625

E*Portals [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LCOS 45.688 1.563u 44.125 44.750 45.750 42.750 18408 3686 11 4:00 72.688 10.031
GNET 68.063 -0.063d 68.125 69.000 69.625 65.500 6094 1612 3 4:00 99.500 3.203
INSP 44.063 -1.438d 45.500 45.750 45.813 43.750 5680 732 8 4:00 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SONE 40.000 2.250u 37.750 38.375 40.625 37.625 6465 1025 1 3:59 79.250 4.625
TBFC 27.188 0.938u 26.250 26.313 27.375 25.688 4250 377 14 3:59 75.875 3.938
NTBK 20.500 -0.688d 21.188 21.313 21.438 20.000 6333 1018 3 4:00 83.000 3.578

E*Brokers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EGRP 27.938 1.438u 26.500 27.125 28.000 26.250 49593 6887 4 4:01 72.250 2.500
SCH 42.500 1.188u 41.313 42.000 42.625 41.438 25208 1718 5 4:05 77.500 9.250
NITE 34.000 0.250d 33.750 34.125 34.750 33.063 30419 4387 2 4:00 81.625 2.250
AMTD 22.313 0.188d 22.125 22.750 22.813 21.563 26304 4217 20 4:00 62.781 1.875
NDB 34.000 0.125- 33.875 34.000 34.688 33.250 3691 627 3 3:59 93.000 8.125

E*Software [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BVSN 110.938 11.063u 99.875 99.438 112.000 98.125 10724 1839 3 4:00 105.125 9.250
VRSN 106.250 5.563u 100.688 101.750 108.563 101.000 15296 2838 1 4:00 104.375 9.688
INTU 84.625 4.250u 80.375 81.000 85.750 80.375 7819 1071 6 4:01 110.750 26.250
NSOL 64.250 3.063u 61.188 61.500 65.000 60.250 5054 1083 4 4:00 153.750 10.500
VERT 35.813 -0.688d 36.500 37.563 37.563 35.563 5139 1105 8 4:00 74.500 17.375

E*Misc [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GMST 69.625 3.625u 66.000 66.625 70.000 66.500 4653 561 1 3:59 77.500 15.500
STRM 46.625 1.125u 45.500 45.500 47.375 42.500 2936 459 4 4:00 70.000 24.000
PHCM 131.875 -10.000d 141.875 143.000 143.000 126.250 9590 3302 5 4:00 147.875 32.250

PCs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BBY 74.688 4.125u 70.563 70.563 74.750 69.625 15906 1301 18 4:00 80.500 15.969
GTW 98.688 1.688u 97.000 97.438 100.375 96.250 38855 1995 36 4:00 98.375 36.125
AAPL 61.375 1.000u 60.375 60.688 61.500 60.125 26354 2133 2 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 58.250 3.063u 55.188 55.500 59.500 55.500 11313 1339 2 4:01 63.250 24.500
NVLS 57.813 -0.063d 57.875 59.125 59.500 57.250 14179 1312 2 4:01 75.875 20.875
KLAC 65.125 -0.625d 65.750 66.750 66.750 64.438 14298 1542 4 4:01 73.063 20.750
LRCX 55.125 -0.813d 55.938 56.625 57.125 53.938 8468 976 5 4:01 60.000 8.375
AMAT 68.188 -1.563d 69.750 71.250 71.750 67.438 9M 10027 8 4:01 79.938 21.563
TER 69.938 -1.750d 71.688 72.000 72.500 69.750 9507 594 18 4:00 80.563 15.000

Semis [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MMCN 56.000 3.063u 52.938 52.719 56.875 52.000 9548 957 3 4:00 55.250 7.750
TXN 81.500 2.125u 79.375 80.000 81.500 78.500 52811 2606 3 4:19 79.375 22.688
MCHP 54.625 2.063u 52.563 53.500 55.125 53.000 5472 609 1 4:00 55.625 17.000
TXCC 54.625 2.000u 52.625 53.125 55.813 52.938 3839 565 1 4:00 54.250 7.328
BRCM 133.688 1.688d 132.000 134.625 134.938 129.500 15771 2878 4 4:01 149.500 23.500
PMCS 99.688 1.500d 98.188 100.375 102.250 99.500 14817 2221 4 4:00 99.000 11.438
QLGC 78.688 0.813d 77.875 79.281 79.313 76.250 5310 999 2 3:59 85.500 11.750
GALT 55.438 0.813u 54.625 54.688 55.625 52.594 3842 407 5 3:59 64.750 6.625
RMBS 96.500 0.438d 96.063 96.875 97.875 94.563 4664 1111 5 4:00 117.500 45.000
LLTC 66.000 0.313- 65.688 66.000 66.375 64.000 8417 1268 2 4:01 75.750 19.563
CREE 33.500 0.250d 33.250 33.969 34.500 33.125 6231 681 25 3:59 41.000 5.250
TQNT 54.750 0.000d 54.750 56.375 56.500 54.000 4095 550 10 3:59 56.500 7.328
ALTR 43.875 -0.188d 44.063 44.250 44.500 43.250 20968 1648 2 4:01 46.875 14.531
RFMD 45.563 -0.500d 46.063 48.438 48.500 45.250 12541 2604 30 4:00 47.500 3.063
LSCC 64.000 -0.813d 64.813 64.875 65.000 61.875 3281 588 11 3:59 68.125 18.875
XLNX 74.063 -1.000d 75.063 75.625 75.750 73.250 19412 2180 1 4:01 77.250 14.875
VTSS 70.938 -2.125d 73.063 73.250 74.500 69.438 13259 2037 2 4:01 73.875 17.125
AMCC 94.375 -3.500d 97.875 99.250 99.250 94.375 2658 539 1 3:59 99.500 12.250

Software [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CHKP 79.000 4.688u 74.313 75.250 79.125 73.500 9739 1270 40 4:00 74.500 10.875
SEBL 70.938 3.875u 67.063 70.000 71.000 67.750 26570 3935 6 4:00 68.063 15.125
EFII 62.188 3.188u 59.000 60.000 63.125 59.500 11725 1403 1 4:00 60.375 14.125
MERQ 49.625 2.875u 46.750 47.375 52.500 47.000 6559 869 3 4:00 50.000 10.563
BMCS 59.625 2.813u 56.813 57.344 59.750 55.875 23343 2699 2 4:01 64.875 30.000
CTXS 55.938 1.000u 54.938 55.688 56.813 54.125 17672 1823 1 4:01 65.250 23.125
VRTS 61.875 0.875u 61.000 61.688 62.438 60.500 10458 1230 4 4:00 63.438 11.875
RATL 29.313 0.813u 28.500 29.250 29.938 28.625 16313 711 53 4:00 40.000 10.500
CPWR 30.625 0.750u 29.875 30.000 31.313 29.938 28319 2388 4 4:01 39.906 16.375
CA 52.875 0.688u 52.188 52.563 53.188 52.000 11491 761 2 4:07 58.000 26.000
ORCL 36.938 0.000d 36.938 37.125 37.313 36.688 7M 5732 1 4:01 41.156 12.125
LGTO 41.938 -0.313d 42.250 43.250 44.000 41.500 12609 1475 6 3:59 43.750 13.750
ADBE 99.938 -3.125d 103.063 103.594 103.625 99.500 11560 1292 12 4:01 105.250 23.625

ECM [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
JBL 44.000 4.375u 39.625 41.000 44.500 41.000 8104 926 2 4:20 55.375 11.500
FLEX 58.375 2.875u 55.500 55.750 58.375 55.750 8176 750 1 3:59 60.250 10.984
SANM 78.500 1.750u 76.750 77.188 79.188 76.250 7425 888 34 4:00 83.500 19.625
SLR 78.063 1.750u 76.313 77.750 78.938 77.000 13821 994 39 4:05 76.500 19.406

Misc [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ADIC 24.000 2.813u 21.188 21.188 24.375 21.188 4742 727 4 4:01 24.938 3.063
NTAP 64.375 1.625u 62.750 63.063 64.875 62.125 12729 1669 2 4:01 67.000 16.000
EXTR 75.125 -5.875d 81.000 84.000 84.125 72.000 8947 2184 4 4:00 90.250 35.063

Banks_Brokers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MWD 97.625 1.313u 96.313 95.250 97.625 93.563 21543 985 52 4:01 116.938 36.500
MER 78.500 1.250u 77.250 77.688 79.250 76.000 19298 1965 2 4:01 102.500 35.750
GS 64.000 0.563u 63.438 63.125 64.313 62.313 4499 381 3 4:01 77.250 55.188
C 49.000 0.000u 49.000 47.813 49.063 46.813 12.5M 5116 N/A 4:28 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 138.125 8.563u 129.563 130.625 139.625 128.125 14416 2405 2 4:01 145.875 23.938
PFE 40.375 1.313u 39.063 39.125 40.438 39.125 13.5M 9491 5 5:01 50.031 28.656
AMGN 81.438 0.563u 80.875 79.125 81.500 78.375 42780 5600 1 4:01 84.813 28.969
BGEN 78.875 0.188u 78.688 77.438 79.000 76.250 28933 2923 2 4:01 81.563 20.875

Laser [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BEAM 17.188 1.250u 15.938 16.438 17.625 15.813 16082 2175 52 4:00 29.375 3.000
VISX 95.063 1.188u 93.875 93.813 96.000 93.813 8667 1559 1 4:00 103.875 10.484