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 10909.000 109.000u 10800.000 10800.000 10917.000 10783.000 N/A 9786 N/A 4:04 N/A N/A
COMP 2524.200 45.900u 2478.300 2490.800 2528.000 2488.800 474 429 1 5:16 2677.700 1357.100
NDX 2152.700 43.300u 2109.400 2109.400 2155.400 2109.400 1865 1648 1 5:16 2283.600 1063.300
BKX 852.600 12.900u 839.700 840.000 856.000 840.000 1642 1386 1 4:32 953.200 545.700
SPZ 1334.500 6.700u 1327.800 1327.800 1336.400 1325.900 1775 1586 1 5:00 1376.000 923.300
SOX 413.170 4.210u 408.960 410.610 415.550 410.140 1640 1396 1 4:32 429.310 182.590
QQQ 107.313 2.188u 105.125 105.859 107.984 105.625 57459 1487 64 4:15 114.563 97.000
VIX 23.470 0.020d 23.450 23.920 24.450 23.200 375 322 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
HWP 94.000 3.500u 90.500 90.500 94.750 90.375 24668 1979 1 4:12 97.563 47.063
AXP 128.000 2.750u 125.250 126.750 128.563 126.250 14112 1618 40 4:33 142.625 67.000
JPM 133.375 0.813u 132.563 132.563 134.375 131.500 6012 695 3 4:16 147.813 72.125
WMT 45.750 -0.250u 46.000 45.375 45.750 44.875 46227 3641 728 4:03 53.406 26.219
GE 104.438 -0.438u 104.875 104.000 105.250 103.438 29947 3155 1 4:22 117.438 69.000
MRK 69.313 -1.313d 70.625 70.813 70.813 69.188 29009 2946 496 4:00 87.375 57.500

Tech_Titans [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
IBM 120.500 4.500u 116.000 118.125 121.688 117.500 6.7M 4858 1 4:30 123.000 53.000
DELL 35.750 1.875u 33.875 34.063 35.938 33.750 24M 26002 1 4:01 55.000 19.938
EMC 53.750 1.813u 51.938 53.000 54.625 52.375 6.9M 6318 4 4:11 67.469 20.469
WCOM 91.313 1.563u 89.750 89.750 91.750 89.688 10.5M 11073 3 4:01 94.875 39.000
MSFT 80.250 0.688u 79.563 79.938 81.063 79.188 16.2M 18215 1 4:01 95.625 42.000
CSCO 115.375 0.500u 114.875 114.688 116.250 113.750 10.8M 13985 1 4:01 122.313 41.125
INTC 53.438 0.250d 53.188 53.938 54.500 53.125 18.9M 15513 30 4:01 71.844 32.969
LU 62.188 0.250d 61.938 62.313 63.000 61.563 8.3M 6614 1 5:01 67.000 26.719

E*Titans [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EBAY 183.250 14.750u 168.500 169.375 186.500 169.375 35620 11108 1 4:01 234.000 8.406
CMGI 107.250 13.000u 94.250 97.625 109.000 96.625 10.4M 31376 2 4:01 165.000 8.609
PCLN 101.500 11.188u 90.313 92.500 109.500 91.625 44270 15067 1 4:00 165.000 58.000
INKT 99.406 9.531u 89.875 92.000 105.000 91.625 25477 5935 7 4:00 159.125 15.375
ATHM 103.750 9.250u 94.500 95.750 104.250 87.000 18.8M 37152 5 4:01 198.000 23.500
AMZN 117.375 8.938u 108.438 108.563 119.875 108.000 8.5M 18779 5 4:00 221.250 14.484
RNWK 68.500 5.438u 63.063 65.000 70.250 63.500 23877 5737 10 4:01 131.875 7.625
CNET 55.375 4.563u 50.813 52.000 57.938 51.000 30792 6358 8 4:00 79.750 7.250
YHOO 151.875 4.438u 147.438 146.625 157.750 144.250 9.2M 23381 1 4:01 244.000 26.219
DCLK 95.469 2.219u 93.250 94.000 100.125 93.250 30390 7471 7 4:00 176.000 6.750
AOL 115.000 -3.000d 118.000 119.500 120.500 113.625 22M 19345 5 4:44 175.500 17.250

Networkers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SUNW 60.688 2.188u 58.500 59.125 62.000 59.063 8.9M 11090 10 4:01 72.500 19.188
NN 28.688 1.938u 26.750 27.438 28.688 27.188 12501 446 12 4:01 39.875 15.438
COMS 27.563 1.063u 26.500 26.563 28.141 26.375 49837 5633 1 4:01 51.125 20.000
ASND 101.938 -0.438- 102.375 101.938 103.375 100.875 22189 3045 1 4:01 102.563 32.625

WirelessMfr [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NOK 78.313 1.188u 77.125 76.625 79.000 76.063 25608 1309 98 4:00 85.688 29.531
ERICY 29.938 1.000u 28.938 29.375 30.188 29.375 43935 2380 100 4:00 34.000 15.000
QCOM 109.563 -0.375u 109.938 109.000 112.188 107.000 28178 5330 1 4:01 119.750 18.875
MOT 85.875 -2.000d 87.875 87.000 87.063 85.000 16120 1456 4 4:17 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 154.500 14.250u 140.250 142.375 155.750 141.250 21070 3449 1 4:01 148.000 31.250
LVLT 75.750 6.375u 69.375 70.438 76.250 70.000 15641 2839 5 4:00 100.125 22.375
MFNX 41.000 3.969u 37.031 38.938 42.375 38.750 14641 1819 1 4:00 46.375 4.219
COVD 54.000 3.875u 50.125 52.438 55.500 49.500 5741 1089 25 4:01 81.000 20.656
TLAB 62.563 2.688u 59.875 59.813 64.000 59.813 33202 4827 4 4:01 63.938 15.688
CMVT 76.313 2.688u 73.625 74.750 76.438 73.500 16113 1510 1 4:00 74.375 19.578
QWST 45.063 2.563u 42.500 43.250 45.125 42.625 50927 6644 201 4:00 52.375 11.000
PCS 51.375 2.000u 49.375 51.000 52.000 50.563 20988 1331 150 4:06 58.125 12.750
NT 81.063 1.938u 79.125 79.125 81.563 78.875 23740 1214 170 4:00 79.938 26.813
RCNC 47.313 1.688u 45.625 46.375 48.500 46.000 7585 1156 1 4:00 54.500 8.750
CMTN 65.875 1.500u 64.375 61.125 66.375 60.500 3234 562 2 3:59 78.375 50.500
GBLX 48.000 0.875d 47.125 48.625 48.625 46.688 9282 1243 5 4:00 64.250 8.000
ADCT 51.625 0.500u 51.125 51.250 53.625 50.750 21846 2175 1 4:01 52.250 15.750
ANTC 29.500 0.000d 29.500 29.875 29.938 29.375 1421 137 20 3:59 34.188 11.500
AWRE 45.313 -1.063d 46.375 47.375 47.875 44.750 7431 765 1 4:00 87.125 4.250
WCII 56.875 -2.125d 59.000 58.750 60.000 56.750 13998 1195 11 4:00 59.000 10.250
ADLAC 66.516 -3.109d 69.625 68.500 69.250 62.375 26461 1426 3 3:59 87.000 23.875
RBAK 88.000 -3.250d 91.250 90.500 93.375 87.000 1312 198 7 3:59 112.875 65.000

E*Portals [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GNET 108.000 8.063u 99.938 100.688 110.750 99.375 5941 1841 6 4:00 199.000 6.406
INSP 46.375 6.438u 39.938 42.000 47.750 40.500 13479 3056 3 4:00 72.625 9.750
SEEK 43.000 6.313u 36.688 37.375 44.813 36.625 32413 6038 3 4:00 100.000 14.875
LCOS 92.250 1.250u 91.000 91.875 95.250 89.875 14027 3447 1 4:00 145.375 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 87.438 8.563u 78.875 79.875 90.375 79.000 18839 3705 1 4:00 109.125 7.750
VRIO 61.375 2.625u 58.750 59.500 62.750 57.500 7075 795 7 4:00 78.000 13.000
CNCX 34.000 2.156u 31.844 32.000 35.500 32.000 11152 1074 53 3:59 57.625 7.125
ABOV 33.875 0.625u 33.250 33.625 35.000 32.250 13523 3113 1 4:00 75.500 5.750
PSIX 45.125 -0.875d 46.000 46.938 47.000 43.188 10357 1463 31 4:00 73.750 8.375
MSPG 75.063 -4.250d 79.313 77.625 79.250 72.813 16408 4169 1 4:00 133.000 18.328
ELNK 53.938 -5.063d 59.000 60.500 60.750 52.750 23189 4878 1 4:00 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 80.000 7.875u 72.125 75.313 82.750 74.438 17678 3045 1 4:00 151.750 7.875
NTBK 33.313 3.688u 29.625 30.250 35.000 29.000 51545 8849 30 4:00 83.000 3.578
SONE 40.625 2.563u 38.063 38.125 41.625 37.500 4297 905 2 4:00 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 88.250 7.063u 81.188 82.000 92.250 81.438 35679 9461 7 4:00 188.375 5.625
SCH 106.938 5.938u 101.000 102.938 108.000 101.063 25624 2443 26 4:01 155.000 18.500
NITE 58.000 5.688u 52.313 53.625 58.844 52.250 52249 10149 5 4:01 81.625 2.250
EGRP 41.875 4.188u 37.688 39.500 43.500 38.563 7.5M 25625 2 4:01 72.250 2.500
NDB 43.938 3.938u 40.000 41.188 44.938 40.375 6294 1426 9 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VIGN 57.000 7.500u 49.500 51.625 58.625 49.500 3097 711 2 4:00 111.750 37.250
VERT 80.000 5.500u 74.500 76.000 83.500 74.500 2327 611 60 4:00 149.000 34.750
NSOL 56.188 4.438u 51.750 53.000 57.875 50.625 20929 3928 1 4:00 153.750 10.500
BVSN 56.250 3.750u 52.500 53.000 58.375 53.000 7893 1649 1 4:00 72.375 9.250
CPTH 51.000 2.656u 48.344 48.375 53.375 48.250 6225 564 1 3:57 150.250 45.000
MACR 45.125 2.250u 42.875 43.875 46.625 43.875 5963 675 1 4:00 53.250 12.313
VRSN 61.250 2.000u 59.250 59.500 63.375 58.500 6154 1193 1 4:00 94.125 9.688
INTU 90.063 1.875u 88.188 89.250 90.250 87.875 4713 684 4 3:59 110.750 26.250

E*Misc [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GMST 66.125 6.000u 60.125 61.438 66.875 60.500 8239 1015 30 4:00 64.000 15.500
ETYS 53.313 4.375u 48.938 50.250 54.375 49.375 12397 1699 2 4:00 83.563 44.750
IVIL 40.250 2.125u 38.125 39.625 43.188 38.000 5237 1233 4 4:00 130.000 36.313
HLTH 79.938 1.188u 78.750 78.000 82.000 77.000 3815 1046 8 4:00 126.188 21.750

PCs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LXK 145.000 6.688u 138.313 139.813 148.750 139.313 7369 1143 13 4:05 145.000 50.750
GTW 65.563 3.438u 62.125 62.625 66.125 62.438 16591 1072 20 4:01 84.500 36.125
CPQ 23.875 0.813u 23.063 23.125 24.000 23.000 N/A 5852 35 4:11 51.250 22.250
AAPL 48.938 0.813u 48.125 48.125 49.000 47.500 37347 2996 1 4:01 50.000 26.750
BBY 56.125 -1.875d 58.000 57.875 57.938 55.500 17317 1636 10 4:21 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 47.875 4.250u 43.625 44.250 47.875 44.250 12678 1099 1 4:01 61.250 24.500
AMAT 61.813 1.000u 60.813 60.500 63.125 60.250 43827 6816 1 4:01 71.625 21.563
KLAC 48.000 0.375u 47.625 47.625 49.125 47.375 10362 1475 1 4:01 65.000 20.750
LRCX 30.313 -0.063d 30.375 30.500 30.875 30.125 6132 217 1 4:01 39.250 8.375
TER 60.188 -1.250d 61.438 60.500 61.375 59.188 4649 462 1 4:00 66.500 15.000
NVLS 54.813 -1.313d 56.125 56.063 57.125 54.250 6272 1061 1 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
RMBS 77.875 5.000d 72.875 78.938 80.938 77.500 21380 3476 5 4:00 109.938 35.500
STM 127.938 3.563u 124.375 125.750 129.000 125.250 2745 284 31 4:00 128.000 35.875
VTSS 62.438 2.563u 59.875 60.375 62.625 59.813 16052 1760 1 4:01 59.938 17.125
LSCC 52.656 2.031u 50.625 50.000 52.875 49.750 2629 363 2 4:00 58.750 18.875
PMCS 57.000 2.000u 55.000 56.750 58.688 56.500 12011 1244 1 4:00 55.500 11.438
TXN 120.063 1.188u 118.875 119.500 121.750 118.875 29063 1810 108 4:01 119.313 45.375
BRCM 98.500 1.000d 97.500 99.500 103.000 98.125 17311 3749 2 4:01 109.688 23.500
XLNX 47.188 0.688u 46.500 46.563 47.438 45.375 15799 1827 1 4:01 54.375 14.875
LLTC 58.500 0.500u 58.000 57.500 58.500 56.688 9593 990 4 4:00 64.125 19.563
MCHP 41.188 -0.188d 41.375 41.375 41.813 40.375 2154 357 1 3:55 46.750 17.000
QLGC 118.813 -0.313d 119.125 120.125 121.000 115.938 2298 404 1 3:59 124.500 13.938
ALTR 34.313 -0.563d 34.875 35.063 35.125 33.813 13859 1603 1 4:01 41.156 14.125

Software [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NEON 53.563 4.781u 48.781 49.375 54.750 49.250 20293 2383 1 4:00 78.375 12.000
CHKP 53.375 4.375u 49.000 49.750 54.313 49.625 21969 2907 5 4:00 56.000 10.875
VRTS 97.125 3.688- 93.438 97.125 99.250 95.625 18441 1725 420 4:01 93.500 23.750
LGTO 59.500 3.250u 56.250 57.000 59.500 56.875 10740 1234 27 4:00 67.750 26.500
SEBL 52.250 3.250u 49.000 49.750 52.250 49.000 11787 1365 62 4:00 54.500 15.125
RATL 36.813 2.844u 33.969 34.250 36.875 34.000 12626 1196 7 4:00 35.625 10.500
EFII 48.375 2.250u 46.125 46.625 48.563 44.875 19705 1028 19 4:00 52.000 13.500
MERQ 36.000 1.938u 34.063 34.125 36.375 34.000 14889 767 8 4:00 39.938 10.563
BMCS 50.625 1.625u 49.000 49.500 50.750 49.250 22341 2084 1 4:01 60.250 30.000
CTXS 53.938 1.438u 52.500 53.375 54.375 52.750 24464 1692 17 4:00 53.750 23.125
CPWR 30.938 1.000u 29.938 30.063 31.000 29.813 26353 2266 1 4:01 39.906 16.375
ERTS 49.625 0.188d 49.438 49.750 50.000 48.750 5031 453 9 4:00 57.125 33.250
CA 50.063 0.125u 49.938 49.875 50.875 49.250 18672 1031 212 4:02 61.938 26.000
ADBE 69.938 -2.625d 72.563 72.625 72.750 67.000 13786 1759 1 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 94.063 3.063u 91.000 91.750 94.750 90.688 24462 1165 266 4:00 116.938 36.500
CMB 76.750 2.438u 74.313 75.250 76.875 74.938 23076 1261 261 4:00 91.125 35.563
MER 73.875 1.625u 72.250 73.500 75.250 72.375 35188 3045 5 4:22 109.125 35.750
BAC 66.250 1.375u 64.875 64.875 67.000 64.438 31271 1693 505 4:00 88.438 44.000
DLJ 59.500 1.063u 58.438 58.625 60.188 57.750 6474 592 21 4:01 100.750 20.375
WFC 40.938 0.938u 40.000 39.750 41.063 39.750 22835 924 238 4:00 44.875 27.500
GS 65.938 0.563u 65.375 65.188 67.750 65.188 8919 570 2 4:00 77.250 62.000
C 44.188 0.500u 43.688 43.688 44.625 43.438 N/A 3578 1 4:07 51.750 19.000

Bios_Drugs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BGEN 114.875 5.313u 109.563 112.000 116.250 111.500 17570 1901 1 4:01 120.500 41.750
IMNX 136.750 1.500u 135.250 136.500 140.000 133.063 3950 688 1 4:01 145.875 23.938
AMGN 60.688 0.188d 60.500 60.875 62.000 60.250 55821 3233 10 4:01 81.375 28.969
PFE 111.000 -4.125d 115.125 115.438 115.438 110.375 36886 4457 20 4:19 150.125 86.000

Laser [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VISX 74.500 2.625u 71.875 73.438 77.875 72.375 39752 6346 1 4:00 73.375 10.484
BEAM 22.500 1.438u 21.063 21.250 22.750 20.750 22907 2517 5 3:59 23.063 3.000
LZRC 47.688 0.844u 46.844 47.250 48.000 46.063 3091 323 136 4:01 50.750 10.125
LVCI 65.250 0.250u 65.000 65.000 65.625 62.938 3238 484 1 4:00 65.000 8.500
BOL 76.313 0.000d 76.313 76.563 77.500 75.625 3803 323 2 4:01 84.750 38.063

ECM [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SANM 76.938 5.250u 71.688 72.000 78.000 71.750 13069 1425 2 4:01 81.125 19.625
FLEX 53.688 2.688u 51.000 51.000 54.688 50.750 5488 638 3 4:00 57.375 10.984
SLR 57.625 -0.063d 57.688 59.000 60.000 57.500 17111 819 3 4:02 57.938 17.719
JBL 49.750 -0.250d 50.000 51.000 51.625 49.500 8247 359 67 4:00 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 44.938 4.813u 40.125 41.500 45.500 41.000 1968 360 2 3:59 65.125 35.063
NTAP 51.125 1.563u 49.563 50.063 51.250 49.625 6217 624 2 4:00 67.000 16.000


=====================