| | | | | | | | | | | | | | | | | | | | | | | | | | | | | | | | | | | | . | Business Intelligence (BI) Index with Data Warehousing (DW) & Data Integration | | | | | | | | | | | | | | | | | | | | | | | | | | | | | | | | | | | . | by Rick Sherman | | | | | | | | | | | | | | | | | | | | | | | | | | | | | | | | | | | . | If you are interested in observations on this index or on other aspects of business intelligence, performance management or data warehousing please visit our blog: | | | | | | | | | | | | The Data Doghouse | | | The Data Doghouse | | | | | | | | | | | | | | | | | | | | . | If you have any consulting or training needs in data integration, data warehousing, business intelligence or performance management please visit Athena IT Solutions at | | | | | | | | | | | | Athena IT Solutions | | | Athena IT Solutions | | | | | | | | | | | | | | | | | | | | . | This index includes companies that provide business intelligence (BI), data warehousing (DW) and data integration software and/or services. The index is calculated on an equal-weight representation based on closing prices as of 12/31/07.
You are welcome to link to this Business Intelligence (BI) Index, but please attribute it to Rick Sherman, Athena IT Solutions | | | | | | | | | | | | | | | | | | | | | | | | | | | | | | | | | | | . | Business Intelligence (BI) Index with Data Warehousing (DW) & Data Integration | | | | | | | | | | | | | | | | | | | | | | | | | | | | | | | | | | | . | Category | Name | Symbol | Closing Price
12/31/08 | Closing Price
12/31/07 | Initial
Investment | Investment
# of Shares | Last
Price | Current
Mkt Value | Last Traded | Daily
Change | Daily
Change % | Yesterday's
Closing Price | Yesterday's
Mkt Value | % Change
From Yesterday | YTD
Gains | Price
1 Mo
Ago | Gain
1 Mo | Price
3 Mos
Ago | Gain
3 Mos | Price
6 Mos
Ago | Gain
6 Mos | Price
1 Yr
Ago | Gain
1 Yr | 2008
Gains | 52 Wk
Low | Above 52 Wk
Low | 52 Wk
High | Below 52 Wk
High | P/E | EPS | Volume | Avg
Volume | Market
Cap
(millions) | Beta | . | BI & DW | ACTUATE CORP | ACTU | 2.96 | 7.77 | $10,000 | 1,287.00 | 4.14 | $5,328 | 11/20/2009 16:00:03 | 0.02 | 0.49% | 4.12 | $5,302 | 0.49% | 39.86% | 5.59 | -25.94% | 5.92 | -30.07% | 4.60 | -10.00% | 2.85 | 45.26% | -61.90% | 2.25 | 84.00% | 6.18 | -33.01% | 16.29 | 0.25 | 150,138 | 204,000 | 188 | 1.34 | . | BI & DW | DATAWATCH CP | DWCH | 1.20 | 5.92 | $10,000 | 1,689.19 | 2.10 | $3,547 | 11/20/2009 16:00:02 | -0.19 | -8.10% | 2.29 | $3,868 | -8.30% | 75.00% | 2.63 | -20.15% | 1.75 | 20.00% | 1.92 | 9.38% | 1.36 | 54.19% | -79.73% | 0.77 | 172.73% | 2.79 | -24.73% | | -0.83 | 7,200 | 3,000 | 12 | 1.34 | . | BI & DW | INFORMATICA CORP | INFA | 13.73 | 18.02 | $10,000 | 554.94 | 22.44 | $12,453 | 11/20/2009 16:00:03 | -0.08 | -0.36% | 22.52 | $12,497 | -0.36% | 63.44% | 22.26 | 0.81% | 18.33 | 22.42% | 15.48 | 44.96% | 12.84 | 74.77% | -23.81% | 11.29 | 98.76% | 23.83 | -5.83% | 36.11 | 0.62 | 898,104 | 1,257,000 | 2,007 | 0.73 | . | BI & DW | MICROSTRATEGY CL A | MSTR | 37.13 | 95.1 | $10,000 | 105.15 | 89.46 | $9,407 | 11/20/2009 16:00:01 | 0.24 | 0.27% | 89.22 | $9,381 | 0.27% | 140.94% | 71.99 | 24.27% | 61.99 | 44.31% | 45.39 | 97.09% | 33.58 | 166.41% | -60.96% | 30.55 | 192.83% | 92.11 | -2.88% | 20.39 | 4.39 | 87,806 | 187,000 | 1,066 | 1.62 | . | BI & DW | PERVASIVE SOFTWARE | PVSW | 4.23 | 4.03 | $10,000 | 2,481.39 | 5.00 | $12,407 | 11/20/2009 16:00:01 | 0.09 | 1.83% | 4.91 | $12,184 | 1.83% | 18.20% | 5.72 | -12.59% | 5.23 | -4.40% | 5.60 | -10.71% | 3.54 | 41.24% | 4.96% | 3.25 | 53.85% | 6.35 | -21.26% | 17.06 | 0.29 | 33,876 | 54,000 | 89 | 0.68 | . | BI & DW | PROGRESS SOFTWARE | PRGS | 19.26 | 33.68 | $10,000 | 296.91 | 24.49 | $7,271 | 11/20/2009 16:00:03 | 0.08 | 0.33% | 24.41 | $7,248 | 0.33% | 27.15% | 24.51 | -0.08% | 22.61 | 8.31% | 22.11 | 10.76% | 19.29 | 26.96% | -42.81% | 14.69 | 66.71% | 24.91 | -1.69% | 44.49 | 0.55 | 190,908 | 174,000 | 984 | 1.11 | . | BI & DW | QUEST SOFTWARE INC | QSFT | 12.59 | 18.44 | $10,000 | 542.30 | 17.01 | $9,225 | 11/20/2009 16:00:03 | 0.00 | 0.00% | 17.01 | $9,225 | 0.00% | 35.11% | 17.82 | -4.55% | 16.95 | 0.35% | 12.60 | 35.00% | 12.46 | 36.52% | -31.72% | 10.41 | 63.40% | 18.82 | -9.62% | 27.14 | 0.63 | 647,195 | 941,000 | 1,537 | 0.92 | . | BI & DW | SYBASE INC | SY | 24.77 | 26.09 | $10,000 | 383.29 | 39.92 | $15,301 | 11/20/2009 16:00:34 | -0.42 | -1.04% | 40.34 | $15,462 | -1.04% | 61.16% | 41.25 | -3.22% | 34.86 | 14.52% | 32.60 | 22.45% | 23.65 | 68.79% | -5.06% | 22.20 | 79.82% | 42.57 | -6.23% | 22.39 | 1.78 | 1,000,627 | 1,212,000 | 3,255 | 0.81 | . | BI & DW | TIBCO SOFTWARE INC | TIBX | 5.19 | 8.07 | $10,000 | 1,239.16 | 8.84 | $10,954 | 11/20/2009 16:00:02 | -0.06 | -0.67% | 8.9 | $11,029 | -0.67% | 70.33% | 9.42 | -6.16% | 9.25 | -4.43% | 6.41 | 37.91% | 4.04 | 118.81% | -35.69% | 3.45 | 156.23% | 10.18 | -13.16% | 24.49 | 0.36 | 1,338,882 | 2,275,000 | 1,499 | 1.47 | . | DW Appliances | NETEZZA CORPORATION | NZ | 6.39 | 13.8 | $10,000 | 724.64 | 10.62 | $7,696 | 11/20/2009 16:01:57 | 0.10 | 0.95% | 10.52 | $7,623 | 0.95% | 66.20% | 10.14 | 4.73% | 10.21 | 4.02% | 7.24 | 46.69% | 6.39 | 66.20% | -53.70% | 4.78 | 122.18% | 11.78 | -9.85% | 23.91 | 0.44 | 234,707 | 577,000 | 643 | | . | DW Appliances | TERADATA CORP | TDC | 14.83 | 27.41 | $10,000 | 364.83 | 29.43 | $10,737 | 11/20/2009 16:00:07 | -0.02 | -0.07% | 29.45 | $10,744 | -0.07% | 98.45% | 28.27 | 4.10% | 26.38 | 11.56% | 20.92 | 40.68% | 12.06 | 144.03% | -45.90% | 11.11 | 164.90% | 31.24 | -5.79% | 20.65 | 1.43 | 1,835,236 | 1,463,000 | 5,038 | | . | Titans | EMC | EMC | 10.47 | 18.53 | $10,000 | 539.67 | 17.04 | $9,196 | 11/20/2009 16:01:23 | -0.13 | -0.76% | 17.17 | $9,266 | -0.76% | 62.75% | 17.51 | -2.68% | 15.29 | 11.45% | 11.78 | 44.65% | 9.30 | 83.23% | -43.50% | 8.25 | 106.55% | 18.44 | -7.59% | 34.63 | 0.49 | 16,351,250 | 23,333,000 | 34,759 | 1.01 |
|
| | | | | | | | | | | | | | | | | | | | | | | | | | | | | | | | | | | | . | Titans | HEWLETT PACKARD CO | HPQ | 36.29 | 50.48 | $10,000 | 198.10 | 50.04 | $9,913 | 11/20/2009 16:00:33 | 0.22 | 0.44% | 49.82 | $9,869 | 0.44% | 37.89% | 48.22 | 3.77% | 44.78 | 11.75% | 34.22 | 46.23% | 34.64 | 44.46% | -28.11% | 25.39 | 97.09% | 51.43 | -2.70% | 16.85 | 2.97 | 14,391,054 | 13,919,000 | 118,648 | | . | Titans | INTL BUSINESS MACH | IBM | 84.16 | 108.1 | $10,000 | 92.51 | 126.96 | $11,745 | 11/20/2009 16:00:17 | -0.58 | -0.45% | 127.54 | $11,799 | -0.45% | 50.86% | 120.87 | 5.04% | 119.90 | 5.89% | 102.82 | 23.48% | 74.88 | 69.55% | -22.15% | 69.50 | 82.68% | 128.65 | -1.31% | 13.08 | 9.71 | 5,354,701 | 7,710,000 | 166,775 | 0.81 | . | Titans | MICROSOFT CP | MSFT | 19.44 | 35.6 | $10,000 | 280.90 | 29.62 | $8,320 | 11/20/2009 16:00:03 | -0.16 | -0.54% | 29.78 | $8,365 | -0.54% | 52.37% | 26.58 | 11.44% | 24.41 | 21.34% | 19.82 | 49.45% | 19.68 | 50.51% | -45.39% | 14.87 | 99.19% | 30.14 | -1.73% | 19.21 | 1.54 | 42,648,018 | 65,953,000 | 263,000 | 0.95 | . | Titans | ORACLE CORP | ORCL | 17.73 | 22.58 | $10,000 | 442.87 | 22.34 | $9,894 | 11/20/2009 16:00:03 | -0.05 | -0.22% | 22.39 | $9,916 | -0.22% | 26.00% | 22.03 | 1.41% | 22.11 | 1.04% | 18.57 | 20.30% | 16.38 | 36.39% | -21.48% | 13.80 | 61.88% | 22.95 | -2.66% | 20.13 | 1.11 | 24,493,905 | 30,089,000 | 111,994 | 0.91 | . | Titans | SAP AKTIENGESELL ADS | SAP | 36.22 | 51.05 | $10,000 | 195.89 | 47.74 | $9,352 | 11/20/2009 16:01:44 | -0.46 | -0.95% | 48.2 | $9,442 | -0.95% | 31.81% | 52.04 | -8.26% | 47.69 | 0.10% | 41.24 | 15.76% | 31.15 | 53.26% | -29.05% | 29.37 | 62.55% | 52.73 | -9.46% | 19.55 | 2.44 | 944,804 | 1,575,000 | 56,763 | 1.15 | . | Titans | SUN MICROSYSTEMS INC | JAVA | 3.82 | 18.13 | $10,000 | 551.57 | 8.61 | $4,749 | 11/20/2009 16:00:01 | 0.01 | 0.12% | 8.6 | $4,744 | 0.12% | 125.39% | 8.71 | -1.15% | 9.35 | -7.91% | 9.02 | -4.55% | 3.02 | 185.10% | -78.93% | 2.60 | 231.15% | 9.37 | -8.11% | | -0.91 | 8,205,220 | 14,164,000 | 6,491 | 1.65 | . | Analysts | FORRESTER RESEARCH | FORR | 28.21 | 28.02 | $10,000 | 356.89 | 25.02 | $8,929 | 11/20/2009 16:00:00 | 0.17 | 0.68% | 24.85 | $8,869 | 0.68% | -11.31% | 26.53 | -5.69% | 23.68 | 5.66% | 23.04 | 8.59% | 22.30 | 12.20% | 0.68% | 16.21 | 54.35% | 28.70 | -12.82% | 26.01 | 0.96 | 268,807 | 84,000 | 562 | 0.99 | . | Analysts | GARTNER INC | IT | 17.83 | 17.56 | $10,000 | 569.48 | 19.23 | $10,951 | 11/20/2009 16:03:12 | -0.13 | -0.67% | 19.36 | $11,025 | -0.67% | 7.85% | 19.17 | 0.31% | 17.11 | 12.39% | 14.29 | 34.57% | 14.51 | 32.53% | 1.54% | 8.33 | 130.85% | 20.27 | -5.13% | 20.44 | 0.94 | 301,170 | 345,000 | 1,837 | 1.67 | . | Analysts | TECHTARGET, INC. | TTGT | 4.32 | 14.78 | $10,000 | 676.59 | 6.12 | $4,141 | 11/20/2009 16:00:03 | 0.11 | 1.83% | 6.01 | $4,066 | 1.83% | 41.67% | 6.36 | -3.77% | 6.93 | -11.69% | 3.68 | 66.30% | 3.36 | 82.14% | -70.77% | 2.13 | 187.32% | 8.00 | -23.50% | | -0.04 | 18,917 | 30,000 | 255 | | . | © 2009 Athena IT Solutions, Inc. | | | | | | | | | | | -0.33% | | #N/A | #N/A | #N/A | | #N/A | | #N/A | | #N/A | | #N/A | -36.29% | | #N/A | | #N/A | | | | | | | . | | Comparisons | | | | | | | | | | | | | | | | | | | | | | | | | | | | | | | | | | . | | Name | Symbol | Closing Price
12/31/08 | Closing Price
12/31/07 | | | Last
Price | | Last Traded | Daily
Change | Daily
Change % | Yesterday's
Closing Price | Yesterday's
Mkt Value | % Change
From Yesterday | YTD
Gains | Price
1 Mo
Ago | Gain
1 Mo | Price
3 Mos
Ago | Gain
3 Mos | Price
6 Mos
Ago | Gain
6 Mos | Price
1 Yr
Ago | Gain
1 Yr | 2008
Gains | 52 Wk
Low | Above 52 Wk
Low | 52 Wk
High | Below 52 Wk
High | | | | | | | . | | BI & DW Index | | | | | | | | | | -0.33% | | | | #N/A | | #N/A | | #N/A | | #N/A | | #N/A | -36.29% | | #N/A | | #N/A | | | | | | | . | | S&P Software Index | IGV | 31.77 | 51.60 | | | 44.58 | | 11/20/2009 16:00:00 | -0.30 | -0.67% | | | | 40.32% | 44.99 | -0.91% | 41.97 | 6.22% | 36.19 | 23.18% | 28.47 | 56.59% | -38.4% | 26.37 | 69.06% | 46.02 | -3.13% | | | | | | | . | | NASDAQ Composite | .IXIC | 1,577 | 2,652 | | | 2,146 | | 11/20/2009 17:16:13 | -10.78 | -0.50% | | | | 36.08% | 2,151 | -0.22% | 2,021 | 6.19% | 1,695 | 26.59% | 1,384 | 55.02% | -40.5% | 1,266 | 69.58% | 2,205 | -2.69% | | | | | | | . | | Dow Jones (DJIA) | .DJI | 8,776 | 13,265 | | | 10,318 | | 11/20/2009 16:04:10 | -14.28 | -0.14% | | | | 17.57% | 9,949 | 3.71% | 9,506 | 8.54% | 8,292 | 24.43% | 8,046 | 28.23% | -33.8% | 6,470 | 59.48% | 10,438 | -1.15% | | | | | | | . | | S&P 500 | .INX | 903 | 1,468 | | | 1,091 | | 11/20/2009 16:59:46 | -3.52 | -0.32% | | | | 20.86% | 1,081 | 0.92% | 1,026 | 6.36% | 888 | 22.86% | 800 | 36.42% | -38.5% | 667 | 63.68% | 1,114 | -2.00% | | | | | | |
|