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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NDX 2034.100 64.200u 1969.900 1969.900 2034.700 1969.900 1865 1743 1 5:15 2150.800 1063.300
COMP 2397.600 60.500u 2337.100 2357.300 2398.200 2353.700 474 433 1 5:15 2533.400 1357.100
SOX 387.720 10.140u 377.580 382.010 388.810 381.590 1639 1492 1 4:29 428.120 182.590
SPZ 1282.700 7.200u 1275.500 1275.500 1282.700 1271.600 1802 1659 1 4:58 1283.900 923.300
OEX 643.070 4.080u 638.990 638.990 643.210 637.870 1804 1663 1 4:58 642.570 454.930
VIX 24.980 -0.140d 25.120 25.490 25.810 24.590 375 337 1 3:58 60.630 16.730
BKX 858.500 -1.900- 860.400 858.500 861.700 853.000 1638 1498 1 4:29 953.200 545.700
DJII 9728.000 -8.000d 9736.000 9736.000 9765.000 9674.000 N/A 10386 N/A 4:02 N/A N/A

DOW [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
XRX 57.875 3.875u 54.000 55.000 57.875 54.375 29607 1777 8537 4:00 63.000 39.000
HWP 69.875 1.750u 68.125 68.375 69.875 68.313 31245 2156 1 4:00 83.875 47.063
GE 104.813 1.125u 103.688 103.938 105.375 103.625 N/A 5108 1151 4:00 105.000 69.000
JPM 115.563 1.000u 114.563 115.125 116.750 115.000 10259 923 154 3:59 148.750 72.125
T 88.000 0.500u 87.500 87.625 89.000 87.563 N/A 3316 8 5:00 96.125 48.375
MRK 82.938 0.188u 82.750 81.375 83.625 81.250 59997 3223 1 5:00 82.938 55.750
WMT 93.438 0.188d 93.250 94.125 94.125 91.813 44069 4721 314 4:01 94.250 48.188
MMM 76.875 -0.250- 77.125 76.875 77.500 76.313 9767 930 300 4:12 97.875 65.625
PG 93.000 -1.000d 94.000 93.125 93.438 92.188 18326 1573 20 4:02 94.813 65.125
AXP 116.563 -2.063d 118.625 117.500 118.000 116.000 16422 1474 5 4:07 118.750 67.000

Spartans [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EMC 111.000 6.438u 104.563 106.000 111.500 105.500 60791 4750 2 4:27 109.875 34.500
INTC 119.625 5.000u 114.625 117.750 120.047 117.000 N/A 24378 1 4:00 143.688 65.656
MSFT 159.000 4.063u 154.938 155.500 159.234 155.000 N/A 15011 18 4:00 175.938 79.500
CSCO 104.563 3.750u 100.813 102.000 105.000 101.813 N/A 19007 12 4:00 117.500 40.000
LU 107.500 3.188u 104.313 104.875 107.688 104.250 64256 5547 7 4:26 120.000 53.125
WCOM 85.547 2.734u 82.813 83.500 85.875 82.813 N/A 10005 10 4:00 86.250 37.313
ORCL 38.313 0.875u 37.438 38.063 38.688 36.500 N/A 15005 8 4:00 41.156 12.125
IBM 178.875 0.500u 178.375 178.625 180.000 177.063 37799 2912 16 4:08 199.250 95.875

PCMakers_Distrbtor [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BBY 98.563 6.563u 92.000 92.250 99.063 91.563 14163 1949 1 4:19 98.000 29.750
GTW 71.375 2.375u 69.000 69.250 72.188 69.125 17768 2037 10 4:22 84.500 36.125
DELL 45.375 2.344u 43.031 44.000 45.500 43.031 N/A N/A 18 4:00 55.000 15.250
AAPL 34.375 1.188u 33.188 33.250 34.688 33.188 49167 3606 63 4:00 47.313 22.500
CPQ 34.375 0.125d 34.250 34.938 35.375 34.000 N/A 9869 4 5:00 51.250 22.938
CDWC 63.000 -1.500d 64.500 65.875 65.875 62.625 2316 257 40 3:59 123.250 36.000

Networkers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SUNW 108.813 4.188u 104.625 105.250 109.250 104.125 57699 10278 4 4:00 115.750 37.625
ASND 81.313 2.125u 79.188 79.813 81.438 78.750 42723 4419 1 4:00 93.375 31.063
NN 27.438 1.000u 26.438 26.500 27.625 26.500 13497 415 15 4:05 39.875 15.438
COMS 25.500 0.875- 24.625 25.500 25.750 24.938 N/A 10635 1 4:00 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CMVT 79.000 5.500u 73.500 74.063 79.250 73.625 12748 992 8 3:58 85.938 29.375
QWST 66.500 5.125u 61.375 61.813 66.563 61.813 39287 5164 6 4:00 64.438 22.000
TLAB 87.188 4.438u 82.750 83.063 87.500 82.625 28797 3857 4 4:00 93.125 31.375
UNPH 97.000 2.500u 94.500 95.375 97.500 94.500 5554 762 7 4:00 96.688 31.250
NOKA 147.750 1.813u 145.938 145.000 148.813 144.000 22643 1336 44 3:59 155.375 47.250
WCII 36.938 1.813u 35.125 35.500 37.250 35.500 15076 1194 3 3:58 48.125 10.250
NT 58.813 1.750u 57.063 57.688 58.938 57.375 13199 1061 268 4:01 69.250 26.813
GBLX 75.000 1.625d 73.375 76.500 77.000 74.375 12572 2178 3 3:59 75.500 16.000
MOT 71.000 1.563u 69.438 69.438 71.250 69.125 25604 2064 24 4:35 74.438 38.375
LVLT 60.438 1.438u 59.000 59.500 60.813 58.500 29369 2811 22 4:00 60.625 22.375
QCOM 77.750 1.188u 76.563 77.000 78.500 76.500 16422 1606 25 4:00 76.625 37.750
ADCT 41.438 1.063u 40.375 40.688 41.750 40.375 8428 914 20 4:00 44.063 15.750
CIEN 25.250 0.000d 25.250 25.375 25.688 25.000 20430 2625 2 4:00 92.375 8.125
ERICY 24.563 -0.750d 25.313 25.188 25.266 24.438 N/A 2190 1 4:00 34.000 15.000

SemiCapX_EDA [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VECO 42.875 3.875u 39.000 39.125 43.250 39.000 4615 512 6 3:59 64.500 20.375
TER 56.000 3.000u 53.000 53.000 56.188 52.313 13326 733 331 4:02 66.500 15.000
LRCX 34.500 2.813u 31.688 31.750 34.813 31.688 13817 1172 5 3:59 39.250 8.375
KLAC 56.875 2.250u 54.625 55.063 56.938 54.750 16329 1978 2 4:00 65.000 20.750
PRIA 32.188 1.813u 30.375 30.375 32.750 30.313 5553 461 8 3:58 44.313 9.563
AMAT 63.250 1.563u 61.688 62.375 64.000 62.313 N/A 8408 3 4:00 71.625 21.563
ETEC 46.000 1.250u 44.750 45.469 46.375 44.500 2551 186 8 3:58 62.375 14.875
SNPS 47.125 1.250u 45.875 46.313 48.250 45.750 11942 719 23 4:00 61.250 24.500
CDN 24.063 0.813u 23.250 23.250 24.500 23.250 15236 399 74 4:03 39.000 19.125
ASML 40.500 0.750u 39.750 40.063 40.750 39.750 7646 412 125 3:58 49.063 12.938
KLIC 26.125 0.563u 25.563 25.563 26.750 25.563 3629 353 2 3:58 35.250 9.375
NVLS 61.875 -0.063d 61.938 62.750 64.250 61.063 11852 1873 10 3:59 75.500 20.875

Semis [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BRCM 66.500 12.750u 53.750 59.125 66.625 58.000 45804 9775 1 3:59 95.625 23.500
PMCS 81.250 5.250u 76.000 77.500 81.375 77.250 6654 910 5 3:59 82.125 22.875
TXN 105.000 4.375u 100.625 100.438 105.000 99.625 29930 2727 18 4:44 104.938 45.375
LEVL 47.625 2.750u 44.875 46.063 47.750 46.063 N/A 4290 1 3:59 47.875 15.000
RMBS 76.750 2.750u 74.000 75.125 77.750 75.125 9212 1621 5 3:59 109.938 35.500
XLNX 79.250 2.438u 76.813 78.438 80.500 77.875 18238 2909 1 4:00 87.625 29.750
VTSS 52.125 1.813u 50.313 50.625 52.625 50.375 16102 1817 13 4:00 52.938 17.125
MCHP 33.750 1.750u 32.000 32.875 34.000 32.625 10656 1098 8 3:59 42.375 17.000
ALTR 59.250 1.688u 57.563 58.000 60.125 57.875 23792 2452 1 4:00 71.875 28.250
LLTC 48.188 1.563u 46.625 47.250 48.500 46.000 9509 1379 1 4:00 53.500 19.563
MXIM 48.000 1.500u 46.500 46.875 48.125 45.688 12673 1288 2 4:00 56.625 22.313
LSCC 45.688 1.188u 44.500 45.000 45.750 43.875 1517 312 3 3:58 56.313 18.875
AMD 18.938 0.500u 18.438 18.563 19.188 18.438 21243 2115 34 3:59 33.000 12.750
QLGC 52.250 -1.375d 53.625 54.500 54.500 51.000 2527 370 1 3:58 81.500 13.938
MU 56.000 -3.938d 59.938 61.000 62.813 56.000 65485 3910 5 4:37 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NEON 70.000 6.125u 63.875 66.375 71.750 65.750 11377 1550 7 3:59 66.875 9.500
SEBL 54.375 5.000u 49.375 49.250 54.500 49.250 13092 1143 2 3:59 51.500 15.125
CTXS 86.750 4.563u 82.188 83.000 88.250 82.875 20023 2091 10 3:59 107.500 39.000
VRTS 82.000 4.375u 77.625 78.000 82.750 77.625 7662 942 5 4:00 86.000 23.750
LGTO 54.500 3.938u 50.563 51.000 55.000 50.500 9293 1314 2 3:58 67.750 23.500
NETA 50.000 3.000u 47.000 47.875 50.125 47.500 18599 2309 10 4:00 67.688 25.500
BMCS 40.813 2.625u 38.188 39.500 43.063 38.875 44390 4412 65 4:00 60.250 34.875
ERTS 43.000 2.063u 40.938 41.125 44.250 41.063 8303 1106 1 4:00 57.125 33.250
THQI 20.125 0.813u 19.313 19.500 20.688 19.188 3090 473 1 3:58 32.125 9.500
RATL 27.500 0.750u 26.750 26.875 28.625 26.125 9436 833 7 4:00 35.625 10.500
CA 41.875 0.625u 41.250 40.750 41.875 40.500 12907 855 248 4:03 61.938 26.000
MERQ 36.625 0.500d 36.125 37.000 37.250 36.563 4682 336 8 4:00 38.250 10.563
ADSK 41.125 0.375u 40.750 40.875 41.500 40.563 2472 411 13 4:00 49.438 21.625
CSC 68.000 0.375u 67.625 67.750 69.313 67.750 5465 598 10 4:00 74.875 46.250
CHKP 42.063 0.313u 41.750 42.000 42.875 41.750 3072 407 11 3:59 56.000 10.875
KEA 28.875 0.063d 28.813 29.063 29.375 28.563 7140 561 14 4:00 60.938 24.750
SAVLY 15.500 -0.375d 15.875 16.000 16.375 15.500 6815 409 10 3:59 58.000 7.500
LHSPF 29.250 -0.438d 29.688 30.063 30.063 29.250 2400 301 10 3:57 68.000 27.250
CPWR 24.188 -1.313d 25.500 25.875 25.875 22.875 N/A 6708 30 4:00 39.906 17.938
CATP 22.875 -1.875d 24.750 25.438 25.438 22.250 13435 1786 31 4:00 58.375 13.375

Bank_Brokers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
C 62.000 0.250- 61.750 62.000 62.688 61.313 N/A 3836 1 4:27 73.500 28.500
ONE 55.188 0.188u 55.000 55.125 55.563 54.563 25858 1299 153 4:01 65.625 36.063
BK 36.750 0.000d 36.750 37.125 37.313 35.938 13461 760 160 4:01 40.688 24.000
WFC 38.813 0.000u 38.813 38.250 39.000 38.000 19077 1254 505 4:00 43.875 27.500
BAC 68.125 -0.750d 68.875 68.875 68.875 67.500 29859 1984 4 4:00 88.438 44.000
CMB 85.813 -1.063d 86.875 86.813 87.188 85.313 33494 1507 359 3:59 87.000 35.563
BSC 44.250 -1.063d 45.313 45.625 45.625 43.750 4604 335 16 4:01 60.938 24.750
MWD 97.875 -1.063d 98.938 99.438 99.500 96.625 13849 1025 421 3:59 99.438 36.500
MER 84.438 -1.125d 85.563 85.625 86.250 83.000 28009 2757 1 4:00 109.125 35.750
DLJ 55.125 -1.125d 56.250 56.375 56.750 54.875 2184 251 61 4:00 63.750 20.375
LEH 57.938 -1.500d 59.438 59.438 59.438 57.188 5236 631 20 3:58 85.000 22.625
AGE 32.938 -1.625d 34.563 33.750 34.000 32.875 2498 288 10 3:58 48.813 22.625

Drugs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BGEN 109.125 5.688u 103.438 103.688 109.250 103.500 12658 1733 8 4:00 107.500 41.000
PFE 139.563 3.000u 136.563 136.438 139.875 135.563 32811 3258 3 4:26 136.563 85.813
AMGN 68.250 2.125u 66.125 66.688 68.250 66.125 45567 3987 2 4:00 67.125 26.250
JNJ 89.063 0.063u 89.000 89.000 89.188 87.438 23568 1560 122 4:00 89.750 67.063
GDT 61.750 0.000- 61.750 61.750 62.375 60.000 12268 912 1 4:18 63.000 29.750
LLY 97.313 -0.125u 97.438 96.563 97.625 96.063 14003 1280 491 3:59 97.750 57.688

Internet [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CMGI 199.688 47.500u 152.188 158.875 200.375 157.500 N/A 24560 1 4:00 155.344 12.828
CNET 208.125 40.125u 168.000 173.125 208.875 170.875 N/A 23248 2 4:00 170.875 25.250
NSOL 214.563 40.000u 174.563 184.375 214.563 180.500 23522 7824 7 3:59 260.375 21.000
EBAY 171.000 21.750u 149.250 154.375 171.000 152.250 N/A 27402 22 4:00 151.063 8.406
ONSL 47.250 15.375u 31.875 32.688 47.500 32.250 N/A 21506 2 3:59 108.000 10.625
YHOO 170.438 10.625u 159.813 162.359 173.188 160.000 N/A 21575 5 4:00 222.500 20.313
EXDS 92.000 9.938u 82.063 83.500 94.375 83.250 11131 1903 10 3:59 115.125 15.500
INKT 71.000 8.125u 62.875 64.000 71.000 63.625 31450 5280 1 4:00 94.875 15.375
DRIV 38.000 6.875u 31.125 32.250 39.438 31.750 27976 3407 5 3:59 61.375 5.000
GNET 66.750 5.000u 61.750 60.125 69.375 60.125 9892 2854 1 3:59 72.000 6.406
RNWK 94.000 4.500u 89.500 91.000 97.500 90.000 8651 1884 2 4:00 92.250 15.250
ELNK 64.250 4.188u 60.063 60.250 65.250 59.625 13277 2767 2 4:00 96.750 19.500
INTU 90.500 3.938u 86.563 87.875 90.625 87.000 17500 1483 1 4:00 104.750 26.250
AOL 90.875 3.938u 86.938 87.188 91.250 86.063 N/A 15462 2 5:02 91.813 15.125
MSPG 93.875 3.625u 90.250 91.000 97.375 89.188 11963 3088 2 3:59 125.000 16.156
ATHM 121.188 3.438u 117.750 119.875 122.250 118.500 28478 6384 8 4:00 131.000 23.500
SEEK 74.688 3.438u 71.250 72.000 75.000 71.500 13775 2487 3 4:00 100.000 14.875
BVSN 52.500 2.250u 50.250 51.000 56.000 50.750 5303 1148 3 3:59 59.125 9.250
XCIT 113.000 1.875u 111.125 112.250 114.500 111.563 10273 2070 14 4:00 125.000 18.000
BCST 93.375 1.688u 91.688 92.500 96.500 91.500 19574 4884 1 3:59 144.750 16.375
AMZN 122.188 0.688u 121.500 121.438 126.438 119.250 52313 12585 5 4:00 199.125 12.781
EGRP 46.250 0.500u 45.750 45.875 46.500 43.750 35855 6241 2 4:00 66.438 5.000
VRIO 36.000 0.000d 36.000 36.250 36.375 34.047 11998 918 5 3:59 43.000 13.000
AMTD 44.500 -1.500d 46.000 46.000 46.938 43.000 8997 2379 4 3:59 67.500 5.625
LCOS 83.875 -2.188d 86.063 84.375 85.000 82.500 18956 4811 11 4:00 145.375 19.875
DCLK 112.938 -6.813d 119.750 116.375 123.469 108.000 34140 9453 1 4:00 122.500 13.500

ElecContractMfring [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
FLEX 39.875 5.875u 34.000 35.500 39.875 35.250 11520 980 1 3:59 46.250 10.984
JBL 38.063 4.563u 33.500 34.000 38.188 34.000 22574 1487 78 4:00 39.500 11.500
SLR 47.125 4.313u 42.813 43.500 47.438 43.250 18980 1006 173 4:01 47.125 17.719
SANM 60.875 4.125u 56.750 58.375 61.500 58.000 8429 972 9 4:00 75.875 19.625
SCI 33.250 0.125u 33.125 33.125 33.875 33.000 2981 200 20 4:00 59.375 20.750