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 2135.500 48.700u 2086.800 2089.100 2136.500 2089.100 1865 1715 1 5:16 2283.600 1063.300
COMP 2519.300 44.800u 2474.500 2495.100 2519.500 2491.700 474 425 1 5:16 2677.700 1357.100
SOX 430.700 18.340u 412.360 412.360 430.850 412.360 1693 1494 1 4:30 429.310 182.590
QQQ 106.375 1.750u 104.625 105.000 106.672 104.938 41922 1505 6 4:15 114.563 97.000
SPZ 1318.600 1.300u 1317.300 1317.300 1326.000 1314.700 1752 1586 1 5:00 1376.000 923.300
VIX 24.200 0.040d 24.160 24.280 24.860 23.690 375 337 1 3:59 60.630 16.730
BKX 840.500 -2.200d 842.700 843.300 850.300 836.600 1625 1427 1 4:30 953.200 545.700
DJII 10690.000 -76.000d 10766.000 10766.000 10790.000 10673.000 N/A 9946 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
HWP 92.688 2.125u 90.563 91.000 93.000 91.000 15915 1385 1 4:07 97.563 47.063
MRK 69.875 1.250u 68.625 69.750 70.688 68.750 59359 2814 2 4:19 87.375 57.500
GE 102.688 0.313u 102.375 102.313 102.938 102.000 31729 3129 755 4:01 117.438 69.000
WMT 44.125 -0.250d 44.375 44.375 44.688 43.938 45329 2670 2 5:01 53.406 26.219
JPM 129.875 -1.250d 131.125 131.625 132.438 129.500 8154 720 152 4:01 147.813 72.125
AXP 125.125 -3.875d 129.000 128.875 128.875 124.125 12365 1269 78 4:01 142.625 67.000

Tech_Titans [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MSFT 82.313 2.938u 79.375 80.125 82.625 80.000 25M 25546 491 4:01 95.625 42.000
CSCO 113.750 2.063u 111.688 112.500 114.000 111.000 13M 12311 31 4:01 122.313 41.125
WCOM 90.938 1.938u 89.000 89.438 91.000 88.375 11M 9137 16 4:01 94.875 39.000
DELL 35.500 1.500u 34.000 34.313 35.688 34.188 31M 20859 49 4:01 55.000 19.938
INTC 53.125 1.438u 51.688 52.625 53.688 52.000 22M 18427 50 4:01 71.844 32.969
EMC 53.000 1.250u 51.750 52.688 53.000 51.938 37291 3120 2 4:27 67.469 20.469
LU 60.750 0.563u 60.188 60.500 61.750 60.188 10M 4443 6 4:26 67.000 26.719
IBM 117.000 0.375u 116.625 116.625 120.875 116.563 55696 3589 2 4:17 123.000 53.000

E*Titans [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
INKT 98.250 4.250u 94.000 95.813 98.625 94.563 14287 2172 9 4:00 159.125 15.375
YHOO 146.375 3.063u 143.313 144.875 149.188 143.063 59603 15715 25 4:00 244.000 26.219
AMZN 114.000 2.438u 111.563 113.938 114.500 109.750 44521 10879 6 4:01 221.250 14.484
RNWK 68.500 2.438u 66.063 67.938 69.750 66.500 11200 2615 24 4:01 131.875 7.625
CMGI 105.250 0.938d 104.313 107.375 108.250 102.250 59475 17948 6 4:01 165.000 8.609
DCLK 96.125 0.813u 95.313 95.500 97.188 93.500 13892 3407 82 4:01 176.000 6.750
PCLN 105.000 0.750d 104.250 106.625 108.875 102.875 13487 3975 10 4:01 165.000 58.000
AOL 111.000 0.625- 110.375 111.000 112.000 108.000 25M 11837 50 4:46 175.500 17.250
CNET 52.375 0.375d 52.000 53.750 53.750 50.313 14535 2941 3 4:01 79.750 7.250
ATHM 96.875 -0.375d 97.250 97.875 100.250 94.250 43170 10074 7 4:01 198.000 23.500
EBAY 183.000 -0.750d 183.750 183.875 184.000 178.375 15748 5291 1 4:01 234.000 8.406

Networkers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SUNW 61.938 2.750u 59.188 60.234 62.063 60.000 7M 8879 31 4:00 72.500 19.188
ASND 99.875 1.063u 98.813 98.688 101.500 98.688 27073 2708 6 4:01 103.375 32.625
COMS 27.000 -0.125d 27.125 27.438 27.750 26.938 28615 3030 9 4:01 51.125 20.000
NN 27.500 -0.438d 27.938 28.188 28.438 27.250 5889 186 134 4:00 39.875 15.438

WirelessMfr [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
QCOM 109.500 4.625u 104.875 106.500 109.563 106.000 18712 3473 8 4:01 119.750 18.875
ERICY 30.750 0.938u 29.813 29.938 30.750 29.875 27504 1701 12 4:01 34.000 15.000
MOT 84.688 0.625u 84.063 84.125 86.000 84.125 17073 1449 100 4:02 88.875 38.375
NOK 78.813 0.438d 78.375 79.000 79.688 78.750 12145 796 128 4:02 85.688 29.531

Telecom_Infrastructr [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LVLT 77.531 5.531u 72.000 74.000 77.750 73.875 18881 2380 16 4:00 100.125 22.375
UNPH 152.875 4.000u 148.875 151.250 153.000 148.625 7854 1314 3 4:00 155.750 31.250
QWST 47.000 3.688u 43.313 46.109 47.125 44.625 N/A 14341 1 4:00 52.375 11.000
MFNX 47.500 3.563u 43.938 45.813 47.563 45.000 13919 2271 4 4:01 46.375 4.219
NT 84.125 3.563u 80.563 80.875 84.875 80.875 22013 1248 118 4:01 82.875 26.813
TLAB 60.938 3.000u 57.938 59.500 61.375 58.813 31074 3975 15 4:00 64.000 15.688
GBLX 52.250 1.500u 50.750 51.875 52.250 49.438 9073 1367 1 4:00 64.250 8.000
AWRE 46.563 1.188d 45.375 46.688 48.000 45.125 3936 451 21 4:00 87.125 4.250
WCII 55.875 1.063u 54.813 55.438 56.125 53.313 11662 1239 1 4:01 60.000 10.250
RBAK 85.000 1.000u 84.000 84.000 94.750 84.000 868 316 8 3:59 112.875 65.000
COVD 55.688 0.938d 54.750 56.000 58.000 55.375 3313 445 12 4:00 81.000 20.656
CMTN 67.000 0.000d 67.000 68.000 68.000 64.500 750 170 1 3:59 78.375 50.500
ANTC 27.813 -0.625d 28.438 28.500 28.875 26.750 10921 430 9 4:00 34.188 11.500
ADLAC 66.750 -0.688d 67.438 67.375 67.500 65.563 3234 321 45 4:01 87.000 23.875
ADCT 47.313 -0.688d 48.000 48.375 48.750 45.500 12528 1552 10 4:01 53.625 15.750
RCNC 46.750 -0.750d 47.500 47.938 48.375 46.500 6252 750 3 3:59 54.500 8.750
CMVT 72.563 -0.750d 73.313 73.375 74.250 71.375 12685 1045 10 4:01 77.250 19.578
PCS 49.875 -1.000d 50.875 50.938 50.938 49.625 11871 559 8 4:02 58.125 12.750

E*Portals [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GNET 107.875 7.313u 100.563 101.438 108.000 99.063 4225 1271 1 4:00 199.000 6.406
LCOS 93.000 0.875d 92.125 93.250 94.375 90.250 8074 1760 5 4:00 145.375 20.063
INSP 46.250 -0.500d 46.750 48.000 48.875 44.750 6197 1465 12 4:00 72.625 9.750
SEEK 46.438 -2.188d 48.625 48.938 49.125 45.375 16738 3840 31 4:00 100.000 14.875

ISPs_WebHosting [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EXDS 91.188 2.625u 88.563 89.938 92.500 88.500 13629 2288 11 4:04 109.125 7.750
PSIX 43.625 0.250- 43.375 43.625 44.500 42.938 4953 683 13 4:00 73.750 8.375
ABOV 32.688 0.188d 32.500 32.813 33.750 32.500 6179 1272 1 4:00 75.500 5.750
MSPG 71.781 -0.094u 71.875 71.750 73.500 70.000 5562 1426 7 4:00 133.000 18.328
CNCX 35.063 -0.188d 35.250 35.438 35.625 34.375 2823 355 5 3:59 57.625 7.125
VRIO 61.375 -0.500u 61.875 61.250 62.625 59.000 2307 397 62 4:00 78.000 13.000
ELNK 50.250 -1.625d 51.875 51.750 53.250 49.625 9690 1940 3 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NTBK 32.875 0.938d 31.938 33.000 33.875 32.000 21372 3687 1 4:00 83.000 3.578
TBFC 39.313 0.063d 39.250 40.250 40.500 38.500 3998 773 8 4:00 75.875 3.938
SONE 38.875 -0.500d 39.375 40.000 40.125 36.875 3727 557 5 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 85.875 0.625d 85.250 86.000 86.875 83.250 10861 3199 2 4:00 188.375 5.625
NITE 59.563 0.563d 59.000 60.250 62.500 58.000 64322 12527 7 4:00 81.625 2.250
NDB 42.000 0.250d 41.750 42.250 43.375 41.188 2306 475 7 4:00 93.000 8.125
EGRP 40.500 -0.250d 40.750 41.625 41.813 39.313 37758 7939 143 4:01 72.250 2.500
SCH 100.438 -2.188d 102.625 102.750 105.000 99.563 19491 1858 4 4:29 155.000 18.500

E*Commerce_E*SW [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NSOL 60.250 4.250u 56.000 56.438 61.313 55.500 8974 2122 3 4:00 153.750 10.500
BVSN 58.250 3.125u 55.125 55.375 59.000 55.375 4474 762 6 4:00 72.375 9.250
VERT 80.250 2.000u 78.250 78.000 80.500 76.375 538 129 9 4:00 149.000 34.750
INTU 86.844 0.344u 86.500 86.563 87.500 85.000 1993 410 1 4:00 110.750 26.250
VRSN 58.625 0.125d 58.500 59.625 60.250 58.063 7362 722 20 4:00 94.125 9.688
VIGN 56.250 -0.125d 56.375 56.750 59.500 55.375 1227 291 10 4:00 111.750 37.250
MACR 40.500 -0.375d 40.875 41.875 42.250 40.000 6714 598 18 3:59 53.250 12.313
CPTH 48.750 -0.813d 49.563 52.500 53.000 48.750 3827 316 1 3:57 150.250 45.000

E*Misc [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ETYS 55.125 3.000u 52.125 50.875 57.750 50.875 10404 1456 7 3:59 83.563 44.750
HLTH 88.875 2.500u 86.375 84.813 91.000 84.000 6198 1831 1 4:00 126.188 21.750
IVIL 41.188 1.688u 39.500 40.750 41.875 39.750 1501 350 12 4:00 130.000 36.313
GMST 62.500 -1.125d 63.625 65.000 66.625 61.750 3548 546 25 4:01 67.625 15.500

PCs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AAPL 48.438 0.750u 47.688 47.438 48.500 47.438 31588 1886 10 4:01 50.000 26.750
LXK 142.750 0.688d 142.063 143.750 147.500 141.500 7018 829 1 4:05 148.750 50.750
CPQ 22.688 -0.250d 22.938 22.875 23.375 22.250 N/A 10080 1 4:31 51.250 22.250
GTW 62.000 -1.500d 63.500 63.375 64.188 60.875 19600 858 9 4:09 84.500 36.125
BBY 54.688 -1.625d 56.313 55.375 55.750 54.250 12192 775 11 4:01 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
KLAC 54.688 5.250u 49.438 49.688 54.875 49.625 37599 5549 10 4:00 65.000 20.750
NVLS 60.063 4.000u 56.063 56.750 61.250 56.625 26276 3294 9 4:00 75.500 20.875
SNPS 53.375 3.875u 49.500 49.500 53.438 49.500 19711 1596 10 4:01 61.250 24.500
LRCX 34.875 3.000u 31.875 32.000 35.125 31.625 18853 2043 20 4:00 39.250 8.375
AMAT 64.813 3.000u 61.813 62.500 64.938 62.375 9M 8843 10 4:01 71.625 21.563
TER 63.750 3.000u 60.750 62.250 65.000 62.188 13743 823 5 4:01 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
STM 134.563 11.063u 123.500 128.500 135.000 128.000 9962 733 152 4:12 129.000 35.875
BRCM 108.750 6.500u 102.250 104.563 109.125 103.000 20474 5196 1 4:01 109.688 23.500
TXN 123.375 6.375u 117.000 119.500 123.375 119.063 28417 2334 2 4:02 123.000 45.375
PMCS 60.813 6.313u 54.500 56.375 61.250 56.000 8954 1282 6 4:00 58.688 11.438
LLTC 59.063 3.938u 55.125 55.500 59.250 55.469 22481 2094 10 4:01 64.125 19.563
XLNX 49.063 3.563u 45.500 46.750 49.125 46.563 25025 3093 28 4:00 54.375 14.875
QLGC 117.000 3.250u 113.750 113.625 117.000 113.250 3057 263 5 3:58 124.500 13.938
MCHP 42.750 3.000u 39.750 40.250 43.125 40.188 4893 645 14 3:59 46.750 17.000
ALTR 35.000 2.500u 32.500 33.063 35.875 33.063 41300 3555 16 4:01 41.156 14.125
VTSS 60.875 2.375u 58.500 60.000 61.375 59.063 9772 1177 10 4:00 62.625 17.125
LSCC 55.500 1.563u 53.938 53.563 56.500 53.500 4060 415 3 3:58 58.750 18.875
RMBS 84.625 -3.125d 87.750 85.125 90.188 82.500 15493 3255 8 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ADBE 71.188 3.313u 67.875 68.250 71.375 67.250 5621 949 3 4:01 81.063 23.625
CHKP 52.188 0.813u 51.375 52.000 52.500 50.875 7388 664 30 4:00 56.000 10.875
NEON 50.000 0.750d 49.250 50.375 51.250 48.250 5107 740 3 4:00 78.375 12.000
RATL 36.000 0.625u 35.375 35.250 36.188 35.250 7743 491 29 4:00 37.000 10.500
ERTS 49.938 0.563u 49.375 49.500 50.375 49.375 6717 651 2 4:01 57.125 33.250
SEBL 51.875 0.313d 51.563 52.000 52.438 51.500 16566 997 25 4:00 54.500 15.125
CPWR 30.000 0.063d 29.938 30.125 30.125 29.375 19171 1398 11 4:01 39.906 16.375
CA 51.500 -0.063d 51.563 51.625 52.250 50.688 19581 934 1 4:00 61.938 26.000
MERQ 35.844 -0.094d 35.938 36.125 36.125 34.813 4992 299 5 4:00 39.938 10.563
VRTS 93.375 -1.250d 94.625 94.688 96.063 91.250 8746 1054 4 4:01 99.250 23.750
EFII 45.063 -1.313d 46.375 46.625 46.938 44.000 9961 800 2 4:01 52.000 13.500
CTXS 50.500 -1.375d 51.875 52.500 52.750 49.625 16313 1689 5 4:01 54.750 23.125
BMCS 46.438 -2.000d 48.438 48.875 48.938 45.875 32890 2542 10 4:01 60.250 30.000
LGTO 54.563 -2.938d 57.500 58.000 59.000 54.250 8341 1053 100 4:01 67.750 26.500

Banks_Brokers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GS 65.500 1.750u 63.750 64.250 65.500 63.625 6114 414 5 4:24 77.250 62.000
BAC 66.250 0.313d 65.938 66.688 67.625 65.250 32974 1446 6 4:17 88.438 44.000
MWD 91.500 0.250u 91.250 91.375 92.188 90.750 17990 989 93 4:01 116.938 36.500
C 43.313 0.125u 43.188 43.063 43.813 42.750 48521 2980 3 4:07 51.750 19.000
DLJ 57.688 -0.250d 57.938 58.500 58.875 57.125 2549 425 48 4:03 100.750 20.375
WFC 40.438 -0.250d 40.688 40.563 41.000 40.250 18602 820 351 4:01 44.875 27.500
MER 72.563 -0.438d 73.000 73.250 74.313 72.250 15814 1828 73 4:00 109.125 35.750
CMB 73.813 -1.063d 74.875 74.875 75.313 73.313 23673 1204 158 4:00 91.125 35.563

Bios_Drugs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BGEN 110.500 -0.750d 111.250 111.500 111.750 109.375 4649 780 4 4:01 120.500 41.750
IMNX 125.844 -0.781d 126.625 127.000 129.625 122.000 8975 1311 4 4:00 145.875 23.938
AMGN 57.750 -1.500d 59.250 59.625 59.938 56.750 N/A 8048 11 4:01 81.375 28.969
PFE 104.938 -6.063d 111.000 112.938 113.000 104.375 N/A 5632 1 5:01 150.125 86.000

Laser [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BEAM 21.750 1.000u 20.750 21.063 21.875 19.625 13912 1407 283 4:01 23.438 3.000
BOL 76.000 0.250u 75.750 75.750 76.625 75.375 8002 218 5 4:00 84.750 38.063
LVCI 60.625 -0.125d 60.750 61.250 61.500 60.000 1408 264 2 3:58 66.250 8.500
VISX 70.906 -1.344d 72.250 72.250 73.688 69.375 16416 1683 76 4:01 77.875 10.484
LZRC 44.500 -2.250d 46.750 47.000 47.250 44.375 2231 226 2 4:00 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
FLEX 53.375 1.000u 52.375 52.250 53.500 52.000 1942 221 20 4:00 57.375 10.984
SANM 75.625 0.625d 75.000 75.750 77.000 74.750 4551 413 3 4:00 81.125 19.625
SLR 56.688 0.063d 56.625 56.875 57.000 55.938 5705 416 34 4:04 60.000 17.719
JBL 47.875 -0.910d 48.785 48.250 48.875 47.625 5470 261 28 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EXTR 47.438 0.688d 46.750 48.000 48.000 46.375 1150 173 50 4:00 65.125 35.063
NTAP 49.094 0.156u 48.938 49.063 50.000 49.000 2736 384 13 4:00 67.000 16.000