Silicon Investor (SI) -- The First Internet Community

Ticker Security Name Close High Folder
ACAS AMER CAP STRAT 32.45 32.98 C:\EQUIS\DATA\Dividends
AEM AGNICO EAGLE 14 14.05 C:\EQUIS\DATA\Gold Stocks
AET AETNA INC 41.55 42.7 C:\EQUIS\DATA\Health Care
AGY ARGOSY GAMING 39.5 39.8 C:\EQUIS\DATA\Gambling stocks
AH ARMOR HOLDINGS 28.08 29.55 C:\EQUIS\DATA\Security Plays
AHR ANTHRACITE CAP 11.4 11.86 C:\EQUIS\DATA\Dividends
ALEX ALEX & BALDWIN 28.05 29.62 C:\EQUIS\DATA\Tankers
APPB APPLEBEES INTL 37.95 38.12 C:\EQUIS\DATA\Resteraunts
ARTNA ARTESIAN RES A 31 32 C:\EQUIS\DATA\Water Utilities
ASFC ASTORIA FIN 31.55 31.8 C:\EQUIS\DATA\Banks
ASL ASHANTI GOLD 5.07 5.45 C:\EQUIS\DATA\Gold Stocks
ASO AMSOUTH BANCORP 22.29 22.92 C:\EQUIS\DATA\Banks
ATG AGL RESOURCES 23.64 24.5 C:\EQUIS\DATA\Natural Gas
ATMI ATMI INC 31.89 32.73 C:\EQUIS\DATA\SEMI Equips
AWK AMER WATER 44.09 44.33 C:\EQUIS\DATA\Water Utilities
AWR AM STATES WATER 38.2 39.6 C:\EQUIS\DATA\Water Utilities
AZR AZTAR CP 24.14 24.22 C:\EQUIS\DATA\Gambling stocks
BAC BANKAMERICA CORP 69.95 70.09 C:\EQUIS\DATA\Banks
BDX BECTON DICKINSN 38.22 39.25 C:\EQUIS\DATA\Health Care
BOBE BOB EVANS 31.1 31.32 C:\EQUIS\DATA\Resteraunts
BRLI BIO REF LABS 9.42 10.24 C:\EQUIS\DATA\Medical Supplies
CAKE CHEESECAKE FACT 39.98 40.64 C:\EQUIS\DATA\Food
CARS CAP AUTOMOTIVE 23.45 23.5 C:\EQUIS\DATA\Dividends
CCK CROWN CRK & SEAL 11.04 11.25 C:\EQUIS\DATA\Dividends
CF CRESTAR FIN 35.09 35.4 C:\EQUIS\DATA\Banks
CHC CHARTER MUN MTGE 16.24 16.79 C:\EQUIS\DATA\Dividends
CHD CHURCH & DWIGHT 31.38 31.8 C:\EQUIS\DATA\Chemical Stocks
CINF CINCINNATI FIN 45.75 46.16 C:\EQUIS\DATA\Insurance Stocks
CLC CLARCOR 32.65 32.7 C:\EQUIS\DATA\Industrial Supplies
CLI MACK CALI REALTY ( Office REIT) 35.59 35.73 C:\EQUIS\DATA\REITs
CPBI CPB 36.99 37.47 C:\EQUIS\DATA\Banks
DDS DILLARD STK A 25.19 25.39 C:\EQUIS\DATA\Retail Stocks
DIAN DIANON SYSTEMS 70.13 71.94 C:\EQUIS\DATA\Medical Supplies
DOL DOLE FOOD 30.85 31.46 C:\EQUIS\DATA\Food
DRYR DREYERS GRAND 46.03 47.2 C:\EQUIS\DATA\Food
EC ENGELHARD CORP 32.25 33 C:\EQUIS\DATA\Chemical Stocks
ED CON ED 42.09 43.37 C:\EQUIS\DATA\Power Companies
EQR EQUITY RESIDENT 30.9 30.96 C:\EQUIS\DATA\Dividends
ETN EATON 85.03 85.95 C:\EQUIS\DATA\Cyclicals
EWA WEBS AUSTRALIA 9.74 10.063 C:\EQUIS\DATA\Foreign index trackers
EWM WEBS MALAYSIA 6.15 6.15 C:\EQUIS\DATA\Foreign index trackers
EWO WEBS AUSTRIA 8.5 8.7 C:\EQUIS\DATA\Foreign index trackers
EWW WEBS MEXICO 17.73 18.4 C:\EQUIS\DATA\Foreign index trackers
EXPE EXPEDIA INC 70.55 72.51 C:\EQUIS\DATA\Internet Stocks
FCX FRPRT-MCM GD 17.55 18.14 C:\EQUIS\DATA\Gold Stocks
FCX.A FRPRT-MCM GD A 18.5 19.3 C:\EQUIS\DATA\Gold Stocks
FDO FAMILY DLR STRS 33.91 34.75 C:\EQUIS\DATA\Retail Stocks
FDP FRESH DEL MONTE 21.06 21.18 C:\EQUIS\DATA\Food
FITB FIFTH THR BNCP 69.35 69.69 C:\EQUIS\DATA\Banks
FO FORTUNE BRANDS 52.41 52.97 C:\EQUIS\DATA\Home Products
FR FIRST INDUST REA 36.5 36.5 C:\EQUIS\DATA\Dividends
GAN GARAN INC 58 58.75 C:\EQUIS\DATA\Clothing
GAP GREAT ATLANTIC 27.6 28.44 C:\EQUIS\DATA\Retail Stocks
GOLD GOLD FIELDS LTD 10.49 11.07 C:\EQUIS\DATA\Gold Stocks
GPT GREENPOINT FIN 49.67 50.06 C:\EQUIS\DATA\Banks
GRT GLIMCHER REAL 19.15 19.35 C:\EQUIS\DATA\Dividends
HBAN HUNTGTN BKSHR 19.95 20.31 C:\EQUIS\DATA\Banks
HCN HEALTHCARE REIT 31.82 31.82 C:\EQUIS\DATA\Dividends
HCP HEALTH CARE PROP 43.79 43.9 C:\EQUIS\DATA\Dividends
HET HARRAHS ENTER 46.37 46.37 C:\EQUIS\DATA\Gambling stocks
HGMCY HARMONY GOLD 12.37 12.95 C:\EQUIS\DATA\Gold Stocks
HIW HIGHWOODS PROP 29.29 29.45 C:\EQUIS\DATA\Dividends
HLYW HOLLYWOOD ENTER 19.41 19.41 C:\EQUIS\DATA\Media Providers
HNP HUANENG POW INTL ADR 28.45 29.4 C:\EQUIS\DATA\China ADRs
HOTT HOT TOPIC 23.92 25.4667 C:\EQUIS\DATA\Retail Stocks
HPT HOSP PROP 36.46 36.49 C:\EQUIS\DATA\Dividends
HR HEALTHCARE REAL 31.75 31.75 C:\EQUIS\DATA\Dividends
HRP HRPT PROPERTIES 9.37 10.09 C:\EQUIS\DATA\Dividends
HSIC HENRY SCHEIN 47.69 47.69 C:\EQUIS\DATA\Health Care
HUM HUMANA INC 14.55 15.813 C:\EQUIS\DATA\Health Care
ICUI ICU MEDICAL 36.44 37.3 C:\EQUIS\DATA\Health Care
IFF INTL FLAV & FRAG 37.32 37.45 C:\EQUIS\DATA\Chemical Stocks
JCI JOHNSON CONTROLS 92.33 93.2 C:\EQUIS\DATA\1Maybe Trades
JDN JDN REALTY 13.2 13.64 C:\EQUIS\DATA\REITs
JEC JACOBS ENG 37.4 38.43 C:\EQUIS\DATA\Engineering Stocks
JP JEFFERSON PILOT 52.6 53 C:\EQUIS\DATA\Insurance Stocks
K KELLOGG CO 36.38 36.46 C:\EQUIS\DATA\Food
KBH KAUFMAN & BROAD 46.85 47.3 C:\EQUIS\DATA\Home Builders
KIM KIMCO REALTY CP 33.61 34.0667 C:\EQUIS\DATA\REITs
KPA INKEEPERS USA 11.95 12.43 C:\EQUIS\DATA\Dividends
KRT KRANZCO REALTY 13.81 15.08 C:\EQUIS\DATA\Dividends
KSS KOHLS 74.92 75.08 C:\EQUIS\DATA\Retail Stocks
KSU KANSAS CITY SO 16.24 16.75 C:\EQUIS\DATA\Transport Stocks
LMT LOCKHEED MARTIN 61.54 62.1 C:\EQUIS\DATA\Defence Stocks
MAT MATTEL 21.05 21.24 C:\EQUIS\DATA\New Misc
MBG CIRCUS CIRCUS 31.9 32.77 C:\EQUIS\DATA\Gambling stocks
MDY S&P MIDCAP 400 UN 99.65 100.8 C:\EQUIS\DATA\5 Indexes
MFA AMER FST MORT 8.76 9.59 C:\EQUIS\DATA\Dividends
MGA MAGNA INTL 74.85 75.3 C:\EQUIS\DATA\Auto stocks
MGG MGM GRAND INC 36.35 37.2 C:\EQUIS\DATA\Gambling stocks
MHO M/I SCHOTTENST 60.65 61.7 C:\EQUIS\DATA\Home Builders
MNTG M T R GAMING 16.04 17.71 C:\EQUIS\DATA\Gambling stocks
MO PHILIP MORRIS 53.05 54.48 C:\EQUIS\DATA\Tobacco Stocks
MSEX MIDDLESEX WATR 24 24.9667 C:\EQUIS\DATA\Water Utilities
MTH MERITAGE 80.3 81.62 C:\EQUIS\DATA\Home Builders
NEM NEWMONT MINING 28.2 29.25 C:\EQUIS\DATA\Gold Stocks
NFI NOVASTAR FINL 22.49 22.7 C:\EQUIS\DATA\REITs
NHL NEWHALL LAND ADR 31.35 31.7 C:\EQUIS\DATA\Home Builders
NHP NATWIDE HEALTH 22.48 22.8 C:\EQUIS\DATA\Dividends
NLY ANNALY MORTGAGE 16.8 17.62 C:\EQUIS\DATA\Dividends
NOC NORTHROP GRUMMAN 118.31 119.75 C:\EQUIS\DATA\Defence Stocks
NXL NEW PLAN EXCEL 20.74 20.74 C:\EQUIS\DATA\Dividends
OMX OFFICEMAX 6.55 6.63 C:\EQUIS\DATA\Retail Stocks
ONE BANK ONE CORP 41.98 42.88 C:\EQUIS\DATA\Banks
PAAS PAN AMER SILV 5.2 5.97 C:\EQUIS\DATA\Gold Stocks
PEP PEPSICO 51.9 52.5 C:\EQUIS\DATA\Food
PETM PETSMART 14.25 14.6 C:\EQUIS\DATA\Retail Stocks
PG PROCTER & GAMBLE 91.93 92.74 C:\EQUIS\DATA\1New Web Charts
PGR PROGRESSIVE OHIO 174.68 175.37 C:\EQUIS\DATA\Insurance Stocks
PNNW PENNICHUCK 28.38 28.5 C:\EQUIS\DATA\Water Utilities
PNRA PANERA BREAD CO 68.73 69.7 C:\EQUIS\DATA\Food
PSA PUBLIC STORAGE 38.94 38.99 C:\EQUIS\DATA\REITs
PSC PHILADELPHIA SUB 24.08 24.64 C:\EQUIS\DATA\Water Utilities
PZL PENNZOIL QUAKER 21.55 21.68 C:\EQUIS\DATA\Oil Plays
PZZA PAPA JOHNS 29.98 30 C:\EQUIS\DATA\Resteraunts
R RYDER SYSTEM 30.3 30.68 C:\EQUIS\DATA\Transport Stocks
RAS RSC ASSET INV 20.6 20.69 C:\EQUIS\DATA\Dividends
RDN RADIAN GROUP 53.49 54.5 C:\EQUIS\DATA\Insurance Stocks
RGBK REGIONS FINAN 34.73 34.86 C:\EQUIS\DATA\Banks
RGIS REGIS CORP 27.92 28.5 C:\EQUIS\DATA\New Misc
RGR STURM RUGER & CO 13.4 13.5 C:\EQUIS\DATA\Security Plays
RJR RJR TOBACCO HLDS 66.84 67.79 C:\EQUIS\DATA\Tobacco Stocks
ROST ROSS STORES 38.49 39.5 C:\EQUIS\DATA\Retail Stocks
RWT REDWOOD TRUST (Realstate) 27.93 28.4 C:\EQUIS\DATA\REITs
RYAN RYANS FAMILY 25.67 25.74 C:\EQUIS\DATA\New Misc
S SEARS ROEBUCK 53.84 55.2 C:\EQUIS\DATA\Retail Stocks
SBGI SINCLAIR BRDCST STK A 13.7 14.08 C:\EQUIS\DATA\Media Providers
SBUX STARBUCKS 25.17 25.6565 C:\EQUIS\DATA\Resteraunts
SBW SALOMON BROS WORLDWIDE INC FD 14.23 14.25 C:\EQUIS\DATA\Brokers and Funds
SCIO SCIOS 32.08 32.24 C:\EQUIS\DATA\Biotechs
SFI STARWOOD FINL 30.37 31.2 C:\EQUIS\DATA\Dividends
SHW SHERWIN-WILLIAMS 30.97 31 C:\EQUIS\DATA\Retail Stocks
SKS SAKS 13.54 14.37 C:\EQUIS\DATA\Retail Stocks
SMSC STANDARD MICRO 26.95 27.875 C:\EQUIS\DATA\IC design and Assembly
SNA SNAP ON 34.12 35.15 C:\EQUIS\DATA\Retail Stocks
SNH SENIOR HOUSNG 14.9 14.9 C:\EQUIS\DATA\Dividends
SO SOUTHERN 26.74 27.3 C:\EQUIS\DATA\Power Companies
SONC SONIC 28.24 28.75 C:\EQUIS\DATA\Resteraunts
SOTR SOUTHTRUST 26.5 27.32 C:\EQUIS\DATA\Banks
SPAR SPARTAN MOTORS 10.02 10.15 C:\EQUIS\DATA\Auto stocks
SPF STANDARD PACIFIC 32.18 33.5 C:\EQUIS\DATA\Home Builders
SPLS STAPLES INC 21.47 22.45 C:\EQUIS\DATA\Retail Stocks
STL STERLING BANCORP 31.9 32.05 C:\EQUIS\DATA\Banks
STLD STEEL DYNAMICS 18.65 18.86 C:\EQUIS\DATA\METAL
STN STATION CASINO 18.25 19.125 C:\EQUIS\DATA\Gambling stocks
SWWC SOUTHWEST WATER 16.05 16.35 C:\EQUIS\DATA\Water Utilities
SYY SYSCO 29.46 30.438 C:\EQUIS\DATA\Food
TJX TJX 42.03 42.1 C:\EQUIS\DATA\Retail Stocks
TMA THORNBURG MTG 20.9 21.5 C:\EQUIS\DATA\Dividends
TOL TOLL BROTHERS 27.58 27.99 C:\EQUIS\DATA\Home Builders
TRW TRW INC 51.94 53 C:\EQUIS\DATA\Defence Stocks
TSN TYSON FOODS 13.61 14.62 C:\EQUIS\DATA\Food
TUG MARITRANS INC 13.5 14 C:\EQUIS\DATA\Tankers
UPC UNION PLANTERS 49.25 49.34 C:\EQUIS\DATA\Banks
URS URS CORP 33.9 34.29 C:\EQUIS\DATA\Engineering Stocks
USAI USA NETWORKS 32.41 33.53 C:\EQUIS\DATA\Cable Companies
UST UST 39.94 39.98 C:\EQUIS\DATA\Tobacco Stocks
WDC WESTERN DIGITAL 6.7 7.75 C:\EQUIS\DATA\Semis
WEC WISCONSIN ENER 25.27 25.49 C:\EQUIS\DATA\Power Companies
WEN WENDYS INTL 36.97 37.74 C:\EQUIS\DATA\Resteraunts
WQP WEST PENN POWER 25.03 25.87 C:\EQUIS\DATA\Power Companies
XLY CYCL TRANSPORT SEL SEC SPDR FD 30.45 30.82 C:\EQUIS\DATA\5 Indexes
YELL YELLOW 27.4 27.68 C:\EQUIS\DATA\Transport Stocks
YUM TRICON GLOBAL 62.34 63.48 C:\EQUIS\DATA\Resteraunts