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 9773.000 79.000u 9694.000 9694.000 9776.000 9676.000 N/A 10397 N/A 4:30 N/A N/A
BKX 881.400 15.900u 865.500 869.700 881.400 864.400 1612 1433 1 4:33 953.200 545.700
COMP 2406.000 13.100d 2392.900 2407.100 2409.000 2378.800 474 442 1 5:16 2533.400 1357.100
NDX 2038.500 9.900u 2028.600 2028.600 2042.900 2012.000 1865 1751 1 5:16 2150.800 1063.300
SOX 381.300 9.130u 372.170 372.170 381.300 369.940 1720 1549 1 4:33 428.120 182.590
SPZ 1286.800 7.000u 1279.800 1279.800 1287.000 1275.200 1687 1573 1 5:00 1293.700 923.300
OEX 644.400 3.470u 640.930 640.930 644.740 638.450 1689 1567 1 4:59 648.890 454.930
VIX 25.400 0.140d 25.260 26.060 26.810 25.240 347 317 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MMM 80.500 2.688u 77.813 77.938 81.375 77.750 22514 1407 50 4:00 97.875 65.625
JPM 118.875 2.500u 116.375 117.500 119.750 116.813 9300 903 1 4:17 148.750 72.125
XRX 56.375 1.063d 55.313 56.500 56.500 54.750 33133 1381 82 4:01 63.000 39.000
HWP 68.625 0.938d 67.688 68.938 69.750 67.813 25551 1662 15 4:01 83.875 47.063
PG 92.188 -0.188- 92.375 92.188 92.813 91.188 20248 1198 2 4:03 94.813 65.125
GE 105.750 -0.250d 106.000 106.188 106.438 104.875 N/A 3537 2 4:11 107.188 69.000
MRK 82.813 -0.313u 83.125 82.500 82.813 81.563 48194 2530 10 5:01 83.625 55.750
WMT 93.563 -0.438d 94.000 94.188 94.250 93.063 30708 2834 1 4:27 94.250 48.188
AXP 117.625 -0.625d 118.250 119.250 120.625 117.500 12923 1124 191 4:02 119.750 67.000
T 84.000 -1.563d 85.563 85.000 85.625 83.000 N/A 3727 1 4:29 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
INTC 116.875 1.563d 115.313 116.938 118.375 115.250 N/A 19926 29 4:01 143.688 65.656
MSFT 161.375 -0.438d 161.813 162.313 162.500 159.188 N/A 15299 3 4:01 175.938 79.500
WCOM 84.625 -0.625d 85.250 85.688 85.688 84.000 59354 6350 5 4:01 86.688 37.313
IBM 181.500 -0.688d 182.188 181.625 182.875 180.250 34963 2080 5 4:13 199.250 95.875
ORCL 37.938 -0.813d 38.750 39.625 39.625 36.938 N/A 18271 29 4:01 41.156 12.125
CSCO 104.375 -0.938u 105.313 104.000 105.188 102.125 N/A 17652 28 4:01 117.500 40.000
EMC 112.563 -1.500d 114.063 115.000 115.000 112.063 34274 3553 3 4:08 118.375 34.500
LU 106.625 -2.313d 108.938 108.375 109.000 106.375 56534 4707 10 4:14 120.000 53.125

PCMakers_Distrbtor [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CDWC 71.688 7.688u 64.000 64.000 71.688 64.000 2454 304 4 4:01 123.250 36.000
DELL 43.313 -0.750d 44.063 44.625 44.625 43.000 N/A 36789 34 4:01 55.000 15.250
BBY 98.125 -0.750d 98.875 99.875 100.375 96.688 8215 1209 26 4:00 100.875 29.750
CPQ 31.563 -1.188d 32.750 32.563 32.625 31.000 N/A 16289 2 5:01 51.250 22.938
AAPL 32.563 -1.563d 34.125 34.188 34.188 32.438 48775 3324 25 4:00 47.313 22.500
GTW 65.625 -5.688d 71.313 71.188 71.250 65.500 28672 2274 65 4:29 84.500 36.125

Networkers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SUNW 111.063 1.625u 109.438 109.688 111.250 106.500 62061 8769 1 4:01 115.750 37.625
NN 28.813 1.063u 27.750 28.250 28.875 28.188 8690 360 18 4:00 39.875 15.438
COMS 24.625 -0.250d 24.875 25.000 25.063 24.500 N/A 6700 3 4:01 51.125 22.938
ASND 80.813 -2.250d 83.063 82.938 82.938 80.750 35396 3380 4 4:01 93.375 31.063

Telecom_Datacom [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NT 62.000 4.000u 58.000 60.000 62.125 59.313 22012 1501 370 4:01 69.250 26.813
QWST 69.000 3.375u 65.625 66.188 69.000 64.875 29451 3847 8 4:01 66.563 22.000
UNPH 99.125 2.750u 96.375 96.375 99.375 96.375 5048 696 32 4:00 97.750 31.250
NOKA 150.438 0.750u 149.688 150.000 150.500 147.625 12030 910 110 4:00 155.375 47.250
TLAB 85.125 0.563u 84.563 84.438 85.250 81.375 16993 2304 32 4:00 93.125 31.375
LVLT 65.188 0.438u 64.750 64.938 65.938 62.625 21378 2305 9 4:01 64.875 22.375
GBLX 38.625 0.125d 38.500 39.813 39.875 35.500 22018 3950 10 4:00 39.500 8.000
CIEN 25.063 0.063u 25.000 24.750 25.125 24.250 13479 1987 99 4:01 92.375 8.125
QCOM 79.625 -0.125u 79.750 79.125 80.438 78.688 12579 1561 3 4:01 80.250 37.750
ERICY 23.875 -0.563d 24.438 24.500 24.500 23.625 N/A 2343 11 4:01 34.000 15.000
ADCT 40.875 -0.563d 41.438 41.813 42.000 40.625 5451 630 6 4:01 44.063 15.750
CMVT 79.938 -1.313d 81.250 81.750 81.938 79.188 7627 663 5 4:00 85.938 29.375
MOT 70.000 -1.375d 71.375 70.375 70.750 68.313 23163 1599 5 4:12 74.438 38.375
WCII 34.000 -1.438d 35.438 35.625 35.625 33.313 15124 1131 13 4:00 48.125 10.250

SemiCapX_EDA [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LRCX 34.750 4.375u 30.375 31.000 34.938 30.875 18505 2208 3 4:01 39.250 8.375
KLAC 58.438 4.250u 54.188 54.688 58.625 52.875 20478 3078 9 4:01 65.000 20.750
TER 57.875 3.375u 54.500 54.500 57.875 53.875 8930 593 116 4:00 66.500 15.000
AMAT 61.000 2.125u 58.875 59.875 61.625 58.063 N/A 15130 12 4:01 71.625 21.563
ASML 41.375 1.625u 39.750 39.688 41.500 39.000 31746 878 10 4:00 49.063 12.938
NVLS 57.750 1.125u 56.625 57.688 58.375 55.625 28603 3261 3 4:01 75.500 20.875
ETEC 46.313 1.063u 45.250 45.500 46.375 44.625 2791 237 11 4:00 62.375 14.875
KLIC 25.625 0.688u 24.938 25.125 25.750 24.250 6879 736 3 4:01 35.250 9.375
SNPS 47.438 -0.063u 47.500 47.250 48.000 47.000 3158 269 9 4:00 61.250 24.500
CDN 23.875 -0.188d 24.063 24.000 24.188 23.125 12446 418 107 4:01 39.000 19.125
VECO 43.688 -0.313d 44.000 44.375 45.125 43.500 2667 193 10 3:44 64.500 20.375
PRIA 29.250 -0.750d 30.000 30.438 30.625 29.000 2028 279 5 4:00 44.313 9.563

Semis [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
QLGC 64.500 7.500u 57.000 59.000 65.250 58.500 9430 1127 2 4:01 81.500 13.938
LLTC 48.500 3.188u 45.313 45.875 48.500 45.000 11664 1279 13 4:01 53.500 19.563
TXN 102.000 2.938u 99.063 101.000 102.500 99.063 29796 2512 308 4:02 107.875 45.375
XLNX 80.125 2.688u 77.438 78.125 80.313 77.313 15889 2869 1 4:01 87.625 29.750
BRCM 64.625 2.625d 62.000 65.000 65.125 61.625 11663 2724 2 4:00 95.625 23.500
MXIM 47.875 2.063u 45.813 46.125 47.875 45.375 9275 771 7 4:01 56.625 22.313
ALTR 59.625 1.875u 57.750 58.000 60.000 57.500 13370 2057 8 4:01 71.875 28.250
RMBS 73.875 1.125u 72.750 73.500 74.688 72.500 4496 676 1 4:00 109.938 35.500
MCHP 35.000 1.000u 34.000 34.875 35.250 34.063 7241 736 8 4:00 42.375 17.000
LEVL 47.063 0.875u 46.188 46.750 47.438 45.750 32114 1552 31 4:00 48.000 15.000
VTSS 48.313 0.813u 47.500 47.938 49.250 46.750 18615 1580 49 4:00 52.938 17.125
LSCC 46.250 0.563d 45.688 46.750 47.250 45.531 2908 224 1 4:00 56.313 18.875
PMCS 77.625 0.313d 77.313 78.250 79.375 77.125 2246 330 10 3:58 82.750 22.875
AMD 17.375 -0.125- 17.500 17.375 17.563 17.125 24251 1567 5 4:07 33.000 12.750
MU 54.750 -0.375d 55.125 55.125 55.625 53.375 43724 2224 1 4:02 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ADSK 41.938 1.688u 40.250 40.188 42.063 40.188 4585 612 8 4:01 49.438 21.625
MERQ 36.625 1.625u 35.000 36.250 37.125 35.250 4151 383 11 3:59 38.250 10.563
SEBL 52.250 1.500u 50.750 51.250 53.250 50.750 5177 703 2 4:00 54.500 15.125
CPWR 25.313 1.000u 24.313 25.000 25.313 22.875 N/A 4677 17 4:01 39.906 17.938
THQI 20.063 -0.063d 20.125 20.250 20.625 20.063 872 174 1 3:57 32.125 9.500
SAVLY 14.125 -0.438d 14.563 14.875 15.625 14.000 35198 845 10 4:00 58.000 7.500
LHSPF 28.313 -0.438d 28.750 28.938 28.938 27.875 2587 370 13 3:59 68.000 27.250
NEON 69.250 -0.625d 69.875 69.750 70.625 67.875 3132 434 5 4:00 71.750 9.500
VRTS 79.125 -0.750d 79.875 79.750 79.750 77.750 4685 507 39 4:00 86.000 23.750
KEA 27.375 -0.813d 28.188 28.188 28.188 26.000 7747 743 20 4:00 60.938 24.750
CATP 22.750 -1.250d 24.000 24.250 24.500 22.469 15260 1768 3 4:00 58.375 13.375
RATL 26.375 -1.688d 28.063 28.313 28.375 26.125 10461 810 10 4:00 35.625 10.500
BMCS 39.375 -1.750d 41.125 41.000 41.000 38.875 51290 3241 3 4:01 60.250 34.875
CTXS 87.000 -1.969d 88.969 89.563 90.250 86.375 5715 1207 6 4:00 107.500 39.000
CSC 67.000 -2.000d 69.000 69.000 69.000 66.500 8328 588 5 4:10 74.875 46.250
LGTO 53.750 -2.250d 56.000 57.000 57.375 53.250 5620 787 3 4:00 67.750 23.500
CHKP 38.813 -2.250d 41.063 40.813 41.250 38.375 4793 607 1 4:00 56.000 10.875
NETA 45.875 -2.313d 48.188 48.500 48.500 45.500 13978 1592 5 4:01 67.688 25.500
ERTS 41.000 -2.625d 43.625 43.500 44.000 40.750 16128 956 3 4:01 57.125 33.250
CA 34.938 -5.063d 40.000 35.000 35.063 33.000 N/A 3934 5 4:17 61.938 26.000

Bank_Brokers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
C 64.000 1.500u 62.500 63.250 64.250 62.688 N/A 4308 1 5:01 73.500 28.500
BAC 71.500 1.250u 70.250 71.000 71.625 70.375 55856 2574 1 5:01 88.438 44.000
CMB 88.938 1.000u 87.938 87.438 89.250 86.313 33315 1597 856 4:00 88.438 35.563
WFC 38.938 1.000u 37.938 38.063 38.938 37.375 27662 1146 30 5:01 43.875 27.500
MWD 99.063 0.500u 98.563 98.813 99.313 97.688 14724 861 5 4:07 100.313 36.500
ONE 56.688 0.375u 56.313 56.375 56.875 55.875 18915 1272 1 4:05 65.625 36.063
BSC 46.750 0.313u 46.438 46.313 46.750 45.500 3714 360 204 4:01 60.938 24.750
DLJ 60.188 0.188u 60.000 59.938 61.375 58.000 5966 752 43 4:02 63.750 20.375
BK 37.250 0.188d 37.063 37.313 37.500 36.813 17723 821 108 4:02 40.688 24.000
MER 86.750 0.125d 86.625 87.000 87.313 85.563 20812 1960 282 4:00 109.125 35.750
AGE 33.000 -0.063d 33.063 33.250 33.375 32.875 1792 189 51 4:02 48.813 22.625
LEH 57.563 -1.313d 58.875 58.875 59.313 57.313 7131 603 100 4:01 85.000 22.625

Drugs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AMGN 70.500 3.063u 67.438 67.813 70.500 67.125 31817 3235 18 4:01 68.938 26.250
BGEN 109.188 1.125u 108.063 108.250 109.375 106.125 5390 860 5 4:01 110.250 41.000
PFE 139.625 1.000d 138.625 139.688 140.000 138.938 20185 2188 8 4:37 141.625 85.813
GDT 66.125 0.125- 66.000 66.125 67.125 65.500 34779 875 232 4:01 67.000 29.750
JNJ 87.500 -0.125d 87.625 87.938 87.938 86.375 16846 1143 934 4:01 89.875 67.063
LLY 91.813 -3.688d 95.500 94.875 94.938 90.938 37073 1740 3 4:00 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LCOS 110.000 13.750u 96.250 109.500 113.938 107.875 N/A 17578 4 4:01 145.375 19.875
VRIO 48.125 11.563u 36.563 37.938 48.875 37.625 41385 3941 42 4:00 43.000 13.000
RNWK 100.250 10.000u 90.250 93.625 100.750 91.000 7748 1316 6 4:01 97.500 15.250
AMZN 137.125 7.188u 129.938 136.500 138.938 134.000 N/A 17174 6 4:01 199.125 12.781
GNET 91.750 6.875d 84.875 95.000 98.000 88.000 32046 9692 4 4:00 85.000 6.406
SEEK 82.125 6.813u 75.313 77.000 84.000 75.500 45222 8697 29 4:00 100.000 14.875
MSPG 98.000 6.375u 91.625 94.000 98.000 92.000 8835 1815 1 4:00 125.000 16.156
YHOO 173.625 6.313u 167.313 173.000 174.500 169.000 55750 13808 1 4:00 222.500 20.313
NSOL 210.750 5.813d 204.938 214.750 214.875 198.000 11266 3576 1 4:00 260.375 21.000
EGRP 54.125 4.563u 49.563 50.500 54.188 49.500 N/A 12134 59 4:01 66.438 5.000
DRIV 42.063 3.000u 39.063 40.000 42.438 39.250 12997 1865 10 4:01 61.375 5.000
XCIT 116.000 2.750- 113.250 116.000 116.500 113.438 11616 1840 3 4:01 125.000 18.000
AOL 92.813 2.688u 90.125 92.500 93.188 91.000 N/A 12836 22 4:40 93.250 15.125
AMTD 52.125 2.688u 49.438 50.250 52.750 50.250 19168 4241 10 4:00 67.500 5.625
ELNK 67.875 2.625d 65.250 68.500 69.000 66.000 13873 2195 10 4:00 96.750 19.500
ATHM 125.000 2.500d 122.500 126.625 127.000 122.375 22689 4124 1 4:01 131.000 23.500
ONSL 42.375 2.375u 40.000 41.438 43.500 40.625 14998 3163 2 4:00 108.000 10.625
BVSN 53.938 1.938u 52.000 51.750 54.625 51.125 4342 614 5 4:00 59.125 9.250
DCLK 111.125 1.875d 109.250 114.188 115.563 110.125 9207 1766 31 4:00 123.469 13.500
BCST 90.250 0.250d 90.000 93.500 93.625 90.000 11277 2327 2 4:00 144.750 16.375
EXDS 98.063 0.063u 98.000 98.000 100.500 96.500 3980 676 20 3:59 115.125 15.500
INKT 73.375 -0.500d 73.875 75.625 75.750 70.625 13156 2118 5 4:00 94.875 15.375
INTU 91.500 -1.813d 93.313 92.750 93.563 90.125 5197 715 3 4:00 104.750 26.250
CMGI 191.688 -2.750d 194.438 207.500 208.500 187.000 N/A 22771 1 4:01 226.000 12.828
CNET 107.000 -4.188d 111.188 116.000 116.875 105.125 58612 15573 34 4:00 123.375 12.625
EBAY 155.063 -11.188d 166.250 167.500 168.750 152.000 48857 15938 10 4:01 177.375 8.406

ElecContractMfring [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SLR 48.000 2.938u 45.063 45.500 48.438 45.313 13198 785 12 4:01 47.750 17.719
SANM 63.875 2.875u 61.000 62.250 64.000 61.625 6806 577 5 4:00 75.875 19.625
FLEX 40.125 2.250u 37.875 38.313 40.750 38.125 27811 779 5 3:58 46.250 10.984
JBL 36.375 1.000u 35.375 35.375 36.938 35.125 9411 641 5 4:01 39.500 11.500
SCI 34.750 0.250u 34.500 34.375 35.313 34.063 6281 175 7 4:01 59.375 20.750