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 9553.000 213.000u 9340.000 9340.000 9558.000 9332.000 N/A 9064 N/A 4:03 N/A N/A
NDX 1996.400 64.800u 1931.600 1931.700 1996.400 1918.700 1669 1370 1 4:27 2150.800 1063.300
COMP 2342.400 58.800u 2283.600 2293.200 2342.400 2275.600 408 323 2 4:11 2533.400 1357.100
SPZ 1272.200 33.000u 1239.200 1239.200 1272.200 1239.200 1611 1295 1 4:12 1283.600 923.300
BKX 829.600 25.000u 804.600 803.100 830.100 803.000 1567 1268 1 4:07 953.200 545.700
SOX 410.800 20.810u 389.990 389.990 411.380 389.990 1674 1346 1 4:07 428.120 182.590
OEX 635.320 15.030u 620.290 620.290 635.660 619.820 1612 1296 2 4:12 642.570 454.930
VIX 26.800 -3.430d 30.230 30.230 30.640 26.450 375 293 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
HWP 73.875 5.563u 68.313 69.875 74.563 69.188 44085 2592 395 4:07 83.875 47.063
AXP 108.500 5.313u 103.188 102.750 109.000 102.750 19202 1451 5 4:23 118.625 67.000
XRX 120.625 4.625u 116.000 116.063 120.938 116.000 10214 1170 98 4:00 126.000 78.000
WMT 88.250 3.500u 84.750 85.438 88.438 85.375 43961 3022 10 4:40 88.688 45.438
GE 103.875 3.500u 100.375 100.375 104.000 100.188 58703 4071 1 4:31 105.000 69.000
JPM 113.125 2.500u 110.625 110.000 113.813 109.813 6719 803 153 4:00 148.750 72.125
MRK 81.500 2.500u 79.000 79.500 81.750 78.875 N/A 4781 10 4:25 80.875 55.750
MMM 78.500 1.750u 76.750 76.813 78.750 76.438 13375 910 20 4:01 97.875 65.625
PG 93.000 1.188u 91.813 91.375 93.000 91.063 25058 1725 18 4:03 94.813 65.125
T 86.563 0.813u 85.750 85.813 87.375 85.625 N/A 2807 400 4:27 96.125 48.375

Spartans [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
IBM 177.938 6.313u 171.625 172.250 177.938 171.063 45759 3020 2 4:18 199.250 95.875
CSCO 102.063 4.938u 97.125 97.375 102.563 95.938 N/A 21402 79 4:01 117.500 40.000
INTC 132.813 4.750u 128.063 127.750 134.750 125.250 N/A 15192 3 4:01 143.688 65.656
LU 106.500 3.500u 103.000 104.375 106.938 103.500 N/A 6327 12 4:12 120.000 51.563
MSFT 149.000 1.250u 147.750 148.250 149.000 144.750 N/A 21300 16 4:01 175.938 79.250
WCOM 85.000 0.813u 84.188 84.125 85.063 82.500 N/A 10511 6 4:01 84.750 37.000
ORCL 54.563 0.375d 54.188 54.938 55.125 53.688 N/A 7414 4 4:01 61.750 18.188
EMC 104.188 0.250u 103.938 103.813 105.188 102.375 32718 3024 5 4:01 109.875 34.500

PCMakers_Distrbtor [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------

GTW 79.313 6.438u 72.875 75.250 79.375 75.250 34218 2553 2 4:29 80.438 36.125
DELL 84.875 4.750u 80.125 81.000 85.000 79.500 N/A 42283 62 4:01 110.000 30.500
BBY 90.000 4.125u 85.875 88.625 90.500 87.813 21632 1532 1 4:02 96.750 27.313
CDWC 76.125 2.000d 74.125 79.375 79.750 70.000 2043 412 5 3:59 123.250 36.000
CPQ 42.688 1.563u 41.125 41.750 43.000 41.375 N/A 6849 3 4:27 51.250 22.938
AAPL 38.438 1.250u 37.188 37.375 38.875 37.250 26667 2718 25 4:01 47.313 20.000

Networkers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SUNW 104.313 7.875u 96.438 97.750 104.500 96.375 N/A 10722 5 4:01 115.750 37.625
ASND 79.875 2.688u 77.188 77.250 80.375 77.125 35313 4210 9 4:01 93.375 31.063
NN 28.813 2.188u 26.625 26.438 29.188 26.438 17858 746 20 4:00 39.875 15.438
COMS 34.813 1.625u 33.188 33.750 34.875 33.313 52848 6306 26 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
UNPH 95.875 8.250u 87.625 88.000 96.688 87.625 18128 1742 14 4:01 93.750 31.250
NOKA 136.438 6.500u 129.938 132.000 136.875 131.625 13905 1142 1 4:01 155.375 46.719
QCOM 71.375 6.500u 64.875 65.938 71.750 65.750 34931 4720 29 4:01 69.938 37.750
CMVT 74.250 4.250u 70.000 70.938 75.500 70.750 12145 1073 1 4:01 85.938 29.375
QWST 57.000 2.375u 54.625 55.563 57.625 54.813 32189 3126 2 4:01 64.438 22.000
MOT 69.688 2.313u 67.375 68.000 69.938 67.313 27485 1566 121 4:01 73.500 38.375
NT 62.250 2.250u 60.000 60.063 62.500 60.000 16175 1067 166 4:01 69.250 26.813
LVLT 59.063 2.063u 57.000 57.250 59.125 56.250 13507 1446 114 4:01 60.625 21.500
GBLX 56.625 2.000u 54.625 56.500 59.750 56.500 5745 806 5 4:00 66.750 16.000
TLAB 78.563 2.000u 76.563 76.563 78.563 74.875 28042 2711 1 4:01 93.125 31.375
ERICY 27.938 1.375u 26.563 26.875 28.063 26.875 29190 2215 43 4:01 34.000 15.000
CIEN 22.563 0.125d 22.438 23.000 23.313 22.375 37698 3647 20 4:00 92.375 8.125
WCII 35.250 0.000d 35.250 35.813 35.875 34.625 7063 586 20 4:00 48.125 10.250
ADCT 38.563 -1.000d 39.563 39.875 39.875 38.250 22670 892 20 4:01 44.063 15.750

SemiCapX_EDA [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NVLS 72.750 3.625u 69.125 69.563 73.125 67.500 16424 1631 13 4:00 75.500 20.875
KLAC 61.875 2.125u 59.750 59.688 61.875 58.125 21801 1897 81 4:01 63.750 20.750
KLIC 33.500 2.000u 31.500 31.250 33.500 31.250 5938 668 10 4:00 33.188 9.375
ASML 44.625 1.875u 42.750 43.500 44.625 42.750 10301 369 335 4:00 49.063 12.938
ETEC 50.375 1.750u 48.625 48.625 53.625 48.375 3753 438 25 3:58 62.375 14.875
TER 59.250 1.625u 57.625 56.625 60.000 55.375 8332 426 549 4:02 66.500 15.000
PRIA 41.750 0.875u 40.875 40.875 42.625 40.875 1901 226 4 3:59 44.313 9.563
VECO 49.250 0.750u 48.500 48.000 50.000 46.750 4174 351 5 4:00 64.500 20.375
SNPS 50.063 0.688u 49.375 49.750 51.250 48.500 7069 660 72 4:01 61.250 24.500
CDN 27.125 0.313u 26.813 26.750 27.500 26.750 9758 287 7 4:07 39.000 19.125
LRCX 35.188 0.188u 35.000 34.938 35.875 33.688 9055 897 61 4:00 39.250 8.375
AMAT 68.188 -0.500d 68.688 68.625 69.125 66.938 N/A 7295 32 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
RMBS 80.563 9.563u 71.000 76.500 83.438 76.500 34666 3985 10 4:00 109.938 35.500
QLGC 131.000 6.750u 124.250 127.875 132.500 124.875 1900 310 5 3:58 163.000 27.875
XLNX 81.875 6.688u 75.188 74.750 81.875 74.250 24978 2310 69 4:01 87.625 29.750
TXN 99.000 6.000u 93.000 95.000 99.625 93.688 21291 2001 1 4:03 102.813 45.375
MU 68.125 4.000u 64.125 63.938 68.750 63.438 36155 2071 5 4:05 80.563 20.063
VTSS 48.375 3.875u 44.500 44.938 48.375 44.813 13993 1308 76 4:01 52.938 17.125
MXIM 48.875 3.250u 45.625 45.875 48.875 45.313 9502 981 97 4:01 56.625 22.313
LLTC 51.875 3.125u 48.750 48.750 51.875 47.375 12170 1335 3 4:01 52.375 19.563
LSCC 49.188 2.688u 46.500 45.875 50.000 45.875 1028 236 1 4:00 57.000 18.875
PMCS 75.875 2.000u 73.875 73.875 76.500 73.875 4384 506 1 3:59 82.125 22.875
MCHP 30.625 2.000u 28.625 29.000 31.375 28.750 5913 717 1 4:01 42.375 17.000
ALTR 60.500 2.000u 58.500 58.625 60.875 57.375 19774 1832 18 4:01 71.875 28.250
BRCM 61.750 1.656u 60.094 61.375 62.375 59.125 8463 1596 1 4:00 95.625 23.500
AMD 19.188 1.563u 17.625 18.750 19.500 18.500 64961 6308 65 4:02 33.000 12.750
LEVL 32.125 0.750u 31.375 31.375 32.688 31.000 9113 751 25 3:59 44.375 15.000

Software [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CTXS 81.625 6.688u 74.938 75.250 81.875 75.250 14529 1286 50 4:01 107.500 36.375
CPWR 63.438 6.500u 56.938 57.500 63.500 57.125 39717 2996 13 4:01 79.813 35.875
MERQ 61.125 5.250u 55.875 55.875 61.125 55.875 2899 210 1 4:00 66.750 21.125
DDDDF 48.000 4.875u 43.125 43.875 49.125 43.125 620 168 3 3:41 58.875 18.250
VRTS 75.250 3.875u 71.375 71.750 75.250 71.500 4561 574 1 4:01 86.000 23.750
SEBL 43.188 2.813u 40.375 40.500 43.625 40.438 9324 882 10 4:00 45.875 15.125
NEON 61.875 2.125u 59.750 60.313 63.250 60.000 5802 605 1 4:00 66.875 7.906
BMCS 46.000 1.438u 44.563 44.750 46.000 44.000 21055 1766 23 4:01 60.250 34.875
CSC 70.000 1.188u 68.813 68.750 70.063 68.375 5942 551 110 4:03 74.875 46.250
PSFT 20.188 1.188u 19.000 19.188 20.188 18.625 N/A 4989 3 4:01 57.438 16.500
KEA 31.250 1.125u 30.125 30.250 31.375 30.000 8498 601 75 4:02 60.938 24.750
SAP 30.313 1.125u 29.188 29.750 30.438 29.438 6221 404 14 4:01 62.250 29.000
ERTS 41.125 1.000u 40.125 40.125 41.250 39.750 6769 641 8 4:01 57.125 33.250
CA 42.938 0.938u 42.000 42.250 43.875 42.000 13801 812 86 4:00 61.938 26.000
LGTO 43.250 0.750d 42.500 43.875 44.750 42.500 13628 1156 10 4:01 67.750 22.000
NETA 42.875 0.375d 42.500 42.938 43.000 41.938 15820 1401 1 4:01 67.688 25.500
THQI 22.375 0.188d 22.188 23.000 23.000 22.313 2500 288 4 4:00 32.125 9.500
CATP 29.625 0.125u 29.500 29.500 30.313 29.000 7400 824 6 4:01 58.375 13.375
CHKPF 37.563 -0.063d 37.625 37.688 37.750 35.938 4467 490 1 3:59 56.000 10.875
LHSG 46.688 -0.188u 46.875 46.500 47.250 45.125 2451 190 64 4:00 76.500 35.125
SAVLY 18.875 -0.188d 19.063 19.125 19.500 18.813 3319 222 10 4:00 58.000 7.500
HNCS 25.625 -0.375d 26.000 26.000 26.000 24.625 4403 252 51 3:55 47.125 22.500
LHSPF 31.188 -0.375d 31.563 31.750 32.625 31.000 2981 312 8 3:59 68.000 29.000
ADSK 40.625 -0.938d 41.563 41.000 41.500 40.375 3219 414 5 4:01 50.063 21.625
RATL 29.281 -2.281d 31.563 31.750 31.813 28.750 16384 1052 2 3:59 35.625 10.500

Bank_Brokers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CMB 81.000 4.938u 76.063 76.063 81.000 76.063 40504 1870 1000 4:25 80.125 35.563
MWD 97.000 4.000u 93.000 93.000 97.125 92.875 24622 1036 15 4:02 97.500 36.500
LEH 53.313 3.375u 49.938 50.500 53.438 50.250 15660 844 38 4:00 85.000 22.625
MER 75.750 3.375u 72.375 73.750 75.750 73.500 38896 2401 94 4:03 109.125 35.750
ONE 54.250 2.938u 51.313 51.000 54.250 51.000 34094 1763 5 4:14 65.625 36.063
DLJ 55.750 2.688u 53.063 53.625 56.125 53.625 3441 392 49 4:00 63.750 20.375
BSC 46.188 2.375u 43.813 43.750 46.500 43.750 7093 424 2 4:02 60.938 24.750
C 55.438 1.250u 54.188 54.875 56.000 54.688 N/A 3887 20 4:27 73.500 28.500
AGE 34.188 1.250u 32.938 32.938 34.500 32.938 3137 237 47 4:02 48.813 22.625
BK 36.875 1.125u 35.750 36.000 37.188 35.875 13650 938 1 4:08 40.688 24.000
WFC 37.563 0.938u 36.625 36.813 37.625 36.750 28215 1570 61 4:01 43.875 27.500
BAC 65.625 0.688u 64.938 64.563 66.563 64.500 40446 1978 1 4:03 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PFE 133.000 4.688u 128.313 128.313 133.813 128.250 26994 3249 130 5:04 134.500 84.125
GDT 57.000 2.875u 54.125 54.250 57.000 54.063 9896 754 278 4:01 60.250 29.750
AMGN 126.625 2.500u 124.125 124.500 128.625 124.000 21359 2322 3 4:01 130.000 51.875
LLY 94.875 1.813u 93.063 91.750 95.000 91.750 22235 1346 1 4:33 94.563 57.688
JNJ 87.938 1.313u 86.625 86.875 88.125 86.625 24769 1352 273 4:01 89.750 67.063
BGEN 93.375 1.250u 92.125 91.875 93.500 90.375 14976 1244 2 4:01 100.500 41.000

Internet [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EBAY 278.750 39.250u 239.500 244.750 285.000 241.500 17636 5486 3 4:02 321.000 25.250
NSOL 160.625 19.875u 140.750 141.875 163.250 138.000 12264 2674 10 4:00 260.375 18.625
AMTD 104.250 18.688u 85.563 88.563 105.625 88.500 32242 8249 1 4:00 135.000 11.250
AOL 173.000 12.625u 160.375 162.250 173.375 161.375 N/A 13824 3 4:07 177.500 28.250
INTU 89.813 9.938u 79.875 80.125 90.063 79.500 9134 1448 57 4:01 104.750 26.250
YHOO 145.000 9.688u 135.313 137.000 150.000 131.875 N/A 16825 3 4:01 222.500 15.219
EGRP 48.563 8.438u 40.125 44.188 49.313 43.000 N/A 22668 11 4:00 66.438 5.000
SEEK 68.688 7.125u 61.563 61.125 68.875 60.750 25987 4417 3 4:00 100.000 13.750
MSPG 89.000 7.063u 81.938 81.000 89.500 80.000 12195 2133 50 4:01 125.000 15.328
CMGI 114.688 5.688u 109.000 110.000 116.750 105.000 24962 5624 1 4:00 155.000 10.359
AMZN 106.500 4.625u 101.875 101.750 109.625 98.000 N/A 18496 21 4:01 199.125 10.406
INKT 60.000 4.000u 56.000 57.875 60.938 56.250 23533 2799 26 4:00 94.875 15.375
DRIV 34.688 3.688u 31.000 34.000 35.875 33.000 12460 1895 20 4:01 61.375 5.000
LCOS 89.625 2.125u 87.500 89.375 90.875 87.250 24390 3665 55 4:00 145.375 17.594
ONSL 33.375 0.813u 32.563 32.500 33.438 31.625 7459 1144 3 4:00 108.000 10.625
BVSN 39.750 -0.250d 40.000 39.875 40.563 39.125 1818 302 5 3:59 49.250 9.250
BCST 70.313 -0.375d 70.688 72.000 72.250 69.250 11615 2750 50 4:00 144.750 16.375
ATHM 100.000 -0.750d 100.750 101.250 104.688 97.750 21207 3574 N/A 4:01 131.000 23.500
XCIT 93.500 -1.500d 95.000 95.250 99.063 90.750 23260 3292 1 4:00 125.000 18.000
ELNK 60.500 -1.563d 62.063 62.063 62.688 60.000 7349 1055 100 4:00 96.750 19.500
EXDS 80.000 -4.500d 84.500 86.000 86.000 79.500 6503 516 22 4:00 115.125 15.500

ElecContractMfring [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SANM 58.000 2.625u 55.375 55.625 58.813 55.500 6174 651 56 4:01 75.875 19.625
SLR 88.188 2.000u 86.188 86.125 88.438 86.000 6590 518 162 4:02 93.500 35.438
FLEX 36.875 0.688u 36.188 36.375 37.125 35.500 7626 313 2 3:59 46.250 10.984
JBL 32.875 0.500u 32.375 32.250 33.000 31.875 3188 311 39 4:03 39.500 11.500
SCI 33.938 0.313u 33.625 33.688 34.125 33.563 3417 187 84 4:01 59.375 20.750