Silicon Investor (SI) -- The First Internet Community

PawTracks(sm)Stock Monitor - jan 21 1999 13:38:26 CDT

Indices [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BKX 807.500 -9.500d 817.000 814.600 816.700 804.800 1131 973 1 2:18 953.200 545.700
OEX 615.820 -10.190d 626.010 626.010 626.010 615.270 1149 573 1 2:23 637.340 451.580
SOX 397.620 -19.170d 416.790 416.790 416.790 396.920 1240 1088 1 2:18 428.120 182.590
SPZ 1233.000 -23.600d 1256.600 1256.600 1256.600 1232.200 1145 565 1 2:22 1278.100 923.300
NDX 1974.700 -59.000d 2033.700 2033.700 2033.700 1957.300 1234 1123 1 2:38 2096.300 996.800
COMP 2335.800 -79.700d 2415.500 2403.500 2403.500 2335.800 298 263 1 2:23 2474.400 1357.100
DJII 9245.000 -91.000d 9336.000 9336.000 9377.000 9229.000 N/A 7352 N/A 2:18 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MMM 72.813 2.938u 69.875 70.313 73.250 69.938 11785 975 1 2:18 97.875 65.625
WMT 79.625 -0.625d 80.250 80.125 81.375 79.625 19415 1667 13 2:18 85.063 38.125
MRK 148.063 -0.813d 148.875 149.125 152.188 147.563 21844 1766 6 2:23 161.750 110.500
HWP 70.938 -0.813d 71.750 72.000 73.438 70.750 20795 1438 21 2:18 82.375 47.063
GE 99.563 -0.813d 100.375 100.375 101.250 99.000 34034 2847 N/A 2:18 104.875 69.000
PG 83.313 -1.438d 84.750 85.625 85.625 83.188 18177 1108 N/A 2:18 94.813 65.125
AXP 99.563 -2.438d 102.000 102.500 103.313 99.063 9016 901 1 2:18 118.625 67.000
JPM 105.563 -3.250d 108.813 108.875 108.875 105.500 9735 660 130 2:18 148.750 72.125
T 87.688 -3.813d 91.500 90.000 90.625 87.250 N/A 4136 1 2:18 96.125 48.375
XRX 111.813 -4.813d 116.625 115.625 117.625 111.563 9723 727 305 2:23 123.375 71.250

Spartans [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
IBM 194.500 0.000d 194.500 197.625 198.250 193.250 65175 3913 10 2:18 199.250 95.625
ORCL 49.125 -1.750d 50.875 50.750 52.063 48.938 N/A 8825 5 2:23 53.875 18.188
WCOM 74.000 -3.500d 77.500 77.375 77.500 73.938 N/A 9116 1 2:23 80.125 30.813
EMC 96.063 -3.938d 100.000 99.125 99.750 95.875 30832 3212 1 2:18 107.125 27.375
MSFT 158.000 -4.625d 162.625 161.750 163.313 157.750 N/A 14833 1 2:23 167.750 67.000
CSCO 100.938 -5.188d 106.125 105.313 106.125 100.500 N/A 16191 1 2:23 109.938 37.203
INTC 132.625 -5.625d 138.250 137.000 137.625 132.250 N/A 11117 5 2:23 143.688 65.656
LU 106.438 -9.063d 115.500 111.000 111.000 106.250 N/A 9640 1 2:18 120.000 38.969

PCMakers_Distrbtor [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GTW 59.375 0.875u 58.500 58.500 59.750 57.063 21533 1450 3 2:18 68.750 31.813
CPQ 47.438 -0.813d 48.250 48.250 48.875 47.250 N/A 5257 2 2:18 50.250 22.938
DELL 84.125 -1.188d 85.313 85.500 86.500 83.875 N/A 14704 10 2:23 88.125 22.688
AAPL 38.813 -1.750d 40.563 40.438 40.563 37.500 41649 4191 1 2:23 47.313 17.375
BBY 80.188 -3.250d 83.438 83.438 84.000 79.938 7055 713 17 2:22 85.375 22.875
CDWC 91.250 -10.625d 101.875 101.000 102.000 87.500 4970 616 1 2:20 123.250 36.000

Networkers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
COMS 46.875 -1.125d 48.000 47.375 49.125 46.125 N/A 7363 1 2:23 51.125 22.938
NN 36.188 -1.625d 37.813 37.250 37.250 35.875 9321 355 4 2:16 39.875 15.438
ASND 82.063 -7.875d 89.938 88.313 88.313 81.625 N/A 8559 1 2:23 93.375 27.750
SUNW 97.063 -8.313d 105.375 107.000 107.250 95.500 N/A 22441 5 2:23 115.750 37.625

Telecom_Datacom [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
QWST 60.438 0.375d 60.063 62.063 63.375 60.438 28340 2909 1 2:23 63.375 22.000
LVLT 43.250 0.250u 43.000 42.875 45.125 42.000 13654 1918 1 2:21 44.000 18.875
TLAB 83.750 0.000d 83.750 84.250 87.125 83.000 27965 3176 8 2:23 93.125 31.375
ERICY 23.813 -0.250d 24.063 24.125 25.313 23.813 33526 1456 6 2:23 34.000 15.000
NT 53.813 -0.688u 54.500 53.500 55.188 53.188 12631 712 N/A 2:17 69.250 26.813
CIEN 18.375 -0.750d 19.125 19.000 19.250 18.250 25567 2173 10 2:23 92.375 8.125
ADCT 37.750 -1.438d 39.188 39.125 39.188 36.875 11947 898 1 2:22 41.125 15.750
GBLX 46.875 -1.625d 48.500 48.250 48.688 45.500 2470 284 2 2:22 49.500 16.000
WCII 42.125 -2.250d 44.375 43.875 44.500 42.125 4450 490 1 2:17 48.125 10.250
QCOM 59.313 -2.688d 62.000 61.938 62.438 58.750 16949 1975 6 2:23 67.625 37.750
MOT 68.500 -3.063d 71.563 70.813 71.500 68.000 19070 1520 2 2:23 72.438 38.375
UNPH 75.875 -3.125d 79.000 79.125 79.125 75.750 3251 317 1 2:18 81.250 31.250
CMVT 78.750 -3.563d 82.313 82.688 82.813 78.500 5126 405 33 2:23 84.000 29.375
NOKA 144.875 -5.125d 150.000 147.000 148.000 144.250 12826 968 16 2:18 155.375 36.094

SemiCapX_EDA [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SNPS 55.375 2.000u 53.375 53.125 57.875 53.000 8577 660 2 2:23 61.250 24.500
ASMLF 41.813 -0.938d 42.750 42.500 43.125 41.000 15016 496 4 2:23 49.063 12.938
CDN 29.813 -1.063d 30.875 31.125 31.375 29.813 6969 338 10 2:16 39.000 19.125
LRCX 26.875 -1.500d 28.375 28.000 28.250 26.250 5885 545 1 2:23 33.000 8.375
TER 59.938 -1.563d 61.500 61.188 62.438 59.625 18582 750 N/A 2:18 63.875 15.000
VECO 60.500 -1.750d 62.250 61.625 62.125 60.375 948 97 25 2:21 64.500 20.375
AMAT 55.375 -2.188d 57.563 56.750 57.188 54.500 56117 4684 2 2:23 59.938 21.563
ETEC 49.750 -2.250d 52.000 51.563 52.000 48.750 3208 452 1 2:22 62.375 14.875
KLAC 54.125 -2.375d 56.500 55.250 56.250 52.875 13198 1280 1 2:23 59.250 20.750
NVLS 67.000 -3.500d 70.500 69.125 69.625 65.625 7448 1050 50 2:21 75.500 20.875

Semis [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
QLGC 151.250 0.625d 150.625 151.750 153.000 148.750 1225 179 5 2:22 163.000 24.625
LEVL 40.563 -0.813d 41.375 41.375 41.375 39.750 7430 451 250 2:21 44.375 15.000
AMD 20.813 -1.188d 22.000 20.875 21.250 19.750 50244 2904 N/A 2:17 33.000 12.750
MCHP 30.938 -1.813d 32.750 32.688 32.750 30.516 7859 555 9 2:23 42.375 17.000
LLTC 98.125 -2.063d 100.188 99.500 99.750 97.875 7226 549 5 2:22 104.000 39.125
XLNX 80.063 -2.063d 82.125 81.375 86.625 79.500 29527 2956 5 2:23 87.625 29.750
VTSS 48.813 -2.188d 51.000 50.938 51.000 48.406 6775 626 4 2:21 52.375 17.125
PMCS 70.625 -2.688d 73.313 74.250 74.500 69.625 3876 339 1 2:23 79.188 22.875
MU 69.625 -3.375d 73.000 73.625 74.500 69.250 36057 1577 3 2:18 78.250 20.063
MXIM 51.625 -3.375d 55.000 54.500 54.875 51.125 15967 931 6 2:23 56.625 22.313
LSCC 49.750 -3.500d 53.250 52.000 52.500 49.375 6013 404 1 2:22 57.000 18.875
RMBS 86.000 -3.938d 89.938 90.375 91.000 86.000 4782 644 2 2:23 109.938 35.500
TXN 93.875 -5.750d 99.625 99.563 100.375 93.875 36298 1504 50 2:18 102.813 44.500
ALTR 59.938 -9.063d 69.000 64.250 64.375 59.688 48851 3206 8 2:23 71.875 28.250
BRCM 115.000 -11.875d 126.875 123.000 126.000 115.000 4895 1112 1 2:23 191.250 47.000

Software [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
DCTM 26.250 2.375u 23.875 24.625 27.688 24.500 16578 722 50 2:23 59.625 16.750
NETA 47.375 2.188u 45.188 46.125 50.000 46.000 44036 3379 1 2:23 67.688 25.500
CSC 65.125 2.063u 63.063 63.063 66.000 63.063 6942 760 5 2:18 74.875 39.969
CPWR 64.188 1.813d 62.375 65.688 65.875 62.625 N/A 4067 5 2:23 79.813 35.875
BMCS 39.375 1.188- 38.188 39.375 39.875 38.750 45196 2591 5 2:23 60.250 31.000
SAP 30.500 0.813d 29.688 30.688 30.688 30.000 5268 547 2 2:17 62.250 27.500
CTXS 89.500 0.500d 89.000 91.375 92.125 88.500 15572 1638 2 2:23 107.500 36.375
PSFT 23.250 0.438u 22.813 22.875 23.813 22.750 26032 2521 20 2:23 57.438 16.500
PLAT 13.125 0.250u 12.875 12.938 14.000 12.813 25644 1275 1 2:23 34.313 9.000
JDEC 22.875 0.125u 22.750 22.688 22.875 22.500 5153 366 32 2:23 49.500 19.625
CA 48.250 -0.250u 48.500 47.000 49.125 47.000 22289 802 69 2:22 61.938 26.000
WIND 48.500 -0.375d 48.875 49.000 49.000 48.313 1050 65 1 2:15 51.625 28.000
SAVLY 24.313 -0.438d 24.750 24.750 24.750 23.750 6282 381 3 2:23 58.000 7.500
THQI 27.125 -0.750d 27.875 27.875 28.000 27.000 916 165 1 2:12 32.125 9.500
AMSY 38.500 -0.875d 39.375 38.750 39.000 38.000 1080 81 10 2:22 40.250 19.250
RATL 30.063 -0.875d 30.938 31.063 31.125 29.625 5664 393 4 2:17 32.875 10.500
CATP 24.688 -1.063d 25.750 25.813 25.813 24.688 13697 718 1 2:23 58.375 13.375
LHSPF 35.125 -1.125d 36.250 35.250 36.563 35.125 3516 375 1 2:23 68.000 25.313
LHSG 54.688 -1.250d 55.938 55.625 55.625 54.000 561 61 3 2:10 76.500 26.563
NEON 48.313 -1.438d 49.750 49.125 49.250 47.250 3562 275 3 2:21 53.125 4.750
HNCS 32.750 -1.750d 34.500 34.500 34.500 32.750 3006 201 1 2:23 47.125 22.500
ERTS 44.188 -1.875d 46.063 46.250 47.250 43.875 3406 460 1 2:23 57.125 33.250
VRTS 76.688 -2.125d 78.813 79.750 80.375 76.688 3786 415 7 2:23 84.250 23.750
SEBL 35.000 -2.313d 37.313 37.000 37.125 34.000 13971 896 2 2:23 39.375 15.125
ADSK 45.250 -2.688d 47.938 47.750 48.000 45.250 4694 475 5 2:23 50.063 21.625
KEA 34.375 -3.250d 37.625 35.688 36.375 34.000 8465 859 2 2:18 60.938 24.750
MERQ 50.563 -3.438d 54.000 54.250 55.500 47.875 7220 677 4 2:23 63.875 21.125
DDDDF 46.875 -3.625d 50.500 50.500 51.375 45.500 743 156 9 2:03 54.125 18.250
CHKPF 41.250 -3.750d 45.000 43.875 44.375 40.250 21115 1835 5 2:23 56.000 10.875
LGTO 58.813 -6.688d 65.500 64.875 64.875 57.875 14988 1210 10 2:23 67.750 21.000

Bank_Brokers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BAC 66.000 0.000d 66.000 66.188 66.813 65.500 46136 1798 N/A 2:18 88.438 44.000
BK 34.813 -0.188u 35.000 34.250 35.063 34.125 13166 680 2 2:18 40.688 24.000
C 52.813 -0.438d 53.250 52.875 54.125 52.500 N/A 2883 N/A 2:18 73.500 28.500
WFC 36.938 -0.438d 37.375 37.000 37.188 36.250 35100 997 51 2:18 43.875 27.500
ONE 52.750 -0.500d 53.250 53.250 53.375 52.375 22999 844 3 2:18 65.625 36.063
AGE 35.438 -1.125d 36.563 36.000 36.625 35.063 1621 173 4 2:15 48.813 22.625
MER 72.688 -1.313d 74.000 73.813 74.813 72.125 30202 1537 2 2:18 109.125 35.750
LEH 51.375 -1.438d 52.813 52.938 52.938 51.313 5159 461 2 2:17 85.000 22.625
CMB 75.500 -1.625d 77.125 76.000 76.938 75.063 40554 1221 10 2:18 78.250 35.563
BSC 42.125 -1.750d 43.875 43.875 43.875 41.313 5041 323 17 2:18 64.000 26.000
MWD 85.313 -2.188d 87.500 85.500 86.813 84.688 13779 681 96 2:18 97.500 36.500
DLJ 47.750 -4.500u 52.250 47.000 51.563 46.938 12046 679 4 2:18 63.750 20.375

Drugs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GDT 107.500 0.375u 107.125 106.875 110.000 106.875 5003 420 1 2:18 119.750 56.000
JNJ 80.188 -0.813d 81.000 80.938 81.250 79.688 11626 1051 7 2:18 89.750 66.125
BGEN 88.813 -0.875d 89.688 89.750 90.188 88.500 9440 759 1 2:23 97.125 37.750
PFE 117.500 -2.188d 119.688 120.188 121.000 117.063 22539 2088 10 2:18 128.938 76.625
AMGN 110.438 -3.313d 113.750 113.063 114.500 110.375 14264 1331 4 2:22 115.438 46.625
LLY 78.125 -4.125d 82.250 80.750 81.625 77.063 20839 1724 5 2:18 91.313 57.688

Internet [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LCOS 108.375 3.563d 104.813 113.000 116.000 105.000 54320 9460 1 2:23 145.375 17.594
BVSN 41.000 -0.188d 41.188 41.625 44.500 38.688 12322 1741 1 2:23 49.250 6.250
EWBX 40.125 -1.875d 42.000 41.063 41.750 40.000 1359 313 20 2:21 85.063 31.000
ELNK 68.875 -3.875d 72.750 71.438 71.938 68.000 9396 1540 6 2:23 96.750 13.313
MSPG 90.625 -4.375d 95.000 93.438 98.625 88.000 15504 3042 1 2:23 125.000 10.500
ONSL 41.313 -4.813d 46.125 44.500 44.875 41.125 11466 1989 4 2:22 108.000 10.625
UBID 67.938 -5.688u 73.625 67.000 70.500 62.000 4905 1254 3 2:22 189.000 30.000
CMGI 87.938 -7.563d 95.500 91.250 96.375 82.500 26511 5942 2 2:23 155.000 8.172
SEEK 59.000 -7.563d 66.563 65.500 66.250 58.125 37915 5403 1 2:23 100.000 10.375
INTU 86.375 -7.875d 94.250 92.875 93.000 86.313 13646 1164 4 2:23 104.750 26.250
AOL 139.813 -8.688d 148.500 145.250 146.125 139.000 N/A 11791 44 2:23 167.000 22.750
INKT 141.000 -10.500d 151.500 152.875 154.500 133.000 5228 1194 1 2:23 189.750 30.750
EGRP 75.188 -11.313d 86.500 84.938 85.750 75.000 41470 7987 1 2:23 108.000 10.000
AMZN 98.938 -14.063d 113.000 104.500 109.000 92.563 N/A 32490 1 2:23 199.125 9.234
XCIT 81.500 -15.125d 96.625 92.000 92.625 78.500 N/A 9427 1 2:23 111.000 18.000
BCST 104.500 -15.500d 120.000 105.625 118.000 102.625 5675 1488 6 2:23 289.500 32.750
NSOL 158.000 -17.500d 175.500 172.938 175.000 152.000 5700 1339 1 2:23 260.375 15.750
ATHM 91.625 -18.125d 109.750 103.063 103.125 90.500 50854 9109 8 2:23 126.750 22.000
EBAY 184.125 -29.375d 213.500 197.000 202.000 180.188 11893 2714 6 2:22 321.000 25.250
YHOO 253.375 -33.813d 287.188 274.063 280.000 249.375 N/A 17567 1 2:23 445.000 28.813

ElecContractMfring [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
JBL 72.375 -0.813d 73.188 73.250 74.375 72.313 1704 219 1 2:16 79.000 23.000
SCI 53.000 -1.625d 54.625 54.375 54.500 52.563 2036 196 1 2:15 59.375 20.750
SLR 85.063 -1.625d 86.688 86.250 86.500 84.938 11389 488 3 2:18 93.500 35.438
FLEX 42.250 -1.875d 44.125 44.375 44.375 41.875 2084 232 6 2:21 46.250 10.984
SANM 69.813 -2.125d 71.938 72.000 73.000 68.500 6967 534 3 2:21 75.875 19.625