Company Name
Symbol 6/7/2001
Last Sale Pre-Market
Last Sale Pre-Market
%Change Pre-Market
Time
3Com Corporation
COMS $5.66 $5.65 0.18% 8:38AM
6/8/2001
Abgenix, Inc.
ABGX $44.7 $44.65 0.11% 8:25AM
6/8/2001
ADC Telecommunications, Inc.
ADCT $8.83 $8.94 1.25% 8:42AM
6/8/2001
Adelphia Communications Corporation
ADLAC $42.35 $42.26 0.21% 8:25AM
6/8/2001
Adobe Systems Incorporated
ADBE $42.85 $42.85 unch 8:36AM
6/8/2001
Altera Corporation
ALTR $29.03 $29.04 0.03% 8:41AM
6/8/2001
Amazon.com, Inc.
AMZN $16.13 $16.25 0.74% 8:39AM
6/8/2001
Amgen Inc.
AMGN $68.82 $68.81 0.01% 8:25AM
6/8/2001
Apple Computer, Inc.
AAPL $21.66 $21.5 0.74% 8:39AM
6/8/2001
Applied Materials, Inc.
AMAT $56.02 $56.07 0.09% 8:42AM
6/8/2001
Applied Micro Circuits Corporation
AMCC $21 $20.72 1.33% 8:41AM
6/8/2001
Ariba, Inc.
ARBA $6.02 $6.02 unch 8:41AM
6/8/2001
At Home Corporation
ATHM $4.14 $4.2 1.45% 8:40AM
6/8/2001
Atmel Corporation
ATML $12.59 $13 3.26% 8:42AM
6/8/2001
BEA Systems, Inc.
BEAS $40.48 $40.2 0.69% 8:42AM
6/8/2001
Bed Bath & Beyond Inc.
BBBY $30.7 $31.49 2.57% 8:15AM
6/8/2001
Biogen, Inc.
BGEN $64.14 $64 0.22% 8:25AM
6/8/2001
Biomet, Inc.
BMET $46.7 $46.7 unch 8:25AM
6/8/2001
Broadcom Corporation
BRCM $40.24 $39.87 0.92% 8:39AM
6/8/2001
BroadVision, Inc.
BVSN $6.17 $6.2 0.49% 8:42AM
6/8/2001
Brocade Communications Systems, Inc.
BRCD $46.8 $47.25 0.96% 8:42AM
6/8/2001
Check Point Software Technologies Ltd.
CHKP $51.64 $51 1.24% 8:41AM
6/8/2001
Chiron Corporation
CHIR $51.43 $51.42 0.02% 8:25AM
6/8/2001
CIENA Corporation
CIEN $61.84 $59.95 3.06% 8:42AM
6/8/2001
Cintas Corporation
CTAS $47.04 $47.03 0.02% 8:25AM
6/8/2001
Cisco Systems, Inc.
CSCO $21.82 $21.05 3.53% 8:43AM
6/8/2001
Citrix Systems, Inc.
CTXS $29.16 $29 0.55% 8:38AM
6/8/2001
CMGI, Inc.
CMGI $4.48 $4.49 0.22% 8:38AM
6/8/2001
CNET Networks, Inc.
CNET $11.29 $11.29 unch 8:25AM
6/8/2001
Comcast Corporation
CMCSK $40.24 $40.29 0.12% 8:43AM
6/8/2001
Compuware Corporation
CPWR $12.11 $12.11 unch 8:25AM
6/8/2001
Comverse Technology, Inc.
CMVT $69.68 $69.69 0.01% 8:32AM
6/8/2001
Concord EFS, Inc.
CEFT $52.33 $52.27 0.11% 8:25AM
6/8/2001
Conexant Systems, Inc.
CNXT $10.57 $10.6 0.28% 8:35AM
6/8/2001
Costco Wholesale Corporation
COST $41 $40.95 0.12% 8:34AM
6/8/2001
Dell Computer Corporation
DELL $25.61 $26.45 3.28% 8:42AM
6/8/2001
eBay Inc.
EBAY $64.99 $64.97 0.03% 8:32AM
6/8/2001
EchoStar Communications Corporation
DISH $30.5 $30.49 0.03% 8:25AM
6/8/2001
Electronic Arts Inc.
ERTS $61.65 $61.72 0.11% 8:41AM
6/8/2001
Exodus Communications, Inc.
EXDS $7.24 $7.19 0.69% 8:37AM
6/8/2001
Fiserv, Inc.
FISV $56.21 $57.01 1.42% 8:42AM
6/8/2001
Flextronics International Ltd.
FLEX $28.93 $28.99 0.21% 8:39AM
6/8/2001
Gemstar-TV Guide International Inc.
GMST $40 $40.01 0.02% 8:25AM
6/8/2001
Genzyme General
GENZ $56.87 $57.02 0.26% 8:25AM
6/8/2001
Human Genome Sciences, Inc.
HGSI $74.3 $73.9 0.54% 8:35AM
6/8/2001
i2 Technologies, Inc.
ITWO $23.24 $23.1 0.60% 8:41AM
6/8/2001
IDEC Pharmaceuticals Corporation
IDPH $72.96 $72.95 0.01% 8:27AM
6/8/2001
Immunex Corporation
IMNX $16.71 $16.71 unch 8:25AM
6/8/2001
Inktomi Corporation
INKT $10.39 $10.45 0.58% 8:36AM
6/8/2001
Intel Corporation
INTC $31.14 $32 2.76% 8:42AM
6/8/2001
Intuit Inc.
INTU $35.62 $35.75 0.36% 8:38AM
6/8/2001
JDS Uniphase Corporation
JDSU $17.06 $17 0.35% 8:42AM
6/8/2001
Juniper Networks, Inc.
JNPR $46.63 $41.25 11.54% 8:43AM
6/8/2001
KLA-Tencor Corporation
KLAC $60.65 $60.45 0.33% 8:42AM
6/8/2001
Level 3 Communications, Inc.
LVLT $10.46 $10.59 1.24% 8:38AM
6/8/2001
Linear Technology Corporation
LLTC $56.95 $56.95 unch 8:42AM
6/8/2001
LM Ericsson Telephone Company
ERICY $6.08 $5.82 4.28% 8:42AM
6/8/2001
Maxim Integrated Products, Inc.
MXIM $58.4 $58.43 0.05% 8:35AM
6/8/2001
McLeodUSA Incorporated
MCLD $5.24 $5.24 unch 8:37AM
6/8/2001
MedImmune, Inc.
MEDI $42.15 $42.14 0.02% 8:25AM
6/8/2001
Mercury Interactive Corporation
MERQ $67.12 $66.75 0.55% 8:37AM
6/8/2001
Metromedia Fiber Network, Inc.
MFNX $4.93 $4.93 unch 8:41AM
6/8/2001
Microchip Technology Incorporated
MCHP $26.37 $26.48 0.42% 8:36AM
6/8/2001
Microsoft Corporation
MSFT $73.68 $73.5 0.24% 8:42AM
6/8/2001
Millennium Pharmaceuticals, Inc.
MLNM $40.11 $40.5 0.97% 8:35AM
6/8/2001
Molex Incorporated
MOLX $37.54 $35.01 6.74% 8:38AM
6/8/2001
Network Appliance, Inc.
NTAP $20.23 $20.05 0.89% 8:34AM
6/8/2001
Nextel Communications, Inc.
NXTL $15.65 $15.65 unch 8:35AM
6/8/2001
Novell, Inc.
NOVL $4.78 $4.82 0.84% 8:35AM
6/8/2001
Novellus Systems, Inc.
NVLS $55.6 $55.2 0.72% 8:42AM
6/8/2001
NVIDIA Corporation
NVDA $99.33 $99.51 0.18% 8:42AM
6/8/2001
Oracle Corporation
ORCL $17.33 $17.1 1.33% 8:43AM
6/8/2001
PACCAR Inc
PCAR $50.48 $50.47 0.02% 8:12AM
6/8/2001
Palm, Inc.
PALM $6.26 $6.2 0.96% 8:42AM
6/8/2001
PanAmSat Corporation
SPOT $38.96 $38.96 unch 8:37AM
6/8/2001
Parametric Technology Corporation
PMTC $12.45 $12.5 0.40% 8:34AM
6/8/2001
Paychex, Inc.
PAYX $39.34 $39.36 0.05% 8:12AM
6/8/2001
PeopleSoft, Inc.
PSFT $46.75 $46.7 0.11% 8:42AM
6/8/2001
PMC - Sierra, Inc.
PMCS $38.68 $37.4 3.31% 8:42AM
6/8/2001
QLogic Corporation
QLGC $59.29 $59.5 0.35% 8:39AM
6/8/2001
QUALCOMM Incorporated
QCOM $65 $64.8 0.31% 8:42AM
6/8/2001
Rational Software Corporation
RATL $27.91 $27.85 0.21% 8:35AM
6/8/2001
RealNetworks, Inc.
RNWK $12.3 $12.4 0.81% 8:20AM
6/8/2001
RF Micro Devices, Inc.
RFMD $30.41 $30.8 1.28% 8:40AM
6/8/2001
Sanmina Corporation
SANM $28.24 $28.21 0.11% 8:40AM
6/8/2001
Siebel Systems, Inc.
SEBL $51.83 $51.5 0.64% 8:42AM
6/8/2001
Smurfit-Stone Container Corporation
SSCC $15.39 $15.44 0.32% 8:38AM
6/8/2001
Staples, Inc.
SPLS $14.6 $14.59 0.07% 8:25AM
6/8/2001
Starbucks Corporation
SBUX $19.4 $19.39 0.05% 8:25AM
6/8/2001
Sun Microsystems, Inc.
SUNW $18.03 $18.08 0.28% 8:42AM
6/8/2001
Tellabs, Inc.
TLAB $32.84 $31.87 2.95% 8:40AM
6/8/2001
TMP Worldwide Inc.
TMPW $63.75 $63.74 0.02% 8:35AM
6/8/2001
USA Networks, Inc.
USAI $25.75 $25.81 0.23% 8:25AM
6/8/2001
VeriSign, Inc.
VRSN $58.75 $58.6 0.26% 8:42AM
6/8/2001
VERITAS Software Corporation
VRTS $75.24 $75 0.32% 8:42AM
6/8/2001
Vitesse Semiconductor Corporation
VTSS $26.7 $26.1 2.25% 8:42AM
6/8/2001
WorldCom Inc-WorldCom Group Common Stock
WCOM $17.7 $17.75 0.28% 8:41AM
6/8/2001
Xilinx, Inc.
XLNX $49.37 $49.36 0.02% 8:41AM
6/8/2001
XO Communications, Inc.
XOXO $3.15 $3.1 1.59% 8:42AM
6/8/2001
Yahoo! Inc.
YHOO $19.42 $19.4 0.10% 8:42AM
6/8/2001