=-= 10/28/99,,,SW =-=
ICUB CSGS NOVL MACR ACS PMS VRTS ITWO
AGS ASWX CDO IMRS SEBL DST ECSGY LGTO
ADBE WIND SAPE KEA CA BMCS BAANF COGI
SDS JKHY SCTC ADSK DCTM PMTC MERQ BEAS
ANLY CLFY ^CWX FILE SE CATP MAST CBR
CTXS HNCS ERTS COGN INTU ^GSO RATL ^IXIC
PSFT RMDY CHKP ORCL EDS BVEW SSW SYMC
CSC JDEC WHIT BOBJ CACI UIS NEON CBSI
MSTR CPWR MGIC TTN SAP AVID LHSG HUMC
ADVS NETA MSFT SDRC GPSI TSFW THQI LHSP
PIXR CHRZ KIDE MPS MRNT TSAI AZPN SMTF
INCX
Symbol Last Trade Change Volume Avg Vol Day's Range Open 52-week Range P/E Mkt Cap
ICUB 3:59PM 61.50 +12.62 +25.83% 328,100 188,590 49.28 61.75 49.56 14.25 58.56 103.99 1.210B
CSGS 4:00PM 35.75 +5.88 +19.67% 2,994,900 715,500 32.00 36.12 32.00 20.25 46.25 16.69 1.851B
NOVL 4:01PM 19.81 +2.75 +16.12% 8,338,200 5,252,454 17.12 19.81 17.19 13.38 31.19 37.92 6.599B
MACR 4:01PM 62.06 +5.31 +9.36% 2,724,400 902,181 56.44 62.38 56.94 15.38 59.25 109.13 2.660B
ACS 4:02PM 36.94 +2.88 +8.44% 138,500 159,272 34.06 36.94 34.06 31.75 53.00 19.35 1.699B
PMS 4:07PM 18.19 +1.38 +8.18% 877,400 220,909 17.12 18.62 17.12 16.62 57.75 11.59 646.9M
VRTS 4:01PM 101.12 +7.50 +8.01% 2,893,700 1,964,818 92.81 101.38 95.25 21.69 96.88 N/A 17.162B
ITWO 4:01PM 74.25 +5.31 +7.71% 1,726,600 1,200,545 69.38 74.75 69.56 16.00 71.50 202.76 5.638B
AGS 4:03PM 14.19 +1.00 +7.58% 167,500 121,090 13.31 14.25 13.31 4.75 20.75 17.58 426.1M
ASWX 3:59PM 34.81 +2.44 +7.53% 213,900 N/A 32.75 35.50 33.88 12.50 37.25 N/A 826.8M
CDO 4:01PM 19.88 +1.38 +7.43% 514,400 685,863 18.75 21.00 18.75 10.75 30.88 51.39 3.044B
IMRS 3:59PM 9.56 +0.62 +6.99% 312,100 429,000 8.88 9.62 9.06 7.00 32.62 12.59 367.4M
SEBL 4:00PM 100.31 +6.44 +6.86% 2,736,000 1,627,909 94.69 101.25 95.50 18.31 99.50 103.16 9.290B
DST 4:06PM 61.44 +3.88 +6.73% 186,500 125,954 57.81 61.88 57.81 47.00 70.25 34.68 3.893B
ECSGY 3:56PM 12.75 +0.75 +6.25% 54,300 N/A 11.81 12.75 12.00 9.50 36.25 15.38 N/A
LGTO 4:00PM 48.38 +2.81 +6.17% 1,658,800 1,126,090 46.50 48.75 46.88 15.06 54.19 75.94 3.945B
ADBE 4:01PM 66.50 +3.81 +6.08% 2,120,900 1,040,272 63.50 66.50 64.00 17.88 65.62 42.94 7.993B
WIND 4:00PM 18.62 +1.06 +6.05% 564,700 676,409 17.56 18.62 17.62 11.25 33.38 30.81 778.4M
SAPE 4:00PM 118.50 +6.69 +5.98% 432,800 377,681 114.06 120.75 115.00 38.38 124.38 128.52 3.326B
KEA 4:00PM 23.12 +1.25 +5.71% 351,500 412,318 22.00 23.69 22.00 17.25 43.62 15.97 1.650B
CA 4:08PM 55.00 +2.81 +5.39% 1,822,600 1,793,500 52.44 55.88 52.50 32.12 63.44 41.09 29.564B
BMCS 4:01PM 60.06 +3.06 +5.37% 3,867,200 4,465,363 57.62 60.12 57.75 30.00 73.12 49.14 14.371B
BAANF 3:58PM 12.62 +0.62 +5.21% 696,700 580,045 12.19 12.69 12.25 6.88 17.81 N/A 2.656B
COGI 3:53PM 13.00 +0.62 +5.05% 2,900 14,500 12.62 13.25 13.00 11.25 27.38 14.39 162.3M
SDS 4:02PM 23.94 +1.12 +4.93% 872,500 843,045 22.56 24.25 23.00 16.88 41.94 28.88 2.869B
JKHY 3:58PM 35.62 +1.62 +4.78% 23,700 111,454 34.12 35.62 34.69 26.44 55.00 22.67 716.7M
SCTC 4:00PM 11.06 +0.50 +4.73% 241,200 187,818 10.69 11.12 10.69 7.81 22.00 18.21 353.0M
ADSK 4:01PM 17.88 +0.75 +4.38% 416,600 729,000 17.38 18.00 17.53 17.00 49.44 27.18 1.090B
DCTM 3:58PM 28.50 +1.19 +4.35% 260,000 443,500 27.25 28.88 27.88 9.38 54.12 N/A 472.7M
PMTC 4:01PM 18.00 +0.75 +4.35% 3,532,100 3,228,409 17.44 18.00 17.50 11.69 22.25 40.12 4.847B
MERQ 4:01PM 76.12 +3.12 +4.28% 460,300 540,636 73.25 76.75 73.25 18.69 74.25 94.81 2.888B
BEAS 4:00PM 43.75 +1.75 +4.17% 773,800 1,109,590 41.88 44.62 41.94 8.69 44.75 N/A 3.431B
ANLY 3:59PM 11.25 +0.44 +4.05% 53,500 91,636 10.75 11.25 10.75 8.62 21.00 12.01 253.7M
CLFY 3:59PM 75.56 +2.81 +3.87% 468,900 661,181 73.00 76.00 73.88 12.00 73.19 117.34 1.751B
^CWX 4:49PM 924.51 +34.32 +3.86% N/A N/A 890.19 924.58 890.19 472.37 908.87 N/A N/A
FILE 4:00PM 16.50 +0.56 +3.53% 694,000 494,000 15.88 17.00 15.94 6.00 16.25 51.41 532.2M
SE 4:01PM 22.31 +0.75 +3.48% 381,300 852,545 21.25 22.50 21.69 17.94 46.44 N/A 1.971B
CATP 4:01PM 11.38 +0.38 +3.41% 613,800 838,909 10.94 11.50 11.38 10.62 32.25 18.97 684.8M
MAST 4:00PM 15.62 +0.50 +3.31% 692,700 392,500 15.12 15.75 15.12 10.38 30.75 17.59 788.1M
CBR 4:00PM 15.81 +0.50 +3.27% 295,600 373,227 15.56 15.81 15.56 13.75 29.56 16.47 934.5M
CTXS 4:01PM 61.94 +1.94 +3.23% 1,247,700 1,443,454 60.75 62.94 61.50 26.50 69.94 54.05 5.440B
HNCS 3:59PM 40.75 +1.25 +3.16% 478,400 179,227 39.44 41.50 39.44 13.75 41.50 91.86 985.5M
ERTS 4:01PM 77.12 +2.31 +3.09% 708,000 873,181 74.88 77.81 76.00 37.94 76.94 40.88 4.806B
COGN 4:01PM 27.50 +0.81 +3.04% 65,300 134,318 26.62 27.50 26.62 17.12 28.12 20.85 1.175B
INTU 4:01PM 27.62 +0.81 +3.03% 1,582,700 1,537,045 27.00 27.94 27.56 15.25 36.88 13.61 5.232B
^GSO 4:50PM 296.77 +8.44 +2.93% N/A N/A 288.33 296.79 288.33 160.58 303.59 N/A N/A
RATL 4:01PM 39.12 +1.06 +2.79% 1,066,700 1,154,636 38.00 39.50 38.00 18.81 40.31 48.18 3.410B
^IXIC 5:16PM 2875.22 +72.70 +2.59% N/A N/A 2830.24 2875.48 2832.81 1693.86 2923.32 N/A N/A
PSFT 4:01PM 15.00 +0.38 +2.56% 4,085,900 3,216,090 14.81 15.12 14.81 11.50 26.38 N/A 3.649B
RMDY 4:00PM 40.44 +1.00 +2.54% 491,900 425,318 39.38 40.62 39.38 8.50 40.56 51.22 1.171B
CHKP 4:01PM 104.56 +2.56 +2.51% 757,200 568,454 101.12 105.00 102.12 21.50 105.00 52.58 3.793B
ORCL 4:01PM 45.88 +1.06 +2.37% 9,911,600 11,852,409 43.75 45.94 45.31 18.00 48.12 49.79 65.311B
EDS 4:03PM 54.00 +1.25 +2.37% 1,401,000 1,583,227 52.94 54.44 54.00 37.31 67.38 47.10 26.620B
BVEW 3:59PM 30.81 +0.69 +2.28% 353,700 364,090 30.12 31.62 30.38 17.12 33.88 79.28 709.9M
SSW 4:02PM 20.44 +0.44 +2.19% 132,800 463,772 20.00 20.50 20.19 18.12 28.00 31.75 1.722B
SYMC 4:00PM 45.44 +0.88 +1.96% 598,500 919,681 44.88 46.00 45.06 12.50 45.31 28.94 2.581B
CSC 4:04PM 66.75 +1.19 +1.81% 674,700 850,000 64.69 67.50 65.56 48.75 74.38 28.63 10.679B
JDEC 3:59PM 21.00 +0.31 +1.51% 656,400 770,363 21.00 22.50 21.19 10.88 38.50 N/A 2.242B
WHIT 3:58PM 37.62 +0.50 +1.35% 154,700 567,545 37.00 38.12 37.88 17.00 40.12 80.71 2.037B
BOBJ 4:01PM 65.00 +0.62 +0.97% 138,500 319,454 64.12 65.88 64.12 13.50 72.88 74.85 1.156B
CACI 3:48PM 21.19 +0.19 +0.89% 21,900 51,136 20.75 21.62 20.97 16.00 23.62 15.91 232.7M
UIS 4:19PM 21.94 +0.19 +0.86% 6,199,600 2,113,545 20.94 22.31 22.00 21.31 49.69 13.34 6.208B
NEON 4:00PM 31.38 +0.25 +0.80% 840,700 1,336,318 30.25 33.38 32.12 12.19 78.38 N/A 1.031B
CBSI 3:58PM 15.88 +0.12 +0.79% 98,500 342,772 15.56 16.00 15.88 13.12 34.75 22.18 596.4M
MSTR 4:00PM 86.38 +0.62 +0.73% 415,500 231,090 86.00 86.75 86.62 14.69 93.50 306.25 3.301B
CPWR 3:50PM 27.00 +0.19 +0.70% 6,281,000 4,416,181 26.50 27.94 27.88 16.38 39.88 26.29 9.642B
MGIC 4:00PM 27.00 +0.12 +0.47% 378,200 116,000 25.25 29.38 29.00 3.19 27.69 34.90 212.0M
TTN 4:13PM 14.94 +0.06 +0.42% 396,100 379,909 14.81 15.38 15.00 4.75 16.50 64.67 611.0M
SAP 4:00PM 35.81 0.00 0.00% 460,500 985,500 35.44 35.88 35.75 23.75 44.88 71.63 26.320B
AVID 3:59PM 11.38 0.00 0.00% 64,900 166,454 11.06 11.75 11.75 9.44 34.25 N/A 269.8M
LHSG 3:59PM 27.00 -0.06 -0.23% 512,300 125,772 26.81 27.94 27.88 25.50 59.12 45.10 1.555B
HUMC 1:39PM 22.44 -0.06 -0.28% 600 16,818 22.44 22.44 22.44 14.00 26.06 83.33 348.0M
ADVS 3:53PM 56.59 -0.41 -0.71% 159,900 96,818 53.88 57.34 57.34 22.62 65.50 67.86 817.2M
NETA 4:01PM 16.88 -0.12 -0.74% 2,975,700 3,148,681 16.69 17.50 17.50 10.06 67.69 N/A 2.345B
MSFT 4:01PM 89.88 -1.00 -1.10% 35,284,200 26,321,136 89.31 90.88 90.00 52.38 100.75 60.18 462.1B
SDRC 4:00PM 9.94 -0.12 -1.24% 607,200 261,181 9.88 10.25 10.25 9.69 23.44 11.43 356.7M
GPSI 4:01PM 55.12 -0.88 -1.56% 95,900 91,909 54.62 56.00 55.88 25.38 58.69 60.22 857.7M
TSFW 4:00PM 23.62 -0.38 -1.56% 312,300 468,727 23.50 24.75 24.75 12.50 32.00 N/A 599.5M
THQI 3:59PM 41.38 -1.00 -2.36% 545,700 345,272 39.75 42.62 42.62 16.38 45.75 17.23 493.0M
LHSP 4:00PM 35.00 -1.00 -2.78% 517,800 286,136 33.50 37.25 37.19 25.75 46.00 N/A 1.903B
PIXR 3:59PM 38.19 -1.19 -3.02% 582,000 333,954 38.00 39.75 39.56 33.00 53.75 231.62 1.771B
CHRZ 3:59PM 11.06 -0.38 -3.28% 325,800 272,000 11.00 11.31 11.25 9.25 30.12 8.66 339.6M
KIDE 4:01PM 82.44 -2.81 -3.30% 2,450,300 958,272 78.00 89.94 89.88 2.38 89.38 185.33 906.1M
MPS 4:02PM 10.88 -0.38 -3.33% 234,400 450,954 10.88 11.50 11.38 7.00 18.62 3.80 1.043B
MRNT 3:57PM 19.75 -0.75 -3.66% 69,300 31,181 19.75 20.56 20.56 7.50 24.50 N/A 565.4M
TSAI 4:01PM 29.25 -1.12 -3.70% 517,300 530,454 29.12 31.25 30.88 24.19 51.00 24.70 952.1M
AZPN 3:59PM 12.56 -0.69 -5.19% 671,500 216,181 12.25 13.25 13.25 8.12 19.88 N/A 316.2M
SMTF 4:00PM 20.69 -2.00 -8.82% 784,500 N/A 20.50 23.00 22.88 8.44 30.50 174.52 N/A
INCX 4:00PM 16.81 -2.19 -11.51% 918,700 448,954 15.88 19.75 19.69 6.62 29.38 380.00 461.1M
|
