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 (25972)4/4/2000 3:23:00 PM
From: shasta23  Read Replies (2) | Respond to of 67961
 
Was trying to get into some positions like RFMD,AMCC but my computer locked up and since then i don't have any real time quotes any more. I will therefore stand aside since it's not possible to play this game without the right tools...

Stefan



To: Clint E. who wrote (25972)4/4/2000 5:33:00 PM
From: xcr600  Read Replies (2) | Respond to of 67961
 
Ok so now all the pundits on CNBC think we have to retest today's lows in the near future. With earnings getting into full swing I don't see it happening before or during. Going into the FOMC seems like a good possibility. Any thoughts?

I took today's Alist and printed it out so I'd have the lows of the day for the retest. I wouldn't expect to drop quite as much as the 200ema should be higher by then. But should make for a handy reference nonetheless.

So either I am onto something or I am on something....



To: Clint E. who wrote (25972)4/4/2000 10:43:00 PM
From: Clint E.  Respond to of 67961
 
Leading Indicators Fell in February,,NEW YORK (AP) -- On a day Wall Street turned in a scary performance, a report of the biggest monthly drop in more than four years in a key forecasting gauge suggested that Federal Reserve interest rate hikes are beginning to slow the U.S. economy.

The Conference Board said Tuesday that its Index of Leading Economic Indicators fell 0.3 percent in February to 106 after rising a revised 0.2 percent in January to 106.3.

The decline was the first in the index since September and the largest since the index fell 0.4 percent in January 1996, the business-funded research group said. It also was deeper than analysts had expected.

The report was issued as the stock market went through a gut-wrenching session. At one point Tuesday afternoon, both the Dow Jones industrial average and the Nasdaq composite index were down more than 500 points in record trading.

But by the closing bell, the market had regained much of the lost ground after record-shattering point swings. The technology-focused Nasdaq, which fell a record 349 points on Monday, closed down 74.79 at 4,148.89. After surging 300 points Monday, the Dow was down 57.09 at 11,164.84.

The index reading -- in combination with the massive stock selloff -- suggests that efforts of Fed policy-makers to slow the U.S. economy are working.

The Fed has raised rates five times since June in an attempt to prevent the economy from overheating and rekindling inflation. Further rate hikes are expected, although analysts said stock market declines would make them less necessary.

Gary R. Thayer, chief economist at A.G. Edwards & Sons Inc. in St. Louis, noted that stock market gains of recent years have been widely credited with fueling the consumer spending boom that has powered the economy's growth.

``The (market) correction may temper consumer spending and fit into what the leading indicators are saying -- that the economy will cool off,' Thayer said.

This, in turn, ``could reduce the likelihood we will see significant further rate increases.'

The leading index is watched closely because it is a barometer of economic activity in the next three to six months.

``Signals for the immediate future point to continued expansion, although not at the breakneck pace of the fourth quarter of 1999,' when the U.S. economy grew at a 7.3 percent annual rate, said Ken Goldstein, the Conference Board's chief economist.

``The biggest risk to the ongoing expansion continues to be interest rate increases and the prospect of still more Federal Reserve Board action,' he added. ``The data now suggest some sectors are beginning to respond to the Fed tightening, but certainly not enough to prevent the economy from reaching new records for longevity.'

The nation's current economic expansion is in its 109th month; it surpassed the record of the 1960s expansion in February.

The Conference Board said that eight of the 10 components of its leading index declined in February, with the greatest impact from interest rates and drops in building permits and new orders for capital goods.

David Orr, chief economist at First Union Corp. in Charlotte, N.C., noted that the drop in the index largely was due to interest rates and sectors sensitive to rates.

``That is one of the things the Fed has been hoping for,' Orr said. But he warned that the Fed would be looking for more before it stops raising rates.

``They'll need to see something in car sales or home sales -- two or three months of a distinct change in consumer enthusiasm,' Orr said.

The index of coincident indicators, which measures current activity, was up 0.1 percent in February following a rise of 0.4 percent in January.

The index of lagging indicators was up 0.8 percent in February and dropping 0.1 percent the month before.



To: Clint E. who wrote (25972)4/4/2000 10:50:00 PM
From: Clint E.  Respond to of 67961
 
Cardiac Techs..Record Vol(2.9B)..Record V-Reversal

tlcm+semi+sanfc+optics

Semis led the way up.


Symbol      Last Trade              Change             Volume    Avg Vol      Day's Range          52-week Range    
ARMHY    3:59PM          180        +41    +29.50%    290,700     77,909        138    181 1/4         26        250
ADIC     4:01PM           37     +6 5/8    +21.81%  1,843,400    537,181     25 3/8         37          4     50 1/2
HIFN     4:00PM      60 7/16     +9 7/8    +19.53%  1,126,000    565,136     44 1/2         61     33 1/4    151 3/4
TERN     4:00PM      197 1/8   +31 9/16    +19.06%  3,135,100  1,323,318    122 1/2        198     26 3/8    285 1/4
DIGL     4:00PM       55 3/4     +7 3/4    +16.15%  1,971,600    923,590    38 5/16     56 1/4    2 11/16        150
FFIV     4:01PM           67     +8 5/8    +14.78%  1,970,400    969,409     41 5/8         67     10 1/8    160 1/2
PRIA     4:00PM       64 1/2         +8    +14.16%    812,200    402,454         50     65 1/2     22 1/2     94 1/2
CMTN     4:01PM       88 1/2    +10 3/4    +13.83%  3,542,100  1,658,000     48 7/8     91 1/2     25 1/4        115
QEDI     3:59PM           84     +9 1/4    +12.37%    238,200        N/A     66 1/2         85     39 1/4   119 9/16
DSPG     4:00PM       69 1/2     +6 5/8    +10.54%    729,300    389,954   50 13/16     69 1/2      7 3/8    71 3/16
VSEA     3:59PM       57 3/8     +5 3/8    +10.34%    974,600    541,136     41 3/8     57 3/8      9 1/4     73 1/4
KOPN     3:59PM           70     +6 1/2    +10.24%    915,000    532,136     43 7/8         70      6 1/2     99 3/4
NVLS     4:01PM       50 1/4     +4 5/8    +10.14% 12,800,200  3,243,318    40 9/16     50 1/2   14 15/16     70 1/4
AMAT     4:01PM       98 1/8     +8 7/8     +9.94% 23,795,900  8,126,590         85    100 1/4    24 3/16        110
TER      4:02PM     80 15/16   +6 13/16     +9.19%  3,298,300  1,699,863   69 15/16     82 3/8   21 13/16   94 15/16
VNWK     4:00PM       57 1/2     +4 5/8     +8.75%    639,800    588,363     43 1/4     57 1/2     25 1/2     87 1/2
PROX     3:59PM     107 9/64   +8 29/64     +8.57%    282,800    204,727     82 7/8    110 3/4     28 5/8        176
SPLI     3:55PM           47     +3 5/8     +8.36%    114,000    146,045     33 1/2     47 1/8      6 3/8     98 1/2
CREE     4:00PM          113    +8 1/16     +7.68%  1,792,000    847,181         87        115     18 5/8        202
QLGC     4:01PM    110 15/16     +7 7/8     +7.64%  4,812,000  1,350,409         80    118 1/8     14 3/8    203 1/4
ASML     3:59PM      107 1/4     +7 1/4     +7.25%  3,148,300    622,500     97 1/4    109 3/4     36 3/8    150 3/4
SSTI     4:00PM           70     +4 1/2     +6.87%    995,100    634,545     49 1/2     70 1/2      3 3/4     86 1/4
ADTN     4:00PM       57 5/8   +3 11/16     +6.84%    345,200    320,954         44         58     16 5/8     80 1/2
TQNT     4:00PM       68 1/8     +4 1/4     +6.65%  3,083,600  1,065,863    47 9/16     69 1/4      6 1/4    135 1/2
TUTS     4:00PM       51 5/8     +2 7/8     +5.90%    458,600    404,545         36         52     20 1/2     75 1/2
COVD     4:00PM       45 3/4     +2 3/8     +5.48%  5,453,100  2,111,318     39 7/8     46 1/2     23 1/8     66 5/8
AMKR     4:01PM       48 1/2     +2 1/2     +5.43%  1,947,200  1,079,590         36     48 1/2     7 1/16    65 5/16
MCRL     3:59PM       93 1/4     +4 3/4     +5.37%    461,900    332,272     71 7/8         94     23 7/8    131 1/2
PWAV     4:00PM          125         +6     +5.04%  1,147,100    587,818     81 1/2        129     21 5/8        205
MXIM     4:01PM     68 11/16     +3 1/8     +4.77%  6,226,300  2,937,363     60 7/8         72     24 1/2     74 1/2
AMCC     4:01PM      122 1/8     +5 1/8     +4.38% 10,616,600  2,191,772     87 3/8        131     10 1/4    158 7/8
ANAD     4:01PM      60 9/16     +2 1/2     +4.31%  1,182,200    593,590     39 5/8   64 13/16     10 5/8    112 1/8
ESIO     4:00PM      50 3/16    +2 1/16     +4.29%    446,100    335,500     43 1/2     51 7/8    17 1/16     67 1/8
QCOM     4:01PM      146 5/8     +5 7/8     +4.17% 21,381,200 19,861,864        124    147 1/2     15 3/8        200
ALTR     4:01PM       85 1/4    +3 5/16     +4.04%  4,708,000  3,787,818     76 3/4     87 1/2         30     99 1/4
VECO     4:00PM           71     +2 3/4     +4.03%  1,170,200    605,636     58 1/8    71 5/16    24 7/16    122 1/4
AHAA     3:59PM      96 1/16   +3 11/16     +3.99%    769,900    278,090    70 1/16         97     17 3/4    156 1/2
CMTO     4:00PM     42 11/16     +1 5/8     +3.96%  1,105,000    988,045     27 7/8     44 3/4     10 3/8         84
KLAC     4:01PM       79 5/8    +2 9/16     +3.33%  6,737,100  3,292,272    66 9/16     82 1/2    21 3/16   91 11/16
EFNT     3:59PM     108 1/16    +3 1/16     +2.92%  1,047,500    569,954         76    111 1/4     29 1/4  186 13/16
RBAK     4:01PM      122 1/2    +3 3/16     +2.67%  5,193,400  1,058,045         99        131     16 1/4    198 1/2
EXTR     3:59PM       69 3/4   +1 11/16     +2.48%  2,357,000  1,521,818         53         73    35 1/16    121 3/8
NSM      4:01PM       55 3/4     +1 1/8     +2.06%  5,710,800  2,881,090         47     57 3/4      8 7/8   85 15/16
INTC     4:01PM      132 3/4     +2 1/8     +1.63% 43,676,000 27,009,364        119        134     50 1/8    145 3/8
CMVT     4:01PM     83 11/16       +3/4     +0.90%  2,889,300  1,244,818         74     89 1/2     25 3/4    123 7/8
TXN      4:32PM      145 3/4         -5     -3.32% 12,087,400  5,041,727    128 1/4    153 1/4     49 1/2   199 9/16
PLCM     3:59PM       86 1/8     +11/16     +0.80%    835,500    481,909     63 1/2     88 3/4     18 1/2        133
EMC      5:57PM          128         +1     +0.79% 11,175,800  5,803,136    109 7/8        130   46 15/16   145 7/16
NMSS     3:59PM      74 9/16      +9/16     +0.76%    240,200    309,363     58 3/4         75    2 15/16     86 1/2
MRVC     4:00PM           74       +3/8     +0.51%  3,368,900  1,381,590         60         81      5 7/8    194 7/8
AMD      4:01PM       61 1/8       +1/4     +0.41%  8,841,600  4,420,909         51     64 1/2    14 9/16     61 7/8
LU       6:12PM           61          0      0.00% 18,823,700 21,949,364     55 3/4     65 1/2   49 13/16    84 3/16
ERICY    4:01PM       82 3/4       +1/4     +0.30% 13,216,000  5,674,909     75 5/8    85 1/16     23 3/4    105 1/4
CSCO     4:01PM       73 1/8      +3/16     +0.26% 115,699,000 31,108,454         64     74 1/2   24 13/16         82
SUNW     4:01PM           90      +3/16     +0.21% 47,517,200 16,550,227     71 3/4     93 1/8     24 7/8    106 3/4
EMLX     4:00PM      83 5/16       +1/8     +0.15%  7,143,700  1,599,000         54         88      7 3/4    225 1/2
ORTL     3:59PM      190 3/8          0      0.00%    347,300    340,681    172 1/2    196 1/2          6    229 1/8
CACS     3:59PM       48 1/2          0      0.00%    550,300    414,954     44 3/4         52     29 1/4     74 1/2
RFMD     4:01PM    115 15/16      -1/16     -0.05%  4,914,500  2,216,409         77        122         19    184 1/2
ASYT     4:00PM      54 1/16      -1/16     -0.12%  1,418,800    629,727         33         55      7 1/4         67
TGNT     4:00PM       54 1/2       -1/8     -0.23%  6,012,800    322,500    45 7/16     54 1/2     38 7/8        100
NOK      6:04PM      204 3/4         -1     -0.49% 12,583,000  3,718,000    182 3/4    207 1/2   67 11/16    233 3/8
XLNX     4:00PM      77 3/32     -17/32     -0.68%  9,803,600  6,106,000     62 7/8     81 1/2     19 1/2    88 7/16
AFCI     4:01PM       51 5/8      -7/16     -0.84%  5,325,700  2,480,863     38 3/8     54 1/2      6 3/4     89 3/8
PUMA     4:00PM       41 7/8       -3/8     -0.89%  2,607,900    820,636     24 1/4   43 11/16      1 7/8   102 7/16
VSTR     4:01PM      113 3/4    -1 3/16     -1.03%  3,376,500  1,944,681         97    121 1/4     16 3/8    159 3/8
LSI      6:24PM       65 1/4       -3/4     -1.14%  8,706,600  3,651,863         53     68 1/2     15 3/8     90 3/8
NTAP     4:01PM           67       -7/8     -1.29% 13,378,400  3,274,636     45 1/8         74    9 13/16        124
HLIT     3:59PM       71 3/8     -15/16     -1.30%  3,093,200  1,226,227         51         76     13 1/2    157 1/2
KLIC     4:00PM     55 13/16       -3/4     -1.33%  2,541,000    802,454         43     58 1/2         19    87 5/16
LWIN     4:00PM       93 1/4    -1 5/16     -1.39%    954,300    527,000     72 3/8         96     11 3/8    110 1/2
KQIP     3:59PM       47 1/2       -3/4     -1.55%    550,000        N/A     44 7/8     51 3/8     27 1/4     92 1/4
STM      4:01PM          164     -3 1/4     -1.94%  1,375,000    631,181    140 5/8    171 7/8     50 1/8    221 5/8
MCOM     4:00PM           46         -1     -2.13%  1,449,300    774,227     36 5/8         49      6 1/2    109 1/2
LLTC     4:01PM     48 11/16    -1 1/16     -2.14%  8,591,500  2,774,000     41 3/4     52 1/4     24 1/4     62 1/2
PMCS     4:01PM    165 15/16   -3 11/16     -2.17% 12,955,600  3,109,090        116    177 3/4   17 11/16    255 1/2
ASPT     3:59PM           33       -3/4     -2.22%  1,050,300    973,363         28     35 3/4          6   69 15/16
TEK      4:03PM      51 3/16    -1 3/16     -2.27%    966,500    507,136    47 9/16     53 1/2     22 1/8     71 3/4
Q        4:01PM     44 13/16    -1 3/16     -2.58%  6,692,100  7,660,045    42 7/16   46 13/16     25 3/4         66
MOT      4:53PM      134 5/8     -3 5/8     -2.62% 10,271,200  4,845,454   129 1/16    143 3/4     73 3/4    184 5/8
DITC     3:59PM       89 3/4     -2 5/8     -2.84%    907,100    637,363         78         97      5 1/2   140 3/16
SAWS     4:00PM      48 5/16     -1 1/2     -3.01%  1,495,200  1,673,681     35 1/4     50 1/2     15 1/4     93 1/2
SCMR     4:00PM           98    -3 1/16     -3.03%  4,853,600  1,766,772     78 1/2        109     56 5/8    199 1/2
CMOS     4:00PM      108 3/4     -3 1/2     -3.12%  1,398,700    443,727         97   113 5/16         21    148 1/8
BRCD     3:59PM          135   -4 31/32     -3.55% 10,402,000  1,758,909        106    144 1/8      8 1/4        185
LSCC     3:59PM       60 7/8     -2 1/4     -3.56%  1,778,800    782,863   51 11/16     64 1/2         19     82 5/8
TLAB     4:01PM       57 3/8    -2 3/16     -3.67%  7,853,300  7,102,318     52 1/4         61     45 3/4     77 1/4
NVDA     4:00PM           75     -2 7/8     -3.69%  1,070,400  1,013,636         57     83 3/8         16        150
LVLT     4:01PM     94 13/16   -3 11/16     -3.74%  7,208,100  2,768,409         71     99 1/8     45 1/4    132 1/4
FDRY     4:01PM          114     -4 1/2     -3.80%  1,530,800    994,409         90    123 1/2         54        212
JDSU     4:01PM          107     -4 5/8     -4.14% 44,288,400 11,567,909         82        115   12 13/16    153 3/8
GILTF    3:59PM     99 39/64   -4 25/64     -4.22%    647,400    422,818         88   111 5/16     41 3/4    181 1/2
ADI      4:50PM           71    -3 3/16     -4.30%  4,221,100  1,774,000     63 1/8     75 1/2   15 15/16   94 11/16
VTSS     4:01PM       83 1/2     -3 3/4     -4.30%  6,994,000  4,697,272     65 1/2         90     20 3/8  115 11/16
CLTK     3:58PM     51 13/32   -2 11/32     -4.36%    564,200    384,727     37 1/2     53 3/4      3 5/8     85 1/4
MU       6:27PM    114 13/16    -5 3/16     -4.32%  6,019,100  5,820,727        106        123     34 1/4    143 1/8
NT       6:11PM    117 19/32    -2 5/32     -1.80% 15,708,500  6,899,227   102 1/16    122 7/8     31 5/8   144 3/16
PTEL     4:01PM       63 1/2         -3     -4.51%    700,800    283,090     55 7/8     68 7/8     13 3/8        105
MUSE     4:00PM      102 5/8     -4 7/8     -4.53%    887,900    418,545    80 7/16        115   15 13/16        206
A        4:01PM       93 1/2     -4 1/2     -4.59%  2,518,700  1,511,454         82    102 3/8   39 13/16        162
ATON     4:00PM           71     -3 1/2     -4.70%  1,605,000    637,272         41     77 3/8     44 1/2        138
NXTL     4:01PM    135 13/16   -6 13/16     -4.78%  8,025,700  4,226,454        123    143 5/8         33    165 7/8
COHR     4:01PM       50 7/8    -2 9/16     -4.80%    994,700    457,000         39     53 1/2     11 5/8    107 3/8
ETEK     4:00PM          206  -10 15/16     -5.04%  4,097,600  1,755,545    145 7/8  220 33/64     29 1/2    315 1/8
WFII     3:59PM           88     -4 3/4     -5.12%    494,200    260,136     61 3/4     92 1/8         37    163 1/2
ADCT     4:01PM     47 15/16     -2 5/8     -5.19%  5,775,800  2,763,454         43         53    17 3/16   58 15/16
SFA      4:03PM       61 1/8     -3 3/8     -5.23%  3,009,200    999,818         49     65 1/2     12 3/4         77
ADAP     4:00PM       38 3/8     -2 1/8     -5.25%  1,870,000    689,909     30 3/4     44 3/4      4 3/4    104 7/8
CRDS     3:59PM           88     -4 7/8     -5.25%    519,600    325,636         81     98 1/4     36 1/4    202 1/4
GBLX     4:01PM      36 1/16         -2     -5.25% 21,173,600 10,960,409     33 1/2         39     20 1/4     64 1/4
GSPN     3:59PM     80 55/64   -4 37/64     -5.36%  1,618,100    855,090     60 1/8     92 1/2      8 3/4        167
SNDK     4:00PM           99         -6     -5.71%  3,908,800  1,353,181         70  109 11/16      8 1/2    169 5/8
TSTN     3:59PM       87 1/4     -5 3/8     -5.80%    617,700        N/A         53     93 1/2         81    208 3/8
PHTN     3:59PM       56 5/8     -3 5/8     -6.02%    554,100    276,545     43 3/4         63          7     94 3/8
OPTX     3:59PM      149 3/8    -10 3/8     -6.49%    730,900    278,500    121 3/8    165 1/8          4        200
BRCM     4:01PM          204   -15 1/16     -6.88% 13,303,400  2,767,863    152 1/8    221 1/2         29        253
METHA    3:59PM       45 3/8     -3 3/8     -6.92%    604,700    531,863         40         49   10 11/16    66 7/16
GLW      4:01PM          168  -12 15/16     -7.15%  6,745,100  2,967,545        141        185   47 11/16   226 7/16
NXTV     4:00PM       81 1/4    -6 5/16     -7.21%  1,854,400    324,409         47         88    46 1/16        202
EMKR     4:01PM       81 3/4     -6 3/8     -7.23%    500,100    340,727     43 7/8     93 1/8     11 1/4        173
TXCC     3:59PM       78 1/4     -6 1/4     -7.40%  2,676,900    844,590     49 1/2     86 3/4     15 1/2    134 1/2
DISH     4:01PM       68 3/8   -5 13/16     -7.83%  8,194,000  2,034,590     52 3/4   75 15/16    9 11/16     81 1/4
CUBE     4:00PM           58   -4 15/16     -7.85%  2,666,200    939,272         43         66     18 1/2    106 1/4
UPCOY    4:00PM       41 3/8     -3 5/8     -8.06%    911,100    163,818   38 13/16     44 1/4    13 1/16    79 7/16
PCS      6:02PM       57 3/8     -4 5/8     -7.46%  6,298,800  3,319,454    55 3/16         61     20 3/4   66 15/16
FNSR     4:00PM    112 15/16    -10 5/8     -8.60%    799,200    588,954    80 9/16    127 1/8     57 1/2   185 3/16
SIRI     4:00PM       46 1/2    -4 7/16     -8.71%    394,700    491,727         39    51 3/16     19 1/2    69 7/16
AUDC     3:58PM           89     -8 1/2     -8.72%    313,800    307,318     84 1/8        100     14 7/8        152
SDLI     4:01PM    160 13/16    -15 3/4     -8.92%  7,330,600  1,301,409    117 5/8    183 1/2     19 3/8    244 3/4
RCNC     4:00PM       46 7/8     -4 5/8     -8.98%    778,600    498,363     42 3/4     51 1/2     32 1/4     74 7/8
MTLK     3:59PM       29 1/8     -2 7/8     -8.98%    512,500    393,681         24         33     16 3/8     73 1/2
JNPR     4:00PM      210 1/2    -22 1/2     -9.66%  8,913,400  2,579,045    186 3/4  237 15/16         30  312 15/16
ELNT     3:58PM       58 1/2     -6 3/8     -9.83%    518,800    229,409         45     66 7/8      6 3/8         97
ORCT     4:00PM           56     -6 1/8     -9.86%    596,300    396,727     49 5/8         63     19 3/4     92 3/4
RIMM     4:00PM       76 1/2     -8 1/2    -10.00%  3,152,600  1,147,863         63     88 3/8      9 1/4    175 3/4
CIEN     4:01PM      102 1/8    -11 3/4    -10.32% 16,225,900  5,320,500     79 1/4    114 3/4     16 5/8        189
COMS     4:01PM      44 9/16    -5 3/16    -10.43% 24,871,800 14,072,363     39 1/8     51 1/2         20    119 3/4
NXLK     4:01PM     109 5/16  -12 13/16    -10.49%  4,234,000  1,405,000     96 3/4    123 1/4         26    132 1/2
CNXT     4:01PM       60 1/8    -7 1/16    -10.51%  9,456,800  6,445,227     52 5/8     68 7/8     12 5/8    132 1/2
CNCX     3:59PM     50 19/32   -5 31/32    -10.55%    707,600  1,084,272     46 1/2         57   16 11/16     61 7/8
VRTA     4:00PM           86        -11    -11.34%  1,027,300    432,363         60    102 1/4     23 3/8        222
FIBR     3:59PM      86 7/16   -11 9/16    -11.80%    849,100    390,181         64         95          5    149 3/4
NEWP     3:59PM      107 1/4    -15 3/8    -12.54%    497,800    403,045         67        124     11 3/4        194
UCOMA    4:00PM       58 1/8    -8 7/16    -12.68%  3,939,100    971,181     56 1/4    69 9/16     22 1/8    114 5/8
CALP     3:59PM     60 15/16    -9 1/16    -12.95%    530,800    357,863         45     69 1/2   27 13/16        202
MCLD     4:01PM     73 13/16  -11 11/16    -13.67%  3,921,100  1,660,636   68 11/16     85 3/4     21 3/8  107 13/16
WCII     4:00PM      47 5/16   -7 11/16    -13.98%  4,304,800    975,772         44         56         24     66 1/2
ALGX     4:00PM       59 7/8    -10 1/8    -14.46%  2,138,800    654,727         48     70 1/4         18   110 1/16
AVNX     3:59PM     103 9/32  -17 17/32    -14.51%    794,500        N/A     84 1/8    122 3/4    120 3/4    273 1/2
MFNX     4:01PM      71 9/16    -12 1/4    -14.62%  8,379,100  2,447,181         59     85 3/4     21 1/8    103 3/4
JNIC     3:59PM           39         -7    -15.22%    474,000    360,045     31 1/4     48 1/2     38 3/4    114 3/4
RMBS     4:01PM          209  -47 15/16    -18.66%  5,364,900  2,519,090        208        260     51 1/2        471
IBAS     3:59PM      29 1/64   -8 31/64    -22.63%    836,500    342,545     23 3/4    38 5/16     24 1/8     94 1/4
TLXS     4:00PM       34 3/4    -10 1/4    -22.78%    732,100        N/A     30 1/2     47 1/2    43 9/16    120 1/4
VSAT     3:59PM       47 1/2    -16 1/2    -25.78%    350,900     94,045         38     61 1/8    7 13/16        105



To: Clint E. who wrote (25972)4/4/2000 10:51:00 PM
From: Clint E.  Respond to of 67961
 
Cardiac Techs..Record Vol(2.9B)..Record V-Reversal

Nets


Symbol      Last Trade              Change             Volume       Open      Day's Range          52-week Range    
FMKT     4:00PM    128 11/16   +30 9/16    +31.15%    595,600    104 3/4     90 1/2        135     96 3/8        370
VIGN     4:00PM      153 1/4   +30 7/32    +24.56%  6,027,800  124 13/16        102    160 3/4         21        302
CHKP     4:00PM    160 23/64  +25 31/64    +18.89%  4,394,600    141 7/8  115 15/16        161     11 1/2        295
EBAY     4:01PM          167    +23 3/4    +16.58%  8,342,000    148 3/8    131 1/4        171     70 1/4        255
PCLN     4:00PM       75 1/4     +9 7/8    +15.11%  5,038,400     68 7/8         58     75 1/2     45 1/2        165
EBNX     3:58PM       24 5/8     +3 1/8    +14.53%  1,038,100     22 1/2    19 1/64     24 5/8     18 5/8         79
EXDS     4:01PM    136 15/16    +14 1/8    +11.50% 16,203,700   124 7/16         92        140         15    179 5/8
ARBA     4:00PM       98 5/8   +9 15/16    +11.21% 18,784,900     98 7/8         78     99 3/4     15 1/4   183 5/16
NTRO     3:59PM       53 5/8     +5 3/8    +11.14%  1,963,400         53         42     54 1/4     11 1/4    119 5/8
ENGA     4:00PM           33    +3 3/16    +10.69%  2,365,600         33         20     35 1/2    11 9/16     94 1/2
PLUG     3:59PM           83   +6 13/16     +8.94%  1,024,700     85 1/2         73         88         15    156 1/2
ESPD     3:56PM       48 7/8     +3 7/8     +8.61%    495,400     46 1/2     33 1/4         50         30     89 7/8
CKFR     4:00PM           65     +4 7/8     +8.11%  1,602,300         62   52 11/16     66 1/8     23 1/8    125 5/8
RETK     3:58PM       36 1/2   +2 11/16     +7.95%    626,800     35 1/4         28     37 1/2     29 1/2  122 13/16
TLRK     3:59PM      31 1/16   +1 11/16     +5.74%    320,700   30 13/16   27 15/16     32 1/4         17     99 1/4
INTU     4:01PM     51 11/16     +2 3/8     +4.82%  3,025,500   50 15/16     45 5/8     52 5/8    22 7/16         90
YHOO     4:00PM      167 3/8     +7 1/4     +4.53% 21,265,200        165    132 3/4        171         55   250 1/16
NSOL     4:01PM     127 5/16    +5 5/16     +4.35%  3,991,500  127 11/16        103    132 1/2     24 1/2    255 5/8
CTSH     3:59PM      56 5/16    +2 5/16     +4.28%    142,800         54         40     57 1/2      9 5/8     72 1/8
DIGX     4:00PM       89 7/8   +3 25/64     +3.92%  2,418,100     88 5/8   49 11/16         95     14 5/8        184
CLRN     4:00PM       82 7/8     +3 1/8     +3.92%  1,526,700     83 3/4    56 1/16         85     19 7/8    178 3/4
VRTY     4:00PM       35 1/2    +1 5/16     +3.84%  1,421,200     34 5/8         23     36 1/4    14 7/16     63 3/4
CNET     4:01PM       47 3/4     +1 3/4     +3.80%  2,240,000    47 1/16     36 3/4         49     27 1/2     79 7/8
TIBX     4:00PM      70 1/16     +2 1/4     +3.32%  5,889,200     69 1/4    45 5/16         72     6 9/16        147
SWCM     4:01PM     87 13/16     +2 3/4     +3.23%    956,500        101   64 41/64    101 3/8     17 5/8        155
TZIX     4:00PM           30       +7/8     +3.00%    285,200    28 1/16         22     31 1/8      6 1/2     91 1/4
FREE     3:39PM           71         +2     +2.90%     18,700         72         65         74     21 1/2    159 3/4
VRSN     4:01PM          120     +3 3/8     +2.89%  8,360,100    124 1/2         94    124 3/4     22 7/8    258 1/2
GBIX     3:59PM           30     +13/16     +2.78%  2,758,300     30 1/4     21 7/8     31 5/8      6 3/4    67 7/16
CMRC     4:00PM          121         +3     +2.54%  9,431,800    121 3/4    100 1/2    123 3/4    8 13/16        331
INFA     3:59PM       78 5/8    +1 9/16     +2.03%    308,300    75 3/32     47 1/8   79 47/64      9 1/2    110 7/8
PKSI     3:59PM       86 7/8   +1 29/64     +1.70%    212,000     85 1/4         55     86 7/8         14    137 1/4
RSAS     4:00PM       51 1/8     +13/16     +1.61%  1,076,100     51 5/8     43 1/2     52 1/4     14 1/4    93 1/16
LNUX     4:00PM           63     +11/16     +1.10%    692,000     69 1/2     51 1/2     70 1/2         60        320
ASWX     4:00PM       55 1/2      +9/16     +1.02%  1,023,300     54 5/8     43 1/4   57 11/16     12 1/2    149 1/8
EPNY     4:00PM     100 1/16         +1     +1.01%  1,029,300    111 7/8     78 1/8    111 7/8         38    324 7/8
AMZN     4:01PM     63 15/16       +3/8     +0.59% 14,318,000     62 7/8     55 3/4    65 7/16         41        113
GOTO     4:00PM       39 3/8      +1/16     +0.16%    591,600     40 1/4         35     40 1/2         20    114 1/2
SPYG     3:59PM       54 1/2       -1/8     -0.23%  1,538,000     58 3/8     41 3/8         59      8 5/8     95 1/4
OPTV     4:00PM       81 5/8      -7/16     -0.53%  1,448,200     87 3/4         68     89 3/4         50    245 3/4
SFE      4:10PM       58 3/8      -7/16     -0.74%  3,585,200   61 15/16    44 1/16   61 15/16   15 13/16         99
ILUM     3:59PM       46 1/2       -3/8     -0.80%     83,100     46 7/8         45   47 11/16     25 1/2         94
INAP     3:59PM      39 9/16       -1/2     -1.25%  1,859,500     40 1/8         32     40 1/8     19 1/2        111
LFMN     3:56PM      64 3/16     -15/16     -1.44%    659,800         65     58 1/4     65 1/2         15   94 13/16
KQIP     3:59PM       47 1/2       -3/4     -1.55%    550,000     50 3/8     44 7/8     51 3/8     27 1/4     92 1/4
RHAT     4:00PM      41 7/16     -11/16     -1.63%  5,059,400    47 5/16         33     47 3/8         20   151 5/16
BVSN     4:01PM           43       -3/4     -1.71% 17,083,200     45 5/8     32 7/8         47     4 5/16     93 1/4
PVTL     3:59PM       32 1/2       -5/8     -1.89%    540,900    34 1/16     25 3/4         37     11 7/8     75 7/8
TFSM     3:59PM     34 15/16     -11/16     -1.93%    850,300   35 15/16         28         36     21 3/4     69 5/8
TTPA     3:59PM           31       -5/8     -1.98%    123,800         33    29 9/16         36          6    75 7/16
EXNT     3:58PM       42 1/2       -7/8     -2.02%    133,400    44 3/16     37 3/4    44 3/16     13 1/2         69
TPCS     4:00PM     58 11/16    -1 5/16     -2.19%    128,900         60         55         60         31         72
SIFY     4:00PM       41 7/8    -1 1/16     -2.47%  1,679,200     43 3/4     33 1/2         50      7 1/2        113
RNWK     4:01PM       50 1/8    -1 5/16     -2.55%  6,842,400     52 3/8   41 33/64     56 3/4     25 1/2         96
COBT     4:00PM           48     -1 3/8     -2.78%    576,500     50 3/4     26 1/2         52     46 3/8        172
NNDS     3:41PM       67 7/8         -2     -2.86%    322,000         70     64 1/2     70 1/8         26    104 7/8
AKAM     3:59PM    115 15/32   -3 17/32     -2.97%  2,058,700        127        105    127 3/4        110    345 1/2
HAUP     3:59PM       15 1/2       -1/2     -3.13%  1,068,400         16     10 5/8    16 1/16      4 1/2     48 1/2
CFLO     4:00PM           98     -3 1/4     -3.21%    364,800    103 7/8     74 3/4   105 9/16     80 1/2   182 3/16
ITRU     4:00PM       31 5/8    -1 1/16     -3.25%  1,554,900     36 3/8         24     36 1/2   18 15/16     99 3/4
PPRO     4:01PM       59 1/2    -2 1/16     -3.35%  2,023,800         65     41 1/2    66 9/16     14 5/8        175
USIX     4:00PM     36 15/16    -1 5/16     -3.43%  3,059,900    38 9/16     29 5/8         39     6 5/16     71 5/8
ITVU     3:59PM       67 1/4     -2 3/4     -3.93%    692,500   75 15/16     59 5/8         76         25    173 5/8
MIHL     3:56PM     52 49/64   -2 11/64     -3.95%     56,100         58     47 1/4         58     18 1/4     97 1/2
CPTH     3:59PM       70 7/8     -3 1/8     -4.22%  1,111,300    73 3/16    58 7/16     75 7/8    28 1/16    150 1/4
WEBT     3:59PM       69 1/4     -3 1/8     -4.32%    625,900     69 1/2     53 1/2         70   11 15/16     86 5/8
GNET     4:00PM       68 3/4    -3 7/16     -4.76%  1,631,400     73 3/4         63     74 1/4         45    111 3/4
AOL      6:22PM       62 7/8     -3 5/8     -5.45% 33,899,800     66 1/2    59 1/16     66 1/2    38 7/16   95 13/16
IWOV     3:59PM       77 3/4    -4 3/16     -5.11%    997,500    80 5/16         61         87     36 3/4        200
QSFT     4:00PM       53 3/4         -3     -5.29%    998,100    59 7/16     40 1/2     59 1/2     10 1/4     98 1/8
NTSL     3:53PM      27 5/16    -1 9/16     -5.41%    308,500     29 1/2     25 5/8     29 1/2     16 1/4     61 1/2
AGIL     3:59PM       49 3/4     -2 7/8     -5.46%    549,100     52 1/8         35         60     17 1/8    112 1/2
INKT     4:00PM          158    -9 7/16     -5.64%  8,689,600        165    112 1/2    168 1/2         42    241 1/2
LCOS     4:01PM      63 7/16   -3 13/16     -5.67%  4,653,000    67 9/16         56     71 5/8    28 9/16     93 5/8
SIMG     3:58PM      67 1/16    -4 1/16     -5.71%    117,500     71 1/4         64     71 1/4     21 5/8        132
GMST     4:01PM       70 3/8    -4 5/16     -5.77%  5,785,200    75 3/16         62     75 1/4    20 1/16   107 7/16
ARTG     3:59PM       60 1/2     -3 7/8     -6.02%  2,038,600     64 1/2     43 7/8     66 1/4      5 1/8    106 1/2
LOOK     3:59PM      34 7/16    -2 5/16     -6.29%  1,280,900   37 15/16    29 7/16   37 15/16         15         72
SONE     3:59PM     70 31/64    -5 1/64     -6.64%  2,839,100         77     46 5/8         79     25 1/8    142 1/4
VERT     4:00PM           49     -3 5/8     -6.89%  7,678,500     57 1/2    38 1/16     57 3/4    13 9/16    148 3/8
CLRS     4:01PM       56 5/8    -4 5/16     -7.08%  1,772,600     61 3/4         38     62 7/8      4 1/2        144
TENF     3:58PM      51 1/16   -3 15/16     -7.16%    172,800     54 7/8         34     55 1/2         17     76 7/8
SNWL     3:59PM     64 57/64    -5 7/64     -7.30%    328,900     70 1/2     58 1/4         73     22 5/8    133 3/8
INTI     3:59PM       48 1/8         -4     -7.67%    125,900         52         44     52 1/8     15 1/4     74 7/8
TMWD     4:01PM           82     -6 7/8     -7.74%    566,800    91 1/16         55         92     10 1/4        136
MSLV     4:00PM      53 7/16    -4 9/16     -7.87%    260,400     56 3/8         44         58     33 1/2        126
KANA     4:00PM     49 11/16    -4 5/16     -7.99%  3,142,700    57 1/16         41     59 1/2     22 3/4    175 1/2
MPWR     4:00PM       58 1/2     -5 1/8     -8.06%    824,500   63 25/32    45 5/16   63 25/32     9 3/16         78
INSP     4:01PM    107 35/64   -9 37/64     -8.18%  6,993,100    119 1/2     84 3/8        123     17 5/8        277
DCLK     4:01PM       73 3/8     -6 5/8     -8.28%  6,698,900    84 7/16         65     84 1/2     30 1/4    135 1/4
SCNT     3:59PM       68 7/8     -6 3/8     -8.47%  1,776,700     77 3/8     63 3/4     77 3/8     13 7/8    133 3/4
BWAY     3:59PM       36 3/8     -3 3/8     -8.49%    470,600         40     25 1/2     40 1/2    18 1/16     85 1/2
MMGR     4:00PM     30 17/32   -2 29/32     -8.69%  1,558,200   34 11/16     24 3/4   34 11/16     30 3/4    112 3/4
VNTR     4:00PM           43    -4 3/16     -8.87%  2,172,300     48 1/2     35 3/4   49 15/16     15 1/8    243 1/2
IIJI     4:00PM       55 1/2     -5 5/8     -9.20%    463,600     59 7/8         50     59 7/8   23 11/16  132 13/16
NTPA     3:59PM       51 1/2    -5 5/16     -9.35%    711,200         58     41 1/8     58 3/8    9 11/16         92
TRRA     3:59PM       63 1/2     -6 3/4     -9.61%    612,300   66 13/16     55 5/8   66 13/16         28    145 1/4
MCSW     3:59PM      45 3/16   -4 13/16     -9.63%    413,600         53         39         53         16     77 5/8
JAZZ     3:53PM       63 1/2         -7     -9.93%    626,500         70         62         70    39 3/16        137
CHINA    4:00PM       57 3/4     -6 1/2    -10.12%  2,626,400         68     47 1/2     68 1/4     12 1/4        156
ENTU     4:00PM           58   -6 11/16    -10.34%  4,265,900     69 7/8     49 3/4         70     16 7/8        150
DGIN     3:59PM       40 3/8     -4 3/4    -10.53%    264,700     48 1/8         38     48 1/8         19         86
DMRC     3:59PM       32 3/8     -3 7/8    -10.69%    349,800         37     26 1/2     38 1/2         35         88
NETE     3:58PM       45 1/2     -5 1/2    -10.78%    878,200         53         31     53 7/8      9 1/4     94 3/4
CMGI     4:01PM           89        -11    -11.00% 18,405,700  100 13/16         70        102     33 1/8    163 1/2
WCG      4:01PM       43 1/8    -5 7/16    -11.20%  1,052,200   48 13/16         38         49     23 1/4   61 13/16
NAVI     3:59PM       84 7/8    -10 7/8    -11.36%    603,800    99 1/16         60  101 15/16     28 1/8    329 7/8
VRIO     4:00PM       37 3/8     -4 7/8    -11.54%  3,166,500     42 5/8         32    43 7/16   20 13/16   84 15/16
MACR     4:00PM       71 1/8     -9 3/8    -11.65%  1,201,000     79 1/2     63 5/8         81     27 3/8        100
ASKJ     3:59PM       48 1/2     -6 1/2    -11.82%  1,112,000   55 11/16         40   58 15/16     22 1/8    190 1/2
INTW     3:58PM       43 3/4     -5 7/8    -11.84%    583,200    49 5/16     32 3/4         51    16 7/16     93 1/2
VITR     3:59PM           70     -9 1/2    -11.95%  1,139,200     86 1/2     49 3/4     86 1/2    15 5/16        212
PRSF     4:01PM       44 3/8    -6 1/16    -12.02%  3,209,300     51 3/4     33 1/2     51 7/8     13 7/8         86
SILK     3:59PM           78        -11    -12.36%    513,200         96         64         97     15 5/8        285
PRVW     3:59PM           41         -6    -12.77%    135,600         46         34     46 1/8         39         94
HOMS     3:58PM       40 1/8   -5 15/16    -12.89%  1,434,600     46 3/4     32 1/2     46 7/8     19 3/4        138
LBRT     4:00PM      49 3/16    -7 7/16    -13.13%  3,025,500    55 3/16     34 3/8   56 31/64     7 3/16    148 1/2
ONDS     3:54PM           66        -10    -13.16%    177,600     78 1/2     47 3/4         79         74    132 1/2
ICGE     4:00PM       67 7/8  -10 19/64    -13.17%  8,156,600     78 1/8   55 11/16     78 1/8          7        212
NTIQ     3:56PM     49 15/16   -7 43/64    -13.32%    299,800     60 7/8     45 5/8     60 7/8     14 3/4     81 1/2
ZIXI     4:00PM           55         -9    -14.06%  1,887,800   65 11/16     40 1/4         66     18 1/2     96 1/2
NTCR     3:59PM       34 1/2         -6    -14.81%    126,300     40 7/8     34 1/2   40 15/16     17 1/2     69 3/4
CYSV     3:56PM     53 15/16    -9 7/16    -14.89%    138,400         63         50         65   30 11/16        126
EGOV     3:59PM       27 1/4     -5 1/8    -15.83%    556,400     32 1/8         24     32 1/2     11 1/4         78
AETH     4:00PM      129 1/2    -24 1/2    -15.91%  1,695,700    147 1/2    111 3/4    151 1/2     41 1/8        345
BBSW     3:59PM           59   -11 7/16    -16.24%    848,600         71         48         73     15 1/2        172
XLA      6:21PM      100 1/2    -19 1/2    -16.25%  2,601,000        120     68 1/4        120     1 3/16        225
SSSW     3:59PM       44 3/4     -8 3/4    -16.36%    160,000     54 7/8     39 5/8         56    22 9/16        132
PKTR     3:57PM           25         -5    -16.67%    698,700     30 1/4     20 1/8         32     21 1/8     77 1/2
BLSW     3:59PM       29 3/8     -5 7/8    -16.67%  1,017,200     38 1/8     24 5/8    38 7/16     16 5/8        155
TMPW     4:00PM       65 1/8    -13 1/8    -16.77%  1,052,400    78 7/16         61         79    21 3/16   94 11/16
ISLD     4:00PM       40 5/8     -8 3/8    -17.09%  4,853,900    52 1/16     27 7/8     52 1/8      8 5/8  156 15/16
BOUT     3:59PM      59 9/16   -13 7/16    -18.41%    672,900    74 9/16         58     75 1/8     19 1/2  105 13/16
ITRA     4:00PM       28 1/2    -6 9/16    -18.72%  1,234,200    35 1/16         20     35 1/2     14 7/8         99
ISSX     4:00PM      88 7/64  -21 17/64    -19.44%  2,648,600    111 3/4     65 5/8        113         20        141
RDWR     3:59PM       26 3/4     -6 1/2    -19.55%  1,513,400     33 3/8     17 5/8     34 3/8         24         87
SMMX     3:59PM       33 1/4     -8 1/4    -19.88%    127,400         41         28         41         18         80
ITXC     3:59PM      35 1/16    -9 9/16    -21.43%    705,200     44 3/8         30   44 11/16     18 3/8    124 3/4
KEYN     3:59PM       79 1/4    -21 3/4    -21.53%    797,200    100 7/8     64 3/4    100 7/8     17 1/4        177
MYPT     4:01PM       19 3/4     -5 7/8    -22.93%    875,400     26 1/4     18 3/4         27     10 1/2   97 11/16
SRNA     3:59PM      22 9/16     -6 7/8    -23.35%    579,200     29 1/8     16 1/2         30      5 3/8     46 7/8
KOREA    3:59PM      25 7/16   -7 13/16    -23.50%  1,029,400    33 1/16     19 1/2    33 3/16     31 3/4         84



To: Clint E. who wrote (25972)4/4/2000 10:56:00 PM
From: Clint E.  Read Replies (1) | Respond to of 67961
 
Cardiac Techs..Record Vol(2.9B)..Record V-Reversal

SW


Symbol      Last Trade              Change             Volume       Open      Day's Range          52-week Range    
SAPE     4:00PM       95 1/2    +20 3/8    +27.12%    938,000     77 1/2     69 7/8     95 1/2     23 7/8   151 3/16
CHKP     4:00PM    160 23/64  +25 31/64    +18.89%  4,394,600    141 7/8  115 15/16        161     11 1/2        295
RADS     4:01PM     39 11/16   +5 11/16    +16.73%    391,100     33 7/8         25   39 11/16     6 3/16     79 1/2
ADVS     4:01PM     46 15/16    +5 7/16    +13.10%    613,200     46 5/8     39 5/8     47 1/8     15 5/8     65 3/4
HNCS     3:59PM       73 1/2     +3 1/2     +5.00%    780,700     70 1/2   64 21/32     84 1/4     13 3/4        130
BEAS     4:00PM           75    +3 9/16     +4.99%  7,337,700   72 15/16     51 5/8     77 1/2      7 1/4    157 3/4
INFY     4:00PM      168 1/4   +7 47/64     +4.82%    397,700        181    131 1/8    183 1/4     19 5/8        375
LEAF     4:00PM       45 3/8    +1 9/16     +3.57%    654,600     47 1/2         33   47 15/16    2 15/16     94 1/4
ITWO     4:01PM      94 7/16   +1 11/16     +1.82%  8,003,100     98 7/8         80    104 1/2      8 7/8    223 1/2
MERQ     4:01PM       63 3/8     +1 1/8     +1.81%  4,398,700     63 3/4         45         67     10 1/2    134 1/2
ASWX     4:00PM       55 1/2      +9/16     +1.02%  1,023,300     54 5/8     43 1/4   57 11/16     12 1/2    149 1/8
CSC      4:37PM       79 7/8      +9/16     +0.71%  1,184,500    79 1/16     76 3/8         80     53 7/8   94 15/16
NEON     4:00PM     31 11/16      -1/16     -0.20%  4,239,800     33 3/4     23 7/8    35 3/16    12 3/16     96 1/4
BOBJ     3:59PM           79       -5/8     -0.78%  1,537,100         88     58 1/2     88 1/2     8 3/16    150 7/8
ORCL     4:01PM     75 15/16     -15/16     -1.22% 61,816,900     78 1/8    65 5/64     78 1/8     10 1/2         90
ERTS     4:01PM     65 13/16       -7/8     -1.31%  1,818,300     67 3/4     57 1/2     70 1/8     45 1/2   124 7/16
VRTS     4:01PM          110     -1 1/2     -1.35% 20,467,600    111 3/8         88    111 3/8     13 1/2        174
ASDV     4:00PM       49 1/8     -11/16     -1.38%  3,413,200    52 7/16   39 13/16     56 1/4      3 1/8        100
CTXS     4:01PM       65 1/8     -1 3/8     -2.07% 10,138,200         68         52         69     13 1/4   122 5/16
CA       4:05PM           57     -1 3/8     -2.36%  4,438,900     58 1/4     53 3/8    58 5/16     32 7/8    79 7/16
SAP      4:00PM       53 1/8     -1 3/8     -2.52%  2,754,300   55 13/16         49   55 13/16     24 1/8   85 15/16
MSFT     4:01PM      88 9/16    -2 5/16     -2.54% 90,623,296    91 9/16   84 15/16         92     75 1/2  119 15/16
LHSP     3:59PM      98 5/16   -2 11/16     -2.66%  1,622,500    103 5/8     88 3/4        105     29 3/4        145
MCTR     4:00PM           68     -1 7/8     -2.68%    931,100   69 15/16     53 3/8         73     13 1/4    149 7/8
RATL     4:01PM      67 9/16    -2 1/16     -2.96%  1,864,700     70 1/8     55 1/4     70 5/8     21 7/8        105
ADBE     4:01PM      101 3/4   -3 13/16     -3.61%  5,175,100   108 7/16     88 1/4        109    26 7/16        116
PRGN     3:59PM      56 7/32    -2 9/32     -3.90%  3,065,200     60 1/4    46 1/16     60 1/2     8 7/16     80 5/8
SGNT     3:59PM       23 5/8         -1     -4.06%    918,300     25 1/8     17 5/8     27 5/8      6 1/4     44 7/8
SYMC     4:00PM       58 1/8    -3 9/16     -5.78%  2,072,400   63 15/16     52 3/8     65 1/2     12 1/2     81 5/8
EXAP     3:59PM      40 9/16     -2 3/4     -6.35%    730,600    44 1/16         29     47 5/8     7 5/16     74 3/4
BMCS     4:01PM           44         -3     -6.38%  6,617,900     48 1/4     40 1/2     48 7/8         30     86 5/8
MSTR     4:00PM       71 1/4     -5 7/8     -7.62%  2,172,900     77 1/2    58 1/16    79 1/16     7 5/16        333
ACTU     3:58PM       42 3/8     -3 5/8     -7.88%    663,600     46 1/8         35     47 1/2      7 1/2     72 7/8
SEBL     4:01PM       97 7/8     -8 7/8     -8.31%  9,033,200    107 5/8         80    110 1/2     15 3/4    175 1/8
PSDI     3:59PM       42 3/4     -4 1/2     -9.52%    414,200     46 3/4     35 3/4     47 1/4          9     97 3/8
MCSW     3:59PM      45 3/16   -4 13/16     -9.63%    413,600         53         39         53         16     77 5/8
QRSI     4:00PM       49 1/8     -5 3/4    -10.48%    564,600   58 15/16         46         59     31 1/8   119 9/16
LGTO     4:01PM      17 7/16    -2 7/16    -12.26% 18,840,800     20 1/8   15 15/16     20 1/4    15 1/16     82 1/2
CTCH     3:59PM       29 3/4     -5 1/4    -15.00%    631,900     39 1/2     25 1/4     39 1/2      9 3/4     68 1/2
DCTM     3:58PM           52    -11 3/8    -17.95%    490,100    64 3/16     48 1/4     64 1/4      9 3/8        106
SRNA     3:59PM      22 9/16     -6 7/8    -23.35%    579,200     29 1/8     16 1/2         30      5 3/8     46 7/8



To: Clint E. who wrote (25972)4/4/2000 10:57:00 PM
From: Clint E.  Respond to of 67961
 
Cardiac Techs..Record Vol(2.9B)..Record V-Reversal

Indices


Symbol      Last Trade              Change             Volume       Open      Day's Range          52-week Range    
^DJI     4:00PM     11164.84     -57.09     -0.51%        N/A   11225.34   10717.78   11418.24    9731.81   11750.28
^IXIC    5:16PM      4148.89     -74.79     -1.77%        N/A    4283.45    3649.11    4283.45    2329.87    5132.52
^SPX     4:59PM      1494.73     -11.24     -0.75%        N/A    1505.98    1416.41    1526.45    1233.70    1553.11
^TYX     3:00PM        57.37      -0.88     -1.51%        N/A      58.35      56.52      58.35      54.06      67.53
^NDX     5:15PM      4034.17     -42.85     -1.05%        N/A    4089.78    3525.44    4146.50    1952.36    4816.35
QQQ      6:26PM    101 15/16         -1     -0.97% 66,214,200    103 5/8    88 5/16  103 15/16   48 13/16    120 1/2
^OEX     4:59PM       813.29      -7.33     -0.89%        N/A     820.63     770.38     830.25     644.39     846.40
^RUT     5:00PM       506.12      -9.92     -1.92%        N/A     516.01     464.08     520.13     396.29     614.16
^VIX     4:01PM        27.90      +2.24     +8.73%        N/A      26.17      25.09      35.44      17.70      35.48
^NWX     6:08PM       955.36     -38.16     -3.84%        N/A     993.52     863.67    1002.22     442.42    1195.67
^XTC     6:08PM      1639.80     -37.14     -2.21%        N/A    1676.94    1571.38    1688.49    1060.65    1750.63
^SOXX    4:47PM      1068.89     -25.92     -2.37%        N/A    1094.81     965.46    1125.71     361.66    1362.10
^XCI     6:08PM      1589.19      -1.34     -0.08%        N/A    1590.53    1443.12    1616.81     800.53    1819.86
^HWI     6:08PM       398.87      -4.97     -1.23%        N/A     403.84     361.41     408.59     199.23     451.15
^CWX     4:50PM      1275.05     -44.41     -3.37%        N/A    1319.46    1131.50    1347.13     569.01    1670.08
^GSO     4:49PM       481.22      -3.26     -0.67%        N/A     484.48     411.05     494.53     215.39     644.61
^DOT     4:47PM       970.80     -27.61     -2.77%        N/A    1009.46     819.04    1014.32     452.90    1350.16
^IXY2    4:15PM       851.22      -6.36     -0.74%        N/A     875.63     706.65     876.56     374.70    1132.48
^GIN     4:49PM       572.09      -2.59     -0.45%        N/A     574.68     470.26     585.82     332.26     795.67
HHH      4:41PM          153     +1 1/8     +0.74%  4,479,500   155 7/16        126    155 1/2        101    192 1/8
MOX    No such ticker symbol. Try Symbol Lookup (Look up: MOX)
^BKX     4:47PM       813.28     -27.81     -3.31%        N/A     839.89     787.66     849.85     635.15     944.32
^BIX     4:59PM       593.22     -17.58     -2.88%        N/A     610.80     577.74     615.63     456.24     735.95
^XBD     6:08PM       485.79     -49.80     -9.30%        N/A     535.59     449.18     537.65     346.07     587.46
^DRG     6:08PM       376.87     +12.89     +3.54%        N/A     363.98     363.40     377.31     291.09     425.25
^BTK     6:08PM       473.74     -11.86     -2.44%        N/A     485.60     419.30     492.98     171.05     806.37
^FTSE   11:31AM       6427.0        0.0      0.00%        N/A        0.0        0.0        0.0     5972.7     6930.2
^GDAXI  11:45AM      7522.80     +93.58     +1.26%        N/A    7431.42    7430.18    7566.92    6388.91    8136.16
^FCHI   11:54AM      6221.94       0.00      0.00%        N/A       0.00       0.00       0.00    5388.85    6590.35
^N225   10:03PM     20381.57    -213.36     -1.04%        N/A   20546.60   20311.79   20546.60   18068.10   20809.79
^HSI    10:55PM     16520.05    -372.88     -2.21%        N/A   16599.07   16246.53   16736.22   14763.97   18397.57
^SSEC   10:56PM     1775.118    +14.426     +0.82%        N/A   1756.300   1755.961   1776.715   1361.214   1811.063


HomeMailHotSubjectMarksPeopleMarksKeepersSettings
Terms Of UseContact UsCopyright/IP PolicyPrivacy PolicyAbout UsFAQAdvertise on SI
© 2025 Knight Sac Media.  Data provided by Twelve Data, Alpha Vantage, and CityFALCON News