Silicon Investor (SI) -- The First Internet Community

PawTracks(sm)Stock Monitor - feb 05 1999 15:23:44 CDT

Indices [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BKX 773.000 -0.200d 773.200 773.300 775.500 766.900 1538 1398 1 4:03 953.200 545.700
VIX 30.690 -0.460d 31.150 31.670 33.130 30.690 374 185 1 4:04 60.630 16.730
DJII 9304.000 -1.000d 9305.000 9305.000 9347.000 9247.000 N/A 10550 N/A 4:03 N/A N/A
OEX 617.420 -4.860d 622.280 622.280 623.980 613.540 1569 767 1 4:08 642.570 451.580

SPZ 1238.900 -9.600d 1248.500 1248.500 1251.800 1232.700 1567 760 1 4:08 1283.600 923.300
SOX 386.060 -11.250d 397.310 397.310 400.960 374.870 1645 1515 1 4:03 428.120 182.590
COMP 2373.600 -36.500d 2410.100 2419.900 2421.400 2346.800 405 375 1 4:08 2533.400 1357.100
NDX 1988.600 -39.100d 2027.700 2027.700 2039.800 1963.800 1655 1518 1 4:23 2150.800 1063.300

DOW [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MMM 78.188 1.688u 76.500 76.750 79.500 76.313 13605 1249 85 4:01 97.875 65.625
JPM 101.563 0.688u 100.875 101.000 102.625 99.125 12135 1164 5 4:00 148.750 72.125
WMT 84.063 0.313d 83.750 85.375 85.750 82.750 26298 2188 1 4:03 87.313 40.188
MRK 149.375 -0.875d 150.250 150.625 150.625 147.375 21509 1789 98 4:03 161.750 111.500

XRX 116.750 -1.938d 118.688 118.750 119.750 115.125 13108 1022 178 4:01 126.000 78.000
GE 98.000 -2.125d 100.125 99.688 100.125 96.500 N/A 5789 432 4:02 105.000 69.000
AXP 98.125 -2.125d 100.250 99.750 100.125 97.250 17053 1229 244 4:03 118.625 67.000
PG 84.875 -2.938d 87.813 87.750 88.250 84.500 22706 1472 422 4:01 94.813 65.125

T 88.500 -2.938d 91.438 91.375 91.500 87.250 N/A 5521 753 4:01 96.125 48.375
HWP 71.938 -3.438d 75.375 73.500 74.500 71.375 55710 2719 217 4:01 83.875 47.063

Spartans [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MSFT 160.000 0.938d 159.063 160.250 161.625 154.875 N/A 33773 17 4:01 175.938 75.250
WCOM 76.250 0.125d 76.125 77.250 77.250 75.750 N/A 9762 13 4:01 81.250 34.750
EMC 97.500 -1.188d 98.688 101.250 101.250 95.500 55856 5574 1 4:02 109.875 32.938
ORCL 56.188 -2.125d 58.313 58.313 58.500 55.563 N/A 10381 7 4:01 61.750 18.188

INTC 127.563 -2.563d 130.125 131.750 132.500 122.688 N/A 39499 15 4:01 143.688 65.656
LU 99.938 -2.938d 102.875 103.438 103.875 98.500 N/A 11115 1 4:03 120.000 44.250
IBM 166.000 -3.563d 169.563 170.438 171.000 164.563 N/A 5412 757 4:01 199.250 95.875
CSCO 101.250 -4.000d 105.250 104.625 105.125 99.688 N/A 40750 11 4:01 117.500 40.000

PCMakers_Distrbtor [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CPQ 43.688 -1.313d 45.000 45.313 45.500 42.063 N/A 12970 37 4:08 51.250 22.938
AAPL 36.313 -1.563d 37.875 38.250 38.375 35.500 63765 5108 6 4:01 47.313 17.375
CDWC 73.625 -1.750d 75.375 77.875 77.875 71.000 1917 288 1 3:59 123.250 36.000
BBY 85.500 -1.875d 87.375 85.750 86.250 83.063 13720 1145 44 4:01 96.750 25.469

DELL 100.438 -1.938d 102.375 102.125 102.750 96.375 N/A 58046 9 4:01 110.000 25.219
GTW 74.000 -2.500d 76.500 75.875 76.000 70.500 24733 2272 93 4:02 80.438 36.125

Networkers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NN 28.500 1.000u 27.500 28.000 29.250 28.000 50860 1172 699 4:01 39.875 15.438
COMS 34.188 0.000d 34.188 34.875 35.750 33.625 N/A 14171 6 4:01 51.125 22.938
SUNW 100.625 -2.750d 103.375 102.375 103.375 98.125 N/A 17197 3 4:01 115.750 37.625
ASND 74.563 -4.250d 78.813 79.375 79.375 73.500 N/A 8614 2 4:01 93.375 29.500

Telecom_Datacom [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GBLX 63.500 2.500u 61.000 62.750 65.063 60.750 8139 1348 7 4:01 63.625 16.000
QCOM 67.063 1.625u 65.438 65.000 68.000 62.250 20054 2475 9 4:01 67.625 37.750
WCII 42.375 -0.563d 42.938 42.938 43.500 42.375 9541 556 11 4:00 48.125 10.250
CIEN 24.125 -1.063d 25.188 26.125 26.625 23.438 N/A 12290 60 4:01 92.375 8.125

ERICY 27.313 -1.125d 28.438 28.313 28.500 27.313 22473 1638 1 4:01 34.000 15.000
MOT 66.625 -1.438d 68.063 67.000 67.250 64.375 31306 2351 117 4:01 73.500 38.375
NT 58.875 -1.875d 60.750 60.750 60.813 58.438 13593 1009 5 4:01 69.250 26.813
TLAB 80.250 -1.875d 82.125 81.813 81.813 77.875 28100 3647 1 4:01 93.125 31.375

LVLT 55.688 -2.063d 57.750 57.625 58.875 52.750 12236 2353 114 4:01 60.625 18.875
NOKA 130.375 -2.375d 132.750 133.125 133.250 129.250 20252 1468 88 4:01 155.375 38.719
ADCT 39.375 -2.625d 42.000 41.875 41.875 38.750 23711 1756 50 4:01 44.063 15.750
CMVT 79.844 -2.969d 82.813 83.375 83.375 78.250 11056 681 3 4:00 85.938 29.375

QWST 57.438 -3.063d 60.500 61.375 61.438 57.125 36934 5156 11 4:01 64.438 22.000
UNPH 76.125 -5.500d 81.625 81.000 82.000 75.875 8016 1164 1 4:00 93.750 31.250

SemiCapX_EDA [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
KLIC 29.375 0.875u 28.500 28.625 31.125 28.500 10011 1281 6 4:01 33.188 9.375
ETEC 51.625 -0.625d 52.250 52.750 54.250 49.625 4025 495 12 4:01 62.375 14.875
KLAC 53.875 -0.750d 54.625 54.625 54.688 52.250 28341 2503 6 4:01 59.250 20.750
SNPS 54.063 -0.938d 55.000 55.000 55.063 52.625 8233 636 4 4:01 61.250 24.500

VECO 50.000 -1.000d 51.000 51.000 51.188 49.875 5090 386 5 4:01 64.500 20.375
AMAT 60.688 -1.063d 61.750 61.625 62.000 56.125 N/A 14586 2 4:01 64.438 21.563
PRIA 39.813 -1.125d 40.938 40.625 41.625 39.000 7453 536 110 4:01 44.313 9.563
ASMLF 43.000 -1.750d 44.750 44.750 45.000 40.750 15869 994 10 4:00 49.063 12.938

LRCX 35.063 -1.813d 36.875 36.500 38.250 34.250 13829 1537 6 4:01 39.250 8.375
CDN 28.688 -1.938d 30.625 30.625 30.938 27.813 11603 631 139 4:00 39.000 19.125
NVLS 66.625 -2.000d 68.625 68.750 70.500 61.750 24155 3540 19 4:00 75.500 20.875
TER 56.875 -2.750d 59.625 59.438 59.500 55.938 11449 536 100 4:01 66.500 15.000

Semis [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
RMBS 75.000 1.125d 73.875 75.563 76.125 72.000 9189 1493 5 4:01 109.938 35.500
VTSS 48.250 0.750u 47.500 48.125 48.813 46.125 19530 1696 7 4:01 52.938 17.125
BRCM 131.000 0.625- 130.375 131.000 133.875 125.125 3124 1012 1 3:59 191.250 47.000
MCHP 31.500 0.250d 31.250 31.938 32.000 29.938 7240 630 1 4:01 42.375 17.000

PMCS 77.125 -0.563d 77.688 78.750 79.000 73.250 4056 607 1 4:01 80.063 22.875
MXIM 43.250 -1.375d 44.625 46.500 46.500 42.063 23250 2341 10 4:01 56.625 22.313
TXN 94.625 -1.375d 96.000 95.625 95.875 92.625 36213 1967 118 4:01 102.813 45.375
ALTR 56.750 -1.500d 58.250 59.313 59.313 53.500 34175 3375 50 4:01 71.875 28.250

LLTC 92.250 -1.625d 93.875 96.000 98.500 89.000 13427 2331 4 4:01 104.750 39.125
QLGC 133.000 -2.000d 135.000 136.000 136.500 132.938 532 137 5 4:01 163.000 27.875
AMD 16.813 -2.125d 18.938 17.000 17.250 16.500 N/A 7963 1 4:02 33.000 12.750
LEVL 33.875 -2.438d 36.313 36.625 36.750 33.250 8134 903 20 4:01 44.375 15.000

LSCC 51.625 -2.625d 54.250 54.000 54.688 50.750 3348 412 2 4:01 57.000 18.875
XLNX 77.688 -4.375d 82.063 82.125 83.750 75.125 32649 2943 9 4:01 87.625 29.750
MU 70.000 -5.625d 75.625 73.500 73.500 67.625 N/A 3963 45 4:01 80.563 20.063

Software [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SEBL 43.625 2.625u 41.000 41.000 43.750 40.750 16839 1387 5 4:00 45.875 15.125
BMCS 45.188 0.750u 44.438 45.000 45.250 43.000 40403 2902 2 4:01 60.250 34.188
CSC 72.438 0.625u 71.813 72.000 73.250 71.375 9843 867 150 4:01 74.875 42.875
SAP 32.563 0.531d 32.031 32.688 32.813 32.063 4890 455 19 4:01 62.250 29.000

NEON 58.000 0.250d 57.750 59.750 60.000 54.000 6370 916 10 4:00 66.875 6.063
PSFT 18.563 0.000d 18.563 18.938 19.250 18.375 31065 2835 6 4:01 57.438 16.500
LHSPF 32.750 -0.125d 32.875 33.250 33.750 32.563 2241 308 1 3:58 68.000 29.063
ADSK 41.563 -0.313u 41.875 41.500 41.875 39.875 10399 996 6 4:01 50.063 21.625

HNCS 24.813 -0.438d 25.250 25.375 25.625 24.000 8532 459 15 4:01 47.125 22.500
KEA 31.250 -0.500d 31.750 31.875 31.875 30.375 6277 654 50 4:00 60.938 24.750
CATP 30.438 -0.563d 31.000 31.313 32.125 30.125 26530 2339 44 4:01 58.375 13.375
JDEC 18.875 -0.750d 19.625 19.563 19.750 17.938 11770 1049 2 4:07 49.500 19.000

MERQ 59.500 -0.750d 60.250 61.125 61.125 56.875 1656 340 9 4:01 66.750 21.125
THQI 22.875 -0.875d 23.750 24.500 24.625 22.625 3447 433 1 4:00 32.125 9.500
LHSG 44.375 -1.125d 45.500 47.000 47.000 43.813 1230 181 6 3:57 76.500 29.375
VRTS 75.875 -1.125d 77.000 77.625 78.500 73.125 8675 979 30 4:00 86.000 23.750

NETA 44.375 -1.188d 45.563 45.813 45.875 44.000 23186 2575 6 4:01 67.688 25.500
RATL 33.563 -1.375d 34.938 35.125 35.125 33.250 22155 790 10 4:00 35.625 10.500
SAVLY 20.000 -1.375d 21.375 21.500 21.500 19.875 9633 549 50 3:59 58.000 7.500
CHKPF 40.500 -1.500d 42.000 41.844 42.125 39.750 4469 709 1 4:01 56.000 10.875

DDDDF 54.000 -1.625d 55.625 56.000 56.000 53.563 347 76 1 3:53 58.875 18.250
ERTS 40.063 -1.750d 41.813 41.750 41.750 39.125 6307 865 30 4:01 57.125 33.250
CTXS 82.313 -2.875d 85.188 85.938 86.875 79.625 16711 2242 8 4:00 107.500 36.375
CA 46.313 -3.188d 49.500 48.000 48.500 46.000 29777 1475 430 4:02 61.938 26.000

LGTO 45.750 -5.500d 51.250 51.063 51.125 45.125 23990 1893 3 4:00 67.750 22.000
CPWR 60.000 -5.938d 65.938 65.750 65.750 58.813 N/A 5970 2 4:01 79.813 35.875

Bank_Brokers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ONE 49.688 1.313u 48.375 48.313 50.375 47.875 28763 1509 57 4:01 65.625 36.063
WFC 34.250 0.250u 34.000 33.875 34.250 33.563 47428 1634 776 4:02 43.875 27.500
BK 33.000 -0.063- 33.063 33.000 33.375 32.500 17245 921 79 4:02 40.688 24.000
C 52.875 -0.250d 53.125 53.000 53.313 52.188 N/A 3051 772 4:01 73.500 28.500

BAC 60.750 -0.438d 61.188 61.625 62.188 60.313 34927 2201 22 4:02 88.438 44.000
MWD 89.000 -0.750d 89.750 89.625 89.750 85.750 23952 1110 196 4:01 97.500 36.500
LEH 50.250 -1.188d 51.438 51.625 51.688 49.188 5345 540 67 4:01 85.000 22.625
AGE 34.125 -1.188d 35.313 35.313 35.875 34.063 3625 229 60 4:01 48.813 22.625

CMB 76.438 -1.500d 77.938 77.688 77.938 75.750 28367 1361 381 4:01 80.125 35.563
BSC 43.125 -2.063d 45.188 45.063 45.125 42.563 3704 453 100 4:00 64.000 26.000
DLJ 51.875 -2.063d 53.938 53.875 54.000 51.375 4826 434 5 4:00 63.750 20.375
MER 70.750 -2.313d 73.063 72.875 72.875 69.938 31866 2367 111 4:00 109.125 35.750

Drugs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GDT 54.438 1.688u 52.750 53.250 54.500 53.000 12664 669 420 4:02 60.250 29.750
JNJ 83.875 0.000d 83.875 84.500 85.000 83.313 19253 1271 177 4:03 89.750 67.063
PFE 130.875 -0.688d 131.563 131.188 131.500 129.563 25928 3029 845 4:05 134.500 79.625
LLY 88.438 -2.500d 90.938 90.125 90.813 88.000 20117 1335 10 4:03 94.563 57.688

BGEN 88.500 -5.125d 93.625 94.000 94.125 88.250 28579 2488 6 4:01 100.500 40.625
AMGN 119.625 -6.313d 125.938 125.875 125.875 118.625 29828 3955 2 4:01 130.000 50.875

Internet [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
YHOO 345.500 8.500u 337.000 344.125 353.000 335.000 61020 18534 5 4:01 445.000 30.438
LCOS 137.000 7.625u 129.375 136.000 138.375 128.938 58283 13848 3 4:01 145.375 17.594
CMGI 124.500 3.750d 120.750 125.313 126.000 116.125 15044 3870 1 4:01 155.000 9.125
DRIV 44.094 0.781d 43.313 45.750 45.750 39.875 5786 1193 85 4:00 61.375 5.000

EXDS 86.250 -0.375d 86.625 89.000 92.250 85.813 5508 696 1 4:00 115.125 15.500
MSPG 91.250 -1.375d 92.625 93.500 96.000 89.125 8051 2237 1 4:01 125.000 11.156
ONSL 43.625 -1.438d 45.063 45.250 47.375 43.000 6241 1338 1 4:01 108.000 10.625
BVSN 40.000 -1.625d 41.625 41.000 41.750 38.875 5983 645 5 4:01 49.250 7.750

NSOL 197.750 -2.125d 199.875 206.000 208.000 191.000 3490 1035 1 4:01 260.375 17.250
SEEK 69.625 -2.375d 72.000 73.000 74.500 65.000 8616 2281 2 4:01 100.000 11.125
AMZN 115.250 -2.750d 118.000 117.000 122.875 112.313 42486 9834 50 4:01 199.125 9.531
XCIT 98.313 -2.875d 101.188 100.750 104.250 94.500 16960 3898 7 4:01 125.000 18.000

INKT 54.875 -3.063d 57.938 59.063 60.125 54.000 11135 1682 2 4:01 94.875 15.375
AOL 165.125 -3.875d 169.000 168.438 170.250 161.375 N/A 12229 17 4:08 177.500 24.156
ELNK 72.750 -4.500d 77.250 76.625 77.438 72.125 4679 1094 1 4:01 96.750 15.313
EGRP 48.938 -4.563d 53.500 51.125 52.750 45.063 N/A 26394 1 4:01 66.438 5.000

INTU 84.813 -4.688d 89.500 91.000 91.000 84.375 10257 1250 15 4:01 104.750 26.250
ATHM 105.125 -5.125d 110.250 108.125 112.000 101.125 19463 4689 10 4:01 131.000 22.750
BCST 130.125 -6.875d 137.000 136.500 136.750 123.500 9288 2476 5 4:00 289.500 32.750
AMTD 95.500 -15.250d 110.750 106.188 109.750 92.250 24055 7524 1 4:00 135.000 11.250

EBAY 222.000 -15.938d 237.938 245.500 247.000 220.000 18487 5455 2 4:01 321.000 25.250

ElecContractMfring [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
JBL 63.000 -0.250u 63.250 61.750 63.000 57.000 16314 911 27 4:02 79.000 23.000
FLEX 35.875 -1.188d 37.063 37.000 37.063 32.750 64284 1577 75 4:00 46.250 10.984
SLR 76.750 -1.875d 78.625 77.750 77.938 74.563 22841 1028 233 4:01 93.500 35.438
SANM 57.000 -4.063d 61.063 60.250 60.500 56.063 13456 1099 3 4:00 75.875 19.625

SCI 35.313 -7.625u 42.938 33.250 35.500 33.250 64864 1155 718 4:01 59.375 20.750