Company Name
Symbol 6/27/2001
Last Sale Pre-Market
Last Sale Pre-Market
%Change Pre-Market
Time
3Com Corporation
COMS $4.62 $4.64 0.43% 8:27AM
6/28/2001
Abgenix, Inc.
ABGX $41.09 $41.06 0.07% 8:02AM
6/28/2001
ADC Telecommunications, Inc.
ADCT $6.57 $6.64 1.07% 8:33AM
6/28/2001
Adobe Systems Incorporated
ADBE $44.35 $44.9 1.24% 8:34AM
6/28/2001
Altera Corporation
ALTR $26.14 $27.75 6.16% 8:36AM
6/28/2001
Amazon.com, Inc.
AMZN $14.04 $14 0.28% 8:27AM
6/28/2001
Apple Computer, Inc.
AAPL $23.34 $23.4 0.26% 8:35AM
6/28/2001
Applied Materials, Inc.
AMAT $48.47 $49.49 2.10% 8:34AM
6/28/2001
Applied Micro Circuits Corporation
AMCC $14.95 $15.4 3.01% 8:37AM
6/28/2001
Ariba, Inc.
ARBA $5.01 $5.13 2.40% 8:35AM
6/28/2001
Atmel Corporation
ATML $11.78 $12.15 3.14% 8:17AM
6/28/2001
BEA Systems, Inc.
BEAS $30.96 $32 3.36% 8:37AM
6/28/2001
Bed Bath & Beyond Inc.
BBBY $29.05 $30.17 3.86% 8:36AM
6/28/2001
Broadcom Corporation
BRCM $37.41 $38.55 3.05% 8:36AM
6/28/2001
BroadVision, Inc.
BVSN $4.91 $5.13 4.48% 8:31AM
6/28/2001
Brocade Communications Systems, Inc.
BRCD $39.07 $41.2 5.45% 8:37AM
6/28/2001
Check Point Software Technologies Ltd.
CHKP $52.7 $53.82 2.13% 8:37AM
6/28/2001
CIENA Corporation
CIEN $39.09 $40.85 4.50% 8:36AM
6/28/2001
Cintas Corporation
CTAS $45.76 $45.76 unch 8:02AM
6/28/2001
Cisco Systems, Inc.
CSCO $17.93 $18.5 3.18% 8:37AM
6/28/2001
Citrix Systems, Inc.
CTXS $33.23 $33.75 1.56% 8:33AM
6/28/2001
Comcast Corporation
CMCSK $42.5 $43.85 3.18% 8:33AM
6/28/2001
Compuware Corporation
CPWR $13.25 $13.3 0.38% 8:02AM
6/28/2001
Comverse Technology, Inc.
CMVT $56.22 $57.49 2.26% 8:19AM
6/28/2001
Concord EFS, Inc.
CEFT $54.04 $56 3.63% 8:30AM
6/28/2001
Conexant Systems, Inc.
CNXT $7.79 $7.99 2.57% 8:31AM
6/28/2001
Dell Computer Corporation
DELL $25.74 $26.08 1.32% 8:37AM
6/28/2001
eBay Inc.
EBAY $68.6 $69 0.58% 8:33AM
6/28/2001
EchoStar Communications Corporation
DISH $29.01 $29.21 0.69% 8:30AM
6/28/2001
Exodus Communications, Inc.
EXDS $2.13 $2.27 6.57% 8:36AM
6/28/2001
Flextronics International Ltd.
FLEX $23.98 $24.71 3.04% 8:29AM
6/28/2001
Gemstar-TV Guide International Inc.
GMST $38 $38 unch 8:34AM
6/28/2001
Genzyme General
GENZ $56.06 $56.03 0.05% 8:02AM
6/28/2001
Human Genome Sciences, Inc.
HGSI $56 $57.3 2.32% 8:34AM
6/28/2001
i2 Technologies, Inc.
ITWO $17.99 $18.99 5.56% 8:35AM
6/28/2001
IDEC Pharmaceuticals Corporation
IDPH $64.38 $64.5 0.19% 8:36AM
6/28/2001
Inktomi Corporation
INKT $9.03 $9.25 2.44% 8:34AM
6/28/2001
Intel Corporation
INTC $28.65 $29.4 2.62% 8:35AM
6/28/2001
Intuit Inc.
INTU $36.67 $36.67 unch 8:02AM
6/28/2001
JDS Uniphase Corporation
JDSU $12.13 $12.5 3.05% 8:37AM
6/28/2001
Juniper Networks, Inc.
JNPR $30.22 $31.4 3.90% 8:37AM
6/28/2001
KLA-Tencor Corporation
KLAC $54.88 $56 2.04% 8:28AM
6/28/2001
Level 3 Communications, Inc.
LVLT $5.23 $5.5 5.16% 8:32AM
6/28/2001
Linear Technology Corporation
LLTC $43.58 $43.9 0.73% 8:28AM
6/28/2001
LM Ericsson Telephone Company
ERICY $5.14 $5.3 3.11% 8:18AM
6/28/2001
Maxim Integrated Products, Inc.
MXIM $44.48 $45 1.17% 8:32AM
6/28/2001
McLeodUSA Incorporated
MCLD $4.04 $4.11 1.73% 8:30AM
6/28/2001
Mercury Interactive Corporation
MERQ $56.85 $58.5 2.90% 8:36AM
6/28/2001
Metromedia Fiber Network, Inc.
MFNX $2.17 $2.46 13.36% 8:37AM
6/28/2001
Microsoft Corporation
MSFT $71.14 $72 1.21% 8:37AM
6/28/2001
Network Appliance, Inc.
NTAP $12.64 $13.2 4.43% 8:36AM
6/28/2001
Nextel Communications, Inc.
NXTL $15.1 $15.09 0.07% 8:02AM
6/28/2001
Novell, Inc.
NOVL $5.04 $5.08 0.79% 8:34AM
6/28/2001
Novellus Systems, Inc.
NVLS $53.4 $54.4 1.87% 8:30AM
6/28/2001
NVIDIA Corporation
NVDA $90.85 $91.75 0.99% 8:30AM
6/28/2001
Oracle Corporation
ORCL $18.04 $18.36 1.77% 8:37AM
6/28/2001
Palm, Inc.
PALM $6.02 $6.23 3.49% 8:37AM
6/28/2001
Paychex, Inc.
PAYX $38.05 $38 0.13% 8:07AM
6/28/2001
PeopleSoft, Inc.
PSFT $45.24 $45.5 0.57% 8:31AM
6/28/2001
PMC - Sierra, Inc.
PMCS $27.42 $28.6 4.30% 8:36AM
6/28/2001
QLogic Corporation
QLGC $57.7 $59.3 2.77% 8:37AM
6/28/2001
QUALCOMM Incorporated
QCOM $55.56 $56.75 2.14% 8:35AM
6/28/2001
Rational Software Corporation
RATL $27.99 $28.34 1.25% 8:12AM
6/28/2001
RealNetworks, Inc.
RNWK $11.75 $12.4 5.53% 8:32AM
6/28/2001
RF Micro Devices, Inc.
RFMD $23.71 $24.7 4.18% 8:37AM
6/28/2001
Sanmina Corporation
SANM $21.29 $21.69 1.88% 8:20AM
6/28/2001
Siebel Systems, Inc.
SEBL $44.15 $45.56 3.19% 8:37AM
6/28/2001
Sun Microsystems, Inc.
SUNW $14.95 $15.25 2.01% 8:37AM
6/28/2001
Tellabs, Inc.
TLAB $16.63 $16.75 0.72% 8:36AM
6/28/2001
TMP Worldwide Inc.
TMPW $57.8 $57.89 0.16% 8:03AM
6/28/2001
VeriSign, Inc.
VRSN $57.29 $58.5 2.11% 8:35AM
6/28/2001
VERITAS Software Corporation
VRTS $64.84 $66.25 2.17% 8:31AM
6/28/2001
Vitesse Semiconductor Corporation
VTSS $17.41 $18.2 4.54% 8:36AM
6/28/2001
WorldCom, Inc.
WCOM $14.18 $14.45 1.90% 8:36AM
6/28/2001
Xilinx, Inc.
XLNX $39.93 $41.21 3.21% 8:37AM
6/28/2001
XO Communications, Inc.
XOXO $1.95 $2.02 3.59% 8:25AM
6/28/2001
Yahoo! Inc.
YHOO $18.73 $19.15 2.24% 8:37AM
6/28/2001
Symbol 6/27/2001
Last Sale Pre-Market
Last Sale Pre-Market
%Change Pre-Market
Time
3Com Corporation
COMS $4.62 $4.64 0.43% 8:27AM
6/28/2001
Abgenix, Inc.
ABGX $41.09 $41.06 0.07% 8:02AM
6/28/2001
ADC Telecommunications, Inc.
ADCT $6.57 $6.64 1.07% 8:33AM
6/28/2001
Adobe Systems Incorporated
ADBE $44.35 $44.9 1.24% 8:34AM
6/28/2001
Altera Corporation
ALTR $26.14 $27.75 6.16% 8:36AM
6/28/2001
Amazon.com, Inc.
AMZN $14.04 $14 0.28% 8:27AM
6/28/2001
Apple Computer, Inc.
AAPL $23.34 $23.4 0.26% 8:35AM
6/28/2001
Applied Materials, Inc.
AMAT $48.47 $49.49 2.10% 8:34AM
6/28/2001
Applied Micro Circuits Corporation
AMCC $14.95 $15.4 3.01% 8:37AM
6/28/2001
Ariba, Inc.
ARBA $5.01 $5.13 2.40% 8:35AM
6/28/2001
Atmel Corporation
ATML $11.78 $12.15 3.14% 8:17AM
6/28/2001
BEA Systems, Inc.
BEAS $30.96 $32 3.36% 8:37AM
6/28/2001
Bed Bath & Beyond Inc.
BBBY $29.05 $30.17 3.86% 8:36AM
6/28/2001
Broadcom Corporation
BRCM $37.41 $38.55 3.05% 8:36AM
6/28/2001
BroadVision, Inc.
BVSN $4.91 $5.13 4.48% 8:31AM
6/28/2001
Brocade Communications Systems, Inc.
BRCD $39.07 $41.2 5.45% 8:37AM
6/28/2001
Check Point Software Technologies Ltd.
CHKP $52.7 $53.82 2.13% 8:37AM
6/28/2001
CIENA Corporation
CIEN $39.09 $40.85 4.50% 8:36AM
6/28/2001
Cintas Corporation
CTAS $45.76 $45.76 unch 8:02AM
6/28/2001
Cisco Systems, Inc.
CSCO $17.93 $18.5 3.18% 8:37AM
6/28/2001
Citrix Systems, Inc.
CTXS $33.23 $33.75 1.56% 8:33AM
6/28/2001
Comcast Corporation
CMCSK $42.5 $43.85 3.18% 8:33AM
6/28/2001
Compuware Corporation
CPWR $13.25 $13.3 0.38% 8:02AM
6/28/2001
Comverse Technology, Inc.
CMVT $56.22 $57.49 2.26% 8:19AM
6/28/2001
Concord EFS, Inc.
CEFT $54.04 $56 3.63% 8:30AM
6/28/2001
Conexant Systems, Inc.
CNXT $7.79 $7.99 2.57% 8:31AM
6/28/2001
Dell Computer Corporation
DELL $25.74 $26.08 1.32% 8:37AM
6/28/2001
eBay Inc.
EBAY $68.6 $69 0.58% 8:33AM
6/28/2001
EchoStar Communications Corporation
DISH $29.01 $29.21 0.69% 8:30AM
6/28/2001
Exodus Communications, Inc.
EXDS $2.13 $2.27 6.57% 8:36AM
6/28/2001
Flextronics International Ltd.
FLEX $23.98 $24.71 3.04% 8:29AM
6/28/2001
Gemstar-TV Guide International Inc.
GMST $38 $38 unch 8:34AM
6/28/2001
Genzyme General
GENZ $56.06 $56.03 0.05% 8:02AM
6/28/2001
Human Genome Sciences, Inc.
HGSI $56 $57.3 2.32% 8:34AM
6/28/2001
i2 Technologies, Inc.
ITWO $17.99 $18.99 5.56% 8:35AM
6/28/2001
IDEC Pharmaceuticals Corporation
IDPH $64.38 $64.5 0.19% 8:36AM
6/28/2001
Inktomi Corporation
INKT $9.03 $9.25 2.44% 8:34AM
6/28/2001
Intel Corporation
INTC $28.65 $29.4 2.62% 8:35AM
6/28/2001
Intuit Inc.
INTU $36.67 $36.67 unch 8:02AM
6/28/2001
JDS Uniphase Corporation
JDSU $12.13 $12.5 3.05% 8:37AM
6/28/2001
Juniper Networks, Inc.
JNPR $30.22 $31.4 3.90% 8:37AM
6/28/2001
KLA-Tencor Corporation
KLAC $54.88 $56 2.04% 8:28AM
6/28/2001
Level 3 Communications, Inc.
LVLT $5.23 $5.5 5.16% 8:32AM
6/28/2001
Linear Technology Corporation
LLTC $43.58 $43.9 0.73% 8:28AM
6/28/2001
LM Ericsson Telephone Company
ERICY $5.14 $5.3 3.11% 8:18AM
6/28/2001
Maxim Integrated Products, Inc.
MXIM $44.48 $45 1.17% 8:32AM
6/28/2001
McLeodUSA Incorporated
MCLD $4.04 $4.11 1.73% 8:30AM
6/28/2001
Mercury Interactive Corporation
MERQ $56.85 $58.5 2.90% 8:36AM
6/28/2001
Metromedia Fiber Network, Inc.
MFNX $2.17 $2.46 13.36% 8:37AM
6/28/2001
Microsoft Corporation
MSFT $71.14 $72 1.21% 8:37AM
6/28/2001
Network Appliance, Inc.
NTAP $12.64 $13.2 4.43% 8:36AM
6/28/2001
Nextel Communications, Inc.
NXTL $15.1 $15.09 0.07% 8:02AM
6/28/2001
Novell, Inc.
NOVL $5.04 $5.08 0.79% 8:34AM
6/28/2001
Novellus Systems, Inc.
NVLS $53.4 $54.4 1.87% 8:30AM
6/28/2001
NVIDIA Corporation
NVDA $90.85 $91.75 0.99% 8:30AM
6/28/2001
Oracle Corporation
ORCL $18.04 $18.36 1.77% 8:37AM
6/28/2001
Palm, Inc.
PALM $6.02 $6.23 3.49% 8:37AM
6/28/2001
Paychex, Inc.
PAYX $38.05 $38 0.13% 8:07AM
6/28/2001
PeopleSoft, Inc.
PSFT $45.24 $45.5 0.57% 8:31AM
6/28/2001
PMC - Sierra, Inc.
PMCS $27.42 $28.6 4.30% 8:36AM
6/28/2001
QLogic Corporation
QLGC $57.7 $59.3 2.77% 8:37AM
6/28/2001
QUALCOMM Incorporated
QCOM $55.56 $56.75 2.14% 8:35AM
6/28/2001
Rational Software Corporation
RATL $27.99 $28.34 1.25% 8:12AM
6/28/2001
RealNetworks, Inc.
RNWK $11.75 $12.4 5.53% 8:32AM
6/28/2001
RF Micro Devices, Inc.
RFMD $23.71 $24.7 4.18% 8:37AM
6/28/2001
Sanmina Corporation
SANM $21.29 $21.69 1.88% 8:20AM
6/28/2001
Siebel Systems, Inc.
SEBL $44.15 $45.56 3.19% 8:37AM
6/28/2001
Sun Microsystems, Inc.
SUNW $14.95 $15.25 2.01% 8:37AM
6/28/2001
Tellabs, Inc.
TLAB $16.63 $16.75 0.72% 8:36AM
6/28/2001
TMP Worldwide Inc.
TMPW $57.8 $57.89 0.16% 8:03AM
6/28/2001
VeriSign, Inc.
VRSN $57.29 $58.5 2.11% 8:35AM
6/28/2001
VERITAS Software Corporation
VRTS $64.84 $66.25 2.17% 8:31AM
6/28/2001
Vitesse Semiconductor Corporation
VTSS $17.41 $18.2 4.54% 8:36AM
6/28/2001
WorldCom, Inc.
WCOM $14.18 $14.45 1.90% 8:36AM
6/28/2001
Xilinx, Inc.
XLNX $39.93 $41.21 3.21% 8:37AM
6/28/2001
XO Communications, Inc.
XOXO $1.95 $2.02 3.59% 8:25AM
6/28/2001
Yahoo! Inc.
YHOO $18.73 $19.15 2.24% 8:37AM
6/28/2001
