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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VIX 29.110 2.460u 26.650 27.150 30.210 27.020 375 338 2 3:58 60.630 16.730
SOX 353.870 -15.960d 369.830 369.830 369.830 353.410 1851 1670 1 5:15 428.120 182.590
OEX 631.900 -17.650d 649.550 649.550 649.550 629.090 1803 1657 1 5:00 N/A N/A
BKX 844.200 -26.400d 870.600 867.500 867.500 839.400 1813 1617 1 5:15 953.200 545.700
SPZ 1262.100 -34.900d 1297.000 1297.000 1297.000 1257.500 1800 1681 1 5:00 1323.900 923.300
NDX 1961.300 -65.800d 2027.100 2026.800 2026.800 1960.300 1865 1727 1 5:16 2150.800 1063.300
COMP 2322.800 -73.100d 2395.900 2388.000 2392.600 2320.000 474 434 1 5:16 2533.400 1357.100
DJII 9672.000 -219.000d 9891.000 9891.000 9891.000 9633.000 N/A 10216 N/A 4:30 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
T 77.625 -0.125d 77.750 77.750 79.188 75.875 N/A 6388 11 4:59 96.125 48.375
XRX 53.000 -0.688d 53.688 53.563 53.625 51.875 35289 1287 115 4:02 63.000 39.000
AXP 121.313 -1.563d 122.875 122.000 122.438 119.000 17161 1295 129 4:01 129.625 67.000
HWP 67.188 -1.813d 69.000 68.250 68.938 66.563 30086 2180 1 4:01 83.875 47.063
WMT 90.500 -2.813d 93.313 93.063 93.188 89.063 50785 4615 1 4:10 98.375 48.188
MRK 83.000 -3.375d 86.375 86.750 87.250 82.125 45880 3245 1 4:19 87.375 55.750
JPM 122.875 -3.563d 126.438 126.438 128.500 122.500 18522 1349 1 4:10 148.750 72.125
GE 106.563 -3.813d 110.375 110.563 110.563 106.063 53053 4355 837 4:01 112.938 69.000

Spartans [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
INTC 114.563 -0.500d 115.063 115.563 117.000 113.750 N/A 21302 31 4:01 143.688 65.656
LU 100.188 -0.938d 101.125 100.750 101.625 98.563 N/A 6997 5 4:03 120.000 53.438
ORCL 26.063 -1.125d 27.188 27.188 27.250 26.000 N/A 15276 14 4:01 41.156 12.125
IBM 165.375 -1.625d 167.000 167.000 167.625 164.000 50075 3654 15 4:41 199.250 101.375
EMC 113.875 -1.875d 115.750 115.938 116.000 111.813 49662 4680 20 4:24 122.188 35.813
CSCO 100.313 -2.438d 102.750 102.000 103.563 99.375 N/A 17552 22 4:01 117.500 41.125
WCOM 86.000 -2.750d 88.750 89.125 89.438 85.250 N/A 13887 1 4:01 94.250 39.000
MSFT 166.563 -6.250d 172.813 172.688 174.125 166.250 N/A 23990 48 4:01 175.938 81.063

PCMakers_Distrbtor [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CPQ 30.625 0.500u 30.125 30.000 31.250 29.000 N/A 12497 2 4:29 51.250 22.938
BBY 48.000 -1.750d 49.750 49.125 49.188 47.063 19004 1603 19 4:01 55.688 14.875
AAPL 33.000 -2.063d 35.063 34.438 34.438 32.750 37103 3498 21 4:01 47.313 24.625
DELL 35.688 -2.188d 37.875 36.156 37.375 35.375 N/A N/A 12 4:01 55.000 15.297
GTW 63.813 -3.750d 67.563 67.375 69.000 63.375 27415 1850 157 4:00 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NN 29.250 0.938u 28.313 28.000 29.313 27.563 7724 365 18 4:01 39.875 15.438
COMS 23.625 -0.563d 24.188 24.313 24.375 22.438 N/A 9661 29 4:01 51.125 22.938
ASND 76.875 -1.250d 78.125 77.688 78.250 76.000 37699 3537 10 4:01 93.375 31.500
SUNW 109.875 -2.625d 112.500 112.125 113.875 109.500 63665 9168 3 4:01 115.750 38.188

Telecom_Datacom [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ERICY 22.563 0.250d 22.313 23.250 23.500 21.813 N/A 3907 50 4:01 34.000 15.000
WCII 33.063 -1.188d 34.250 34.188 34.250 32.875 6598 709 11 4:00 48.125 10.250
ADCT 42.125 -1.313d 43.438 43.000 43.188 41.000 17418 1449 17 4:01 44.063 15.750
CIEN 22.250 -1.313d 23.563 22.875 23.438 22.188 27381 2534 108 4:01 92.375 8.125
NT 58.750 -1.563d 60.313 59.000 59.500 58.313 19913 1046 142 4:01 69.250 26.813
MOT 70.000 -2.063d 72.063 71.063 71.188 69.875 31703 1735 3 4:07 74.875 38.375
QWST 68.875 -2.063d 70.938 70.625 70.625 66.250 47135 5397 4 4:01 75.938 22.000
LVLT 61.750 -2.250d 64.000 64.000 64.125 61.625 8824 1328 5 4:01 70.000 22.375
CMVT 75.750 -2.313d 78.063 77.000 77.625 75.250 10860 544 1 4:01 85.938 29.375
GBLX 44.750 -4.125d 48.875 49.000 49.125 44.375 30552 3346 1 4:00 62.625 8.000
TLAB 86.625 -4.250d 90.875 90.188 90.688 85.250 27150 3217 2 4:01 97.250 31.375
NOKA 144.000 -5.344d 149.344 146.125 146.750 143.625 15330 1101 162 4:01 155.375 52.188
QCOM 82.125 -5.500d 87.625 88.125 88.125 80.250 24624 3935 1 4:01 90.250 37.750
UNPH 98.000 -6.000d 104.000 103.750 103.875 97.500 9489 1117 38 4:01 107.750 31.250

SemiCapX_EDA [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CDN 22.750 0.563u 22.188 22.125 22.750 21.625 17593 351 5 5:01 39.000 19.125
AMAT 58.688 -1.313d 60.000 59.375 60.375 58.000 58707 7026 22 4:01 71.625 21.563
ASML 43.750 -1.500d 45.250 44.875 45.250 43.625 6746 307 15 3:59 49.063 12.938
LRCX 29.188 -1.688d 30.875 30.750 30.938 28.563 6968 886 2 4:01 39.250 8.375
TER 51.625 -2.375d 54.000 54.750 54.813 51.563 6158 506 29 4:01 66.500 15.000
ETEC 41.625 -2.500d 44.125 43.500 43.500 40.438 2746 373 3 4:00 62.375 14.875
SNPS 46.875 -2.563d 49.438 49.125 49.500 46.875 10311 794 1 4:01 61.250 24.500
PRIA 25.250 -2.625d 27.875 28.000 28.125 24.938 4397 622 19 4:00 44.313 9.563
KLAC 49.125 -2.938d 52.063 51.625 51.875 48.625 19706 2768 1 4:01 65.000 20.750
VECO 41.563 -2.938d 44.500 44.000 44.250 40.875 5589 311 10 4:00 64.500 20.375
NVLS 54.563 -3.188d 57.750 56.750 57.250 54.000 10624 1628 2 4:01 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LLTC 47.125 0.000- 47.125 47.125 48.875 46.250 11651 1447 4 4:01 53.500 19.563
QLGC 52.625 -0.125u 52.750 52.250 53.000 51.750 3920 398 10 4:00 81.500 13.938
AMD 15.688 -0.375d 16.063 16.000 16.063 15.563 14474 1582 3 4:01 33.000 12.750
MCHP 32.125 -0.563d 32.688 32.625 32.750 31.625 3506 465 10 4:01 42.375 17.000
MXIM 46.938 -1.063d 48.000 48.000 49.000 46.875 14451 1470 3 4:01 56.625 22.313
VTSS 45.125 -2.063d 47.188 46.750 47.250 44.750 12783 1458 1 4:01 52.938 17.125
XLNX 35.500 -2.125d 37.625 37.625 37.688 35.375 26008 2461 3 4:01 43.813 14.875
BRCM 58.750 -2.313d 61.063 61.813 61.875 58.500 10391 1625 1 4:00 95.625 23.500
MU 50.625 -2.375d 53.000 52.813 53.875 49.500 50797 2440 N/A 4:28 80.563 20.063
LSCC 43.000 -2.500d 45.500 44.250 44.500 42.000 1821 291 1 3:59 56.313 18.875
RMBS 65.125 -2.750d 67.875 68.250 68.250 65.125 12226 1445 1 4:00 109.938 35.500
ALTR 55.688 -2.813d 58.500 58.125 58.500 55.313 17913 1765 19 4:01 71.875 28.250
PMCS 76.875 -2.875d 79.750 79.625 79.625 75.750 3384 573 2 3:59 84.125 22.875
TXN 91.250 -9.500d 100.750 100.000 100.188 91.000 N/A 4137 10 4:30 107.875 45.375

Software [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CSC 59.438 1.000u 58.438 58.438 59.813 56.625 10739 884 96 4:01 74.875 46.250
BMCS 33.188 0.688u 32.500 32.500 33.875 30.125 N/A 4770 3 4:01 60.250 32.063
CATP 12.125 0.188d 11.938 12.500 12.500 11.563 28806 2533 10 4:01 58.375 10.875
KEA 22.563 -0.438d 23.000 22.875 22.875 22.250 6656 763 14 4:00 60.938 23.000
ADSK 39.625 -0.750d 40.375 40.375 40.438 38.938 4597 591 2 4:01 49.438 21.625
NETA 29.688 -0.938d 30.625 31.500 31.625 29.625 45129 4198 2 4:01 67.688 25.500
CA 32.875 -1.188d 34.063 33.938 33.938 32.313 30165 1091 456 4:18 61.938 26.000
MERQ 30.625 -1.188d 31.813 31.625 32.125 30.125 3464 358 49 4:01 39.938 10.563
ERTS 44.938 -1.438d 46.375 46.500 47.500 44.938 10605 878 1 4:01 57.125 33.250
CPWR 21.500 -1.813d 23.313 23.438 23.688 21.313 N/A 5089 2 4:01 39.906 17.938
RATL 24.250 -1.875d 26.125 26.000 26.125 24.250 6289 709 60 4:01 35.625 10.500
NEON 56.875 -2.313d 59.188 60.625 61.125 56.500 9370 1145 1 4:00 77.000 10.438
LGTO 46.625 -3.250d 49.875 49.000 49.125 44.625 7749 1296 20 4:01 67.750 23.500
CHKP 37.125 -3.750d 40.875 40.500 40.750 36.250 5345 855 10 4:00 56.000 10.875
CTXS 68.000 -3.875d 71.875 71.750 72.000 67.875 15926 2150 8 4:00 107.500 46.250
SEBL 41.750 -3.875d 45.625 45.375 45.500 41.625 16429 1580 74 4:01 54.500 15.125
VRTS 75.438 -8.813d 84.250 83.750 83.875 75.000 9901 1081 3 4:01 89.500 23.750

Bank_Brokers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MWD 97.875 1.500u 96.375 97.125 98.250 96.063 26571 1295 170 4:01 104.813 36.500
BK 36.938 -1.250d 38.188 38.063 38.188 36.625 21703 920 750 4:02 40.688 24.000
ONE 53.500 -1.250d 54.750 54.000 54.250 52.813 27087 1565 5013 4:00 65.625 36.063
AGE 32.250 -1.313d 33.563 32.875 32.938 31.000 3795 374 10 4:00 48.813 22.625
WFC 37.500 -1.438d 38.938 38.813 39.813 37.125 31930 1348 200 4:12 43.750 27.500
CMB 79.563 -2.313d 81.875 80.000 80.438 79.000 31171 1694 125 4:00 89.500 35.563
C 61.125 -2.500d 63.625 63.438 63.438 60.313 N/A 4765 6 4:23 73.500 28.500
BSC 43.625 -3.125d 46.750 46.563 46.625 43.500 4682 417 104 4:02 60.938 24.750
LEH 54.813 -3.375d 58.188 57.500 57.500 54.125 14514 1318 N/A 4:14 85.000 22.625
BAC 69.000 -3.500d 72.500 72.125 72.125 68.563 31272 2107 3 4:01 88.438 44.000
DLJ 61.500 -3.875d 65.375 65.188 65.188 60.500 5380 553 7 4:01 70.438 20.375
MER 85.688 -4.250d 89.938 89.750 89.813 85.313 33305 2545 99 4:00 109.125 35.750

Drugs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BGEN 112.000 -0.750d 112.750 112.875 113.875 110.750 7748 1070 11 4:01 116.125 41.000
LLY 84.188 -0.875d 85.063 85.750 86.500 82.563 29794 2424 4 4:07 97.750 57.688
JNJ 90.250 -1.375d 91.625 92.063 92.563 90.000 30454 1724 1 4:22 92.250 67.063
GDT 59.438 -1.500d 60.938 61.000 61.125 59.375 9510 874 160 4:04 69.875 29.750
AMGN 75.813 -3.188d 79.000 78.438 78.750 74.875 40088 3915 12 4:01 79.375 27.250
PFE 139.250 -3.813d 143.063 143.688 144.500 138.563 28334 3224 1 4:29 143.938 86.000
IMNX 164.625 -7.313d 171.938 171.125 171.250 164.000 3796 628 1 4:01 188.000 47.875

Internet [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CNET 94.500 1.250d 93.250 94.875 101.000 90.250 28678 8184 72 4:01 123.375 12.625
VERT 80.938 0.063u 80.875 75.875 81.875 74.250 4005 1067 160 4:00 120.000 34.750
WEBT 39.625 -0.125d 39.750 42.625 43.500 37.250 4282 675 1 4:00 59.000 22.000
BVSN 62.875 -1.875d 64.750 65.813 66.813 60.750 4462 1001 15 4:00 72.375 9.250
ATHM 138.000 -2.000d 140.000 144.125 152.000 134.938 N/A 17877 3 4:01 156.500 23.500
PRGY 37.125 -2.125d 39.250 38.438 38.750 36.938 10899 2039 4 4:00 50.625 20.000
INKT 70.000 -2.688d 72.688 72.750 73.000 67.188 14284 1648 5 4:00 94.875 15.375
INTU 94.625 -2.938d 97.563 95.875 98.000 92.375 10700 1542 10 4:01 104.750 26.250
DRIV 34.500 -3.063d 37.563 37.375 37.500 34.000 6453 1050 2 4:00 61.375 5.000
VIGN 61.875 -3.125d 65.000 64.938 65.000 58.000 2000 342 3 4:00 79.000 37.250
VRIO 45.500 -3.375d 48.875 49.313 49.313 44.250 6071 1141 113 4:01 57.219 13.000
EGRP 56.250 -3.625d 59.875 57.625 58.250 55.563 36714 5651 87 4:01 66.438 5.000
INSP 77.000 -3.813d 80.813 81.563 82.500 75.500 4319 771 2 4:00 86.500 19.500
EPAY 52.500 -4.000u 56.500 52.188 56.000 47.000 18484 5309 1 4:00 98.000 14.000
AMTD 52.500 -4.125d 56.625 56.625 56.625 52.125 8289 1846 2 4:00 67.500 5.625
BCST 112.000 -4.500d 116.500 119.375 125.875 105.000 N/A 27281 3 4:01 144.750 16.375
ELNK 63.875 -4.625d 68.500 68.000 68.500 63.000 9515 1821 4 4:00 96.750 19.500
LCOS 86.500 -4.813d 91.313 90.125 90.125 85.000 18515 4013 49 4:01 145.375 20.063
MSPG 89.000 -6.625d 95.625 93.500 95.125 88.250 7174 1974 5 4:00 125.000 16.156
XCIT 122.000 -6.688d 128.688 129.500 138.375 121.000 43600 10860 48 4:01 141.125 18.000
ABOV 67.563 -6.875d 74.438 75.875 75.875 65.000 16696 4397 3 4:00 78.375 11.500
EXDS 124.750 -7.250d 132.000 130.000 130.000 116.000 14353 3694 5 4:00 155.625 15.500
EBAY 146.375 -8.750d 155.125 153.000 154.000 141.000 19187 5488 1 4:01 177.375 8.406
AOL 121.125 -8.875d 130.000 128.500 129.750 117.000 N/A 34326 5 5:09 130.500 15.563
SEEK 79.000 -9.063d 88.063 88.813 88.875 77.875 19859 3713 10 4:01 100.000 14.875
YHOO 155.500 -9.500d 165.000 162.000 164.000 155.188 51565 11118 2 4:01 222.500 20.594
DCLK 167.000 -10.000d 177.000 168.500 187.000 164.000 49618 14715 15 4:01 200.000 13.500
AMZN 119.375 -12.625d 132.000 128.625 129.875 118.000 56084 11603 2 4:01 199.125 12.844
GNET 138.375 -12.688d 151.063 149.000 149.000 131.000 17568 6060 10 4:00 156.000 6.406
NSOL 231.563 -13.188d 244.750 244.500 258.125 225.500 36985 12129 3 4:00 307.500 21.000
CMGI 164.000 -14.000d 178.000 172.938 174.000 163.000 27644 7240 8 4:00 226.000 13.484
RNWK 118.000 -17.188d 135.188 133.000 133.500 117.000 15163 3725 1 4:00 145.500 15.250

ElecContractMfring [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SCI 36.000 -0.625d 36.625 36.625 36.625 36.000 1979 153 1 4:10 59.375 20.750
FLEX 48.313 -0.688u 49.000 48.250 49.125 46.125 6932 782 8 4:00 49.875 10.984
SLR 46.750 -1.000u 47.750 46.500 47.063 46.000 9017 653 483 4:04 51.875 17.719
SANM 57.000 -1.938d 58.938 58.750 59.000 54.625 14913 1231 6 4:01 75.875 19.625
JBL 38.375 -3.250d 41.625 41.000 41.000 38.125 6010 686 1 4:05 42.500 11.500