=-= 9/10/99,,Software =-=
Symbol Last Trade Change Volume Avg Vol Day's Range Open 52-week Range P/E Mkt Cap
^CWX Sep 10 896.29 +28.85 +3.33% N/A N/A 867.44 903.04 867.44 375.90 867.58 N/A N/A
^GSO Sep 10 296.67 +10.54 +3.68% N/A N/A 286.13 298.35 286.13 130.76 288.06 N/A N/A
NEON Sep 10 23.69 +4.81 +25.50% 8,190,500 1,816,909 19.00 25.12 19.25 12.00 78.38 N/A 778.0M
BVEW Sep 10 24.62 +3.38 +15.88% 581,000 268,227 21.50 24.75 22.00 11.88 31.38 68.55 567.4M
AZPN Sep 10 10.19 +1.31 +14.79% 162,500 170,681 8.75 10.31 8.88 6.12 28.00 N/A 254.1M
HNCS Sep 10 41.50 +5.25 +14.48% 479,500 205,272 37.69 41.50 37.75 13.75 45.62 73.98 1.004B
RATL Sep 10 34.25 +4.00 +13.22% 3,291,600 971,272 30.31 35.19 30.75 10.88 40.00 42.01 2.985B
ITWO Sep 10 42.06 +4.62 +12.35% 2,839,600 1,019,909 38.00 42.75 38.06 9.25 48.38 101.18 3.194B
SAPE Sep 10 89.25 +9.75 +12.26% 1,144,400 403,590 79.72 91.69 79.75 24.25 82.88 147.22 2.471B
JDEC Sep 10 23.00 +2.44 +11.85% 3,521,500 646,772 20.88 23.06 20.88 10.88 49.50 N/A 2.437B
CBTSY Sep 10 28.25 +2.88 +11.33% 874,800 646,636 25.38 28.38 25.62 6.69 59.62 195.19 1.377B
CA Sep 10 60.75 +5.56 +10.08% 4,282,400 1,575,500 55.50 61.25 55.62 28.75 58.00 46.77 32.655B
ADVS Sep 10 53.75 +4.62 +9.41% 244,400 83,181 48.75 59.00 49.88 13.19 52.25 64.64 776.1M
MERQ Sep 10 65.25 +5.19 +8.64% 1,118,300 480,136 59.88 65.75 59.88 10.56 61.12 87.05 2.476B
ECSGY Sep 10 16.00 +1.25 +8.47% 2,000 N/A 14.50 16.00 15.00 9.50 36.25 18.91 N/A
BOBJ Sep 10 55.00 +4.25 +8.37% 397,200 301,909 51.12 55.38 51.50 6.12 52.12 59.01 978.0M
NETA Sep 10 20.34 +1.53 +8.14% 8,022,800 3,958,090 18.00 20.81 19.12 10.06 67.69 N/A 2.828B
PMTC Sep 10 15.88 +1.12 +7.63% 8,134,000 3,038,772 14.81 16.25 15.12 8.50 22.25 33.52 4.274B
CLFY Sep 10 47.00 +3.25 +7.43% 513,800 431,909 43.88 47.06 44.25 6.38 49.12 89.29 1.089B
BAANF Sep 10 15.25 +1.00 +7.02% 1,861,200 506,227 14.50 15.44 14.69 6.88 33.12 N/A 3.208B
INTU Sep 10 103.00 +5.94 +6.12% 2,451,900 743,500 102.12 106.50 105.38 34.50 110.75 16.42 6.411B
GPSI Sep 10 49.00 +2.75 +5.95% 33,000 74,772 45.62 49.00 47.12 25.38 51.62 53.78 757.8M
BEAS Sep 10 26.44 +1.44 +5.75% 2,365,100 867,590 25.12 26.88 25.25 8.69 32.12 N/A 2.040B
ORCL Sep 10 46.38 +2.31 +5.25% 16,097,000 12,384,863 44.25 46.94 44.50 13.88 44.81 56.49 66.339B
SSW Sep 10 22.62 +1.12 +5.23% 737,700 380,818 21.62 23.00 21.75 18.12 30.62 34.13 1.906B
CTXS Sep 10 59.84 +2.97 +5.22% 2,398,600 1,347,500 58.00 60.06 58.69 23.12 65.25 56.88 5.256B
PSFT Sep 10 18.12 +0.81 +4.69% 10,112,700 3,091,545 17.44 18.44 17.69 11.50 35.00 N/A 4.409B
SE Sep 10 21.44 +0.94 +4.57% 680,700 1,166,590 20.62 21.50 20.88 19.00 46.44 N/A 1.893B
RMDY Sep 10 27.75 +1.19 +4.47% 285,100 402,772 26.25 27.88 26.50 7.56 29.38 37.95 803.5M
BMCS Sep 10 65.91 +2.78 +4.41% 8,133,500 3,406,090 63.81 69.88 63.81 30.00 64.88 49.70 15.769B
TSFW Sep 10 26.00 +1.06 +4.26% 852,700 424,818 24.06 26.25 25.25 8.50 32.00 2493.75 659.7M
WHIT Sep 10 28.19 +1.06 +3.92% 813,500 450,590 26.88 28.88 27.25 13.00 35.12 66.16 1.526B
SAVLY Sep 10 14.75 +0.50 +3.51% 921,700 1,093,727 14.19 15.00 14.19 5.25 27.00 33.14 578.6M
MRNT Sep 10 24.25 +0.81 +3.47% 76,800 50,000 24.06 24.50 24.12 7.50 27.50 N/A 694.2M
ANLY Sep 10 13.75 +0.44 +3.29% 41,400 88,954 13.12 13.81 13.31 8.62 31.50 13.31 310.1M
ADSK Sep 10 25.88 +0.81 +3.24% 638,200 783,545 25.25 26.62 25.38 21.62 49.44 39.78 1.525B
CHKP Sep 10 93.62 +2.94 +3.24% 834,200 616,409 90.50 95.52 92.19 10.88 91.12 N/A 3.397B
LHSG Sep 10 34.12 +1.06 +3.21% 168,600 139,954 33.50 34.69 34.12 25.50 60.69 63.58 1.965B
EDS Sep 10 60.31 +1.69 +2.88% 2,783,500 1,269,181 57.56 61.12 58.38 30.44 67.38 52.34 29.731B
SAP Sep 10 39.25 +1.06 +2.78% 2,612,000 673,136 38.25 39.31 38.62 23.75 53.12 76.38 28.846B
WIND Sep 10 18.31 +0.44 +2.45% 1,006,400 779,045 17.50 18.50 18.25 11.25 34.38 31.36 741.7M
LGTO Sep 10 49.12 +1.12 +2.34% 1,204,400 914,000 48.62 50.38 49.00 13.75 49.25 120.00 4.006B
SYMC Sep 10 35.75 +0.81 +2.33% 1,813,700 792,272 35.12 37.06 35.38 8.69 36.25 30.65 2.031B
CPWR Sep 10 31.19 +0.69 +2.25% 6,292,700 4,382,500 29.88 31.69 30.69 16.38 39.88 31.77 11.137B
HUMC Sep 10 26.00 +0.50 +1.96% 13,300 19,000 25.38 26.00 25.38 14.00 26.00 94.44 403.2M
SEBL Sep 10 75.78 +1.44 +1.93% 813,100 1,581,318 75.00 76.69 75.00 15.12 77.75 95.31 7.018B
CSGS Sep 10 24.31 +0.44 +1.83% 1,329,900 773,090 23.56 24.50 24.00 18.44 46.25 13.34 1.259B
CHRZ Sep 10 14.00 +0.25 +1.82% 363,400 325,863 13.50 14.25 13.88 9.25 31.00 10.42 429.7M
TTN Sep 10 12.25 +0.19 +1.55% 605,600 320,545 12.12 12.56 12.19 4.00 12.19 52.45 501.1M
TSAI Sep 10 30.25 +0.44 +1.47% 455,700 478,272 29.94 30.25 30.00 26.00 51.00 24.24 984.7M
PMS Sep 10 31.62 +0.44 +1.40% 90,300 246,181 31.12 32.44 31.50 26.00 57.75 21.51 1.125B
ERTS Sep 10 76.19 +1.00 +1.33% 1,017,400 733,181 75.00 76.94 75.31 33.25 76.12 66.54 4.748B
PIXR Sep 10 37.25 +0.44 +1.19% 180,800 236,363 36.75 37.38 37.25 31.00 53.75 216.54 1.727B
KIDE Sep 10 71.44 +0.81 +1.15% 706,500 501,272 67.50 74.00 72.50 1.88 75.50 76.77 392.6M
NOVL Sep 10 24.06 +0.25 +1.05% 3,025,100 4,139,045 23.75 24.44 24.00 10.19 31.19 52.92 8.061B
AVID Sep 10 12.62 +0.12 +1.00% 115,700 226,772 12.38 12.75 12.38 11.06 34.25 N/A 299.5M
MSFT Sep 10 95.00 +0.94 +1.00% 17,227,500 25,824,818 94.00 95.31 95.06 43.88 100.75 66.24 484.9B
CACI Sep 10 21.19 +0.19 +0.89% 45,200 67,727 21.12 21.62 21.56 14.62 23.62 16.67 231.2M
CBSI Sep 10 15.00 +0.12 +0.84% 619,800 420,318 14.44 15.00 14.81 14.06 34.75 20.95 563.5M
CATP Sep 10 15.19 +0.12 +0.83% 2,001,800 958,136 15.00 15.88 15.06 10.62 32.25 26.90 914.4M
SCTC Sep 10 16.12 +0.12 +0.78% 118,400 171,545 15.75 16.25 16.03 7.81 22.00 40.00 514.5M
ENSW Sep 10 9.06 +0.06 +0.69% 38,900 25,454 9.00 9.12 9.00 4.06 9.00 N/A 49.0M
UIS Sep 10 45.62 +0.31 +0.69% 725,800 1,189,090 45.25 46.12 45.50 18.12 46.19 32.84 12.911B
COGI Sep 10 14.31 +0.06 +0.44% 142,600 8,590 14.25 14.44 14.25 11.00 27.38 16.57 178.7M
LHSP Sep 10 32.06 +0.12 +0.39% 136,900 285,318 31.88 32.38 32.00 25.75 47.62 N/A 1.743B
VRTS Sep 10 70.97 +0.12 +0.18% 2,150,700 1,526,727 70.00 71.88 71.50 11.88 71.12 N/A 12.044B
JKHY Sep 10 35.00 -0.06 -0.18% 100,800 98,409 34.62 35.12 35.00 26.44 55.00 23.38 702.8M
DST Sep 10 64.19 -0.12 -0.19% 256,600 174,454 63.81 64.56 64.56 34.00 70.25 45.61 4.067B
ADBE Sep 10 103.19 -0.31 -0.30% 488,200 900,318 102.38 104.62 104.31 24.56 105.69 50.24 6.382B
MACR Sep 10 46.06 -0.31 -0.67% 570,400 768,818 45.38 47.75 46.62 12.62 53.25 89.18 1.974B
MPS Sep 10 15.44 -0.19 -1.20% 180,600 478,181 15.12 15.62 15.62 7.00 18.62 5.28 1.481B
AGS Sep 10 12.44 -0.19 -1.49% 743,800 75,545 12.00 12.62 12.44 4.75 23.25 15.03 373.5M
COGN Sep 10 19.62 -0.31 -1.57% 60,300 107,181 19.62 20.12 20.12 14.75 28.12 15.22 848.7M
ACS Sep 10 40.12 -0.75 -1.83% 157,700 159,000 40.00 40.94 40.88 22.38 53.00 24.62 1.842B
CDO Sep 10 21.44 -0.44 -2.00% 301,600 747,454 21.38 22.25 21.94 10.75 30.88 60.76 3.283B
SDRC Sep 10 16.75 -0.38 -2.19% 93,000 141,500 16.75 17.31 17.00 7.50 23.44 16.00 601.2M
DCTM Sep 10 17.12 -0.44 -2.49% 838,400 260,409 17.06 18.12 17.56 9.38 54.12 N/A 284.0M
CBR Sep 10 18.38 -0.62 -3.29% 274,400 605,545 18.12 18.94 18.75 13.31 31.19 20.00 1.074B
ASWX Sep 10 24.50 -0.88 -3.45% 693,200 N/A 23.81 29.50 28.00 12.50 25.75 N/A 581.9M
MGIC Sep 10 20.06 -0.81 -3.89% 48,900 83,136 20.06 21.75 21.03 1.94 24.12 27.11 157.6M
CSC Sep 10 65.19 -3.00 -4.40% 858,100 566,272 64.88 67.56 67.44 46.25 74.88 31.14 10.429B
SDS Sep 10 23.81 -1.12 -4.51% 1,006,300 592,454 23.75 24.75 24.44 21.69 41.94 55.42 2.854B
IMRS Sep 10 10.25 -0.50 -4.65% 2,515,000 283,272 10.12 11.12 11.12 10.50 32.62 15.14 393.9M
MAST Sep 10 14.31 -1.88 -11.58% 1,758,300 482,227 13.62 15.62 14.25 10.38 30.75 18.82 721.9M
KEA Sep 10 25.38 -3.38 -11.74% 1,287,900 501,045 24.62 26.31 24.62 17.25 50.12 19.43 1.810B
|
