Company Name
Symbol 6/25/2001
Last Sale Pre-Market
Last Sale Pre-Market
%Change Pre-Market
Time
3Com Corporation
COMS $5.03 $5 0.60% 9:01AM
6/26/2001
Abgenix, Inc.
ABGX $39.91 $39.65 0.65% 9:00AM
6/26/2001
ADC Telecommunications, Inc.
ADCT $6.74 $6.61 1.93% 8:53AM
6/26/2001
Adobe Systems Incorporated
ADBE $44.52 $43.8 1.62% 9:00AM
6/26/2001
Altera Corporation
ALTR $26.89 $26.05 3.12% 9:00AM
6/26/2001
Amazon.com, Inc.
AMZN $12.81 $12.45 2.81% 8:56AM
6/26/2001
Amgen Inc.
AMGN $64.25 $63.85 0.62% 8:58AM
6/26/2001
Apple Computer, Inc.
AAPL $23.99 $23.5 2.04% 8:47AM
6/26/2001
Applied Materials, Inc.
AMAT $49.87 $49 1.74% 8:59AM
6/26/2001
Applied Micro Circuits Corporation
AMCC $14.2 $13.05 8.10% 9:02AM
6/26/2001
Ariba, Inc.
ARBA $4.66 $4.6 1.29% 8:25AM
6/26/2001
At Home Corporation
ATHM $2.02 $2 0.99% 9:00AM
6/26/2001
Atmel Corporation
ATML $11.6 $11.36 2.07% 9:02AM
6/26/2001
BEA Systems, Inc.
BEAS $31.03 $30.11 2.96% 9:02AM
6/26/2001
Bed Bath & Beyond Inc.
BBBY $29.87 $29.75 0.40% 9:00AM
6/26/2001
Biogen, Inc.
BGEN $54.41 $53.05 2.50% 9:02AM
6/26/2001
Broadcom Corporation
BRCM $35.49 $34.52 2.73% 8:52AM
6/26/2001
BroadVision, Inc.
BVSN $4.68 $4.45 4.91% 8:57AM
6/26/2001
Brocade Communications Systems, Inc.
BRCD $36.04 $34.9 3.16% 9:02AM
6/26/2001
Check Point Software Technologies Ltd.
CHKP $48.53 $47.8 1.50% 9:01AM
6/26/2001
CIENA Corporation
CIEN $40.38 $39.5 2.18% 9:02AM
6/26/2001
Cintas Corporation
CTAS $46.05 $45.55 1.09% 8:54AM
6/26/2001
Cisco Systems, Inc.
CSCO $18.51 $18 2.76% 9:02AM
6/26/2001
Citrix Systems, Inc.
CTXS $31.82 $31.45 1.16% 8:43AM
6/26/2001
CMGI, Inc.
CMGI $3.04 $2.92 3.95% 8:25AM
6/26/2001
Comcast Corporation
CMCSK $42.18 $42.18 unch 8:02AM
6/26/2001
Compuware Corporation
CPWR $13.23 $13.1 0.98% 8:50AM
6/26/2001
Comverse Technology, Inc.
CMVT $56.8 $55.5 2.29% 8:53AM
6/26/2001
Concord EFS, Inc.
CEFT $55.68 $55.67 0.02% 8:02AM
6/26/2001
Costco Wholesale Corporation
COST $41.95 $41.94 0.02% 8:02AM
6/26/2001
Dell Computer Corporation
DELL $24.25 $24 1.03% 9:00AM
6/26/2001
eBay Inc.
EBAY $71.04 $69.98 1.49% 9:02AM
6/26/2001
Exodus Communications, Inc.
EXDS $2.13 $2.01 5.63% 9:02AM
6/26/2001
Fiserv, Inc.
FISV $62.04 $60.97 1.72% 8:04AM
6/26/2001
Flextronics International Ltd.
FLEX $23.91 $22.95 4.02% 8:59AM
6/26/2001
Genzyme General
GENZ $52.52 $51.5 1.94% 9:02AM
6/26/2001
Human Genome Sciences, Inc.
HGSI $59.09 $58.7 0.66% 8:38AM
6/26/2001
i2 Technologies, Inc.
ITWO $16.44 $16.08 2.19% 9:01AM
6/26/2001
Inktomi Corporation
INKT $9.53 $9.18 3.67% 9:02AM
6/26/2001
Intel Corporation
INTC $28.58 $27.95 2.20% 9:02AM
6/26/2001
Intuit Inc.
INTU $35.87 $35.3 1.59% 8:53AM
6/26/2001
JDS Uniphase Corporation
JDSU $11.98 $11.65 2.75% 9:00AM
6/26/2001
Juniper Networks, Inc.
JNPR $30.5 $29.65 2.79% 8:59AM
6/26/2001
KLA-Tencor Corporation
KLAC $56.67 $55.7 1.71% 8:59AM
6/26/2001
Level 3 Communications, Inc.
LVLT $4.7 $5.11 8.72% 9:01AM
6/26/2001
Linear Technology Corporation
LLTC $43.8 $42.59 2.76% 8:58AM
6/26/2001
LM Ericsson Telephone Company
ERICY $5.09 $4.98 2.16% 9:00AM
6/26/2001
Maxim Integrated Products, Inc.
MXIM $42.66 $41.95 1.66% 8:37AM
6/26/2001
McLeodUSA Incorporated
MCLD $3.99 $3.89 2.51% 9:01AM
6/26/2001
MedImmune, Inc.
MEDI $44.19 $42.69 3.39% 8:57AM
6/26/2001
Mercury Interactive Corporation
MERQ $52.37 $51.3 2.04% 9:02AM
6/26/2001
Metromedia Fiber Network, Inc.
MFNX $1.93 $1.9 1.55% 9:01AM
6/26/2001
Microsoft Corporation
MSFT $68.85 $67.65 1.74% 9:02AM
6/26/2001
Millennium Pharmaceuticals, Inc.
MLNM $32.5 $32 1.54% 8:15AM
6/26/2001
Molex Incorporated
MOLX $32.88 $32.87 0.03% 8:02AM
6/26/2001
Network Appliance, Inc.
NTAP $11.68 $11.3 3.25% 9:02AM
6/26/2001
Nextel Communications, Inc.
NXTL $15.97 $15.75 1.38% 9:01AM
6/26/2001
Novell, Inc.
NOVL $5.02 $4.99 0.60% 8:54AM
6/26/2001
Novellus Systems, Inc.
NVLS $53.6 $52.3 2.43% 9:01AM
6/26/2001
NVIDIA Corporation
NVDA $91.12 $89.15 2.16% 8:58AM
6/26/2001
Oracle Corporation
ORCL $17.77 $17.4 2.08% 9:02AM
6/26/2001
Palm, Inc.
PALM $5.23 $5.04 3.63% 9:01AM
6/26/2001
Paychex, Inc.
PAYX $36.71 $36 1.93% 8:52AM
6/26/2001
PeopleSoft, Inc.
PSFT $43.73 $42.45 2.93% 8:53AM
6/26/2001
PMC - Sierra, Inc.
PMCS $27.66 $26.28 4.99% 9:02AM
6/26/2001
QLogic Corporation
QLGC $54.95 $54 1.73% 8:54AM
6/26/2001
QUALCOMM Incorporated
QCOM $54.35 $53.3 1.93% 9:01AM
6/26/2001
RealNetworks, Inc.
RNWK $12.4 $12.2 1.61% 8:59AM
6/26/2001
RF Micro Devices, Inc.
RFMD $22.34 $21.8 2.42% 8:55AM
6/26/2001
Sanmina Corporation
SANM $21.95 $21.36 2.69% 9:02AM
6/26/2001
Siebel Systems, Inc.
SEBL $40.06 $39.1 2.40% 9:01AM
6/26/2001
Starbucks Corporation
SBUX $22.17 $21.9 1.22% 8:53AM
6/26/2001
Sun Microsystems, Inc.
SUNW $15.04 $14.6 2.93% 9:02AM
6/26/2001
Tellabs, Inc.
TLAB $17.91 $17.85 0.34% 8:45AM
6/26/2001
USA Networks, Inc.
USAI $27.16 $27.16 unch 8:03AM
6/26/2001
VeriSign, Inc.
VRSN $60.07 $58.61 2.43% 9:01AM
6/26/2001
VERITAS Software Corporation
VRTS $61.44 $60.19 2.03% 9:02AM
6/26/2001
Vitesse Semiconductor Corporation
VTSS $17.4 $16.35 6.03% 9:02AM
6/26/2001
WorldCom, Inc.
WCOM $13.96 $13.9 0.43% 9:01AM
6/26/2001
Xilinx, Inc.
XLNX $43.71 $42.61 2.52% 8:59AM
6/26/2001
XO Communications, Inc.
XOXO $2.01 $1.98 1.49% 8:45AM
6/26/2001
Yahoo! Inc.
YHOO $19.77 $19.05 3.64% 8:59AM
6/26/2001
Symbol 6/25/2001
Last Sale Pre-Market
Last Sale Pre-Market
%Change Pre-Market
Time
3Com Corporation
COMS $5.03 $5 0.60% 9:01AM
6/26/2001
Abgenix, Inc.
ABGX $39.91 $39.65 0.65% 9:00AM
6/26/2001
ADC Telecommunications, Inc.
ADCT $6.74 $6.61 1.93% 8:53AM
6/26/2001
Adobe Systems Incorporated
ADBE $44.52 $43.8 1.62% 9:00AM
6/26/2001
Altera Corporation
ALTR $26.89 $26.05 3.12% 9:00AM
6/26/2001
Amazon.com, Inc.
AMZN $12.81 $12.45 2.81% 8:56AM
6/26/2001
Amgen Inc.
AMGN $64.25 $63.85 0.62% 8:58AM
6/26/2001
Apple Computer, Inc.
AAPL $23.99 $23.5 2.04% 8:47AM
6/26/2001
Applied Materials, Inc.
AMAT $49.87 $49 1.74% 8:59AM
6/26/2001
Applied Micro Circuits Corporation
AMCC $14.2 $13.05 8.10% 9:02AM
6/26/2001
Ariba, Inc.
ARBA $4.66 $4.6 1.29% 8:25AM
6/26/2001
At Home Corporation
ATHM $2.02 $2 0.99% 9:00AM
6/26/2001
Atmel Corporation
ATML $11.6 $11.36 2.07% 9:02AM
6/26/2001
BEA Systems, Inc.
BEAS $31.03 $30.11 2.96% 9:02AM
6/26/2001
Bed Bath & Beyond Inc.
BBBY $29.87 $29.75 0.40% 9:00AM
6/26/2001
Biogen, Inc.
BGEN $54.41 $53.05 2.50% 9:02AM
6/26/2001
Broadcom Corporation
BRCM $35.49 $34.52 2.73% 8:52AM
6/26/2001
BroadVision, Inc.
BVSN $4.68 $4.45 4.91% 8:57AM
6/26/2001
Brocade Communications Systems, Inc.
BRCD $36.04 $34.9 3.16% 9:02AM
6/26/2001
Check Point Software Technologies Ltd.
CHKP $48.53 $47.8 1.50% 9:01AM
6/26/2001
CIENA Corporation
CIEN $40.38 $39.5 2.18% 9:02AM
6/26/2001
Cintas Corporation
CTAS $46.05 $45.55 1.09% 8:54AM
6/26/2001
Cisco Systems, Inc.
CSCO $18.51 $18 2.76% 9:02AM
6/26/2001
Citrix Systems, Inc.
CTXS $31.82 $31.45 1.16% 8:43AM
6/26/2001
CMGI, Inc.
CMGI $3.04 $2.92 3.95% 8:25AM
6/26/2001
Comcast Corporation
CMCSK $42.18 $42.18 unch 8:02AM
6/26/2001
Compuware Corporation
CPWR $13.23 $13.1 0.98% 8:50AM
6/26/2001
Comverse Technology, Inc.
CMVT $56.8 $55.5 2.29% 8:53AM
6/26/2001
Concord EFS, Inc.
CEFT $55.68 $55.67 0.02% 8:02AM
6/26/2001
Costco Wholesale Corporation
COST $41.95 $41.94 0.02% 8:02AM
6/26/2001
Dell Computer Corporation
DELL $24.25 $24 1.03% 9:00AM
6/26/2001
eBay Inc.
EBAY $71.04 $69.98 1.49% 9:02AM
6/26/2001
Exodus Communications, Inc.
EXDS $2.13 $2.01 5.63% 9:02AM
6/26/2001
Fiserv, Inc.
FISV $62.04 $60.97 1.72% 8:04AM
6/26/2001
Flextronics International Ltd.
FLEX $23.91 $22.95 4.02% 8:59AM
6/26/2001
Genzyme General
GENZ $52.52 $51.5 1.94% 9:02AM
6/26/2001
Human Genome Sciences, Inc.
HGSI $59.09 $58.7 0.66% 8:38AM
6/26/2001
i2 Technologies, Inc.
ITWO $16.44 $16.08 2.19% 9:01AM
6/26/2001
Inktomi Corporation
INKT $9.53 $9.18 3.67% 9:02AM
6/26/2001
Intel Corporation
INTC $28.58 $27.95 2.20% 9:02AM
6/26/2001
Intuit Inc.
INTU $35.87 $35.3 1.59% 8:53AM
6/26/2001
JDS Uniphase Corporation
JDSU $11.98 $11.65 2.75% 9:00AM
6/26/2001
Juniper Networks, Inc.
JNPR $30.5 $29.65 2.79% 8:59AM
6/26/2001
KLA-Tencor Corporation
KLAC $56.67 $55.7 1.71% 8:59AM
6/26/2001
Level 3 Communications, Inc.
LVLT $4.7 $5.11 8.72% 9:01AM
6/26/2001
Linear Technology Corporation
LLTC $43.8 $42.59 2.76% 8:58AM
6/26/2001
LM Ericsson Telephone Company
ERICY $5.09 $4.98 2.16% 9:00AM
6/26/2001
Maxim Integrated Products, Inc.
MXIM $42.66 $41.95 1.66% 8:37AM
6/26/2001
McLeodUSA Incorporated
MCLD $3.99 $3.89 2.51% 9:01AM
6/26/2001
MedImmune, Inc.
MEDI $44.19 $42.69 3.39% 8:57AM
6/26/2001
Mercury Interactive Corporation
MERQ $52.37 $51.3 2.04% 9:02AM
6/26/2001
Metromedia Fiber Network, Inc.
MFNX $1.93 $1.9 1.55% 9:01AM
6/26/2001
Microsoft Corporation
MSFT $68.85 $67.65 1.74% 9:02AM
6/26/2001
Millennium Pharmaceuticals, Inc.
MLNM $32.5 $32 1.54% 8:15AM
6/26/2001
Molex Incorporated
MOLX $32.88 $32.87 0.03% 8:02AM
6/26/2001
Network Appliance, Inc.
NTAP $11.68 $11.3 3.25% 9:02AM
6/26/2001
Nextel Communications, Inc.
NXTL $15.97 $15.75 1.38% 9:01AM
6/26/2001
Novell, Inc.
NOVL $5.02 $4.99 0.60% 8:54AM
6/26/2001
Novellus Systems, Inc.
NVLS $53.6 $52.3 2.43% 9:01AM
6/26/2001
NVIDIA Corporation
NVDA $91.12 $89.15 2.16% 8:58AM
6/26/2001
Oracle Corporation
ORCL $17.77 $17.4 2.08% 9:02AM
6/26/2001
Palm, Inc.
PALM $5.23 $5.04 3.63% 9:01AM
6/26/2001
Paychex, Inc.
PAYX $36.71 $36 1.93% 8:52AM
6/26/2001
PeopleSoft, Inc.
PSFT $43.73 $42.45 2.93% 8:53AM
6/26/2001
PMC - Sierra, Inc.
PMCS $27.66 $26.28 4.99% 9:02AM
6/26/2001
QLogic Corporation
QLGC $54.95 $54 1.73% 8:54AM
6/26/2001
QUALCOMM Incorporated
QCOM $54.35 $53.3 1.93% 9:01AM
6/26/2001
RealNetworks, Inc.
RNWK $12.4 $12.2 1.61% 8:59AM
6/26/2001
RF Micro Devices, Inc.
RFMD $22.34 $21.8 2.42% 8:55AM
6/26/2001
Sanmina Corporation
SANM $21.95 $21.36 2.69% 9:02AM
6/26/2001
Siebel Systems, Inc.
SEBL $40.06 $39.1 2.40% 9:01AM
6/26/2001
Starbucks Corporation
SBUX $22.17 $21.9 1.22% 8:53AM
6/26/2001
Sun Microsystems, Inc.
SUNW $15.04 $14.6 2.93% 9:02AM
6/26/2001
Tellabs, Inc.
TLAB $17.91 $17.85 0.34% 8:45AM
6/26/2001
USA Networks, Inc.
USAI $27.16 $27.16 unch 8:03AM
6/26/2001
VeriSign, Inc.
VRSN $60.07 $58.61 2.43% 9:01AM
6/26/2001
VERITAS Software Corporation
VRTS $61.44 $60.19 2.03% 9:02AM
6/26/2001
Vitesse Semiconductor Corporation
VTSS $17.4 $16.35 6.03% 9:02AM
6/26/2001
WorldCom, Inc.
WCOM $13.96 $13.9 0.43% 9:01AM
6/26/2001
Xilinx, Inc.
XLNX $43.71 $42.61 2.52% 8:59AM
6/26/2001
XO Communications, Inc.
XOXO $2.01 $1.98 1.49% 8:45AM
6/26/2001
Yahoo! Inc.
YHOO $19.77 $19.05 3.64% 8:59AM
6/26/2001
