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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NDX 1964.200 2.400u 1961.800 1961.800 1990.800 1926.700 1707 1596 1 4:36 2096.300 996.800
SOX 392.760 -5.100d 397.860 397.860 398.950 390.550 1701 1539 1 4:16 428.120 182.590
COMP 2338.900 -5.800u 2344.700 2309.300 2365.100 2304.000 418 380 1 4:21 2474.400 1357.100
OEX 610.380 -6.700d 617.080 617.080 617.140 607.740 1642 886 1 4:21 637.340 451.580
SPZ 1225.200 -10.000d 1235.200 1235.200 1236.500 1218.100 1639 883 1 4:21 1278.100 923.300
BKX 792.500 -13.400d 805.900 797.600 799.900 790.700 1589 1423 1 4:16 953.200 545.700
DJII 9121.000 -143.000d 9264.000 9264.000 9265.000 9089.000 N/A 10232 N/A 4:12 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
WMT 82.000 2.938u 79.063 79.063 82.250 78.500 26589 2443 1 4:06 85.063 38.125
T 88.313 0.250u 88.063 86.188 89.625 86.125 N/A 5646 1 4:03 96.125 48.375
HWP 69.625 -0.563d 70.188 70.250 70.500 69.000 21014 1663 1 4:08 82.375 47.063
PG 85.313 -1.188d 86.500 85.500 87.063 83.625 25925 1576 3266 4:01 94.813 65.125
MMM 71.313 -1.277d 72.590 71.938 72.125 70.563 11093 1005 546 4:01 97.875 65.625
GE 97.875 -1.438d 99.313 98.813 99.813 97.375 48430 4045 8 4:05 104.875 69.000
XRX 109.688 -2.375d 112.063 111.750 112.250 108.375 9198 1069 14 4:07 123.375 71.250
JPM 103.125 -2.750d 105.875 105.875 105.875 103.000 12528 986 333 4:02 148.750 72.125
MRK 142.750 -3.563d 146.313 146.000 148.000 142.750 24801 2413 1 4:15 161.750 110.500
AXP 98.625 -3.875d 102.500 101.000 101.125 98.000 17906 1382 57 4:14 118.625 67.000

Spartans [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EMC 99.000 2.500u 96.500 93.000 99.000 93.000 47151 4098 3 4:21 107.125 27.375
CSCO 102.813 1.500u 101.313 99.125 104.500 98.250 N/A 24913 16 4:00 109.938 37.203
ORCL 49.875 1.188u 48.688 47.375 52.063 47.250 N/A 10259 92 4:01 53.875 18.188
WCOM 74.875 1.000u 73.875 72.750 75.438 72.500 N/A 10627 113 4:01 80.125 30.813
MSFT 156.250 -2.063u 158.313 155.625 160.234 155.250 N/A 19486 4 4:01 167.750 67.000
LU 103.500 -3.438d 106.938 104.875 105.750 103.000 N/A 9128 2 4:19 120.000 38.969
INTC 128.875 -4.563d 133.438 130.750 132.750 128.500 N/A 22665 2 4:01 143.688 65.656
IBM 180.000 -17.000d 197.000 184.000 185.500 177.625 N/A 11209 2 4:14 199.250 95.625

PCMakers_Distrbtor [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GTW 62.500 4.500u 58.000 57.000 63.250 56.500 60847 3219 10 4:16 68.750 31.813
AAPL 38.750 -0.063u 38.813 37.688 39.500 37.063 30862 3331 30 4:01 47.313 17.375
DELL 83.000 -1.188u 84.188 82.000 84.688 81.625 N/A 17152 109 4:01 88.125 22.688
CPQ 46.188 -1.500u 47.688 45.750 46.938 45.500 N/A 9094 N/A 4:13 50.250 22.938
BBY 79.250 -2.500d 81.750 81.625 81.625 79.250 19684 713 6 4:05 85.375 22.875
CDWC 90.000 -3.250d 93.250 92.250 95.000 87.250 9916 619 50 4:00 123.250 36.000

Networkers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NN 36.000 -0.188u 36.188 34.750 36.938 34.375 13807 622 150 4:02 39.875 15.438
SUNW 98.000 -0.250u 98.250 97.438 100.250 95.500 N/A 21881 23 4:01 115.750 37.625
COMS 45.375 -1.938d 47.313 46.375 47.188 45.063 N/A 6367 28 4:01 51.125 22.938
ASND 79.188 -2.563d 81.750 80.188 81.188 78.125 N/A 7835 11 4:01 93.375 27.750

Telecom_Datacom [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CIEN 22.563 4.188u 18.375 17.813 23.000 17.563 N/A 22131 4 4:00 92.375 8.125
LVLT 45.938 1.750u 44.188 44.000 46.000 43.188 20573 1955 26 4:00 45.125 18.875
QWST 60.125 0.750u 59.375 58.250 61.250 55.875 37552 4434 24 4:01 63.375 22.000
MOT 69.188 0.438u 68.750 67.500 69.875 67.000 25267 1886 20 4:11 72.438 38.375
GBLX 46.938 0.125u 46.813 46.750 48.000 45.250 2386 292 5 3:56 49.500 16.000
ERICY 23.813 0.000u 23.813 23.500 24.125 23.500 26018 1537 50 4:01 34.000 15.000
CMVT 78.875 -0.125u 79.000 78.625 79.500 76.000 3208 351 32 4:00 84.000 29.375
NOKA 144.563 -0.438u 145.000 138.625 145.563 138.625 21073 1461 10 4:00 155.375 36.094
NT 53.500 -0.500u 54.000 52.125 54.688 52.125 16555 906 121 4:02 69.250 26.813
QCOM 59.000 -0.500u 59.500 58.500 61.625 58.125 16506 2106 9 4:01 67.625 37.750
WCII 42.125 -0.875u 43.000 41.750 42.750 41.125 6307 666 18 4:00 48.125 10.250
ADCT 35.750 -1.625d 37.375 37.000 37.672 35.750 18163 1064 39 4:01 41.125 15.750
UNPH 72.813 -3.938d 76.750 75.500 75.500 71.125 15335 808 7 4:00 81.250 31.250
TLAB 79.625 -4.500d 84.125 83.250 83.500 79.000 29982 4006 3 4:01 93.125 31.375

SemiCapX_EDA [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ASMLF 43.938 2.750u 41.188 40.250 45.125 40.250 23184 1057 10 3:59 49.063 12.938
SNPS 55.125 0.438u 54.688 54.688 56.750 54.000 5063 479 10 4:00 61.250 24.500
ETEC 50.625 -0.375u 51.000 50.000 53.000 49.500 4677 457 9 4:01 62.375 14.875
LRCX 26.250 -0.375d 26.625 26.500 26.500 25.750 3327 410 85 4:00 33.000 8.375
CDN 29.500 -0.375u 29.875 29.375 30.000 29.000 9113 390 4 4:01 39.000 19.125
AMAT 54.625 -0.688u 55.313 53.750 56.625 53.500 N/A 6262 5 4:01 59.938 21.563
NVLS 63.250 -1.313u 64.563 62.563 65.750 61.625 8924 1197 15 4:01 75.500 20.875
TER 57.250 -2.750d 60.000 58.500 58.750 56.375 16888 547 10 4:01 63.875 15.000
KLAC 51.250 -2.813d 54.063 52.875 53.063 51.000 20057 1891 10 4:00 59.250 20.750
VECO 57.750 -3.250d 61.000 60.625 61.000 57.750 624 145 10 3:53 64.500 20.375

Semis [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PMCS 70.375 5.375u 65.000 65.625 71.625 65.563 11976 776 10 4:01 79.188 22.875
LSCC 50.063 2.188u 47.875 48.250 53.000 48.000 8473 691 1 4:00 57.000 18.875
RMBS 88.688 1.938u 86.750 84.063 90.750 83.875 6603 879 1 3:59 109.938 35.500
BRCM 120.000 1.125u 118.875 115.000 123.500 114.000 6162 1396 5 4:00 191.250 47.000
AMD 21.625 0.625u 21.000 20.750 22.063 20.625 45891 2362 35 4:15 33.000 12.750
XLNX 78.188 0.063u 78.125 76.938 79.750 76.750 23851 2002 35 4:01 87.625 29.750
MXIM 51.438 -0.188u 51.625 50.750 52.063 49.875 14256 844 61 4:01 56.625 22.313
VTSS 48.750 -0.500d 49.250 48.875 49.125 48.250 11941 857 32 4:01 52.375 17.125
LEVL 39.938 -0.563u 40.500 39.625 40.500 37.250 10137 752 2 4:00 44.375 15.000
MU 69.000 -0.813u 69.813 67.875 71.000 67.250 35736 1973 14 4:01 78.250 20.063
LLTC 98.938 -0.875u 99.813 98.063 100.438 97.125 6305 733 21 4:00 104.000 39.125
MCHP 30.188 -1.000d 31.188 30.750 30.750 29.875 13807 576 67 4:00 42.375 17.000
ALTR 60.063 -1.063d 61.125 60.125 60.750 57.750 27434 2363 3 4:01 71.875 28.250
TXN 93.000 -3.125d 96.125 93.125 94.563 91.625 34192 1794 5 4:08 102.813 44.500
QLGC 139.500 -11.500d 151.000 149.000 149.000 137.000 4379 377 1 3:59 163.000 24.625

Software [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BMCS 43.938 5.375u 38.563 42.125 44.563 42.000 N/A 10227 5 4:01 60.250 31.000
MERQ 50.750 2.750u 48.000 47.375 51.938 43.000 12173 630 10 3:58 63.875 21.125
NETA 49.500 2.125u 47.375 46.313 50.125 46.000 39381 3429 79 4:01 67.688 25.500
KEA 36.438 1.875u 34.563 34.625 36.750 34.438 7029 718 58 4:01 60.938 24.750
VRTS 77.000 1.313u 75.688 75.000 80.188 73.875 9938 885 6 4:01 84.250 23.750
ERTS 47.750 1.250u 46.500 46.625 50.750 45.625 19238 1306 42 4:00 57.125 33.250
CPWR 65.813 1.063u 64.750 64.500 66.375 63.875 43805 3032 17 4:01 79.813 35.875
CSC 64.500 0.750u 63.750 62.875 65.750 62.750 5053 680 2 4:03 74.875 39.969
CHKPF 40.875 0.625u 40.250 38.500 41.875 37.375 17984 1897 2 4:01 56.000 10.875
LGTO 59.938 0.438u 59.500 58.063 61.250 56.875 9462 774 1 4:00 67.750 21.000
PSFT 23.875 0.313u 23.563 23.250 24.375 22.875 33212 3638 9 4:01 57.438 16.500
CATP 24.938 0.250u 24.688 24.250 25.438 24.063 18834 844 12 4:01 58.375 13.375
NEON 48.500 0.188u 48.313 47.500 49.250 46.375 3175 336 14 3:59 53.125 4.750
PLAT 13.438 0.188u 13.250 13.313 13.438 13.063 25507 845 5 4:13 34.313 9.000
JDEC 22.813 0.125u 22.688 22.500 23.250 22.000 4644 395 1 4:00 49.500 19.625
SAP 30.500 -0.125u 30.625 30.438 31.125 30.250 6956 600 19 4:02 62.250 27.500
AMSY 37.563 -0.188d 37.750 37.750 38.125 37.250 840 86 18 4:01 40.250 19.250
SAVLY 24.250 -0.250d 24.500 24.375 24.375 23.875 2667 271 8 4:00 58.000 7.500
LHSPF 34.688 -0.313u 35.000 34.125 36.500 34.000 5495 679 1 3:59 68.000 25.313
HNCS 31.563 -0.438u 32.000 31.500 32.125 31.438 1093 155 4 3:58 47.125 22.500
RATL 29.750 -0.438- 30.188 29.750 30.125 29.625 9162 463 30 4:00 32.875 10.500
DDDDF 47.000 -0.750d 47.750 47.125 48.250 46.125 303 60 2 3:40 54.125 18.250
DCTM 25.125 -0.875d 26.000 26.500 26.625 24.250 24434 775 500 4:00 59.625 16.750
SEBL 34.750 -1.000u 35.750 34.500 36.125 33.875 6523 595 71 4:00 39.375 15.125
CA 47.813 -1.000d 48.813 48.250 48.688 47.563 21266 841 43 4:00 61.938 26.000
ADSK 43.875 -1.438d 45.313 45.125 45.250 43.250 11643 772 12 4:01 50.063 21.625
LHSG 52.375 -1.500u 53.875 52.000 52.750 51.625 661 82 8 3:59 76.500 26.563
THQI 25.813 -1.500d 27.313 27.250 27.375 25.375 5933 740 3 3:59 32.125 9.500
CTXS 87.250 -1.750d 89.000 88.500 88.625 85.000 12062 1568 1 4:00 107.500 36.375
WIND 32.188 -17.313d 49.500 48.625 48.688 30.250 N/A 5038 8 4:00 51.625 28.000

Bank_Brokers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BK 35.938 0.063u 35.875 35.875 36.000 35.000 26813 847 3 4:11 40.688 24.000
AGE 35.063 -0.375d 35.438 35.188 35.313 34.000 2924 234 77 4:01 48.813 22.625
WFC 36.750 -0.375d 37.125 36.938 37.313 36.313 41153 1201 5 4:05 43.875 27.500
BAC 65.063 -0.438u 65.500 64.500 65.500 64.125 43476 1812 340 4:00 88.438 44.000
C 51.625 -0.813u 52.438 51.125 52.500 50.875 N/A 4090 N/A 4:15 73.500 28.500
BSC 42.125 -1.125u 43.250 42.000 42.625 41.313 4014 341 53 4:00 64.000 26.000
LEH 50.375 -1.500d 51.875 51.000 51.000 49.313 7756 642 21 4:02 85.000 22.625
ONE 50.250 -1.563- 51.813 50.250 51.000 49.938 33112 1828 140 4:01 65.625 36.063
MER 71.438 -2.313d 73.750 72.250 73.125 71.000 29983 2382 243 4:00 109.125 35.750
DLJ 44.563 -2.750d 47.313 46.250 46.250 44.250 10318 601 35 4:00 63.750 20.375
CMB 71.813 -3.563d 75.375 73.875 74.500 71.625 51437 1788 735 4:05 78.250 35.563
MWD 81.313 -4.250d 85.563 84.125 84.375 81.000 17574 1079 260 4:00 97.500 36.500

Drugs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AMGN 114.625 4.625u 110.000 109.375 114.625 109.000 15023 1940 1 4:01 115.438 46.625
BGEN 92.375 2.625u 89.750 89.125 93.000 88.500 16914 1282 26 4:01 97.125 37.750
LLY 80.250 2.313u 77.938 77.500 81.250 77.000 26959 2097 461 4:01 91.313 57.688
PFE 116.000 -0.500u 116.500 115.063 117.625 115.063 25616 2640 5 4:05 128.938 76.625
GDT 107.125 -1.500d 108.625 108.625 108.625 107.063 6054 418 157 4:00 119.750 56.000
JNJ 78.500 -1.500d 80.000 79.500 79.875 78.000 32546 1832 5 4:01 89.750 66.125

Internet [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BCST 136.250 27.750u 108.500 102.500 144.875 102.500 30356 9406 1 4:01 289.500 32.750
YHOO 286.000 21.563u 264.438 253.000 291.000 253.000 N/A 22498 1 4:00 445.000 28.813
AMZN 123.000 17.000u 106.000 99.125 125.875 98.750 N/A 50999 10 4:01 199.125 9.234
EBAY 196.750 15.000u 181.750 166.000 220.000 166.000 21865 6456 6 4:01 321.000 25.250
NSOL 178.000 8.750u 169.250 151.500 180.000 150.000 4962 1444 9 4:00 260.375 15.750
ONSL 48.875 6.500u 42.375 41.000 50.000 40.000 23325 3886 5 4:00 108.000 10.625
INKT 142.500 5.000u 137.500 129.000 148.375 127.250 8218 1752 1 4:00 189.750 30.750
CMGI 94.625 4.375u 90.250 81.750 98.500 80.500 32902 7315 2 4:01 155.000 8.172
ATHM 101.000 3.625u 97.375 90.375 105.000 90.000 53615 8887 28 4:01 126.750 22.000
UBID 70.875 2.375u 68.500 62.750 76.875 62.750 7863 2347 1 4:00 189.000 30.000
XCIT 87.875 2.000u 85.875 80.750 92.516 80.188 N/A 11839 2 4:00 111.000 18.000
EGRP 78.375 1.000u 77.375 68.500 80.000 68.000 39531 8313 24 4:01 108.000 10.000
SEEK 61.875 0.313u 61.563 55.500 65.000 55.500 30591 5990 2 4:00 100.000 10.375
BVSN 41.000 0.125u 40.875 40.000 44.000 39.375 9781 1365 23 4:00 49.250 6.250
ELNK 69.250 -0.250u 69.500 67.000 72.750 66.500 8742 1872 14 4:01 96.750 13.313
AOL 140.625 -0.375u 141.000 136.500 144.250 135.000 N/A 14118 11 4:13 167.000 22.750
EWBX 39.500 -1.500u 41.000 38.000 41.375 37.875 1692 404 10 4:01 85.063 31.000
MSPG 90.906 -1.719u 92.625 85.250 94.500 85.000 12532 2808 25 4:00 125.000 10.500
INTU 84.500 -1.875u 86.375 84.375 87.125 82.375 10939 1148 18 4:01 104.750 26.250
LCOS 110.125 -6.875u 117.000 108.313 114.500 107.750 55116 10903 2 4:01 145.375 17.594

ElecContractMfring [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SCI 53.125 0.438u 52.688 52.313 53.625 51.688 1523 208 3 4:00 59.375 20.750
SLR 85.250 0.188u 85.063 83.250 86.188 83.000 17622 816 7 4:00 93.500 35.438
SANM 66.750 -0.500u 67.250 65.125 67.375 65.000 11279 726 21 4:01 75.875 19.625
FLEX 40.000 -2.625u 42.625 39.000 42.125 38.750 9920 669 11 4:00 46.250 10.984
JBL 70.000 -3.125d 73.125 72.250 72.250 70.000 2183 243 6 4:15 79.000 23.000