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 10800.000 136.000u 10664.000 10664.000 10800.000 10660.000 N/A 9865 N/A 4:30 N/A N/A
NDX 2109.400 79.000u 2030.400 2032.000 2109.500 2032.000 1865 1621 1 5:16 2283.600 1063.300
COMP 2478.300 75.000u 2403.300 2419.400 2478.300 2419.400 474 422 1 5:16 2677.700 1357.100
SPZ 1327.800 28.300u 1299.500 1299.500 1327.800 1299.500 1750 1565 1 5:00 1376.000 923.300
SOX 408.960 21.910u 387.050 387.050 408.960 387.050 1720 1545 1 4:30 429.310 182.590
BKX 839.700 9.800u 829.900 833.700 840.100 825.900 1612 1428 1 4:30 953.200 545.700
QQQ 105.125 3.125u 102.000 102.750 105.484 102.750 64936 1578 16 4:15 114.563 97.000
VIX 23.450 -4.070d 27.520 25.510 26.690 23.410 375 323 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 125.250 3.625u 121.625 121.500 125.250 121.250 12875 1006 1 4:24 142.625 67.000
MRK 70.625 2.313u 68.313 68.313 70.813 67.625 55553 3878 4 4:21 87.375 55.750
GE 104.875 2.000u 102.875 103.250 105.000 102.750 38908 3233 4 4:10 117.438 69.000
JPM 132.563 0.813u 131.750 132.063 133.500 131.125 7914 738 448 4:09 147.813 72.125
WMT 46.000 0.500- 45.500 46.000 46.500 45.563 55444 4503 20 4:19 53.406 26.219
HWP 90.500 -0.938d 91.438 91.250 92.938 89.563 20172 1462 473 4:06 97.563 47.063

Tech_Titans [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CSCO 114.875 6.063u 108.813 109.500 115.000 109.500 10.6M 14874 9 4:01 122.313 41.125
EMC 51.938 4.063u 47.875 49.500 52.000 48.563 53364 4853 2 5:01 67.438 20.063
MSFT 79.563 3.188u 76.375 76.938 79.688 76.750 17.9M 18193 5 4:01 95.625 41.563
IBM 116.000 3.063u 112.938 113.625 116.000 112.438 52588 3177 16 4:21 123.000 53.000
WCOM 89.750 2.813u 86.938 87.125 89.750 87.063 10.4M 10020 82 4:01 94.875 39.000
INTC 53.188 2.688u 50.500 51.563 53.313 51.375 25M 21249 10 4:01 71.844 32.828
LU 61.938 2.438u 59.500 60.000 62.563 59.938 13M 7792 5 4:39 67.000 26.719
DELL 33.875 0.688u 33.188 33.750 34.313 33.063 20M 20017 9 4:01 55.000 19.313

E*Titans [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AOL 118.000 12.250u 105.750 106.625 118.500 106.063 28M 21487 N/A 5:01 175.500 17.250
YHOO 147.438 12.063u 135.375 136.125 147.750 134.000 9M 22144 50 4:01 244.000 24.781
DCLK 93.250 8.125u 85.125 86.750 93.750 84.813 23359 5455 7 4:01 176.000 6.750
EBAY 168.500 7.188u 161.313 161.250 169.375 157.375 25734 8061 57 4:00 234.000 8.406
PCLN 90.313 6.188u 84.125 84.500 92.250 83.375 25862 7820 3 4:00 165.000 58.000
CNET 50.813 5.750u 45.063 46.250 50.875 46.125 20089 3952 6 4:01 79.750 7.250
CMGI 94.250 5.125u 89.125 90.438 94.750 89.250 53746 14989 10 4:01 165.000 8.297
AMZN 108.438 3.375u 105.063 105.625 110.000 101.625 9.8M 21024 2 4:01 221.250 13.734
RNWK 63.063 3.063u 60.000 62.063 64.000 60.000 14826 3782 2 4:00 131.875 7.625
INKT 89.875 2.813u 87.063 88.500 92.000 84.750 13281 2957 1 4:00 159.125 15.375
ATHM 94.563 -10.688d 105.250 107.375 111.000 91.000 11.4M 21064 1 4:01 198.000 23.500

Networkers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ASND 102.375 4.875u 97.500 97.938 102.500 97.875 33783 4284 20 4:01 102.563 32.625
SUNW 58.500 2.500u 56.000 56.625 58.875 56.563 7.6M 7476 92 4:01 72.500 19.188
NN 26.750 1.000u 25.750 25.875 27.000 25.750 5231 298 8 4:01 39.875 15.438
COMS 26.500 -0.125u 26.625 26.438 27.375 26.063 41314 4290 18 4:01 51.125 20.000

WirelessMfr [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
QCOM 109.938 7.875u 102.063 103.938 110.125 103.250 36336 6330 1 4:01 119.750 18.875
MOT 87.875 5.125u 82.750 83.125 88.063 83.125 30312 2256 N/A 4:10 88.875 38.375
NOK 77.125 3.688u 73.438 73.438 77.625 72.875 24875 1436 2 5:01 85.688 29.531
ERICY 28.938 0.625u 28.313 28.375 29.063 28.313 23420 1348 1 4:01 34.000 15.000

Telecom_Infrastructr [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
RBAK 91.250 7.625u 83.625 84.000 96.875 83.000 1878 464 3 4:00 112.875 65.000
COVD 50.125 6.125u 44.000 44.625 50.250 43.375 2383 436 30 4:00 81.000 20.656
AWRE 46.375 5.875u 40.500 41.813 46.750 41.813 21797 1490 2 4:00 87.125 4.250
UNPH 140.313 5.438u 134.875 136.750 141.000 135.250 8989 1481 2 4:01 148.000 31.250
CMVT 73.750 4.125u 69.625 70.000 73.750 68.500 16671 1680 4 4:01 74.375 19.578
CMTN 64.375 4.125u 60.250 60.500 65.750 59.500 4623 485 1 3:58 78.375 50.500
PCS 49.375 3.188u 46.188 47.000 49.375 46.875 17454 1364 1 4:22 58.125 12.750
QWST 42.500 3.188u 39.313 40.250 42.625 40.125 29059 4286 30 4:01 52.375 11.000
TLAB 59.875 3.188u 56.688 57.750 60.000 57.563 22864 3030 164 4:01 63.938 15.688
ADCT 51.125 2.563u 48.563 48.563 51.188 48.563 18256 1210 31 4:01 52.250 15.750
WCII 59.000 2.000u 57.000 57.063 59.000 57.000 18373 1088 131 4:01 58.813 10.250
GBLX 47.125 2.000u 45.125 45.938 48.000 45.375 11372 1489 10 4:00 64.250 8.000
RCNC 45.625 1.813u 43.813 43.938 46.000 43.938 5179 765 2 4:00 54.500 8.750
NT 79.125 1.250u 77.875 78.625 79.625 78.250 15127 879 148 4:01 79.938 26.813
LVLT 69.375 -0.125d 69.500 69.938 71.500 68.000 17295 1953 10 4:00 100.125 22.375
ANTC 29.500 -0.125d 29.625 29.625 30.125 29.500 3784 270 10 4:00 34.188 11.500
MFNX 37.031 -0.969d 38.000 37.875 38.375 36.500 10833 1225 16 4:00 46.375 4.219
ADLAC 69.625 -4.250d 73.875 72.875 75.500 68.750 7169 388 183 4:01 87.000 23.000

E*Portals [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GNET 99.938 3.188u 96.750 96.688 100.000 96.500 3276 839 1 4:00 199.000 6.406
LCOS 91.000 3.000u 88.000 89.063 91.875 88.000 12678 2823 10 4:00 145.375 20.063
INSP 39.938 1.188u 38.750 39.250 40.625 38.500 4162 893 4 4:00 72.625 9.750
SEEK 36.688 -0.750d 37.438 37.500 38.250 36.625 11628 1606 38 4:01 100.000 14.875

ISPs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MSPG 79.313 14.000u 65.313 66.063 79.750 65.938 15314 3194 3 4:00 133.000 16.906
ELNK 59.000 8.063u 50.938 51.375 61.000 49.000 14253 2724 3 4:00 99.375 19.500
PSIX 46.000 5.563u 40.438 40.688 46.250 40.625 15065 2135 15 4:00 73.750 8.375
EXDS 79.000 4.938u 74.063 74.500 79.250 74.000 6670 1523 31 4:00 109.125 7.750
VRIO 58.750 3.750u 55.000 55.250 59.000 54.000 2665 452 71 4:01 78.000 13.000
ABOV 33.250 3.188u 30.063 31.375 33.375 30.000 11185 2060 13 4:00 75.500 5.750
CNCX 31.844 1.844u 30.000 30.125 32.313 30.125 4234 491 17 4:00 57.625 7.125

E*Banking [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
TBFC 72.125 0.500d 71.625 74.188 74.375 70.750 10372 1370 1 4:00 151.750 7.875
SONE 38.063 -0.063u 38.125 37.750 38.500 36.500 4714 532 2 4:00 79.250 4.625
NTBK 29.625 -2.375d 32.000 30.000 30.938 27.625 6.9M 8349 1 4:00 83.000 3.578

E*Brokers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SCH 101.000 4.875u 96.125 97.375 101.500 95.750 21222 2159 10 4:25 155.000 18.500
NITE 52.313 1.688u 50.625 50.750 52.438 48.250 36791 6882 1 4:00 81.625 2.250
AMTD 81.188 0.875u 80.313 80.250 82.000 78.000 22039 6214 10 4:01 188.375 5.625
EGRP 37.688 0.313d 37.375 38.313 38.625 37.000 59132 10025 53 4:01 72.250 2.500
NDB 40.000 -0.375d 40.375 40.438 41.500 39.063 3178 736 5 4:00 93.000 8.125

E*Commerce_E*SW [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
INTU 88.188 4.438u 83.750 83.750 88.500 83.625 6499 1044 3 4:01 110.750 26.250
MACR 42.875 3.125u 39.750 40.188 43.625 40.094 3124 533 1 4:00 53.250 12.313
VRSN 59.250 2.250u 57.000 55.063 59.250 54.563 7377 1138 1 4:00 94.125 9.688
BVSN 52.500 0.625u 51.875 52.250 52.625 51.250 3306 499 2 4:00 72.375 9.250
VERT 74.500 0.625u 73.875 73.250 76.000 72.750 1209 264 1 3:59 149.000 34.750
NSOL 51.750 -0.688d 52.438 53.750 54.375 49.000 15906 2846 5 4:00 153.750 10.500
VIGN 50.375 -0.875d 51.250 52.000 53.625 49.000 1681 324 2 3:59 111.750 37.250
CPTH 48.344 -0.906d 49.250 49.031 49.625 48.250 4745 133 10 4:00 150.250 45.000

E*Misc [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GMST 60.125 2.500u 57.625 57.813 61.000 57.500 4681 458 50 4:01 64.000 15.500
ETYS 48.938 2.313u 46.625 46.875 50.500 46.625 9528 1205 2 4:00 83.563 44.750
HLTH 78.750 0.875u 77.875 77.500 83.250 77.500 7543 1565 3 3:59 126.188 21.750
IVIL 38.125 0.375d 37.750 39.563 40.000 36.313 2979 687 1 4:00 130.000 37.125

PCs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LXK 138.313 6.188u 132.125 132.313 139.125 132.188 3766 650 2 4:00 145.000 50.750
GTW 62.125 3.563u 58.563 58.625 62.375 58.625 11878 679 26 4:18 84.500 36.125
BBY 58.000 2.688u 55.313 55.000 59.688 53.875 36275 2950 4 4:02 57.375 14.875
AAPL 48.125 0.688u 47.438 47.625 48.188 47.250 32918 2581 1 4:01 50.000 25.625
CPQ 23.063 0.063d 23.000 23.250 23.250 22.875 N/A 5757 1 4:42 51.250 22.250

SemiCapX_EDA [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
TER 61.438 4.938u 56.500 58.125 61.563 57.625 13543 914 26 4:01 66.500 15.000
NVLS 56.125 4.375u 51.750 51.625 56.250 51.625 10129 1544 1 4:01 75.500 20.875
AMAT 60.813 3.563u 57.250 57.625 60.875 57.250 6.9M 8345 2 4:01 71.625 21.563
KLAC 47.625 2.000u 45.625 46.375 48.875 46.250 22569 2707 5 4:01 65.000 20.750
LRCX 30.375 1.625u 28.750 29.000 30.625 29.000 6003 470 9 4:01 39.250 8.375
SNPS 43.625 0.000d 43.625 44.000 44.375 42.313 7275 604 20 4:01 61.250 24.500

Semis [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
TXN 118.875 7.500u 111.375 112.750 119.313 112.250 26000 2181 9 4:13 117.875 45.375
PMCS 55.000 7.375u 47.625 48.500 55.500 48.000 12532 1735 5 3:59 55.094 11.438
STM 124.375 5.625u 118.750 118.750 125.688 118.750 3073 398 5 4:00 128.000 35.875
VTSS 59.875 4.688u 55.188 55.875 59.938 55.750 21459 2359 97 4:01 59.000 17.125
LLTC 58.000 3.875u 54.125 54.500 58.000 54.250 8762 1280 1 4:01 64.125 19.563
LSCC 50.625 2.969u 47.656 47.750 50.750 47.750 2561 359 2 3:59 58.750 18.875
MCHP 41.375 2.688u 38.688 38.750 41.375 38.500 6796 683 1 4:00 46.750 17.000
XLNX 46.500 2.625u 43.875 44.625 46.875 44.500 33946 2462 53 4:01 54.375 14.875
ALTR 34.938 2.375u 32.563 34.063 35.000 33.500 52128 3834 8 4:01 41.156 14.125
QLGC 119.125 2.125u 117.000 117.875 120.250 117.125 3110 327 3 4:00 124.500 13.938
BRCM 97.500 1.500u 96.000 97.250 99.125 95.750 10260 2193 107 4:00 109.688 23.500
RMBS 72.875 0.438u 72.438 72.000 74.000 70.250 6651 940 2 4:00 109.938 35.500

Software [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CHKP 49.000 5.188u 43.813 45.938 49.500 45.938 20418 2263 10 4:00 56.000 10.875
VRTS 93.500 4.313u 89.188 88.875 93.500 88.875 12266 1370 47 4:01 90.625 23.750
ERTS 49.500 3.688u 45.813 46.000 50.000 45.875 6656 908 7 4:01 57.125 33.250
CTXS 52.500 3.125u 49.375 50.250 52.500 50.000 9135 1414 2 4:01 53.750 23.125
BMCS 49.000 3.125u 45.875 46.125 49.250 46.125 25861 2821 1 4:01 60.250 30.000
NEON 48.781 3.094u 45.688 45.688 49.438 45.625 10539 1377 13 4:00 78.375 12.000
LGTO 56.250 2.438u 53.813 53.938 56.750 53.875 6139 848 1 4:00 67.750 26.000
CPWR 29.938 1.813u 28.125 28.938 30.063 28.000 34180 2833 1 4:01 39.906 16.375
CA 49.938 1.688u 48.250 48.000 50.000 48.000 17689 1005 10 4:01 61.938 26.000
RATL 33.969 1.656u 32.313 32.438 34.875 32.375 9814 831 140 4:00 35.625 10.500
SEBL 49.000 1.250u 47.750 47.688 49.000 47.500 3873 575 144 4:01 54.500 15.125
MERQ 34.063 0.375u 33.688 33.625 34.125 33.500 6445 232 11 3:59 39.938 10.563
EFII 46.375 -0.250d 46.625 47.563 47.625 45.188 7530 664 13 4:01 52.000 13.500
ADBE 72.563 -0.938d 73.500 73.625 74.125 72.000 5425 678 3 4:01 81.063 23.625

Banks_Brokers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MWD 91.000 3.000u 88.000 87.000 91.000 86.375 29743 1459 35 4:03 116.938 36.500
CMB 74.313 2.688u 71.625 72.938 74.500 71.563 41968 1422 20 4:22 91.125 35.563
MER 72.250 2.313u 69.938 70.250 73.500 69.313 60648 3387 3 4:29 109.125 35.750
GS 65.375 1.750u 63.625 64.313 67.000 64.313 13574 708 51 4:02 77.250 62.000
C 43.688 1.438u 42.250 42.813 44.000 42.063 8.7M 3734 3 4:02 51.750 19.000
DLJ 58.438 1.313u 57.125 57.375 58.813 56.750 6432 539 9 4:00 100.750 20.375
BAC 64.875 0.563u 64.313 64.313 65.000 63.000 36064 1559 543 4:00 88.438 44.000
WFC 40.000 0.250- 39.750 40.000 40.188 39.313 16150 793 4 4:08 44.875 27.500

Bios_Drugs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PFE 115.125 6.625u 108.500 109.875 116.000 109.500 54933 6453 N/A 4:29 150.125 86.000
IMNX 135.500 5.625u 129.875 130.000 135.500 128.813 5191 777 1 4:01 145.875 23.938
BGEN 109.563 3.438u 106.125 106.625 109.750 106.250 14018 1329 1 4:01 120.500 41.750
AMGN 60.500 0.000d 60.500 60.875 61.000 59.063 64543 4296 2 4:01 81.375 28.969

Laser [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VISX 71.875 17.125u 54.750 66.250 73.375 65.500 11.8M 17026 2 4:00 71.188 10.484
LVCI 65.000 7.250u 57.750 58.250 65.000 57.875 2902 558 74 4:00 61.000 8.500
BEAM 21.063 3.188u 17.875 19.500 21.250 19.500 35317 3653 280 4:01 23.063 3.000
BOL 76.313 0.250u 76.063 75.750 76.750 74.688 8191 293 40 4:07 84.750 38.063
LZRC 46.844 -0.344u 47.188 46.750 47.063 46.500 3474 249 2 3:59 50.750 10.125

ECM [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SLR 57.688 3.375u 54.313 54.875 57.938 54.750 13908 691 17 4:07 57.875 17.719
SANM 71.688 2.688u 69.000 69.375 71.688 69.375 3859 425 2 4:01 81.125 19.625
FLEX 51.000 1.625u 49.375 49.750 51.125 49.500 3528 320 1 3:57 57.375 10.984
JBL 50.000 1.000u 49.000 49.000 50.188 48.625 1943 226 12 4:01 54.188 11.500

Misc [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NTAP 49.563 0.250d 49.313 50.438 50.438 49.250 3474 383 8 3:58 67.000 16.000
EXTR 40.125 0.000d 40.125 40.250 40.750 40.000 575 90 1 3:59 65.125 35.063

Indices [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
DJII 10844.000 44.000u 10800.000 10799.000 10857.000 10783.000 N/A 2275 N/A 10:59 N/A N/A
NDX 2128.900 19.500u 2109.400 2109.400 2129.600 2109.400 436 379 1 11:18 2283.600 1063.300
COMP 2496.800 18.500u 2478.300 2490.800 2499.700 2488.800 96 92 1 11:04 2677.700 1357.100
BKX 847.600 7.900u 839.700 840.000 848.300 840.000 328 273 2 10:59 953.200 545.700

SOX 410.790 1.830u 408.960 410.610 413.420 410.440 327 276 1 10:59 429.310 182.590
SPZ 1329.600 1.800u 1327.800 1327.800 1330.800 1325.900 380 328 1 11:03 1376.000 923.300
QQQ 106.188 1.063u 105.125 105.859 106.469 105.625 16570 453 N/A 10:58 114.563 97.000
VIX 24.380 0.930u 23.450 23.920 24.450 23.810 80 71 1 11:04 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 93.000 2.500u 90.500 90.500 93.313 90.375 7732 583 12 10:58 97.563 47.063
AXP 127.250 2.000u 125.250 126.750 128.563 126.250 6239 664 N/A 10:59 142.625 67.000
JPM 132.438 -0.125d 132.563 132.563 132.813 131.500 1617 206 10 10:57 147.813 72.125
WMT 45.063 -0.938d 46.000 45.375 45.563 44.875 15344 1369 N/A 10:59 53.406 26.219

MRK 69.625 -1.000d 70.625 70.813 70.875 69.375 11720 1014 N/A 10:59 87.375 57.500
GE 103.875 -1.000d 104.875 104.000 104.625 103.438 10947 969 1 10:59 117.438 69.000

Tech_Titans [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
IBM 118.875 2.875u 116.000 118.125 120.000 117.500 23644 1556 3 10:59 123.000 53.000
EMC 53.438 1.500u 51.938 53.000 53.438 52.375 27307 2208 1168 11:04 67.469 20.469
WCOM 90.875 1.125u 89.750 89.750 91.000 89.688 42723 4530 2 11:04 94.875 39.000
LU 62.938 1.000u 61.938 62.313 62.938 61.563 32360 2208 2 10:59 67.000 26.719

DELL 34.813 0.938u 33.875 34.063 34.938 33.750 N/A 8483 4 11:04 55.000 19.938
MSFT 80.188 0.625u 79.563 79.938 80.375 79.188 56615 6343 1 11:04 95.625 42.000
CSCO 115.250 0.375u 114.875 114.688 115.500 113.750 42404 5979 20 11:04 122.313 41.125
INTC 53.500 0.313d 53.188 53.938 54.500 53.125 N/A 6816 1 11:04 71.844 32.969

E*Titans [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CMGI 100.500 6.250u 94.250 97.625 101.000 96.625 28366 8038 20 11:04 165.000 8.609
INKT 95.000 5.125u 89.875 92.000 95.000 91.625 4094 985 1 11:04 159.125 15.375
EBAY 172.500 4.000u 168.500 169.375 174.500 169.375 8905 2610 4 11:04 234.000 8.406
PCLN 93.750 3.438u 90.313 92.500 96.000 91.625 7291 2162 1 11:04 165.000 58.000

AMZN 110.813 2.375u 108.438 108.563 113.250 108.000 26471 5963 1 11:04 221.250 14.484
RNWK 65.000 1.938- 63.063 65.000 65.500 63.500 5248 1272 6 11:04 131.875 7.625
CNET 52.125 1.313u 50.813 52.000 53.250 51.000 6396 1459 5 11:04 79.750 7.250
DCLK 94.438 1.188u 93.250 94.000 97.000 93.250 9615 2154 12 11:04 176.000 6.750

AOL 117.125 -0.875d 118.000 119.500 120.500 115.000 N/A 7964 29 11:04 175.500 17.250
YHOO 146.000 -1.438d 147.438 146.625 149.813 144.250 24329 5798 3 11:04 244.000 26.219
ATHM 92.625 -1.875d 94.500 95.750 96.000 86.500 N/A 15074 4 11:04 198.000 23.500

Networkers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SUNW 59.875 1.375u 58.500 59.125 60.125 59.063 27551 3510 4 11:04 72.500 19.188
NN 27.500 0.750u 26.750 27.438 27.688 27.188 1875 102 20 10:58 39.875 15.438
ASND 102.750 0.375u 102.375 101.938 103.375 100.875 7752 1320 2 11:04 102.563 32.625
COMS 26.688 0.188u 26.500 26.563 26.938 26.375 10684 1232 3 11:04 51.125 20.000

WirelessMfr [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ERICY 29.813 0.875u 28.938 29.375 29.813 29.375 14537 717 10 11:03 34.000 15.000
QCOM 110.500 0.563u 109.938 109.000 112.188 107.000 11957 2555 1 11:04 119.750 18.875
NOK 77.250 0.125u 77.125 76.625 77.375 76.063 7927 409 7 10:59 85.688 29.531
MOT 86.250 -1.625d 87.875 87.000 87.063 86.125 5494 483 2 10:59 88.875 38.375

Telecom_Infrastructr [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
UNPH 146.750 6.438u 140.313 142.375 147.500 141.250 9077 1157 1 11:04 148.000 31.250
LVLT 73.313 3.938u 69.375 70.438 73.625 70.000 5713 988 3 11:03 100.125 22.375
TLAB 62.625 2.750u 59.875 59.813 63.000 59.813 11783 1934 30 11:04 63.938 15.688
MFNX 39.625 2.594u 37.031 38.938 39.875 38.750 4209 455 3 11:04 46.375 4.219

PCS 51.813 2.438u 49.375 51.000 52.000 50.563 6972 594 2 10:59 58.125 12.750
NT 81.000 1.875u 79.125 79.125 81.563 78.875 9307 506 12 10:58 79.938 26.813
COVD 51.938 1.813d 50.125 52.438 52.500 49.500 1282 268 2 11:04 81.000 20.656
RCNC 47.000 1.375u 45.625 46.375 48.500 46.000 3818 564 4 11:00 54.500 8.750

ADCT 52.188 1.063u 51.125 51.250 53.625 50.750 10616 1254 2 11:03 52.250 15.750
QWST 43.063 0.563d 42.500 43.250 43.375 42.625 11937 1645 4 11:04 52.375 11.000
CMVT 73.750 0.000d 73.750 74.750 76.125 73.500 6905 592 9 11:04 74.375 19.578
ANTC 29.438 -0.063d 29.500 29.875 29.938 29.375 596 56 5 11:00 34.188 11.500

GBLX 47.063 -0.063d 47.125 48.625 48.625 46.688 4775 587 1 11:04 64.250 8.000
WCII 58.125 -0.875d 59.000 58.750 60.000 58.125 4116 472 4 11:04 59.000 10.250
AWRE 44.750 -1.625d 46.375 47.375 47.875 44.750 4304 376 6 11:03 87.125 4.250
RBAK 89.500 -1.750d 91.250 90.500 93.375 89.375 531 74 1 11:00 112.875 65.000

CMTN 62.563 -1.813u 64.375 61.125 63.000 60.500 1173 183 2 10:58 78.375 50.500
ADLAC 64.938 -4.688d 69.625 68.500 69.250 62.375 14814 818 71 11:04 87.000 23.875

E*Portals [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SEEK 39.688 3.000u 36.688 37.375 40.438 36.625 7013 1315 10 11:04 100.000 14.875
GNET 102.500 2.563u 99.938 100.688 104.500 99.375 1334 409 1 11:02 199.000 6.406
INSP 41.000 1.063d 39.938 42.000 42.750 40.500 2769 520 3 11:04 72.625 9.750
LCOS 90.938 -0.063d 91.000 91.875 92.688 89.875 3327 850 1 11:04 145.375 20.063

ISPs_WebHosting [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EXDS 80.125 1.125u 79.000 79.875 83.000 79.000 3842 743 1 11:03 109.125 7.750
CNCX 32.500 0.656u 31.844 32.000 32.875 32.000 1118 122 5 11:00 57.625 7.125
ABOV 33.500 0.250d 33.250 33.625 34.000 32.250 3248 776 5 11:04 75.500 5.750
VRIO 57.500 -1.250d 58.750 59.500 59.750 57.500 2415 258 1 11:02 78.000 13.000

PSIX 44.688 -1.313d 46.000 46.938 47.000 43.813 3421 569 1 11:03 73.750 8.375
MSPG 74.500 -4.813d 79.313 77.625 77.688 72.813 6869 1775 3 11:03 133.000 18.328
ELNK 53.063 -5.938d 59.000 60.500 60.750 52.750 8578 1877 1 11:04 99.375 19.500

E*Banking [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
TBFC 76.125 4.000u 72.125 75.313 77.000 74.438 3212 638 1 11:04 151.750 7.875
NTBK 31.188 1.563u 29.625 30.250 31.813 29.000 14797 2314 1 11:04 83.000 3.578
SONE 38.750 0.688u 38.063 38.125 39.625 37.500 907 232 2 11:03 79.250 4.625

E*Brokers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AMTD 84.500 3.313u 81.188 82.000 84.688 81.438 6999 1739 5 11:04 188.375 5.625
EGRP 39.750 2.063u 37.688 39.500 40.375 38.563 35512 7338 5 11:04 72.250 2.500
NDB 41.688 1.688u 40.000 41.188 41.688 40.375 1246 223 11 11:04 93.000 8.125
SCH 102.563 1.563d 101.000 102.938 103.875 101.063 7662 644 3 10:59 155.000 18.500

NITE 53.000 0.688d 52.313 53.625 53.750 52.250 8072 1557 5 11:03 81.625 2.250

E*Commerce_E*SW [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VERT 78.813 4.313u 74.500 76.000 80.688 74.500 593 178 1 11:03 149.000 34.750
MACR 45.688 2.813u 42.875 43.875 46.625 43.875 1933 276 2 11:04 53.250 12.313
BVSN 54.250 1.750u 52.500 53.000 54.875 53.000 1793 385 6 11:03 72.375 9.250
VIGN 51.500 1.125d 50.375 51.625 52.250 49.500 257 94 3 11:04 111.750 37.250

CPTH 49.375 1.031u 48.344 48.375 49.625 48.313 537 83 1 10:46 150.250 45.000
VRSN 59.500 0.250- 59.250 59.500 61.000 58.500 1424 284 50 11:03 94.125 9.688
NSOL 51.625 -0.125d 51.750 53.000 54.250 50.625 4191 870 1 11:03 153.750 10.500
INTU 88.000 -0.188d 88.188 89.250 89.625 87.875 1697 202 100 11:03 110.750 26.250

E*Misc [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ETYS 52.563 3.625u 48.938 50.250 53.000 49.375 4427 520 2 11:04 83.563 44.750
GMST 63.250 3.125u 60.125 61.438 63.625 60.500 2226 269 10 11:02 64.000 15.500
IVIL 40.000 1.875u 38.125 39.625 41.000 38.000 1615 354 2 11:03 130.000 36.313
HLTH 80.000 1.250u 78.750 78.000 81.000 77.000 1156 355 1 11:04 126.188 21.750

PCs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LXK 144.500 6.188u 138.313 139.813 145.250 139.313 1854 314 2 10:59 145.000 50.750
GTW 64.063 1.938u 62.125 62.625 64.688 62.438 4830 331 N/A 10:58 84.500 36.125
CPQ 23.625 0.563u 23.063 23.125 23.688 23.000 31047 1886 1246 11:04 51.250 22.250
AAPL 48.250 0.125u 48.125 48.125 49.000 48.125 10433 1001 5 11:03 50.000 26.750

BBY 56.250 -1.750d 58.000 57.875 57.938 56.250 5321 533 1 11:03 59.688 15.969

SemiCapX_EDA [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SNPS 45.938 2.313u 43.625 44.250 47.250 44.250 3330 485 1 11:04 61.250 24.500
AMAT 62.063 1.250u 60.813 60.500 63.125 60.250 23210 3717 1 11:04 71.625 21.563
KLAC 47.938 0.313u 47.625 47.625 48.625 47.375 3486 563 25 11:02 65.000 20.750
LRCX 30.250 -0.125d 30.375 30.500 30.875 30.125 3467 83 5 10:58 39.250 8.375

NVLS 55.188 -0.938d 56.125 56.063 57.125 55.188 2688 510 1 11:04 75.500 20.875
TER 60.375 -1.063d 61.438 60.500 61.375 59.188 2238 184 30 11:00 66.500 15.000

Semis [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
RMBS 78.813 5.938d 72.875 78.938 80.938 78.000 9684 1609 6 11:03 109.938 35.500
BRCM 101.625 4.125u 97.500 99.500 103.000 98.875 8001 1717 2 11:04 109.688 23.500
PMCS 56.875 1.875u 55.000 56.750 58.125 56.500 4992 521 1 11:04 55.500 11.438
STM 126.000 1.625u 124.375 125.750 126.750 125.375 994 88 9 10:58 128.000 35.875

TXN 120.313 1.438u 118.875 119.500 121.750 118.875 11462 740 10 10:59 119.313 45.375
VTSS 60.500 0.625u 59.875 60.375 61.625 59.813 6137 793 1 11:04 59.938 17.125
XLNX 46.625 0.125u 46.500 46.563 47.063 45.375 6045 722 5 11:04 54.375 14.875
MCHP 41.000 -0.375d 41.375 41.375 41.813 40.375 878 136 1 10:59 46.750 17.000

QLGC 118.500 -0.625d 119.125 120.125 121.000 118.000 1111 182 10 11:04 124.500 13.938
LSCC 50.000 -0.625- 50.625 50.000 50.500 49.750 525 57 3 11:00 58.750 18.875
ALTR 33.875 -1.000d 34.875 35.063 35.125 33.875 6520 803 3 11:04 41.156 14.125
LLTC 56.813 -1.188d 58.000 57.500 57.750 56.688 3297 338 1 10:58 64.125 19.563

Software [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CHKP 52.125 3.125u 49.000 49.750 52.625 49.625 10267 1457 10 11:04 56.000 10.875
NEON 51.813 3.031u 48.781 49.375 52.375 49.250 10781 906 8 11:04 78.375 12.000
LGTO 58.813 2.563u 56.250 57.000 59.000 56.875 5570 532 3 11:04 67.750 26.500
VRTS 95.875 2.375d 93.500 97.125 99.250 95.875 7340 907 7 11:03 93.500 23.750

CTXS 54.125 1.625u 52.500 53.375 54.375 52.750 7286 736 3 11:04 53.750 23.125
SEBL 50.313 1.313u 49.000 49.750 50.500 49.000 3218 379 5 11:02 54.500 15.125
RATL 34.938 0.969u 33.969 34.250 35.250 34.000 6258 437 20 11:00 35.625 10.500
MERQ 34.938 0.875u 34.063 34.125 35.250 34.000 4634 234 1 11:02 39.938 10.563

BMCS 49.813 0.813u 49.000 49.500 50.125 49.250 9683 809 1 11:02 60.250 30.000
CPWR 30.188 0.250u 29.938 30.063 30.438 29.813 7293 573 36 11:04 39.906 16.375
CA 49.813 -0.125d 49.938 49.875 50.000 49.250 6293 265 17 11:04 61.938 26.000
ERTS 49.313 -0.188d 49.500 49.750 49.813 49.250 1105 122 9 11:00 57.125 33.250

EFII 45.375 -0.750d 46.125 46.625 46.625 44.875 5493 380 2 11:03 52.000 13.500
ADBE 67.813 -4.750d 72.563 72.625 72.750 67.000 4301 743 3 11:04 81.063 23.625

Banks_Brokers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MER 74.000 1.750u 72.250 73.500 74.250 72.375 14900 977 10 10:59 109.125 35.750
BAC 66.250 1.375u 64.875 64.875 66.375 64.438 11825 574 N/A 10:59 88.438 44.000
MWD 92.375 1.375u 91.000 91.750 92.750 90.688 9449 338 10 10:59 116.938 36.500
GS 66.625 1.250u 65.375 65.188 66.625 65.188 2332 142 17 10:59 77.250 62.000

CMB 75.250 0.938- 74.313 75.250 75.750 74.938 8708 403 100 10:59 91.125 35.563
C 44.188 0.500u 43.688 43.688 44.375 43.438 25415 1167 16 10:59 51.750 19.000
WFC 40.188 0.188u 40.000 39.750 40.250 39.750 5429 203 47 11:03 44.875 27.500
DLJ 58.313 -0.125d 58.438 58.625 59.188 57.750 2263 179 4 10:57 100.750 20.375

Bios_Drugs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BGEN 113.000 3.438u 109.563 112.000 114.438 111.500 6950 722 2 11:03 120.500 41.750
IMNX 138.688 3.188u 135.500 136.500 140.000 133.063 1919 327 2 11:04 145.875 23.938
AMGN 61.250 0.750u 60.500 60.875 62.000 60.250 21188 1249 20 11:04 81.375 28.969
PFE 113.625 -1.500d 115.125 115.438 115.438 113.375 11287 1451 46 10:59 150.125 86.000

Laser [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VISX 75.688 3.813u 71.875 73.438 77.875 73.438 20674 3797 22 11:04 73.375 10.484
BEAM 21.875 0.813u 21.063 21.250 21.938 20.750 8433 980 3 11:04 23.063 3.000
BOL 76.313 0.000d 76.313 76.563 77.500 75.625 1743 142 33 10:59 84.750 38.063
LZRC 46.125 -0.719d 46.844 47.250 47.500 46.063 770 81 3 10:48 50.750 10.125

LVCI 63.500 -1.500d 65.000 65.000 65.125 63.000 881 183 1 11:03 65.000 8.500

ECM [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SLR 59.250 1.563u 57.688 59.000 59.500 58.563 4023 273 1 10:57 57.938 17.719
FLEX 52.438 1.438u 51.000 51.000 52.875 50.750 1584 196 10 11:04 57.375 10.984
SANM 72.813 1.125u 71.688 72.000 73.250 71.750 2067 216 32 11:04 81.125 19.625
JBL 50.875 0.875d 50.000 51.000 51.625 50.750 1742 91 N/A 10:55 54.188 11.500

Misc [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EXTR 41.500 1.375- 40.125 41.500 42.500 41.000 239 53 2 10:58 65.125 35.063
NTAP 50.000 0.438d 49.563 50.063 50.250 49.625 2095 168 3 11:03 67.000 16.000