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 9736.000 269.000u 9467.000 9467.000 9739.000 9467.000 N/A 9175 N/A 4:04 N/A N/A
COMP 2337.100 44.200u 2292.900 2329.600 2339.200 2317.400 442 357 1 4:45 2533.400 1357.100
NDX 1969.900 36.900u 1933.000 1933.100 1985.500 1933.100 1741 1354 1 4:44 2150.800 1063.300
SPZ 1275.500 28.900u 1246.600 1246.600 1275.700 1246.600 1775 1434 1 4:53 1283.900 923.300
SOX 377.580 22.110u 355.470 364.810 377.580 364.480 1611 1271 1 4:32 428.120 182.590
BKX 860.400 19.000u 841.400 856.400 864.600 852.100 1611 1286 1 4:32 953.200 545.700
OEX 638.990 15.770u 623.220 623.220 639.290 623.220 1778 1442 1 4:53 642.570 454.930
VIX 25.120 -3.060d 28.180 26.680 26.790 24.940 375 292 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AXP 118.750 5.750u 113.000 116.000 118.750 115.250 25367 1629 109 4:02 118.625 67.000
GE 103.563 3.063u 100.500 102.000 103.875 101.875 56250 4033 10 4:24 105.000 69.000
T 87.500 3.063d 84.438 87.688 88.625 86.500 N/A 3846 1 4:32 96.125 48.375
WMT 92.250 2.875d 89.375 94.000 94.250 91.375 N/A 5601 2 4:30 89.625 46.500
MRK 82.500 2.063u 80.438 81.875 82.938 81.500 61885 3069 6 4:23 82.000 55.750
PG 94.000 2.000u 92.000 93.250 94.000 92.188 34889 1828 29 4:08 94.813 65.125
MMM 77.125 1.938u 75.188 75.938 77.313 75.188 15586 856 338 4:01 97.875 65.625
JPM 114.563 1.625d 112.938 115.000 115.750 113.938 10862 706 5 4:00 148.750 72.125
HWP 68.125 0.688u 67.438 67.500 68.563 66.563 41277 2269 7 4:32 83.875 47.063
XRX 54.000 0.625d 53.375 54.250 55.500 53.500 36223 1306 10 4:01 63.000 39.000

Spartans [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
IBM 178.250 7.250u 171.000 173.875 178.938 173.750 57902 3424 2 4:20 199.250 95.875
EMC 104.563 3.438d 101.125 105.000 105.438 103.375 41407 3429 5 4:29 109.875 34.500
MSFT 154.938 2.750u 152.188 154.750 155.375 153.125 N/A 10244 3 4:01 175.938 79.250
CSCO 100.813 2.563u 98.250 100.625 101.063 98.625 N/A 12582 8 4:00 117.500 40.000
LU 104.250 2.000d 102.250 105.000 105.125 102.750 59916 5097 6 4:14 120.000 51.563
INTC 114.625 1.250d 113.375 116.250 117.125 112.250 N/A 19876 9 4:01 143.688 65.656
ORCL 37.438 1.063- 36.375 37.438 38.125 36.813 N/A 6926 3 4:01 41.125 12.125
WCOM 82.813 1.000d 81.813 83.313 84.250 82.563 N/A 7125 30 4:01 86.250 37.000

PCMakers_Distrbtor [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
DELL 86.063 4.188u 81.875 83.938 87.500 83.000 N/A 34255 96 4:01 110.000 30.500
GTW 69.000 1.688u 67.313 68.875 69.500 67.438 19785 1553 8 4:21 84.500 36.125
CPQ 34.188 0.875d 33.313 34.438 34.563 33.563 N/A 9387 12 4:26 51.250 22.938
AAPL 33.188 -0.250d 33.438 34.313 34.313 32.375 41788 2595 17 4:01 47.313 21.625
CDWC 64.500 -0.750d 65.250 65.000 67.125 63.500 2809 185 100 3:54 123.250 36.000
BBY 92.000 -1.000d 93.000 94.000 95.625 91.688 12897 1079 1 4:01 98.000 29.469

Networkers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SUNW 104.625 3.250u 101.375 103.563 105.000 102.625 49688 6146 12 4:01 115.750 37.625
ASND 79.188 2.375u 76.813 78.250 79.438 77.750 35302 2532 25 4:01 93.375 31.063
NN 26.438 1.625u 24.813 25.250 26.813 25.125 11493 456 20 4:08 39.875 15.438
COMS 24.625 -0.375d 25.000 25.938 25.938 24.375 N/A 9412 3 4:01 51.125 22.750

Telecom_Datacom [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NOKA 145.938 7.688u 138.250 140.750 148.125 140.375 26487 1764 10 4:06 155.375 46.719
UNPH 94.500 4.938u 89.563 92.625 95.000 91.875 9194 788 5 3:59 96.688 31.250
GBLX 73.375 3.625d 69.750 73.625 75.500 72.563 11613 1775 5 3:59 71.500 16.000
TLAB 82.750 2.688u 80.063 80.750 83.813 80.750 20541 2190 9 4:01 93.125 31.375
MOT 69.438 2.438u 67.000 68.688 69.625 68.063 22360 1534 97 4:01 74.438 38.375
WCII 35.125 2.438d 32.688 35.750 35.875 34.063 28037 1445 5 4:01 48.125 10.250
QCOM 76.563 2.125u 74.438 75.000 76.625 74.875 27703 1835 3 4:01 75.563 37.750
NT 57.063 2.063u 55.000 56.813 57.250 56.000 15675 803 1 4:00 69.250 26.813
QWST 61.375 1.625u 59.750 61.000 61.500 59.875 21559 1968 20 4:01 64.438 22.000
CMVT 73.500 1.125- 72.375 73.500 73.750 72.688 9641 381 200 4:01 85.938 29.375
LVLT 59.000 1.063d 57.938 59.063 60.625 57.375 19992 1476 13 4:01 60.625 22.375
ADCT 40.375 0.813u 39.563 40.250 41.500 40.000 12937 1018 4 4:01 44.063 15.750
ERICY 25.313 0.063d 25.250 26.000 26.250 25.063 N/A 1531 1 4:01 34.000 15.000
CIEN 25.250 0.063d 25.188 26.250 26.313 24.500 37580 3145 1 4:00 92.375 8.125

SemiCapX_EDA [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NVLS 61.938 5.438u 56.500 58.375 62.125 58.000 15804 1679 3 4:01 75.500 20.875
AMAT 61.688 4.125u 57.563 59.375 61.750 58.719 N/A 9051 3 4:01 71.625 21.563
TER 53.000 3.750u 49.250 50.750 53.500 50.563 10705 548 3 4:00 66.500 15.000
LRCX 31.688 2.313u 29.375 30.250 31.938 29.750 8255 861 8 4:01 39.250 8.375
KLAC 54.625 1.875u 52.750 54.250 55.688 52.938 19944 2305 3 4:01 65.000 20.750
PRIA 30.375 1.750u 28.625 29.125 30.375 28.875 3625 225 2 4:01 44.313 9.563
VECO 39.000 1.125u 37.875 38.813 39.375 38.375 2515 132 61 4:01 64.500 20.375
ASML 39.750 0.750u 39.000 39.625 40.125 38.875 8796 404 25 3:59 49.063 12.938
ETEC 44.750 0.625d 44.125 45.125 46.500 44.000 3909 271 2 4:01 62.375 14.875
KLIC 25.563 0.313d 25.250 26.000 26.438 25.313 4302 427 2 4:01 35.250 9.375
SNPS 45.875 -0.375d 46.250 47.625 48.000 44.625 8442 565 10 4:00 61.250 24.500
CDN 23.250 -1.000d 24.250 24.750 24.813 23.125 11903 347 10 4:01 39.000 19.125

Semis [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LEVL 45.000 17.875d 27.125 47.188 47.875 43.750 N/A 6379 4 4:01 44.375 15.000
PMCS 76.000 8.500u 67.500 67.750 76.000 67.750 7289 868 100 4:00 82.125 22.875
TXN 100.625 8.125u 92.500 96.563 101.000 96.125 38718 2430 5 4:29 104.938 45.375
XLNX 76.813 7.813u 69.000 71.750 77.125 71.375 25963 3162 29 4:01 87.625 29.750
MU 59.938 6.938u 53.000 55.000 60.250 54.500 N/A 3898 2 4:22 80.563 20.063
RMBS 74.000 4.375u 69.625 72.000 74.750 71.500 8953 1103 4 4:00 109.938 35.500
BRCM 53.750 3.688u 50.063 48.875 54.000 46.250 38945 4306 6 4:00 95.625 23.500
ALTR 57.563 3.625u 53.938 57.250 57.875 56.500 27228 2201 17 4:00 71.875 28.250
MCHP 32.000 3.563u 28.438 31.875 32.250 30.313 10479 867 6 4:01 42.375 17.000
VTSS 50.313 3.313u 47.000 48.500 51.000 48.500 12622 1325 3 4:01 52.938 17.125
LSCC 44.500 2.125u 42.375 44.000 45.500 42.500 3180 388 1 4:00 56.313 18.875
LLTC 46.625 2.125u 44.500 45.875 46.750 43.875 10419 1222 3 4:01 53.500 19.563
MXIM 46.500 1.000d 45.500 46.750 47.000 44.500 14217 1193 11 4:00 56.625 22.313
QLGC 53.625 0.500d 53.125 57.000 57.000 51.000 5072 392 50 4:00 81.500 13.938
AMD 18.500 0.000d 18.500 18.625 18.688 18.063 17191 1330 7 4:05 33.000 12.750

Software [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NEON 63.875 5.875u 58.000 59.125 64.000 58.500 9113 895 4 4:00 66.875 8.688
VRTS 77.625 2.375u 75.250 77.250 78.375 76.000 4285 391 6 4:00 86.000 23.750
CTXS 82.188 2.125u 80.063 81.375 83.188 80.438 10150 1001 1 4:00 107.500 36.375
CA 41.250 2.000u 39.250 39.750 41.938 39.625 17651 882 290 4:01 61.938 26.000
LGTO 50.563 1.813u 48.750 49.688 51.250 49.688 6902 672 2 4:00 67.750 22.500
NETA 47.000 1.500u 45.500 46.688 47.000 46.000 13580 1050 3 4:01 67.688 25.500
CHKP 41.750 1.438d 40.313 42.000 42.375 41.125 3690 462 2 3:59 56.000 10.875
RATL 26.750 0.813u 25.938 26.375 27.563 26.250 5909 442 11 4:00 35.625 10.500
MERQ 36.688 0.688- 36.000 36.688 37.125 36.125 2564 179 3 4:01 38.250 10.563
LHSPF 29.688 0.438u 29.250 29.250 30.375 29.250 2278 219 1 3:59 68.000 27.250
ADSK 40.750 0.375u 40.375 40.625 41.000 40.250 3370 334 3 4:01 49.438 21.625
SAVLY 15.875 0.250d 15.625 16.750 16.750 15.375 14539 601 2 3:59 58.000 7.500
CPWR 25.500 0.063d 25.438 26.625 27.000 24.438 46457 2352 3 4:01 39.875 17.938
BMCS 38.188 -0.375d 38.563 40.438 40.938 38.125 36316 2202 3 4:01 60.250 34.875
CSC 67.813 -0.375d 68.188 68.438 68.438 65.563 8583 760 41 4:00 74.875 46.250
SEBL 49.375 -0.375d 49.750 49.875 51.500 48.250 10982 785 35 4:00 50.250 15.125
CATP 24.750 -0.375d 25.125 25.688 26.250 23.938 6739 789 12 4:00 58.375 13.375
ERTS 40.938 -0.563d 41.500 41.875 42.625 40.250 5808 668 33 4:01 57.125 33.250
KEA 28.813 -0.688d 29.500 29.875 30.250 28.625 6027 531 3 4:01 60.938 24.750
THQI 19.313 -0.875d 20.188 20.188 20.500 19.313 1468 272 10 3:59 32.125 9.500

Bank_Brokers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CMB 86.875 3.500u 83.375 85.875 87.000 85.375 48687 1685 468 4:01 83.375 35.563
BAC 68.750 2.500u 66.250 68.375 69.125 67.000 58781 2186 1 4:23 88.438 44.000
MWD 98.938 2.438d 96.500 99.438 99.438 96.875 31720 1239 483 4:02 97.875 36.500
LEH 59.438 1.500u 57.938 58.938 59.750 58.000 18970 961 8 4:01 85.000 22.625
C 61.813 1.500d 60.313 62.250 63.500 61.063 N/A 4837 9 4:20 73.500 28.500
MER 85.500 1.125d 84.375 87.875 87.875 84.313 49136 2994 5 4:01 109.125 35.750
DLJ 56.250 1.000d 55.250 57.000 57.000 55.500 7006 359 53 4:00 63.750 20.375
AGE 34.563 1.000u 33.563 34.063 34.625 34.063 4070 250 113 4:02 48.813 22.625
BSC 45.313 0.875u 44.438 45.250 46.625 44.750 7571 436 55 4:02 60.938 24.750
WFC 38.813 0.875d 37.938 39.000 39.188 38.000 42788 1500 5 3:59 43.875 27.500
ONE 55.000 0.750- 54.250 55.000 55.313 54.063 29397 1479 10 4:02 65.625 36.063
BK 36.750 0.438d 36.313 37.375 37.438 36.625 20952 776 222 4:01 40.688 24.000

Drugs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PFE 136.375 3.500u 132.875 134.250 136.563 133.813 27735 2525 90 4:06 134.875 84.125
LLY 97.375 2.875u 94.500 95.750 97.750 95.375 21737 1468 5 4:00 97.250 57.688
JNJ 89.000 2.063u 86.938 87.000 89.125 87.000 30617 1691 436 4:02 89.750 67.063
GDT 61.750 1.750u 60.000 61.500 63.000 60.313 10922 777 2 4:00 61.000 29.750
AMGN 66.125 1.438u 64.688 65.625 66.375 65.250 61797 3103 3 4:01 67.125 25.938
BGEN 103.438 -1.563d 105.000 104.500 104.500 101.625 15480 1219 3 4:01 107.500 41.000

Internet [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CNET 168.000 28.250u 139.750 145.500 170.875 143.000 62710 14854 5 4:01 154.750 25.250
DCLK 119.750 22.938u 96.813 99.125 122.000 97.125 38524 7361 1 4:01 114.625 13.500
NSOL 174.563 18.625u 155.938 162.000 179.750 160.250 11900 2776 7 4:00 260.375 18.625
EBAY 149.250 18.438u 130.813 138.875 151.063 135.000 N/A 20125 2 4:00 131.125 8.375
CMGI 152.188 12.813u 139.375 145.000 152.500 143.000 39141 8821 2 4:00 155.344 12.172
YHOO 159.813 8.313u 151.500 158.375 162.000 156.000 N/A 11539 31 4:01 222.500 17.188
BCST 91.688 3.938u 87.750 90.188 92.500 86.313 16991 3175 1 4:01 144.750 16.375
EXDS 82.063 3.063u 79.000 81.875 83.250 80.250 3649 329 4 3:58 115.125 15.500
SEEK 71.250 2.938u 68.313 70.250 71.375 69.000 9132 1410 13 4:01 100.000 14.875
RNWK 89.500 2.563d 86.938 92.000 92.250 86.250 7220 976 1 4:01 87.500 14.625
ATHM 117.750 2.500d 115.250 119.750 120.000 116.250 22505 4020 2 4:01 131.000 23.500
XCIT 111.125 2.250d 108.875 111.625 112.625 109.063 15810 1807 4 4:00 125.000 18.000
AMZN 121.500 1.375d 120.125 123.938 124.500 118.375 60851 9370 5 4:00 199.125 11.656
GNET 61.750 0.875u 60.875 61.250 64.000 61.063 3612 817 10 4:00 72.000 6.406
INKT 62.875 0.688d 62.188 64.250 64.500 62.625 6758 866 1 4:00 94.875 15.375
AOL 86.938 0.688d 86.250 89.000 89.125 86.125 N/A 9755 2 4:27 91.813 14.125
BVSN 50.250 0.625d 49.625 52.063 53.250 49.500 4719 680 1 4:00 59.125 9.250
ONSL 31.875 0.563d 31.313 33.125 33.375 31.000 4229 734 2 4:00 108.000 10.625
MSPG 90.250 -0.125d 90.375 92.000 92.125 88.688 4614 934 2 4:00 125.000 15.828
ELNK 60.063 -0.156d 60.219 61.875 62.000 58.750 4497 882 5 4:00 96.750 19.500
AMTD 46.000 -0.500d 46.500 47.250 47.875 45.750 6484 967 5 4:00 67.500 5.625
VRIO 36.000 -0.500d 36.500 37.875 38.250 35.000 14021 1348 20 4:00 43.000 13.000
DRIV 31.125 -0.813d 31.938 33.813 33.938 30.000 6871 831 3 4:00 61.375 5.000
EGRP 45.750 -1.125d 46.875 46.625 47.250 44.563 35845 4693 2 4:01 66.438 5.000
LCOS 86.063 -1.313d 87.375 88.938 89.500 84.000 16190 3043 2 4:01 145.375 19.438
INTU 86.625 -4.375d 91.000 91.500 91.875 84.750 14757 1438 3 4:01 104.750 26.250

ElecContractMfring [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
JBL 33.500 3.125u 30.375 30.438 34.000 30.375 42616 1059 17 4:01 39.500 11.500
SANM 56.750 2.750u 54.000 54.500 59.125 54.375 16115 995 100 4:01 75.875 19.625
SLR 42.813 1.813u 41.000 41.750 42.875 41.750 11923 555 130 4:02 47.125 17.719
FLEX 34.000 0.875u 33.125 33.688 34.375 33.125 9817 424 2 4:00 46.250 10.984
SCI 33.125 -1.438d 34.563 34.375 35.188 33.000 6133 223 20 4:04 59.375 20.750