Silicon Investor (SI) -- The First Internet Community

Indices [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
COMP 2753.600 34.100u 2719.500 2708.800 2759.500 2708.000 253 239 1 1:39 2874.900 1357.100
NDX 2402.300 16.400u 2385.900 2385.800 2415.300 2371.100 1057 927 1 1:54 2468.400 1063.300
SOX 528.310 12.000u 516.310 516.310 530.380 515.730 1074 958 3 1:34 533.460 182.590
BKX 875.300 4.200u 871.100 868.200 875.300 865.400 962 852 2 1:33 944.300 545.700

SPZ 1363.800 3.600u 1360.200 1360.200 1365.200 1355.100 997 910 1 1:39 1420.100 923.300
QQQ 120.438 0.813u 119.625 118.750 120.750 118.516 21327 1158 11 1:34 123.438 97.000
VIX 23.340 0.320d 23.020 23.730 23.950 22.890 234 218 1 1:38 60.630 16.730
DJII 11295.000 -5.000d 11300.000 11300.000 11304.000 11223.000 N/A 6217 N/A 1:34 N/A N/A

DOW [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AXP 148.813 2.438u 146.375 146.375 149.250 145.500 13251 1120 1 1:34 147.188 67.000
HWP 106.438 1.438u 105.000 105.000 106.938 104.750 18058 1264 1 1:34 118.438 47.063
GE 116.938 0.375u 116.563 115.625 116.938 115.563 22692 2051 3 1:33 120.000 69.000
WMT 47.688 -0.063u 47.750 47.625 47.750 47.250 23074 1928 12 1:34 53.406 26.219

MRK 69.500 -0.563d 70.063 69.813 69.875 68.500 23016 1960 2 1:34 87.375 57.500
JPM 139.125 -0.625u 139.750 138.000 139.250 136.813 5422 586 3 1:34 147.813 72.125

Tech_Titans [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MSFT 91.688 5.250u 86.438 87.063 92.000 87.063 N/A 29669 4 1:39 100.750 43.875
WCOM 79.250 2.500u 76.750 76.688 79.625 76.250 N/A 9769 1 1:39 96.766 39.000
EMC 61.625 1.125u 60.500 60.000 62.000 59.938 31379 2672 1 1:34 67.469 20.844
INTC 83.703 0.766u 82.938 82.313 84.438 82.250 N/A 16685 1 1:39 83.000 34.875

DELL 46.375 0.625u 45.750 45.313 47.063 45.188 N/A 29815 3 1:39 55.000 20.375
CSCO 65.875 0.125u 65.750 65.063 66.188 65.063 N/A 11840 4 1:39 69.250 20.563
LU 65.313 0.063u 65.250 65.188 65.375 64.563 45335 3722 30 1:34 79.750 26.719
IBM 121.938 -2.500d 124.438 123.375 123.625 121.875 51248 3053 979 1:39 139.188 55.375

E*Titans [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AMZN 122.625 4.250u 118.375 116.000 123.500 115.938 49852 11193 10 1:39 221.250 21.656
YHOO 155.000 2.875u 152.125 149.938 156.000 149.875 42694 9868 6 1:39 244.000 29.500
ATHM 42.438 2.500u 39.938 39.688 42.813 39.375 64351 10214 1 1:39 99.000 11.750
CNET 42.000 2.125u 39.875 39.188 42.750 38.875 13609 2417 1 1:39 79.750 7.250

CMGI 84.813 1.875u 82.938 82.250 85.500 81.563 18034 5058 4 1:39 165.000 8.609
RNWK 89.000 1.188u 87.813 86.313 89.750 86.000 8063 1971 1 1:39 131.875 7.625
PCLN 67.938 0.875u 67.063 66.875 68.500 65.750 9258 2110 2 1:38 165.000 58.000
INKT 116.563 0.688u 115.875 114.063 117.750 114.063 8500 1544 11 1:38 159.125 19.500

AOL 99.125 0.125u 99.000 97.875 100.938 96.875 N/A 8060 2522 1:39 175.500 17.250
EBAY 124.125 -0.313u 124.438 122.313 126.406 121.250 28027 7661 2 1:39 234.000 8.406
DCLK 95.875 -1.938u 97.813 94.875 98.500 94.500 13309 3719 6 1:39 176.000 6.750

Networkers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
COMS 23.688 -0.125d 23.813 23.750 23.813 23.438 13645 1865 2 1:38 51.125 20.000
SUNW 74.125 -0.688u 74.813 73.688 74.688 73.500 36004 4579 1 1:39 76.438 19.188

WirelessMfr_Carrier [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MOT 91.688 1.750u 89.938 89.125 92.438 89.125 12395 1029 10 1:34 100.188 38.375
PCS 59.063 0.188u 58.875 58.875 59.125 58.563 3139 282 1 1:33 66.875 12.750
NXTL 55.813 -0.375d 56.188 56.000 56.125 55.500 16162 1378 50 1:39 59.813 15.375
NOK 83.625 -1.000u 84.625 83.063 83.688 82.313 15235 1063 26 1:33 99.375 29.531

QCOM 180.469 -2.969d 183.438 181.750 182.750 178.000 22641 5360 2 1:39 184.000 18.875

Tcom&Cable_Gear [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
RBAK 135.250 8.750u 126.500 125.000 143.000 123.000 21072 8327 3 1:39 130.438 32.500
CMTN 129.375 8.375u 121.000 118.750 135.000 117.000 13301 4626 1 1:38 130.125 50.500
HLIT 97.375 5.375u 92.000 91.500 99.000 90.000 2869 385 1 1:35 97.094 7.625
OCLI 64.250 3.875u 60.375 60.438 64.750 60.250 5180 345 5 1:39 88.375 14.375
PDYN 43.563 3.313u 40.250 39.875 45.000 39.875 1657 472 1 1:38 58.000 31.750

ANTC 46.500 1.750u 44.750 44.250 46.688 44.250 9774 468 12 1:35 46.500 11.500
TLAB 63.625 1.438u 62.188 61.500 64.250 61.375 21587 2374 1 1:39 74.000 15.688
ETEK 53.125 1.250u 51.875 52.688 53.750 51.500 5387 659 2 1:36 52.375 19.438
EFNT 37.813 0.688u 37.125 37.000 39.500 36.500 1735 466 1 1:39 68.000 29.250

TERN 34.875 0.500u 34.375 34.250 35.000 34.250 2300 299 5 1:35 60.500 7.000
WCII 49.875 0.375u 49.500 48.750 51.125 48.688 7040 664 1 1:36 64.438 10.250
NT 42.813 -0.813d 43.625 43.000 43.125 42.500 11953 681 2 1:34 47.063 13.406
JDSU 106.000 -0.938- 106.938 106.000 107.750 105.625 11727 1802 1 1:39 107.375 77.250

CMVT 76.750 -1.250d 78.000 77.813 77.875 76.250 2844 501 1 1:39 82.375 19.578
ADCT 38.563 -1.500d 40.063 39.469 39.500 38.250 19842 1986 1 1:38 53.625 15.750
AWRE 32.750 -1.625d 34.375 34.625 34.750 32.500 4011 551 1 1:39 87.125 4.250
JNPR 225.063 -1.938u 227.000 223.063 234.375 220.625 7812 2826 2 1:39 227.938 90.125

Tcom&Cable_SrvcPrvdr [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NXLK 94.750 2.125u 92.625 92.063 95.750 90.625 2884 606 2 1:33 115.375 10.563
COVD 44.563 1.563u 43.000 43.375 45.000 43.000 4051 792 20 1:39 81.000 20.656
MFNX 28.625 1.188u 27.438 27.000 28.875 26.500 10109 1426 3 1:39 47.563 4.219

GBLX 31.063 0.125u 30.938 30.750 31.250 30.500 9167 731 12 1:39 64.250 8.000
GTSG 29.938 0.063u 29.875 29.688 30.000 29.375 3812 232 1 1:38 45.844 10.563
QWST 28.688 -0.313d 29.000 28.938 28.938 28.375 39522 4347 2 1:39 52.375 11.000
MCLD 25.750 -0.313d 26.063 26.125 26.125 25.500 2024 288 2 1:38 33.688 7.625

RCNC 38.625 -0.563d 39.188 39.188 39.875 38.250 1902 241 1 1:37 54.500 8.750
ADLAC 59.875 -0.625d 60.500 60.000 60.688 59.250 2322 147 2 1:38 87.000 29.125
LVLT 62.438 -2.063d 64.500 63.625 63.625 61.000 6729 1215 1 1:38 100.125 22.375

ISPs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PSIX 47.500 1.625u 45.875 45.875 47.625 45.000 10798 1236 1 1:39 73.750 8.375
ELNK 49.500 0.938u 48.563 47.750 50.250 47.125 4895 945 5 1:38 99.375 19.500
MSPG 30.563 0.063u 30.500 30.313 30.875 29.500 7520 1423 10 1:38 66.500 11.563
CNCX 23.563 0.063- 23.500 23.563 23.938 22.875 5570 599 1 1:36 57.625 7.125

WebHosting [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VRIO 40.125 3.000u 37.125 36.875 41.938 36.563 19239 1806 1 1:34 42.500 35.625
EXDS 84.125 2.563u 81.563 81.375 85.375 80.375 18603 3760 2 1:39 82.875 3.875
ABOV 32.938 1.375u 31.563 31.000 33.188 30.750 4596 727 1 1:36 75.500 5.750

E*Portals [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
INSP 46.000 0.938u 45.063 44.938 47.000 44.688 2534 469 1 1:34 72.625 9.750
GNET 69.500 0.563u 68.938 68.375 70.875 67.000 4761 1198 1 1:38 99.500 3.203
LCOS 45.000 0.063u 44.938 44.688 45.875 43.500 11691 2434 2 1:39 72.688 10.031

E*Banking [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SONE 37.750 0.250u 37.500 37.125 38.250 36.500 2739 349 20 1:39 79.250 4.625
TBFC 27.000 0.250u 26.750 26.688 27.250 26.000 2394 139 3 1:36 75.875 3.938
NTBK 22.125 -0.188u 22.313 21.313 22.500 21.000 4151 617 1 1:38 83.000 3.578

E*Brokers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NDB 34.375 0.875u 33.500 33.375 34.500 32.375 2809 504 2 1:33 93.000 8.125
AMTD 23.188 0.375u 22.813 22.688 23.313 22.313 15133 2598 1 1:38 62.781 1.875
NITE 34.500 0.313u 34.188 33.625 34.875 32.500 23791 4177 3 1:39 81.625 2.250
EGRP 27.375 0.188u 27.188 26.875 27.625 26.500 31835 4631 2 1:39 72.250 2.500

SCH 42.063 -0.938d 43.000 43.125 43.125 41.875 19539 1051 180 1:34 77.500 9.250

E*Software [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VRSN 98.250 3.375u 94.875 93.125 100.250 92.500 10712 2233 1 1:39 96.750 9.688
NSOL 63.250 1.188u 62.063 61.000 64.500 60.375 3664 806 1 1:36 153.750 10.500
VERT 37.375 0.438u 36.938 36.375 39.500 35.313 7306 1341 1 1:38 74.500 17.375
INTU 79.500 -0.875d 80.375 79.875 80.250 79.000 2284 354 1 1:38 110.750 26.250

BVSN 100.000 -1.750d 101.750 102.125 103.375 98.750 2338 558 5 1:38 105.125 9.250

E*Misc [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PHCM 140.250 14.688u 125.563 122.500 144.375 122.500 10943 4217 2 1:38 127.250 32.250
GMST 67.750 2.188u 65.563 65.250 71.500 63.750 9140 1196 4 1:36 77.500 15.500
STRM 45.750 -1.250d 47.000 46.000 47.125 45.313 1910 257 100 1:36 70.000 24.000

PCs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GTW 97.688 4.000u 93.688 93.688 98.375 93.125 14359 1123 1 1:33 93.938 36.125
BBY 71.688 1.063u 70.625 69.000 72.000 68.875 7356 754 2 1:34 80.500 15.969
AAPL 60.125 -0.625d 60.750 60.375 60.750 59.938 25567 1349 4 1:38 62.000 28.500

SemiCapX_EDA [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
TER 69.625 2.063u 67.563 67.563 70.188 67.000 5363 522 55 1:38 80.563 15.000
AMAT 68.688 1.813u 66.875 66.813 69.563 66.438 52580 6723 10 1:39 79.938 21.563
NVLS 57.563 1.375u 56.188 56.000 58.063 55.375 7297 999 1 1:39 75.875 20.875
LRCX 54.813 1.063u 53.750 53.750 55.313 52.875 7910 908 1 1:29 60.000 8.375

KLAC 65.125 0.125u 65.000 64.813 66.000 64.250 9076 1270 2 1:39 73.063 20.750
SNPS 54.625 -2.000d 56.625 56.625 56.625 54.375 2622 342 1 1:38 63.250 24.500

Semis [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
RMBS 98.250 5.500u 92.750 93.000 99.625 92.250 8257 1844 2 1:39 117.500 45.000
TXCC 52.750 2.500u 50.250 50.000 54.000 49.000 1337 308 1 1:39 54.250 7.328
PMCS 97.875 2.375u 95.500 95.375 98.625 95.000 5482 873 1 1:38 96.688 11.438
RFMD 46.625 2.188u 44.438 45.125 47.500 44.563 11987 2153 1 1:38 44.938 3.063

TQNT 55.938 1.938u 54.000 54.000 56.500 53.375 3216 764 2 1:38 54.563 7.328
TXN 78.438 1.938u 76.500 76.875 78.938 76.750 23737 2061 4 1:34 77.688 22.688
CREE 33.500 1.750u 31.750 32.000 33.938 31.500 3128 491 2 1:38 41.000 5.250
LSCC 64.688 0.969u 63.719 63.875 65.750 63.750 1825 377 2 1:38 68.125 18.875

GALT 54.875 0.938u 53.938 53.281 55.125 53.281 3212 224 10 1:39 64.750 6.625
ALTR 44.625 0.813u 43.813 43.500 45.000 43.188 18334 2036 8 1:38 46.875 14.531
BRCM 130.375 0.813u 129.563 129.625 132.750 129.250 12387 2489 6 1:38 149.500 23.500
MCHP 52.250 0.125d 52.125 52.313 52.563 51.750 2967 252 7 1:39 55.625 17.000

XLNX 75.000 0.000d 75.000 75.063 77.250 74.250 19686 2088 2 1:39 76.125 14.875
VTSS 70.063 -0.688d 70.750 70.438 70.438 68.875 4248 676 2 1:38 73.875 17.125
MMCN 53.500 -0.750d 54.250 53.875 54.000 52.750 2248 279 1 1:37 55.250 7.750
LLTC 64.375 -1.063d 65.438 64.500 65.188 64.000 5200 684 4 1:38 75.750 19.563

QLGC 78.750 -1.219d 79.969 79.938 81.500 78.563 3144 655 1 1:38 85.500 11.750
AMCC 95.000 -2.000d 97.000 96.750 97.000 94.750 2513 335 5 1:30 99.500 12.250

Software [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SEBL 67.500 5.625u 61.875 63.000 68.063 62.938 24068 3953 1 1:39 67.375 15.125
CHKP 72.625 2.688u 69.938 70.031 73.938 69.000 7115 811 10 1:38 73.313 10.875
CTXS 55.375 2.438u 52.938 52.938 55.750 52.250 11946 1468 10 1:38 65.250 23.125
LGTO 42.875 1.188u 41.688 42.125 43.750 41.125 6562 1196 4 1:39 42.750 13.750

CA 52.125 0.563u 51.563 51.500 52.875 51.438 6817 461 3 1:32 58.000 26.000
BMCS 57.250 0.438u 56.813 56.500 57.875 56.000 14598 1779 2 1:39 64.875 30.000
EFII 58.063 0.313u 57.750 57.750 58.500 57.375 1170 241 4 1:37 60.375 14.125
ORCL 37.750 0.188u 37.563 37.125 38.438 37.000 43887 4137 3 1:39 41.156 12.125

VRTS 61.375 0.063u 61.313 60.000 62.625 59.125 11945 1510 4 1:38 63.438 11.875
MERQ 47.625 0.000- 47.625 47.625 48.375 46.750 1357 194 1 1:33 50.000 10.563
CPWR 30.375 -0.313u 30.688 30.000 30.875 30.000 13466 1348 4 1:38 39.906 16.375
RATL 28.438 -0.563d 29.000 28.750 28.844 28.438 13884 235 110 1:39 40.000 10.500

ADBE 102.938 -1.813u 104.750 102.844 105.250 102.750 3847 886 1 1:38 105.250 23.625

ECM [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SLR 75.750 1.563u 74.188 74.438 76.500 74.375 5283 580 N/A 1:33 75.000 19.406
FLEX 55.188 1.125u 54.063 53.250 56.688 52.875 3519 575 5 1:38 60.250 10.984
SANM 76.875 -0.063u 76.938 76.125 77.250 76.000 2645 361 1 1:38 83.500 19.625
JBL 39.000 -0.875d 39.875 39.750 39.750 38.250 6103 355 75 1:32 55.375 11.500

Misc [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NTAP 62.563 2.563u 60.000 60.125 62.750 59.250 7686 885 11 1:39 67.000 16.000
ADIC 21.438 -0.125d 21.563 21.500 21.625 21.188 1004 147 1 1:35 24.938 3.063
EXTR 82.875 -1.625u 84.500 78.750 90.250 78.500 10718 3423 3 1:38 87.500 35.063

Banks_Brokers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
C 49.938 1.375u 48.563 48.500 49.938 48.250 N/A 2690 10 1:34 51.750 19.000
MWD 96.375 0.125u 96.250 96.000 96.688 94.750 6869 548 N/A 1:34 116.938 36.500
MER 77.375 -0.188u 77.563 76.750 77.625 76.250 9279 969 7 1:34 102.500 35.750
GS 63.125 -0.500d 63.625 63.563 63.563 62.813 3514 244 1 1:33 77.250 55.188

Bios_Drugs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PFE 39.000 0.375u 38.625 38.500 39.250 38.250 N/A 6007 N/A 1:34 50.031 28.656
IMNX 134.250 -1.000u 135.250 133.750 137.000 133.500 5267 981 2 1:38 145.875 23.938
BGEN 79.625 -1.125- 80.750 79.625 81.563 79.250 11219 1889 9 1:38 81.125 20.875
AMGN 81.625 -2.000d 83.625 83.125 83.250 81.313 22475 2548 9 1:38 84.813 28.969

Laser [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BEAM 15.313 0.250u 15.063 15.188 15.750 15.031 6980 801 1 1:33 29.375 3.000
VISX 95.625 -0.375d 96.000 96.000 96.938 94.688 5466 1251 1 1:38 103.875 10.484

Indices [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
COMP 2774.500 55.000u 2719.500 2708.800 2774.900 2708.000 300 281 2 2:33 2874.900 1357.100
DJII 11353.000 53.000u 11300.000 11300.000 11354.000 11223.000 N/A 7590 N/A 2:28 N/A N/A
BKX 885.600 14.500u 871.100 868.200 885.600 865.400 1180 1044 1 2:28 944.300 545.700
SOX 530.080 13.770u 516.310 516.310 530.380 515.730 1288 1147 1 2:27 533.460 182.590

SPZ 1370.000 9.800u 1360.200 1360.200 1373.300 1355.100 1213 1110 1 2:33 1420.100 923.300
NDX 2394.400 8.500u 2385.900 2385.800 2432.400 2371.100 1272 1114 1 2:47 2468.400 1063.300
QQQ 121.609 1.984u 119.625 118.750 121.672 118.516 41847 1620 10 2:28 123.438 97.000
VIX 22.470 -0.550d 23.020 23.730 24.120 21.880 289 263 1 2:33 60.630 16.730

DOW [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AXP 150.625 4.250u 146.375 146.375 150.625 145.500 19385 1398 2 2:28 147.188 67.000
HWP 106.813 1.813u 105.000 105.000 106.938 104.750 22239 1501 42 2:28 118.438 47.063
JPM 140.688 0.938u 139.750 138.000 141.000 136.813 8699 827 1 2:28 147.813 72.125
GE 117.500 0.938u 116.563 115.625 117.875 115.563 33128 2686 1222 2:33 120.000 69.000

WMT 47.938 0.188u 47.750 47.625 48.063 47.250 30121 2462 18 2:28 53.406 26.219
MRK 69.813 -0.250- 70.063 69.813 70.000 68.500 29073 2368 3 2:28 87.375 57.500

Tech_Titans [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MSFT 92.938 6.500u 86.438 87.063 93.125 87.063 N/A 37699 9 2:33 100.750 43.875
WCOM 79.750 3.000u 76.750 76.688 80.000 76.250 N/A 12167 50 2:33 96.766 39.000
EMC 62.000 1.500u 60.500 60.000 62.125 59.938 37962 3381 15 2:28 67.469 20.844
INTC 84.313 1.375u 82.938 82.313 84.500 82.250 N/A 21289 10 2:33 83.000 34.875

DELL 47.063 1.313u 45.750 45.313 47.250 45.188 N/A 36923 50 2:33 55.000 20.375
CSCO 66.750 1.000u 65.750 65.063 67.000 65.063 N/A 15912 2 2:33 69.250 20.563
LU 65.875 0.625u 65.250 65.188 66.000 64.563 58413 4650 8 2:28 79.750 26.719
IBM 122.563 -1.875d 124.438 123.375 123.625 121.563 63105 3922 10 2:28 139.188 55.375

E*Titans [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
YHOO 158.438 6.313u 152.125 149.938 159.750 149.875 N/A 14813 5 2:33 244.000 29.500
AMZN 124.250 5.875u 118.375 116.000 125.500 115.938 N/A 17874 4 2:33 221.250 21.656
CMGI 88.000 5.063u 82.938 82.250 88.250 81.563 30555 7903 1 2:33 165.000 8.609
CNET 43.000 3.125u 39.875 39.188 43.625 38.875 17200 3190 10 2:33 79.750 7.250

AOL 101.875 2.875u 99.000 97.875 102.000 96.875 N/A 11204 N/A 2:28 175.500 17.250
ATHM 42.750 2.813u 39.938 39.688 43.250 39.375 N/A 13776 2 2:33 99.000 11.750
EBAY 127.000 2.563u 124.438 122.313 129.000 121.250 43144 11605 1 2:33 234.000 8.406
PCLN 69.375 2.313u 67.063 66.875 69.500 65.750 13329 2982 3 2:33 165.000 58.000

RNWK 89.250 1.438u 87.813 86.313 90.000 86.000 12379 2993 2 2:32 131.875 7.625
INKT 117.000 1.125u 115.875 114.063 118.625 114.063 11519 2258 1 2:32 159.125 19.500
DCLK 98.125 0.313u 97.813 94.875 99.375 94.500 16875 4953 8 2:33 176.000 6.750

Networkers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
COMS 23.813 0.000u 23.813 23.750 23.875 23.438 17659 2416 2 2:33 51.125 20.000
SUNW 74.375 -0.438u 74.813 73.688 74.688 73.500 45940 5784 9 2:33 76.438 19.188

WirelessMfr_Carrier [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MOT 92.313 2.375u 89.938 89.125 92.438 89.125 15151 1268 14 2:27 100.188 38.375
PCS 59.500 0.625u 58.875 58.875 59.500 58.563 4154 382 10 2:28 66.875 12.750
NOK 84.625 0.000u 84.625 83.063 84.688 82.313 17644 1285 2 2:28 99.375 29.531
NXTL 56.000 -0.188- 56.188 56.000 56.125 55.500 23769 1866 10 2:33 59.813 15.375

QCOM 181.563 -1.875d 183.438 181.750 182.750 178.000 27766 6669 1 2:33 184.000 18.875

Tcom&Cable_Gear [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
RBAK 137.938 11.438u 126.500 125.000 143.000 123.000 27529 10556 1 2:33 130.438 32.500
CMTN 132.000 11.000u 121.000 118.750 135.000 117.000 17162 5734 1 2:33 130.125 50.500
HLIT 99.500 7.500u 92.000 91.500 100.000 90.000 3683 521 15 2:32 97.094 7.625
OCLI 65.500 5.125u 60.375 60.438 66.125 60.250 5961 423 5 2:32 88.375 14.375
PDYN 45.250 5.000u 40.250 39.875 46.000 39.875 2394 659 1 2:32 58.000 31.750

TLAB 64.563 2.375u 62.188 61.500 64.875 61.375 25888 3140 1 2:33 74.000 15.688
ANTC 46.750 2.000u 44.750 44.250 46.750 44.250 10780 539 4 2:31 46.500 11.500
ETEK 53.438 1.563u 51.875 52.688 53.750 51.500 5859 741 2 2:33 52.375 19.438
EFNT 38.500 1.375u 37.125 37.000 39.500 36.500 1941 528 2 2:32 68.000 29.250

WCII 50.000 0.500u 49.500 48.750 51.125 48.688 7771 742 153 2:32 64.438 10.250
TERN 34.875 0.500u 34.375 34.250 35.000 34.250 2481 347 6 2:33 60.500 7.000
NT 43.688 0.063u 43.625 43.000 43.750 42.500 15131 864 16 2:28 47.063 13.406
CMVT 77.188 -0.813d 78.000 77.813 77.875 76.250 3434 625 1 2:33 82.375 19.578

JDSU 106.000 -0.938- 106.938 106.000 107.750 104.688 15207 2388 2 2:33 107.375 77.250
ADCT 38.875 -1.188d 40.063 39.469 39.500 38.250 22467 2396 1 2:32 53.625 15.750
JNPR 225.750 -1.250u 227.000 223.063 234.375 220.625 9909 3469 2 2:33 227.938 90.125
AWRE 32.625 -1.750d 34.375 34.625 34.750 32.250 4879 699 1 2:32 87.125 4.250

Tcom&Cable_SrvcPrvdr [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NXLK 94.750 2.125u 92.625 92.063 95.750 90.625 3289 719 10 2:33 115.375 10.563
COVD 45.000 2.000u 43.000 43.375 45.000 43.000 4887 987 1 2:32 81.000 20.656
MFNX 28.750 1.313u 27.438 27.000 28.875 26.500 11336 1644 4 2:33 47.563 4.219

ADLAC 61.250 0.750u 60.500 60.000 61.250 59.250 3097 211 2 2:33 87.000 29.125
GBLX 31.125 0.188u 30.938 30.750 31.250 30.500 11476 855 1 2:33 64.250 8.000
GTSG 30.000 0.125u 29.875 29.688 30.125 29.375 6426 295 6 2:33 45.844 10.563
MCLD 25.750 -0.313d 26.063 26.125 26.125 25.500 5646 364 1 2:33 33.688 7.625

QWST 28.688 -0.313d 29.000 28.938 28.938 28.375 46501 5272 4 2:33 52.375 11.000
RCNC 38.500 -0.688d 39.188 39.188 39.875 38.250 2271 274 1 2:33 54.500 8.750
LVLT 63.625 -0.875- 64.500 63.625 64.500 61.000 8955 1588 2 2:33 100.125 22.375

ISPs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PSIX 49.125 3.250u 45.875 45.875 49.125 45.000 13788 1631 1 2:32 73.750 8.375
ELNK 50.125 1.563u 48.563 47.750 50.500 47.125 6367 1213 3 2:33 99.375 19.500
CNCX 23.875 0.375u 23.500 23.563 24.000 22.875 6967 776 6 2:32 57.625 7.125
MSPG 30.813 0.313u 30.500 30.313 31.250 29.500 11096 2060 5 2:33 66.500 11.563

WebHosting [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EXDS 88.000 6.438u 81.563 81.375 89.750 80.375 25954 5489 2 2:33 82.875 3.875
VRIO 41.000 3.875u 37.125 36.875 41.938 36.563 23446 2142 4 2:33 42.500 35.625
ABOV 33.063 1.500u 31.563 31.000 33.188 30.750 5143 811 20 2:33 75.500 5.750

E*Portals [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
INSP 47.250 2.188u 45.063 44.938 47.250 44.688 2940 578 10 2:32 72.625 9.750
GNET 70.875 1.938u 68.938 68.375 71.250 67.000 7125 1778 1 2:33 99.500 3.203
LCOS 45.875 0.938u 44.938 44.688 46.125 43.500 17238 3550 1 2:33 72.688 10.031

E*Banking [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
TBFC 27.688 0.938u 26.750 26.688 27.750 26.000 3008 192 15 2:32 75.875 3.938
SONE 37.375 0.000u 37.375 37.125 38.250 36.500 3014 419 1 2:32 79.250 4.625
NTBK 22.313 0.000u 22.313 21.313 22.500 21.000 5153 801 2 2:33 83.000 3.578

E*Brokers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NDB 34.750 1.250u 33.500 33.375 34.938 32.375 3943 714 N/A 2:28 93.000 8.125
NITE 35.125 0.938u 34.188 33.625 35.375 32.500 34961 5935 2 2:33 81.625 2.250
AMTD 23.625 0.813u 22.813 22.688 23.875 22.313 26453 4206 10 2:33 62.781 1.875
EGRP 27.938 0.750u 27.188 26.875 28.125 26.500 44085 6708 15 2:33 72.250 2.500

SCH 42.563 -0.438d 43.000 43.125 43.125 41.813 27948 1382 1 2:28 77.500 9.250

E*Software [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VRSN 100.000 5.125u 94.875 93.125 100.250 92.500 12879 2739 1 2:33 96.750 9.688
INTU 82.125 1.750u 80.375 79.875 82.500 79.000 3512 549 1 2:32 110.750 26.250
NSOL 63.000 0.938u 62.063 61.000 64.500 60.375 4726 1029 2 2:33 153.750 10.500
VERT 37.813 0.875u 36.938 36.375 39.500 35.313 9925 1737 2 2:33 74.500 17.375

BVSN 100.375 -1.375d 101.750 102.125 103.375 98.750 2742 643 2 2:31 105.125 9.250

E*Misc [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PHCM 138.500 12.938u 125.563 122.500 144.375 122.500 14900 5516 1 2:33 127.250 32.250
GMST 68.500 2.938u 65.563 65.250 71.500 63.750 11063 1408 5 2:32 77.500 15.500
STRM 46.250 -0.750u 47.000 46.000 47.125 44.875 2508 374 3 2:33 70.000 24.000

PCs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GTW 97.625 3.938u 93.688 93.688 98.375 93.125 18007 1391 N/A 2:28 93.938 36.125
BBY 72.563 1.938u 70.625 69.000 73.000 68.875 9257 972 5 2:27 80.500 15.969
AAPL 60.500 -0.250u 60.750 60.375 60.750 59.938 33744 1803 2 2:32 62.000 28.500

SemiCapX_EDA [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
TER 70.500 2.938u 67.563 67.563 70.500 67.000 6382 617 31 2:27 80.563 15.000
AMAT 69.250 2.375u 66.875 66.813 69.688 66.438 63105 8414 1 2:33 79.938 21.563
NVLS 57.750 1.563u 56.188 56.000 58.063 55.375 8454 1197 10 2:32 75.875 20.875
LRCX 55.125 1.375u 53.750 53.750 55.375 52.875 9337 1068 10 2:32 60.000 8.375

KLAC 65.313 0.313u 65.000 64.813 66.000 64.250 10779 1555 50 2:33 73.063 20.750
SNPS 55.438 -1.188d 56.625 56.625 56.625 54.500 3665 493 27 2:33 63.250 24.500

Semis [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
RMBS 97.000 4.250u 92.750 93.000 99.625 92.250 11456 2397 1 2:33 117.500 45.000
BRCM 133.625 4.063u 129.563 129.625 133.750 129.250 16061 3293 5 2:33 149.500 23.500
PMCS 98.688 3.188u 95.500 95.375 98.750 95.000 6237 1044 3 2:32 96.688 11.438
TXCC 53.000 2.750u 50.250 50.000 54.000 49.000 1716 430 1 2:32 54.250 7.328

TQNT 56.500 2.500u 54.000 54.000 56.500 53.375 4167 957 8 2:32 54.563 7.328
TXN 78.938 2.438u 76.500 76.875 79.000 76.750 29335 2517 26 2:28 77.688 22.688
RFMD 46.750 2.313u 44.438 45.125 47.500 44.563 15073 2552 1 2:33 44.938 3.063
LSCC 65.063 1.344u 63.719 63.875 65.750 63.750 1966 412 11 2:30 68.125 18.875

CREE 33.063 1.313u 31.750 32.000 33.938 31.500 3640 582 3 2:32 41.000 5.250
GALT 55.125 1.188u 53.938 53.281 55.188 53.281 3803 278 15 2:32 64.750 6.625
VTSS 71.500 0.750u 70.750 70.438 71.500 68.875 6371 985 1 2:33 73.875 17.125
ALTR 44.500 0.688u 43.813 43.500 45.000 43.188 22722 2535 3 2:32 46.875 14.531

QLGC 80.500 0.531u 79.969 79.938 81.500 78.500 3892 823 12 2:33 85.500 11.750
MCHP 52.594 0.469u 52.125 52.313 52.750 51.750 3791 327 30 2:32 55.625 17.000
XLNX 75.375 0.375u 75.000 75.063 77.250 74.250 23755 2787 12 2:33 76.125 14.875
AMCC 97.250 0.250u 97.000 96.750 97.875 94.750 3184 484 1 2:33 99.500 12.250

MMCN 53.500 -0.750d 54.250 53.875 54.000 52.750 2601 316 2 2:32 55.250 7.750
LLTC 64.438 -1.000d 65.438 64.500 65.188 64.000 7000 897 1 2:33 75.750 19.563

Software [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SEBL 67.438 5.563u 61.875 63.000 68.063 62.938 29351 4778 1 2:33 67.375 15.125
CHKP 73.000 3.063u 69.938 70.031 73.938 69.000 8758 970 3 2:32 73.313 10.875
CTXS 55.875 2.938u 52.938 52.938 56.000 52.250 15210 1824 10 2:33 65.250 23.125
LGTO 43.313 1.625u 41.688 42.125 43.750 41.125 8411 1446 5 2:33 42.750 13.750

EFII 59.313 1.563u 57.750 57.750 59.375 57.375 1678 359 1 2:33 60.375 14.125
CA 52.500 0.938u 51.563 51.500 52.875 51.438 8736 582 10 2:33 58.000 26.000
BMCS 57.625 0.813u 56.813 56.500 58.000 56.000 18644 2299 7 2:33 64.875 30.000
ORCL 37.938 0.375u 37.563 37.125 38.438 37.000 61019 5463 1 2:33 41.156 12.125

VRTS 61.563 0.250u 61.313 60.000 62.625 59.125 13982 1787 1 2:33 63.438 11.875
MERQ 47.625 0.000- 47.625 47.625 48.375 46.750 1676 235 20 2:32 50.000 10.563
CPWR 30.250 -0.438u 30.688 30.000 30.875 30.000 15628 1653 10 2:33 39.906 16.375
RATL 28.250 -0.750d 29.000 28.750 28.844 28.125 18860 354 10 2:32 40.000 10.500

ADBE 102.375 -2.375d 104.750 102.844 105.250 101.750 5093 1139 1 2:33 105.250 23.625

ECM [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SLR 76.188 2.000u 74.188 74.438 76.500 74.375 7484 722 4 2:28 75.000 19.406
FLEX 55.250 1.188u 54.063 53.250 56.688 52.875 4473 688 1 2:31 60.250 10.984
SANM 77.000 0.063u 76.938 76.125 77.250 76.000 3692 469 40 2:32 83.500 19.625
JBL 39.125 -0.750d 39.875 39.750 39.750 38.250 7011 426 4 2:27 55.375 11.500

Misc [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NTAP 61.875 1.875u 60.000 60.125 62.750 59.250 9838 1126 1 2:32 67.000 16.000
ADIC 21.313 -0.250d 21.563 21.500 21.625 21.188 1071 166 1 2:28 24.938 3.063
EXTR 83.250 -1.250u 84.500 78.750 90.250 78.500 12747 4048 2 2:33 87.500 35.063

Banks_Brokers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
C 50.438 1.875u 48.563 48.500 50.438 48.250 N/A 4034 1 2:28 51.750 19.000
MWD 97.688 1.438u 96.250 96.000 98.000 94.750 11801 757 N/A 2:28 116.938 36.500
GS 64.688 1.063u 63.625 63.563 65.000 62.813 5830 354 30 2:27 77.250 55.188
MER 78.375 0.813u 77.563 76.750 78.750 76.250 15381 1444 4 2:28 102.500 35.750

Bios_Drugs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PFE 39.125 0.500u 38.625 38.500 39.375 38.250 N/A 7157 1557 2:33 50.031 28.656
BGEN 79.875 -0.875u 80.750 79.625 81.563 78.625 14057 2442 2 2:32 81.125 20.875
AMGN 81.688 -1.938d 83.625 83.125 83.250 80.625 28753 3422 1 2:32 84.813 28.969
IMNX 132.250 -3.000d 135.250 133.750 137.000 131.500 7334 1346 1 2:32 145.875 23.938

Laser [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BEAM 15.438 0.375u 15.063 15.188 15.750 15.031 7527 896 1 2:32 29.375 3.000
VISX 94.813 -1.188d 96.000 96.000 96.938 94.250 6823 1585 10 2:33 103.875 10.484

Indices [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
COMP 2747.000 27.500u 2719.500 2708.800 2774.900 2708.000 338 312 1 3:10 2874.900 1357.100
NDX 2409.600 23.700u 2385.900 2385.800 2432.400 2371.100 1422 1241 1 3:25 2468.400 1063.300
SOX 526.600 10.290u 516.310 516.310 530.540 515.730 1417 1259 1 3:05 533.460 182.590
BKX 874.600 3.500u 871.100 868.200 886.900 865.400 1308 1156 1 3:05 944.300 545.700

QQQ 120.000 0.375u 119.625 118.750 121.750 118.516 57372 2061 20 3:05 123.438 97.000
SPZ 1360.400 0.200u 1360.200 1360.200 1373.300 1353.700 1361 1242 1 3:10 1420.100 923.300
VIX 22.580 -0.440d 23.020 23.730 24.120 21.880 325 295 1 3:09 60.630 16.730
DJII 11256.000 -44.000d 11300.000 11300.000 11366.000 11194.000 N/A 8563 N/A 3:05 N/A N/A

DOW [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
HWP 106.250 1.250u 105.000 105.000 106.938 104.750 25666 1763 N/A 3:05 118.438 47.063
AXP 146.688 0.313u 146.375 146.375 150.625 145.500 27656 1654 25 3:05 147.188 67.000
WMT 47.438 -0.313d 47.750 47.625 48.063 47.000 38132 3106 N/A 3:05 53.406 26.219
JPM 139.375 -0.375u 139.750 138.000 141.000 136.813 11460 1107 13 3:05 147.813 72.125

GE 116.188 -0.375u 116.563 115.625 118.500 115.563 38506 3227 N/A 3:05 120.000 69.000
MRK 69.250 -0.813d 70.063 69.813 70.000 68.500 34831 2797 47 3:10 87.375 57.500

Tech_Titans [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MSFT 91.750 5.313u 86.438 87.063 93.125 87.063 N/A 45795 4 3:10 100.750 43.875
WCOM 79.375 2.625u 76.750 76.688 80.000 76.250 N/A 14214 1 3:10 96.766 39.000
EMC 61.625 1.125u 60.500 60.000 62.125 59.938 44210 3961 25 3:05 67.469 20.844
CSCO 66.250 0.500u 65.750 65.063 67.000 65.063 N/A 19147 24 3:10 69.250 20.563

INTC 83.438 0.500u 82.938 82.313 84.500 82.250 N/A 24685 10 3:10 83.000 34.875
DELL 46.188 0.438u 45.750 45.313 47.250 45.188 N/A 42649 25 3:10 55.000 20.375
LU 65.188 -0.063- 65.250 65.188 66.000 64.563 N/A 5701 10 3:05 79.750 26.719
IBM 122.000 -2.438d 124.438 123.375 123.625 121.000 N/A 4586 5 3:05 139.188 55.375

E*Titans [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ATHM 42.125 2.188u 39.938 39.688 43.250 39.375 N/A 17108 5 3:10 99.000 11.750
YHOO 153.875 1.750u 152.125 149.938 159.500 149.875 N/A 20802 1 3:10 244.000 29.500
CNET 41.500 1.625u 39.875 39.188 43.625 38.875 20715 3922 2 3:10 79.750 7.250
AMZN 119.813 1.438u 118.375 116.000 125.500 115.938 N/A 24021 7 3:10 221.250 21.656

CMGI 84.000 1.063u 82.938 82.250 88.250 81.563 45318 11270 2 3:10 165.000 8.609
AOL 99.125 0.125u 99.000 97.875 102.063 96.875 N/A 14069 3 3:05 175.500 17.250
PCLN 67.125 0.063u 67.063 66.875 69.500 65.750 16090 3612 12 3:10 165.000 58.000
RNWK 85.813 -2.000d 87.813 86.313 90.000 84.250 15171 3763 4 3:10 131.875 7.625

INKT 113.750 -2.125d 115.875 114.063 118.625 111.875 15416 3190 1 3:10 159.125 19.500
DCLK 94.625 -3.188d 97.813 94.875 99.375 91.500 22515 6496 3 3:10 176.000 6.750
EBAY 120.188 -4.250d 124.438 122.313 129.000 118.250 N/A 16887 1 3:10 234.000 8.406

Networkers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
COMS 23.688 -0.125d 23.813 23.750 23.875 23.438 20420 2725 3 3:10 51.125 20.000
SUNW 73.688 -1.125- 74.813 73.688 74.688 73.500 54526 6838 7 3:10 76.438 19.188

WirelessMfr_Carrier [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MOT 91.875 1.938u 89.938 89.125 92.438 89.125 17860 1496 9 3:05 100.188 38.375
PCS 59.500 0.625u 58.875 58.875 60.125 58.563 5510 511 10 3:05 66.875 12.750
NXTL 55.438 -0.750d 56.188 56.000 56.125 55.313 27382 2192 5 3:10 59.813 15.375
NOK 83.750 -0.875u 84.625 83.063 84.688 82.313 22124 1552 1 3:05 99.375 29.531

QCOM 179.938 -3.500d 183.438 181.750 182.750 178.000 31991 7973 1 3:10 184.000 18.875

Tcom&Cable_Gear [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
RBAK 136.688 10.188u 126.500 125.000 143.000 123.000 32106 12257 1 3:10 130.438 32.500
HLIT 98.125 6.125u 92.000 91.500 100.625 90.000 4822 641 2 3:10 97.094 7.625
CMTN 126.750 5.750u 121.000 118.750 135.000 117.000 20150 6698 2 3:10 130.125 50.500
OCLI 64.500 4.125u 60.375 60.438 66.125 60.250 6109 467 1 3:10 88.375 14.375
PDYN 44.000 3.750u 40.250 39.875 46.000 39.875 2774 775 2 3:09 58.000 31.750

TLAB 64.000 1.813u 62.188 61.500 64.875 61.375 28375 3592 4 3:10 74.000 15.688
ANTC 46.188 1.438u 44.750 44.250 46.750 44.250 11703 609 2 3:06 46.500 11.500
ETEK 52.500 0.625d 51.875 52.688 53.750 51.500 6480 829 112 3:10 52.375 19.438
WCII 49.938 0.438u 49.500 48.750 51.125 48.688 8253 791 15 3:06 64.438 10.250

EFNT 37.500 0.375u 37.125 37.000 39.500 36.500 2276 597 1 3:06 68.000 29.250
TERN 34.625 0.250u 34.375 34.250 35.000 34.125 2768 409 1 3:10 60.500 7.000
NT 43.250 -0.375u 43.625 43.000 43.750 42.500 18224 1008 8 3:04 47.063 13.406
ADCT 38.688 -1.375d 40.063 39.469 39.500 38.250 23922 2605 1 3:10 53.625 15.750

CMVT 76.625 -1.375d 78.000 77.813 77.875 75.875 4233 743 8 3:09 82.375 19.578
JDSU 105.125 -1.813d 106.938 106.000 107.750 104.688 16840 2673 3 3:10 107.375 77.250
AWRE 31.500 -2.875d 34.375 34.625 34.750 30.875 6484 937 7 3:10 87.125 4.250
JNPR 223.000 -4.000d 227.000 223.063 234.375 216.875 11547 4126 2 3:10 227.938 90.125

Tcom&Cable_SrvcPrvdr [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NXLK 93.500 0.875u 92.625 92.063 95.750 90.625 3561 797 3 3:09 115.375 10.563
MFNX 28.188 0.750u 27.438 27.000 28.875 26.500 12695 1859 26 3:10 47.563 4.219
ADLAC 61.000 0.500u 60.500 60.000 61.625 59.250 3923 256 10 3:09 87.000 29.125

MCLD 26.125 0.063- 26.063 26.125 26.313 25.500 6819 433 10 3:08 33.688 7.625
GBLX 30.938 0.000u 30.938 30.750 31.250 30.500 12542 963 8 3:08 64.250 8.000
COVD 43.000 0.000d 43.000 43.375 45.000 42.000 5725 1180 3 3:09 81.000 20.656
QWST 28.750 -0.250d 29.000 28.938 28.938 28.375 52869 5898 5 3:10 52.375 11.000

GTSG 29.563 -0.313d 29.875 29.688 30.125 29.375 6626 333 6 3:09 45.844 10.563
RCNC 38.375 -0.813d 39.188 39.188 39.875 38.250 2511 321 1 3:09 54.500 8.750
LVLT 62.625 -1.875d 64.500 63.625 64.500 61.000 10381 1795 1 3:10 100.125 22.375

ISPs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PSIX 48.375 2.500u 45.875 45.875 49.125 45.000 15597 1946 1 3:10 73.750 8.375
ELNK 49.000 0.438u 48.563 47.750 50.500 47.125 7548 1389 7 3:10 99.375 19.500
CNCX 23.250 -0.250d 23.500 23.563 24.000 22.875 7640 896 2 3:05 57.625 7.125
MSPG 30.000 -0.500d 30.500 30.313 31.188 29.000 15327 2823 6 3:10 66.500 11.563

WebHosting [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EXDS 85.250 3.688u 81.563 81.375 89.750 80.375 33185 7213 3 3:10 82.875 3.875
VRIO 40.063 2.938u 37.125 36.875 41.938 36.563 26619 2424 6 3:09 42.500 35.625
ABOV 32.188 0.625u 31.563 31.000 33.188 30.750 5792 943 5 3:08 75.500 5.750

E*Portals [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
INSP 45.250 0.188u 45.063 44.938 47.313 44.688 3843 748 5 3:10 72.625 9.750
GNET 68.625 -0.313u 68.938 68.375 71.250 67.000 8474 2132 1 3:10 99.500 3.203
LCOS 44.313 -0.625d 44.938 44.688 46.125 43.500 21593 4399 2 3:10 72.688 10.031

E*Banking [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SONE 37.625 0.250u 37.375 37.125 38.250 36.500 3410 481 1 3:09 79.250 4.625
TBFC 26.938 0.188u 26.750 26.688 27.750 26.000 3340 236 10 3:04 75.875 3.938
NTBK 21.375 -0.938u 22.313 21.313 22.500 21.000 6480 983 40 3:10 83.000 3.578

E*Brokers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NDB 34.500 1.000u 33.500 33.375 34.938 32.375 5679 955 10 3:05 93.000 8.125
EGRP 27.125 -0.063u 27.188 26.875 28.125 26.500 57006 8793 15 3:10 72.250 2.500
AMTD 22.625 -0.188d 22.813 22.688 23.875 22.313 34437 5547 2 3:10 62.781 1.875
NITE 34.000 -0.188u 34.188 33.625 35.375 32.500 43589 7421 5 3:10 81.625 2.250

SCH 41.125 -1.875d 43.000 43.125 43.125 40.750 36949 1710 6 3:05 77.500 9.250

E*Software [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VRSN 98.000 3.125u 94.875 93.125 100.500 92.500 14832 3121 1 3:10 96.750 9.688
INTU 80.500 0.125u 80.375 79.875 82.500 79.000 4087 622 1 3:05 110.750 26.250
VERT 36.875 -0.063u 36.938 36.375 39.500 35.313 11384 2023 6 3:09 74.500 17.375
NSOL 61.938 -0.125u 62.063 61.000 64.500 60.375 5698 1280 6 3:10 153.750 10.500

BVSN 99.375 -2.375d 101.750 102.125 103.375 98.500 3374 761 3 3:10 105.125 9.250

E*Misc [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PHCM 135.500 9.938u 125.563 122.500 144.375 122.500 16578 6280 1 3:10 127.250 32.250
GMST 66.875 1.313u 65.563 65.250 71.500 63.750 12952 1735 1 3:10 77.500 15.500
STRM 45.125 -1.875d 47.000 46.000 47.125 44.875 2800 450 6 3:10 70.000 24.000

PCs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GTW 96.375 2.688u 93.688 93.688 98.375 93.125 21673 1696 8 3:05 93.938 36.125
BBY 71.063 0.438u 70.625 69.000 73.000 68.875 11557 1126 17 3:05 80.500 15.969
AAPL 60.188 -0.563d 60.750 60.375 60.750 59.938 38244 2079 3 3:10 62.000 28.500

SemiCapX_EDA [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AMAT 69.438 2.563u 66.875 66.813 69.688 66.438 N/A 10163 2 3:10 79.938 21.563
TER 70.063 2.500u 67.563 67.563 70.500 67.000 7730 711 10 3:05 80.563 15.000
NVLS 57.313 1.125u 56.188 56.000 58.063 55.375 10113 1421 7 3:10 75.875 20.875
LRCX 54.500 0.750u 53.750 53.750 55.375 52.875 10576 1233 10 3:09 60.000 8.375

KLAC 65.000 0.000u 65.000 64.813 66.000 64.250 11411 1700 2 3:10 73.063 20.750
SNPS 55.750 -0.875d 56.625 56.625 56.625 54.500 4542 586 5 3:10 63.250 24.500

Semis [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
RMBS 96.625 3.875u 92.750 93.000 99.625 92.250 12501 2648 1 3:10 117.500 45.000
PMCS 98.000 2.500u 95.500 95.375 98.750 95.000 7205 1288 1 3:10 96.688 11.438
RFMD 46.750 2.313u 44.438 45.125 47.500 44.563 16637 2862 1 3:10 44.938 3.063
TXN 78.125 1.625u 76.500 76.875 79.000 76.750 35525 2927 5 3:05 77.688 22.688

TXCC 51.750 1.500u 50.250 50.000 54.000 49.000 1950 468 51 3:10 54.250 7.328
CREE 33.000 1.250u 31.750 32.000 33.938 31.500 4613 687 2 3:09 41.000 5.250
TQNT 55.250 1.250u 54.000 54.000 56.500 53.375 4758 1066 1 3:10 54.563 7.328
BRCM 130.688 1.125u 129.563 129.625 134.438 129.250 19213 4058 2 3:10 149.500 23.500

LSCC 64.625 0.906u 63.719 63.875 65.750 63.750 2215 451 6 3:06 68.125 18.875
MCHP 52.938 0.813u 52.125 52.313 52.938 51.750 4761 400 1 3:10 55.625 17.000
ALTR 44.438 0.625u 43.813 43.500 45.000 43.188 24736 2799 4 3:08 46.875 14.531
GALT 54.500 0.563u 53.938 53.281 55.188 53.281 4202 318 1 2:57 64.750 6.625

VTSS 71.063 0.313u 70.750 70.438 71.813 68.875 7597 1184 1 3:10 73.875 17.125
XLNX 74.750 -0.250d 75.000 75.063 77.250 74.125 27645 3219 1 3:10 76.125 14.875
LLTC 64.813 -0.625u 65.438 64.500 65.188 64.000 7836 1069 1 3:10 75.750 19.563
AMCC 96.063 -0.938d 97.000 96.750 97.875 94.750 3717 563 1 3:10 99.500 12.250

MMCN 53.188 -1.063d 54.250 53.875 54.000 52.750 3027 360 2 3:06 55.250 7.750
QLGC 78.438 -1.531d 79.969 79.938 81.500 78.125 4359 917 1 3:09 85.500 11.750

Software [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SEBL 67.500 5.625u 61.875 63.000 68.063 62.938 33473 5326 1 3:10 67.375 15.125
CTXS 55.875 2.938u 52.938 52.938 56.125 52.250 17931 2129 1 3:10 65.250 23.125
CHKP 72.750 2.813u 69.938 70.031 73.938 69.000 9240 1054 2 3:10 73.313 10.875
LGTO 42.750 1.063u 41.688 42.125 43.750 41.125 9843 1642 2 3:10 42.750 13.750

CA 52.125 0.563u 51.563 51.500 52.875 51.438 9413 664 3 3:04 58.000 26.000
VRTS 61.688 0.438u 61.250 60.000 62.625 59.125 16375 2129 5 3:10 63.438 11.875
EFII 58.000 0.250u 57.750 57.750 59.375 57.375 1957 426 2 3:08 60.375 14.125
BMCS 57.000 0.188u 56.813 56.500 58.000 56.000 22114 2716 2 3:10 64.875 30.000

ORCL 37.250 -0.313u 37.563 37.125 38.438 36.813 N/A 6510 17 3:10 41.156 12.125
MERQ 47.063 -0.563d 47.625 47.625 48.375 46.750 1863 262 5 3:06 50.000 10.563
RATL 28.375 -0.625d 29.000 28.750 28.844 28.125 20520 440 2 3:10 40.000 10.500
CPWR 30.063 -0.625u 30.688 30.000 30.875 29.750 17874 1894 11 3:10 39.906 16.375

ADBE 102.125 -2.625d 104.750 102.844 105.250 101.750 5534 1236 1 3:10 105.250 23.625

ECM [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SLR 75.813 1.625u 74.188 74.438 76.500 74.375 8229 839 2 3:04 75.000 19.406
FLEX 54.500 0.438u 54.063 53.250 56.688 52.875 5316 770 20 3:09 60.250 10.984
JBL 39.313 -0.563d 39.875 39.750 39.750 38.250 7226 455 1 3:03 55.375 11.500
SANM 76.313 -0.625u 76.938 76.125 77.250 76.000 3930 508 1 3:00 83.500 19.625

Misc [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NTAP 61.500 1.500u 60.000 60.125 62.750 59.250 11529 1352 19 3:10 67.000 16.000
ADIC 21.250 -0.313d 21.563 21.500 21.625 21.188 1270 183 100 3:09 24.938 3.063
EXTR 80.625 -3.875u 84.500 78.750 90.250 77.000 14079 4509 5 3:10 87.500 35.063

Banks_Brokers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
C 49.188 0.625u 48.563 48.500 50.438 48.250 N/A 4832 30 3:05 51.750 19.000
GS 63.938 0.313u 63.625 63.563 65.000 62.813 8237 446 5 3:03 77.250 55.188
MWD 96.375 0.125u 96.250 96.000 98.250 94.750 15977 934 13 3:04 116.938 36.500
MER 77.250 -0.313u 77.563 76.750 78.750 76.188 20929 1909 4 3:05 102.500 35.750

Bios_Drugs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PFE 38.688 0.063u 38.625 38.500 39.313 38.250 N/A 8150 25 3:05 50.031 28.656
BGEN 79.688 -1.063u 80.750 79.625 81.563 77.000 15729 2855 2 3:10 81.125 20.875
AMGN 81.125 -2.500d 83.625 83.125 83.250 80.313 34079 4158 23 3:10 84.813 28.969
IMNX 132.500 -2.750d 135.250 133.750 137.000 130.625 8455 1542 5 3:10 145.875 23.938

Laser [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BEAM 15.313 0.250u 15.063 15.188 15.750 15.031 8273 992 6 3:08 29.375 3.000
VISX 94.875 -1.125d 96.000 96.000 96.938 92.125 9183 2059 2 3:10 103.875 10.484