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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
DJII 9299.000 104.000u 9195.000 9195.000 9309.000 9191.000 N/A 9536 N/A 4:30 N/A N/A
NDX 1906.100 14.700u 1891.400 1891.400 1915.300 1864.900 1741 1490 1 4:45 2150.800 1063.300
SPZ 1237.300 13.300u 1224.000 1224.000 1239.100 1220.500 1802 1492 1 5:00 1283.600 923.300
COMP 2260.600 11.700d 2248.900 2269.000 2273.100 2224.200 442 373 1 4:45 2533.400 1357.100
BKX 805.800 8.700u 797.100 799.600 809.600 795.400 1662 1411 1 4:33 953.200 545.700
OEX 618.180 5.530u 612.650 612.650 619.560 610.410 1805 1519 1 5:00 642.570 454.930
SOX 383.490 2.230u 381.260 381.260 388.650 373.810 1774 1526 1 4:33 428.120 182.590
VIX 32.760 0.250u 32.510 32.730 34.180 32.040 375 309 1 3:59 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
XRX 115.000 2.750u 112.250 113.000 115.688 112.625 11654 1093 139 4:09 126.000 78.000
MRK 77.875 1.688u 76.188 76.750 78.750 76.000 60552 4840 6 4:07 80.875 55.750
T 85.875 1.563u 84.313 85.125 86.250 84.688 N/A 3200 1 5:01 96.125 48.375
JPM 111.625 1.375u 110.250 109.875 111.938 109.063 8659 953 2 4:00 148.750 72.125
PG 91.625 1.313u 90.313 90.625 91.938 90.313 27028 1635 10 4:02 94.813 65.125
GE 100.625 1.313u 99.313 100.000 101.375 98.438 42475 3673 1094 4:01 105.000 69.000
WMT 85.375 0.313d 85.063 85.500 86.063 84.188 35108 2369 10 4:05 88.688 44.313
MMM 76.313 0.250u 76.063 75.500 76.875 74.875 7910 770 162 4:01 97.875 65.625
AXP 102.625 -0.063d 102.688 103.250 103.875 101.750 18322 836 54 4:01 118.625 67.000
HWP 67.938 -0.188d 68.125 68.750 68.875 66.750 45642 2762 2 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LU 101.000 4.750u 96.250 98.438 101.125 95.625 N/A 8230 1 5:01 120.000 46.125
IBM 174.250 3.750u 170.500 172.000 174.500 170.188 43439 2919 5 4:32 199.250 95.875
INTC 128.125 3.500u 124.625 126.000 129.875 124.750 N/A 21104 N/A 4:01 143.688 65.656
WCOM 82.375 2.000u 80.375 80.813 82.500 79.250 N/A 9585 102 4:01 83.250 37.000
CSCO 96.188 1.063u 95.125 96.000 96.750 91.625 N/A 29804 51 4:01 117.500 40.000
EMC 99.938 -0.063d 100.000 101.375 101.813 96.500 40978 4192 1 5:01 109.875 34.500
ORCL 50.813 -0.438d 51.250 52.000 52.688 49.500 N/A 14185 30 4:01 61.750 18.188
MSFT 145.750 -4.250d 150.000 150.938 151.375 143.984 N/A 32439 7 4:01 175.938 76.438

PCMakers_Distrbtor [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GTW 69.125 1.938u 67.188 68.625 69.625 66.375 20160 1434 1 4:06 80.438 36.125
DELL 83.000 1.438d 81.563 83.250 83.625 80.188 N/A 49755 1 4:01 110.000 27.469
CDWC 68.250 0.750d 67.500 69.938 69.938 66.250 741 179 1 3:59 123.250 36.000
CPQ 40.563 -0.438d 41.000 41.250 41.750 39.813 N/A 10356 9 5:01 51.250 22.938
BBY 85.063 -0.688d 85.750 86.750 87.500 83.000 16373 1281 181 4:03 96.750 26.719
AAPL 36.000 -1.000d 37.000 37.563 37.875 35.563 44658 3041 2 4:01 47.313 19.500

Networkers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ASND 74.188 3.188u 71.000 71.938 74.750 70.625 48843 5254 4 4:01 93.375 31.063
NN 25.188 1.250u 23.938 23.938 25.438 23.938 14562 373 90 4:00 39.875 15.438
COMS 32.469 0.281d 32.188 32.875 33.375 32.250 48967 5901 2 4:01 51.125 22.938
SUNW 94.000 -0.063d 94.063 95.750 96.188 93.125 N/A 14255 19 4:01 115.750 37.625

Telecom_Datacom [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
UNPH 85.688 7.063u 78.625 79.875 86.750 77.625 11114 1167 508 4:01 93.750 31.250
CMVT 69.813 4.375u 65.438 66.500 70.938 65.625 14618 968 2 4:01 85.938 29.375
NOKA 131.188 3.313u 127.875 130.875 131.313 129.063 13337 1027 32 4:00 155.375 46.656
LVLT 54.688 2.938u 51.750 51.500 55.000 49.000 18901 2580 21 4:01 60.625 19.875
MOT 66.375 2.875u 63.500 65.000 67.313 63.688 37385 1654 5 4:27 73.500 38.375
NT 60.063 2.063u 58.000 58.313 60.688 58.063 27087 1064 79 4:01 69.250 26.813
TLAB 75.188 1.688u 73.500 73.813 75.938 71.688 31568 3214 39 4:01 93.125 31.375
ADCT 39.813 1.063u 38.750 39.063 40.250 38.250 17174 889 1 4:01 44.063 15.750
QWST 51.625 0.375d 51.250 52.250 52.500 50.375 49220 4192 4 4:01 64.438 22.000
ERICY 25.781 0.281d 25.500 25.875 26.000 25.375 23835 1327 37 4:01 34.000 15.000
QCOM 63.906 -1.156d 65.063 66.000 66.625 63.125 19757 1823 4 4:01 69.938 37.750
CIEN 20.875 -1.438d 22.313 22.688 22.750 20.375 47514 4765 10 4:01 92.375 8.125
WCII 31.750 -2.000d 33.750 34.500 34.750 31.250 17690 1336 1 4:00 48.125 10.250
GBLX 49.625 -2.250d 51.875 52.125 52.875 49.000 5162 671 1 3:59 66.750 16.000

SemiCapX_EDA [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VECO 44.438 1.938u 42.500 44.000 44.875 39.875 3430 534 5 3:47 64.500 20.375
ETEC 46.625 0.875u 45.750 46.500 49.000 44.750 4034 440 50 4:01 62.375 14.875
TER 59.000 0.875u 58.125 58.688 59.125 57.250 6938 388 1 4:04 66.500 15.000
NVLS 69.625 0.750d 68.875 70.625 72.375 67.750 18571 2559 12 4:01 75.500 20.875
KLAC 59.438 0.563d 58.875 59.563 60.500 56.375 22759 2874 1 4:01 63.750 20.750
CDN 27.125 0.313u 26.813 27.063 27.625 26.750 6424 309 26 4:00 39.000 19.125
SNPS 47.250 -0.125d 47.375 47.563 48.625 44.875 11885 867 16 4:01 61.250 24.500
LRCX 35.875 -0.375d 36.250 36.563 37.250 35.000 6870 745 1 4:01 39.250 8.375
ASML 43.375 -0.625d 44.000 44.625 44.688 42.875 9493 235 400 4:00 46.688 43.625
KLIC 30.688 -0.750d 31.438 31.438 31.625 30.000 6124 492 1 4:01 33.188 9.375
PRIA 40.500 -0.750d 41.250 41.375 41.750 40.250 3561 216 50 4:00 44.313 9.563
AMAT 66.250 -1.125d 67.375 69.063 69.750 65.125 N/A 14551 1 4:01 71.625 21.563

Semis [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BRCM 61.000 2.750d 58.250 61.750 61.875 55.563 16260 3450 1 4:00 95.625 23.500
QLGC 129.000 1.938d 127.063 129.875 131.000 125.563 1462 182 10 3:59 163.000 27.875
MU 62.438 1.250u 61.188 62.000 62.750 58.000 60816 2714 5 4:33 80.563 20.063
TXN 92.063 1.188d 90.875 92.188 93.750 89.000 30072 1620 10 4:21 102.813 45.375
ALTR 58.375 1.188u 57.188 58.000 58.750 55.375 20176 2344 13 4:01 71.875 28.250
MXIM 45.250 1.000u 44.250 44.875 46.500 44.500 10495 1406 9 4:00 56.625 22.313
MCHP 28.500 1.000u 27.500 27.750 30.125 27.250 10527 976 17 4:00 42.375 17.000
LSCC 47.250 0.750u 46.500 46.625 47.500 44.875 1634 335 4 4:00 57.000 18.875
LLTC 94.750 0.250d 94.500 97.375 100.250 93.250 14795 2257 1 4:01 104.750 39.125
XLNX 75.500 0.156d 75.344 76.875 77.500 71.875 25936 2894 15 4:01 87.625 29.750
AMD 17.125 0.125u 17.000 17.063 17.188 16.938 17492 1257 279 4:02 33.000 12.750
VTSS 44.813 0.063d 44.750 45.000 45.438 42.625 15816 1191 4 4:01 52.938 17.125
LEVL 31.500 -0.313d 31.813 32.875 33.063 30.500 5422 634 27 4:01 44.375 15.000
PMCS 71.375 -1.500d 72.875 73.375 74.000 70.000 2742 583 1 4:00 82.125 22.875
RMBS 61.250 -7.125d 68.375 68.125 69.000 60.875 15806 1925 1 4:00 109.938 35.500

Software [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CHKPF 38.250 3.250u 35.000 36.500 39.125 35.250 13922 1162 11 4:00 56.000 10.875
SAVLY 20.000 3.125u 16.875 17.000 20.500 16.875 12435 748 30 3:58 58.000 7.500
NETA 43.375 2.750u 40.625 42.000 43.625 41.000 17840 2020 1 4:01 67.688 25.500
CPWR 58.188 2.625u 55.563 57.250 58.750 56.125 36677 2849 21 4:01 79.813 35.875
VRTS 69.125 1.563u 67.563 68.875 69.500 67.625 7194 594 19 4:01 86.000 23.750
MERQ 57.000 1.063u 55.938 56.750 57.000 54.500 747 111 12 4:01 66.750 21.125
LHSG 46.688 0.750d 45.938 47.250 47.625 46.000 3000 127 13 3:59 76.500 34.250
RATL 31.625 0.688u 30.938 31.438 31.625 30.625 7068 378 43 4:01 35.625 10.500
BMCS 43.938 0.625u 43.313 43.875 45.063 43.000 33473 2297 5 4:01 60.250 34.875
SAP 29.875 0.438u 29.438 29.500 30.000 29.250 3531 301 9 4:05 62.250 29.000
LGTO 41.875 0.375d 41.500 43.125 43.625 41.000 7871 762 30 3:59 67.750 22.000
SEBL 39.500 0.375u 39.125 39.250 39.688 38.125 8023 511 34 4:01 45.875 15.125
CATP 29.625 0.250d 29.375 29.688 30.188 29.063 4910 533 22 4:01 58.375 13.375
CSC 68.250 0.188u 68.063 68.063 69.125 67.563 7691 533 20 4:00 74.875 46.250
PSFT 17.500 0.188d 17.313 18.438 18.625 17.250 58373 4883 5 4:01 57.438 16.500
THQI 22.500 0.000d 22.500 22.938 23.563 22.188 2113 279 10 3:59 32.125 9.500
LHSPF 32.000 -0.125d 32.125 32.500 32.500 31.750 1590 276 5 3:56 68.000 29.000
ERTS 40.125 -0.125d 40.250 41.063 41.250 39.625 12342 847 28 4:01 57.125 33.250
CA 42.938 -0.375d 43.313 43.438 43.563 42.500 13841 620 184 4:01 61.938 26.000
HNCS 25.969 -0.656d 26.625 26.625 26.938 25.250 3273 236 8 3:56 47.125 22.500
ADSK 40.250 -1.125d 41.375 41.250 41.563 40.000 3893 431 3 4:01 50.063 21.625
NEON 57.438 -1.188d 58.625 59.375 60.250 56.375 5650 582 2 3:57 66.875 7.125
KEA 30.750 -1.250d 32.000 32.125 32.250 30.375 8957 506 1 4:01 60.938 24.750
CTXS 75.063 -1.406d 76.469 77.000 78.938 74.250 7668 992 5 3:59 107.500 36.375
DDDDF 45.000 -1.625d 46.625 47.063 48.000 43.250 573 140 5 3:52 58.875 18.250

Bank_Brokers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MWD 92.313 3.938u 88.375 88.375 93.250 87.625 17184 1210 96 4:01 97.500 36.500
LEH 50.063 3.125u 46.938 47.188 50.313 47.188 9574 765 47 4:02 85.000 22.625
MER 69.875 2.063u 67.813 68.875 70.313 67.688 28884 2189 20 4:07 109.125 35.750
DLJ 53.813 1.813u 52.000 52.000 54.500 52.000 5562 456 1 4:00 63.750 20.375
ONE 51.688 1.375u 50.313 50.563 51.688 50.500 21780 1186 1250 4:01 65.625 36.063
BSC 43.125 1.313u 41.813 42.188 43.625 41.875 3444 343 20 4:02 60.938 24.750
BAC 65.938 1.063u 64.875 64.750 66.250 64.125 38093 1784 1323 4:02 88.438 44.000
BK 36.000 0.750u 35.250 35.375 36.438 35.188 15125 837 237 4:01 40.688 24.000
AGE 33.375 0.500u 32.875 32.750 33.938 32.750 5019 242 446 4:01 48.813 22.625
WFC 37.000 0.500u 36.500 36.688 37.125 36.500 48360 1675 1000 4:01 43.875 27.500
C 52.938 -0.125d 53.063 53.125 53.688 52.375 N/A 2820 1 4:14 73.500 28.500
CMB 76.250 -1.000d 77.250 77.000 77.938 75.875 44007 1670 1 5:01 80.125 35.563

Drugs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LLY 93.375 4.875u 88.500 89.000 94.313 88.875 42583 1805 2 4:32 94.563 57.688
BGEN 91.938 1.563u 90.375 90.500 92.125 89.000 12038 1362 1 4:01 100.500 41.000
PFE 131.125 1.125u 130.000 130.250 132.438 129.563 23561 2672 367 4:03 134.500 83.438
AMGN 123.500 1.000d 122.500 123.625 125.875 123.188 15777 2076 34 4:01 130.000 51.875
JNJ 86.313 0.563u 85.750 85.625 86.750 85.500 24435 1299 312 4:01 89.750 67.063
GDT 52.313 0.063u 52.250 52.250 53.500 52.125 8656 532 349 4:00 60.250 29.750

Internet [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BCST 68.125 9.938d 58.188 69.750 73.000 65.000 63503 17896 9 4:00 144.750 16.375
MSPG 82.250 6.375u 75.875 80.563 82.875 74.750 11105 2675 4 4:00 125.000 14.406
ELNK 62.375 4.000u 58.375 61.375 63.250 58.000 13782 2540 7 4:00 96.750 19.500
EXDS 82.750 2.875u 79.875 82.000 85.000 80.875 2644 308 1 3:59 115.125 15.500
AOL 155.750 2.750u 153.000 155.500 156.000 150.563 N/A 8459 1 4:27 177.500 27.750
CMGI 100.625 2.688d 97.938 100.875 103.000 94.594 19105 4632 12 4:00 155.000 10.250
EBAY 235.125 2.125u 233.000 234.375 238.250 222.500 7549 2035 5 4:00 321.000 25.250
NSOL 142.000 2.000d 140.000 147.438 148.500 127.000 9339 2270 2 4:00 260.375 18.625
BVSN 40.875 0.938d 39.938 40.938 41.000 38.500 6844 555 4 4:00 49.250 9.250
ONSL 33.000 0.000d 33.000 34.313 34.563 31.938 6984 911 100 4:00 108.000 10.625
SEEK 59.625 -0.250d 59.875 62.000 62.750 57.250 13910 2731 8 4:01 100.000 13.500
INTU 77.063 -0.688d 77.750 78.250 80.625 76.563 4657 719 14 4:01 104.750 26.250
YHOO 128.875 -0.750d 129.625 134.000 134.500 124.000 N/A 19725 2 4:01 222.500 15.219
DRIV 29.188 -1.000d 30.188 31.063 31.875 27.438 7950 1294 1 4:00 61.375 5.000
AMTD 85.500 -1.500d 87.000 90.000 90.125 81.000 10861 3186 2 4:00 135.000 11.250
EGRP 39.188 -2.813d 42.000 42.500 43.500 38.500 56008 9098 24 4:01 66.438 5.000
ATHM 97.063 -2.938d 100.000 101.000 102.875 96.125 15206 2956 3 4:01 131.000 23.500
XCIT 90.938 -3.125d 94.063 95.000 97.250 89.625 21218 3450 16 4:01 125.000 18.000
LCOS 84.250 -3.188d 87.438 89.000 90.250 82.000 26542 5264 3 4:01 145.375 17.594
INKT 53.000 -3.500d 56.500 58.375 58.500 52.125 33217 4610 3 4:01 94.875 15.375
AMZN 89.500 -4.000d 93.500 96.500 96.500 84.250 N/A 21202 2 4:01 199.125 10.094

ElecContractMfring [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SCI 34.000 1.375u 32.625 32.750 34.563 32.375 7717 250 9 4:02 59.375 20.750
SLR 85.750 1.375u 84.375 84.750 87.000 84.188 7470 583 40 4:04 93.500 35.438
JBL 32.000 1.125u 30.875 31.125 32.000 29.500 6561 654 9 4:03 39.500 14.500
SANM 53.000 1.000d 52.000 53.563 54.750 52.500 7226 792 50 4:01 75.875 19.625
FLEX 36.000 0.625u 35.375 35.750 36.625 34.875 6759 329 29 4:00 46.250 10.984