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 9340.000 41.000u 9299.000 9195.000 9395.000 9268.000 N/A 8976 N/A 4:03 N/A N/A
NDX 1931.600 25.500u 1906.100 1906.100 1938.700 1906.100 1735 1409 1 4:42 2150.800 1063.300
COMP 2283.500 22.900u 2260.600 2276.600 2291.200 2266.900 425 346 1 4:27 2533.400 1357.100
SOX 389.990 6.500u 383.490 383.490 393.220 382.690 1738 1401 1 4:22 428.120 182.590
OEX 620.250 2.070u 618.180 618.180 624.160 616.460 1679 1341 1 4:27 642.570 454.930
SPZ 1239.200 1.900u 1237.300 1237.300 1247.900 1232.000 1676 1358 1 4:27 1283.600 923.300
BKX 804.600 -1.200d 805.800 804.800 814.500 803.900 1634 1319 1 4:22 953.200 545.700
VIX 30.230 -2.530d 32.760 32.370 32.880 29.930 375 292 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MRK 78.875 1.000u 77.875 77.813 79.500 77.125 44591 4114 10 4:10 80.875 55.750
XRX 116.000 1.000u 115.000 114.125 116.750 113.250 9267 888 1 4:00 126.000 78.000
AXP 103.188 0.563u 102.625 102.000 105.313 102.000 16519 845 107 4:03 118.625 67.000
MMM 76.750 0.438u 76.313 76.188 76.938 75.438 9612 639 3002 4:01 97.875 65.625
HWP 68.375 0.438u 67.938 67.875 69.500 67.500 34534 1912 760 4:01 83.875 47.063
PG 91.813 0.188u 91.625 90.125 91.813 90.125 21699 1300 20 4:08 94.813 65.125
T 85.688 -0.188d 85.875 85.875 87.125 85.125 N/A 2557 621 4:10 96.125 48.375
GE 100.375 -0.250d 100.625 100.438 101.438 99.875 43554 2669 3 4:01 105.000 69.000
WMT 84.750 -0.625d 85.375 85.500 85.500 84.563 28235 2222 942 4:01 88.688 44.313
JPM 110.625 -1.000d 111.625 111.750 112.438 110.500 6705 712 15 4:01 148.750 72.125

Spartans [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EMC 103.938 4.000u 99.938 100.000 103.938 99.063 46079 2994 3 4:18 109.875 34.500
ORCL 54.188 3.375u 50.813 51.438 54.250 50.875 N/A 8772 2 4:01 61.750 18.188
LU 103.000 2.000u 101.000 101.000 104.750 100.000 N/A 6249 N/A 4:17 120.000 46.125
MSFT 147.688 1.938u 145.750 147.438 149.250 145.750 N/A 19638 4 4:01 175.938 76.438
WCOM 84.188 1.813u 82.375 82.875 84.750 81.750 N/A 9810 4 4:01 83.250 37.000
CSCO 97.000 0.813u 96.188 96.750 97.875 95.625 N/A 14410 4 4:01 117.500 40.000
INTC 128.063 -0.063d 128.125 128.375 130.625 127.375 N/A 12584 20 4:01 143.688 65.656
IBM 171.500 -2.750d 174.250 174.375 174.750 171.000 36958 1907 20 4:23 199.250 95.875

PCMakers_Distrbtor [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CDWC 74.125 6.250u 67.875 69.500 74.125 68.000 990 202 1 3:58 123.250 36.000
GTW 72.875 3.750u 69.125 69.375 73.250 68.625 19709 1334 8 4:03 80.438 36.125
AAPL 37.188 1.250u 35.938 36.250 37.688 36.188 32294 2485 2 4:01 47.313 19.500
BBY 85.875 0.813u 85.063 84.500 88.500 84.250 10194 896 13 4:00 96.750 26.719
CPQ 41.188 0.625u 40.563 40.750 41.813 40.563 N/A 6347 11 4:19 51.250 22.938
DELL 80.063 -2.938d 83.000 83.438 83.438 79.656 N/A 35511 N/A 4:01 110.000 27.469

Networkers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ASND 77.188 3.000u 74.188 74.438 78.625 74.125 46316 5203 15 4:01 93.375 31.063
SUNW 96.438 2.438u 94.000 95.125 97.250 94.250 N/A 8625 14 4:01 115.750 37.625
NN 26.625 1.438u 25.188 25.250 26.875 25.125 13547 478 44 4:02 39.875 15.438
COMS 33.188 0.719u 32.469 32.813 33.625 32.500 41842 4844 27 4:01 51.125 22.938

Telecom_Datacom [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GBLX 54.375 4.750u 49.625 51.000 54.875 49.813 9061 970 N/A 3:59 66.750 16.000
WCII 35.375 3.625u 31.750 32.875 36.000 32.813 22895 1249 10 3:59 48.125 10.250
QWST 54.688 3.063u 51.625 52.750 54.750 52.750 32837 3311 9 4:01 64.438 22.000
LVLT 57.000 2.313u 54.688 55.125 57.125 54.688 14420 1412 1 3:59 60.625 19.875
UNPH 87.625 1.938u 85.688 85.688 89.625 83.938 14462 1280 1 3:59 93.750 31.250
CIEN 22.438 1.563u 20.875 22.375 22.688 21.500 N/A 5745 10 4:01 92.375 8.125
TLAB 76.563 1.375u 75.188 75.563 76.750 74.000 32113 2089 2 4:01 93.125 31.375
MOT 67.375 1.000u 66.375 66.000 68.625 65.875 21460 1438 4 4:06 73.500 38.375
QCOM 64.875 1.000d 63.875 65.000 65.125 63.000 9595 1109 1 4:01 69.938 37.750
CMVT 70.000 0.875d 69.125 70.500 71.000 68.000 7506 532 1 4:01 85.938 29.375
ERICY 26.563 0.781u 25.781 26.125 26.813 25.938 17515 1189 2 4:01 34.000 15.000
NT 60.000 -0.063d 60.063 60.063 60.563 59.625 17464 656 193 4:03 69.250 26.813
ADCT 39.563 -0.250d 39.813 39.938 40.500 39.125 17366 780 2 4:01 44.063 15.750
NOKA 129.938 -1.250d 131.188 131.938 131.938 129.750 8925 639 72 4:00 155.375 46.656

SemiCapX_EDA [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VECO 48.500 4.375u 44.125 44.500 49.500 44.250 4224 510 6 3:59 64.500 20.375
AMAT 68.688 2.438u 66.250 67.000 68.750 65.000 N/A 10127 2 4:01 71.625 21.563
SNPS 49.375 2.125u 47.250 47.250 49.438 47.000 6067 487 2 4:01 61.250 24.500
ETEC 48.625 2.000u 46.625 46.375 51.250 46.375 3421 395 8 4:01 62.375 14.875
KLIC 31.500 0.813u 30.688 30.688 31.625 30.375 4100 338 3 3:59 33.188 9.375
PRIA 40.875 0.375u 40.500 40.750 41.500 40.750 3751 188 6 3:54 44.313 9.563
KLAC 59.750 0.375d 59.375 60.938 61.250 58.188 21473 2147 2 4:01 63.750 20.750
NVLS 69.125 -0.250d 69.375 70.750 71.000 68.250 10786 1201 2 4:01 75.500 20.875
CDN 26.813 -0.313d 27.125 27.125 27.250 26.188 12779 390 69 4:00 39.000 19.125
ASML 42.750 -0.625d 43.375 43.813 43.875 42.625 6715 267 1 3:58 46.688 42.875
LRCX 35.000 -0.750d 35.750 36.250 36.375 34.750 9536 730 2 4:01 39.250 8.375
TER 57.625 -1.375d 59.000 58.938 59.438 57.250 8283 345 87 4:00 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 71.000 9.750u 61.250 65.063 71.125 63.063 36462 4765 10 3:59 109.938 35.500
PMCS 73.875 3.000u 70.875 71.125 73.875 70.500 2642 501 2 3:58 82.125 22.875
LLTC 97.563 2.813u 94.750 96.063 99.625 94.875 6813 1030 84 4:01 104.750 39.125
MU 64.125 1.688u 62.438 63.000 65.313 62.500 39045 1834 N/A 4:12 80.563 20.063
TXN 93.000 0.938d 92.063 93.125 95.250 92.563 15421 1279 18 4:10 102.813 45.375
AMD 17.750 0.625u 17.125 17.125 18.000 16.938 15230 1142 16 4:27 33.000 12.750
MXIM 45.625 0.375d 45.250 46.125 46.875 45.313 6955 722 42 4:01 56.625 22.313
ALTR 58.500 0.125- 58.375 58.500 59.500 56.625 15952 1456 44 4:01 71.875 28.250
MCHP 28.625 0.125d 28.500 29.250 29.625 28.375 3655 363 13 3:58 42.375 17.000
LEVL 31.375 -0.125d 31.500 31.750 31.875 30.688 7597 520 N/A 3:58 44.375 15.000
VTSS 44.563 -0.250u 44.813 43.750 44.750 41.375 23157 1750 2 4:01 52.938 17.125
XLNX 75.188 -0.313d 75.500 76.438 76.938 73.750 10716 1199 5 4:01 87.625 29.750
LSCC 46.500 -0.750u 47.250 45.125 47.875 45.125 1669 225 10 3:59 57.000 18.875
BRCM 60.094 -0.906d 61.000 63.250 63.750 59.500 11223 2140 16 3:59 95.625 23.500
QLGC 124.250 -4.750d 129.000 130.250 130.250 124.000 1154 158 1 3:59 163.000 27.875

Software [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NEON 59.750 2.313u 57.438 58.000 60.000 57.500 4124 405 3 3:59 66.875 7.125
VRTS 71.375 2.250u 69.125 70.750 73.000 69.188 5512 570 15 4:01 86.000 23.750
PSFT 19.000 1.500u 17.500 18.125 19.375 17.500 N/A 4612 2 4:01 57.438 16.500
ADSK 41.563 1.313u 40.250 40.313 41.563 40.125 7013 442 4 4:01 50.063 21.625
SEBL 40.375 0.938u 39.438 39.750 41.500 39.625 6187 625 21 4:01 45.875 15.125
BMCS 44.563 0.813u 43.750 44.500 45.313 43.875 32846 1797 2 4:01 60.250 34.875
LGTO 42.500 0.625d 41.875 43.625 43.875 41.750 10231 857 9 4:01 67.750 22.000
CSC 68.813 0.563u 68.250 68.250 68.875 66.875 6238 466 5 4:04 74.875 46.250
LHSG 46.875 0.188u 46.688 46.750 47.500 46.500 2602 105 10 3:57 76.500 34.250
HNCS 26.000 0.063d 25.938 26.125 26.125 25.875 2539 137 1 3:42 47.125 22.500
RATL 31.563 0.063d 31.500 31.688 32.063 31.500 10101 369 9 4:01 35.625 10.500
ERTS 40.125 0.000d 40.125 41.250 42.000 39.500 10930 573 1 4:01 57.125 33.250
CTXS 74.938 -0.125d 75.063 75.375 76.375 74.250 8363 834 134 3:59 107.500 36.375
CATP 29.500 -0.125d 29.625 29.625 29.750 29.375 2765 313 44 4:01 58.375 13.375
THQI 22.188 -0.313d 22.500 22.625 22.750 22.125 2607 240 18 3:58 32.125 9.500
LHSPF 31.563 -0.438d 32.000 32.063 32.500 31.063 2635 279 30 3:59 68.000 29.000
CHKPF 37.625 -0.625d 38.250 39.188 39.250 37.125 5826 513 2 3:59 56.000 10.875
KEA 30.125 -0.625d 30.750 30.625 30.625 30.000 6734 430 5 4:08 60.938 24.750
SAP 29.188 -0.688d 29.875 29.375 29.500 29.063 4121 361 18 4:11 62.250 29.000
NETA 42.500 -0.875d 43.375 44.250 44.313 41.875 19286 1582 22 4:01 67.688 25.500
SAVLY 19.063 -0.938d 20.000 19.875 20.125 18.750 15707 474 4 3:59 58.000 7.500
CA 42.000 -0.938d 42.938 42.250 42.938 41.813 14782 654 37 4:01 61.938 26.000
MERQ 55.875 -1.125d 57.000 57.250 57.500 55.875 637 98 11 4:01 66.750 21.125
CPWR 56.938 -1.250d 58.188 59.250 59.750 56.250 30116 1878 2 4:01 79.813 35.875
DDDDF 43.125 -1.875d 45.000 44.125 44.125 42.000 764 102 40 3:57 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MER 72.313 2.438u 69.875 71.063 74.000 70.563 54462 2877 6 4:21 109.125 35.750
C 54.188 1.250u 52.938 53.000 54.938 52.813 N/A 3279 22 4:18 73.500 28.500
BSC 43.813 0.688u 43.125 43.125 44.375 42.563 5744 360 121 4:00 60.938 24.750
MWD 93.000 0.688u 92.313 92.625 96.250 91.250 23615 1375 2 4:20 97.500 36.500
LEH 49.938 -0.125d 50.063 50.000 50.938 49.000 7730 630 12 4:01 85.000 22.625
CMB 76.063 -0.188- 76.250 76.063 77.688 76.000 33723 1230 350 4:00 80.125 35.563
BK 35.750 -0.250d 36.000 36.313 36.438 35.625 19199 755 1 4:04 40.688 24.000
WFC 36.625 -0.375d 37.000 37.000 37.000 36.563 28651 1151 1 4:01 43.875 27.500
ONE 51.313 -0.375d 51.688 51.938 52.063 51.125 22369 932 890 4:01 65.625 36.063
AGE 32.938 -0.438d 33.375 33.375 34.125 32.625 4659 282 8 4:03 48.813 22.625
DLJ 53.063 -0.750d 53.813 53.750 55.375 53.063 3187 301 34 4:00 63.750 20.375
BAC 64.938 -1.000d 65.938 65.688 66.063 64.625 39126 1636 2 4:16 88.438 44.000

Drugs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GDT 54.125 1.813d 52.313 54.375 54.875 53.375 12689 615 280 4:01 60.250 29.750
AMGN 124.125 0.625d 123.500 124.875 124.875 122.500 14901 1413 1 4:01 130.000 51.875
JNJ 86.625 0.313u 86.313 86.438 86.875 85.750 18543 989 1 4:14 89.750 67.063
BGEN 92.125 0.188u 91.938 91.750 92.438 90.563 8591 711 14 4:01 100.500 41.000
LLY 93.063 -0.313d 93.375 94.250 94.500 92.625 31600 1513 368 4:00 94.563 57.688
PFE 128.313 -2.813d 131.125 128.875 129.938 127.813 27916 3012 1 4:22 134.500 83.438

Internet [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AMZN 101.875 12.375u 89.500 94.750 102.500 91.000 N/A 26284 1 4:01 199.125 10.094
CMGI 109.000 8.375u 100.625 103.250 109.250 101.000 19518 4511 1 3:59 155.000 10.250
YHOO 135.375 6.500u 128.875 133.563 137.438 130.000 N/A 16190 10 4:01 222.500 15.219
AOL 160.250 4.500u 155.750 156.000 161.438 154.563 N/A 8001 5 4:26 177.500 27.750
EBAY 239.500 4.375u 235.125 236.750 241.500 231.750 6334 1534 2 3:59 321.000 25.250
XCIT 95.000 4.063u 90.938 93.656 96.125 91.375 16611 2782 7 3:59 125.000 18.000
ATHM 100.750 3.750d 97.000 101.375 102.750 97.750 19684 3313 2 4:01 131.000 23.500
LCOS 87.500 3.250u 84.250 85.500 90.875 84.500 21846 4140 2 4:01 145.375 17.594
INKT 56.000 3.000u 53.000 53.438 57.000 53.375 23945 3146 15 4:01 94.875 15.375
INTU 79.875 2.813u 77.063 77.875 80.500 77.125 12838 796 14 4:01 104.750 26.250
BCST 70.688 2.563d 68.125 71.125 73.000 69.000 27543 7062 1 3:59 144.750 16.375
SEEK 61.563 1.938d 59.625 62.875 63.000 60.125 14154 2328 2 4:01 100.000 13.500
DRIV 31.000 1.813u 29.188 30.250 32.125 28.125 5565 935 2 3:59 61.375 5.000
EXDS 84.500 1.750u 82.750 83.250 88.500 83.000 2655 466 6 3:59 115.125 15.500
EGRP 40.125 0.938u 39.188 39.875 41.000 39.000 29583 5451 5 4:01 66.438 5.000
AMTD 86.000 0.500u 85.500 84.500 86.625 82.188 8584 2180 1 3:59 135.000 11.250
ELNK 62.063 -0.313d 62.375 62.438 63.000 61.063 3862 802 1 3:59 96.750 19.500
MSPG 81.938 -0.313d 82.250 84.063 85.000 80.000 4792 1169 1 3:59 125.000 14.406
ONSL 32.563 -0.438d 33.000 33.813 34.125 32.125 7306 746 1 3:59 108.000 10.625
BVSN 40.000 -0.875d 40.875 41.000 41.063 39.500 7084 343 2 3:59 49.250 9.250
NSOL 140.750 -1.250d 142.000 144.750 149.750 138.000 4975 1215 6 3:59 260.375 18.625

ElecContractMfring [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SANM 55.375 2.375u 53.000 53.250 58.063 53.250 12612 1262 1 3:59 75.875 19.625
SLR 86.188 0.438u 85.750 85.750 87.750 85.563 5953 494 37 4:01 93.500 35.438
JBL 32.375 0.375d 32.000 32.500 34.125 31.625 7152 616 3 4:03 39.500 14.500
FLEX 36.188 0.188u 36.000 36.000 38.250 35.938 10197 507 1 3:59 46.250 10.984
SCI 33.625 -0.375d 34.000 33.750 34.188 33.438 7070 214 44 4:00 59.375 20.750