Da gehts zunächst mal lang
Company Name
Symbol 5/29/2001
Last Sale Pre-Market
Last Sale Pre-Market
%Change Pre-Market
Time
3Com Corporation
COMS $5.98 $5.9 1.34% 8:10AM
5/30/2001
Abgenix, Inc.
ABGX $42.2 $42.19 0.02% 8:02AM
5/30/2001
ADC Telecommunications, Inc.
ADCT $7.95 $7.75 2.52% 8:20AM
5/30/2001
Adobe Systems Incorporated
ADBE $41.68 $41 1.63% 8:18AM
5/30/2001
Altera Corporation
ALTR $24.87 $25.15 1.13% 8:19AM
5/30/2001
Amazon.com, Inc.
AMZN $17.22 $16.9 1.86% 8:08AM
5/30/2001
Amgen Inc.
AMGN $67.3 $65.94 2.02% 8:12AM
5/30/2001
Apple Computer, Inc.
AAPL $21.47 $21 2.19% 8:03AM
5/30/2001
Applied Materials, Inc.
AMAT $51.85 $50.6 2.41% 8:20AM
5/30/2001
Applied Micro Circuits Corporation
AMCC $20.62 $19.54 5.24% 8:20AM
5/30/2001
Ariba, Inc.
ARBA $6.14 $6 2.28% 8:17AM
5/30/2001
Atmel Corporation
ATML $11.54 $11.54 unch 8:02AM
5/30/2001
BEA Systems, Inc.
BEAS $36.09 $34.85 3.44% 8:20AM
5/30/2001
Biogen, Inc.
BGEN $60.57 $60.57 unch 8:02AM
5/30/2001
Biomet, Inc.
BMET $43.62 $43.59 0.07% 8:02AM
5/30/2001
Broadcom Corporation
BRCM $36.89 $35 5.12% 8:20AM
5/30/2001
BroadVision, Inc.
BVSN $6.88 $6.3 8.43% 8:20AM
5/30/2001
Brocade Communications Systems, Inc.
BRCD $41.16 $39.6 3.79% 8:20AM
5/30/2001
Check Point Software Technologies Ltd.
CHKP $58.38 $56 4.08% 8:20AM
5/30/2001
CIENA Corporation
CIEN $57.01 $55.4 2.82% 8:20AM
5/30/2001
Cisco Systems, Inc.
CSCO $20.46 $19.77 3.37% 8:20AM
5/30/2001
Citrix Systems, Inc.
CTXS $26.34 $26.29 0.19% 8:02AM
5/30/2001
CMGI, Inc.
CMGI $4.81 $4.5 6.44% 8:20AM
5/30/2001
CNET Networks, Inc.
CNET $10.93 $10.92 0.09% 8:02AM
5/30/2001
Comcast Corporation
CMCSK $41.57 $41.42 0.36% 8:02AM
5/30/2001
Concord EFS, Inc.
CEFT $50.7 $50.69 0.02% 8:02AM
5/30/2001
Conexant Systems, Inc.
CNXT $9.01 $9 0.11% 8:02AM
5/30/2001
Costco Wholesale Corporation
COST $36.78 $36.78 unch 8:02AM
5/30/2001
Dell Computer Corporation
DELL $25.65 $24.92 2.85% 8:18AM
5/30/2001
eBay Inc.
EBAY $59.75 $59 1.26% 8:16AM
5/30/2001
EchoStar Communications Corporation
DISH $32.32 $32.31 0.03% 8:02AM
5/30/2001
Electronic Arts Inc.
ERTS $58.72 $58.53 0.32% 8:19AM
5/30/2001
Exodus Communications, Inc.
EXDS $8.26 $8.06 2.42% 8:17AM
5/30/2001
Fiserv, Inc.
FISV $53.76 $53.75 0.02% 8:02AM
5/30/2001
Flextronics International Ltd.
FLEX $27.27 $25.75 5.57% 8:18AM
5/30/2001
Genzyme General
GENZ $104.56 $104.58 0.02% 8:02AM
5/30/2001
i2 Technologies, Inc.
ITWO $22.25 $21 5.62% 8:20AM
5/30/2001
IDEC Pharmaceuticals Corporation
IDPH $60.42 $60.42 unch 8:02AM
5/30/2001
Immunex Corporation
IMNX $15.56 $15.25 1.99% 8:08AM
5/30/2001
Inktomi Corporation
INKT $10.25 $9.8 4.39% 8:16AM
5/30/2001
Intel Corporation
INTC $27.85 $27.45 1.44% 8:20AM
5/30/2001
JDS Uniphase Corporation
JDSU $19.17 $17.9 6.62% 8:21AM
5/30/2001
Juniper Networks, Inc.
JNPR $46.39 $43.99 5.17% 8:20AM
5/30/2001
KLA-Tencor Corporation
KLAC $53.8 $52 3.35% 8:19AM
5/30/2001
Level 3 Communications, Inc.
LVLT $12.34 $12.15 1.54% 8:20AM
5/30/2001
Linear Technology Corporation
LLTC $49.63 $49.18 0.91% 8:13AM
5/30/2001
LM Ericsson Telephone Company
ERICY $6.94 $6.65 4.18% 8:17AM
5/30/2001
McLeodUSA Incorporated
MCLD $5.77 $5.76 0.17% 8:02AM
5/30/2001
Mercury Interactive Corporation
MERQ $63.37 $62.7 1.06% 8:18AM
5/30/2001
Metromedia Fiber Network, Inc.
MFNX $4.63 $4.53 2.16% 8:01AM
5/30/2001
Microsoft Corporation
MSFT $70.34 $69.05 1.83% 8:20AM
5/30/2001
Millennium Pharmaceuticals, Inc.
MLNM $40 $40 unch 8:02AM
5/30/2001
Network Appliance, Inc.
NTAP $22.54 $21.25 5.72% 8:17AM
5/30/2001
Nextel Communications, Inc.
NXTL $15.92 $15.92 unch 8:02AM
5/30/2001
Novellus Systems, Inc.
NVLS $49.57 $48.5 2.16% 8:15AM
5/30/2001
Oracle Corporation
ORCL $15.61 $15.19 2.69% 8:20AM
5/30/2001
Palm, Inc.
PALM $6.03 $5.84 3.15% 8:18AM
5/30/2001
Paychex, Inc.
PAYX $39.95 $39.95 unch 8:02AM
5/30/2001
PeopleSoft, Inc.
PSFT $41.7 $40.93 1.85% 8:09AM
5/30/2001
PMC - Sierra, Inc.
PMCS $35.1 $33.25 5.27% 8:16AM
5/30/2001
QLogic Corporation
QLGC $55.73 $54.25 2.66% 8:17AM
5/30/2001
QUALCOMM Incorporated
QCOM $66.18 $64.25 2.92% 8:21AM
5/30/2001
RealNetworks, Inc.
RNWK $10.62 $10.5 1.13% 8:19AM
5/30/2001
RF Micro Devices, Inc.
RFMD $27.75 $27.75 unch 8:02AM
5/30/2001
Siebel Systems, Inc.
SEBL $48 $46.5 3.13% 8:19AM
5/30/2001
Smurfit-Stone Container Corporation
SSCC $15.06 $15.05 0.07% 8:02AM
5/30/2001
Staples, Inc.
SPLS $14.78 $14.78 unch 8:02AM
5/30/2001
Starbucks Corporation
SBUX $19.87 $19.76 0.55% 8:13AM
5/30/2001
Sun Microsystems, Inc.
SUNW $18.67 $17.25 7.61% 8:21AM
5/30/2001
Tellabs, Inc.
TLAB $37.38 $34.9 6.63% 8:20AM
5/30/2001
TMP Worldwide Inc.
TMPW $59.78 $59.58 0.33% 8:04AM
5/30/2001
VeriSign, Inc.
VRSN $58.05 $57 1.81% 8:20AM
5/30/2001
VERITAS Software Corporation
VRTS $70.17 $68 3.09% 8:19AM
5/30/2001
Vitesse Semiconductor Corporation
VTSS $27.98 $27 3.50% 8:19AM
5/30/2001
VoiceStream Wireless Corporation
VSTR $93.23 $93.3 0.08% 8:19AM
5/30/2001
WorldCom, Inc.
WCOM $18.25 $18 1.37% 8:19AM
5/30/2001
Xilinx, Inc.
XLNX $43.9 $43.02 2.00% 8:20AM
5/30/2001
XO Communications, Inc.
XOXO $3.42 $3.4 0.58% 8:06AM
5/30/2001
Yahoo! Inc.
YHOO $18.79 $18 4.20% 8:16AM
5/30/2001