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 22.410 1.120u 21.290 22.190 22.510 22.020 25 23 1 10:09 60.630 16.730
QQQ 112.828 -0.594u 113.422 112.750 113.156 112.313 10574 233 N/A 10:04 114.563 97.000
BKX 878.100 -3.100d 881.200 878.800 879.900 876.300 122 109 1 10:04 953.200 545.700
SOX 473.020 -4.030d 477.050 474.100 474.630 470.000 122 106 2 10:04 477.050 182.590

SPZ 1340.800 -8.200d 1349.000 1349.000 1349.000 1340.600 156 139 1 10:09 1376.000 923.300
COMP 2615.700 -14.500d 2630.200 2618.300 2622.200 2608.800 40 34 1 10:09 2677.700 1357.100
NDX 2250.900 -17.800d 2268.700 2268.700 2268.700 2242.200 218 189 1 10:24 2283.600 1063.300
DJII 10746.000 -70.000d 10816.000 10816.000 10816.000 10734.000 N/A 889 N/A 10:04 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MRK 69.750 0.313u 69.438 68.875 69.875 68.813 6420 467 N/A 10:04 87.375 57.500
WMT 45.188 0.125- 45.063 45.188 45.438 45.063 9814 553 15 10:04 53.406 26.219
GE 105.438 -0.125d 105.563 105.500 105.500 105.000 4601 443 2 10:04 117.438 69.000
HWP 93.313 -0.563u 93.875 93.063 93.500 92.813 3176 193 3 10:04 97.563 47.063

AXP 125.500 -0.813d 126.313 126.313 126.313 125.250 1514 112 9 10:04 142.625 67.000
JPM 135.125 -0.813d 135.938 135.875 135.875 135.031 811 87 2 10:04 147.813 72.125

Tech_Titans [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CSCO 61.250 -0.313u 61.563 61.000 62.500 60.000 N/A 8521 1 10:09 62.000 20.563
DELL 38.625 -0.313d 38.938 39.125 39.250 37.938 46373 4985 1 10:09 55.000 20.375
WCOM 95.750 -1.000d 96.750 96.188 96.375 95.563 15216 1738 7 10:09 96.766 39.000
MSFT 87.938 -1.000d 88.938 88.438 88.438 87.500 43721 4760 2 10:09 95.625 43.875

LU 64.313 -1.063d 65.375 64.875 65.188 64.250 23355 1135 2547 10:09 67.000 26.719
IBM 123.500 -1.250d 124.750 123.875 124.313 123.125 11661 587 N/A 10:04 125.750 53.094
INTC 55.250 -1.563d 56.813 55.750 56.125 55.250 41261 4035 1 10:09 71.844 34.844
EMC 56.250 -3.063d 59.313 57.000 57.500 56.125 15656 947 1 10:04 67.469 20.844

E*Titans [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PCLN 113.750 7.438u 106.313 109.063 118.000 105.750 11712 3826 4 10:09 165.000 58.000
EBAY 156.563 4.500u 152.063 152.750 160.000 151.625 10487 3309 8 10:09 234.000 8.406
INKT 116.000 2.875u 113.125 113.000 118.000 112.625 5189 1143 1 10:09 159.125 18.813
AMZN 126.000 2.500u 123.500 123.188 128.500 122.500 23048 5079 2 10:09 221.250 21.656

ATHM 59.500 1.625u 57.875 59.219 60.500 57.000 31684 6518 28 10:09 99.000 11.750
YHOO 159.938 1.063u 158.875 157.375 161.750 156.000 23859 5508 5 10:09 244.000 29.500
AOL 116.250 0.875u 115.375 114.750 116.500 113.000 36152 3217 N/A 10:04 175.500 17.250
RNWK 67.500 -1.250- 68.750 67.500 68.813 66.500 7132 1062 3 10:09 131.875 7.625

DCLK 92.875 -1.500u 94.375 92.375 94.375 91.000 6973 1612 1 10:09 176.000 6.750
CNET 53.531 -1.531d 55.063 54.375 54.625 53.000 3968 883 2 10:09 79.750 7.250
CMGI 101.063 -1.938u 103.000 101.000 103.375 99.000 11679 3356 2 10:09 165.000 8.609

Networkers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NN 31.188 -0.063u 31.250 30.500 31.875 30.500 2939 147 4 10:03 39.875 15.438
COMS 30.813 -0.125d 30.938 31.438 31.938 30.750 43773 5143 1 10:09 51.125 20.000
SUNW 66.750 -1.813d 68.563 67.375 67.625 66.750 22371 2285 3 10:09 72.500 19.188
ASND 105.500 -2.125d 107.625 106.375 107.000 105.500 7756 657 2 10:09 108.125 32.625

WirelessMfr [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
QCOM 134.688 4.188u 130.500 128.875 137.500 128.625 12356 2347 5 10:09 130.625 18.875
NOK 89.438 -0.938u 90.375 88.875 89.563 88.750 4806 286 13 10:04 90.875 29.531
ERICY 32.875 -1.063d 33.938 33.000 33.000 32.750 8736 408 15 10:09 34.125 15.000
MOT 94.750 -1.813- 96.563 94.750 95.125 94.750 4893 320 5 10:04 96.625 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 156.625 2.625u 154.000 155.500 157.625 154.500 2097 422 4 10:09 155.750 31.250
ADLAC 66.500 2.125u 64.375 64.000 66.500 64.000 285 69 10 10:09 87.000 27.250
RBAK 109.563 2.063u 107.500 105.500 113.000 105.000 438 152 1 10:08 122.750 65.000
AWRE 45.875 0.500u 45.375 45.375 46.375 44.500 690 129 1 10:09 87.125 4.250

QWST 36.938 0.313d 36.625 37.438 37.438 36.625 21166 2495 10 10:09 52.375 11.000
CMVT 75.188 0.188u 75.000 74.625 75.250 74.125 2122 106 5 10:09 77.875 19.578
TLAB 70.000 -0.125u 70.125 69.813 70.625 68.625 5305 709 1 10:09 70.125 15.688
COVD 46.063 -0.188d 46.250 46.938 47.000 45.750 4337 631 10 10:08 81.000 20.656

WCII 49.250 -0.375d 49.625 49.688 49.875 48.625 1632 202 1 10:08 60.000 10.250
ADCT 46.688 -0.438d 47.125 47.125 47.125 46.563 2346 261 1 10:09 53.625 15.750
GBLX 46.875 -0.438d 47.313 47.688 48.000 46.438 4218 216 4 10:09 64.250 8.000
MFNX 44.375 -0.438u 44.813 44.125 45.125 43.500 1380 255 6 10:09 47.563 4.219

PCS 55.875 -0.750d 56.625 56.625 56.625 55.625 538 90 10 10:03 58.125 12.750
RCNC 44.938 -0.813d 45.750 45.375 45.563 44.063 542 106 10 10:08 54.500 8.750
CMTN 64.500 -0.875d 65.375 65.750 66.250 63.250 633 89 1 10:08 78.375 50.500
NT 85.250 -0.938d 86.188 86.188 86.188 85.000 3244 140 4 10:03 88.000 26.813

LVLT 73.063 -1.313d 74.375 73.125 74.063 72.500 2383 332 1 10:09 100.125 22.375
ANTC 28.750 -1.625d 30.375 30.000 30.188 28.500 1549 122 11 10:09 34.188 11.500

E*Portals [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
INSP 48.250 -0.750d 49.000 48.750 48.750 47.250 1490 260 1 10:09 72.625 9.750
LCOS 95.750 -0.875u 96.625 95.000 97.500 94.500 5444 1150 2 10:09 145.375 20.063
SEEK 48.125 -1.000d 49.125 48.875 49.000 47.500 1688 419 1 10:09 100.000 14.875
GNET 142.938 -9.188d 152.125 146.875 150.438 142.000 6047 1866 1 10:09 199.000 6.406

ISPs_WebHosting [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MSPG 73.000 3.063u 69.938 70.375 74.250 69.063 6274 1451 3 10:09 133.000 22.750
CNCX 34.625 2.125u 32.500 33.938 35.125 33.750 3404 507 1 10:09 57.625 7.125
EXDS 92.250 1.875u 90.375 89.000 92.500 88.000 2987 607 1 10:09 109.125 7.750
PSIX 45.750 0.875u 44.875 44.313 46.750 43.500 2592 422 1 10:09 73.750 8.375

ELNK 48.313 0.688u 47.625 48.000 49.000 46.750 2836 638 1 10:09 99.375 19.500
VRIO 58.250 0.250u 58.000 58.063 58.375 56.500 329 39 30 10:08 78.000 13.000
ABOV 37.000 -0.875u 37.875 36.875 38.250 36.500 4475 1002 2 10:09 75.500 5.750

E*Banking [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NTBK 36.750 2.750u 34.000 34.750 37.875 34.000 13064 2957 5 10:09 83.000 3.578
TBFC 39.625 1.250u 38.375 38.875 41.188 38.000 2953 603 3 10:09 75.875 3.938
SONE 38.125 0.188d 37.938 38.625 38.750 37.750 567 96 1 10:09 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 92.813 3.063u 89.750 90.625 95.250 89.125 17270 4556 6 10:09 188.375 5.625
EGRP 42.000 1.313u 40.688 41.000 43.625 40.250 51784 10151 4 10:09 72.250 2.500
NITE 59.188 0.188u 59.000 58.875 60.625 57.625 19113 3900 1 10:09 81.625 2.250
NDB 36.438 -1.563u 38.000 36.125 37.125 36.000 16397 292 2131 10:09 93.000 8.125

SCH 95.688 -2.563d 98.250 98.313 100.125 95.500 12070 687 265 10:09 155.000 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CPTH 50.500 1.125d 49.375 50.563 52.625 50.000 1796 202 2 10:09 150.250 34.125
INTU 84.563 0.063u 84.500 84.375 85.000 83.500 346 97 5 10:08 110.750 26.250
BVSN 62.313 -0.188u 62.500 61.250 62.750 60.500 259 96 2 10:09 72.375 9.250
NSOL 71.250 -0.750u 72.000 70.375 72.000 70.000 670 208 1 10:07 153.750 10.500

MACR 39.125 -0.875d 40.000 40.000 40.000 38.875 1009 144 38 10:06 53.250 12.313
VERT 80.813 -1.438d 82.250 84.000 84.000 78.000 703 177 1 10:08 149.000 34.750
VIGN 55.250 -1.500d 56.750 56.000 56.000 53.625 334 111 4 10:04 111.750 37.250
VRSN 68.375 -1.750d 70.125 69.500 70.063 67.250 2346 389 6 10:09 94.125 9.688

E*Misc [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GMST 61.500 2.188u 59.313 59.313 61.750 59.000 2199 257 4 10:09 67.625 15.500
IVIL 44.250 0.000u 44.250 44.125 45.250 43.000 239 85 1 10:08 130.000 31.250
ETYS 39.563 -0.500- 40.063 39.563 40.063 38.750 1590 295 8 10:09 83.563 36.000
HLTH 84.688 -1.563u 86.250 84.500 87.938 81.250 769 318 1 10:09 126.188 21.750

PCs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GTW 65.500 0.063u 65.438 65.188 65.688 64.813 902 88 4 10:04 84.500 36.125
AAPL 46.500 0.000u 46.500 46.313 46.938 46.000 1949 273 1 10:09 50.000 26.750
BBY 59.125 -0.313d 59.438 59.375 59.375 59.000 1716 96 244 10:09 60.750 15.969
LXK 68.750 -0.813d 69.563 69.813 69.938 68.500 768 71 51 10:03 74.375 25.375

SemiCapX_EDA [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
KLAC 61.625 1.313u 60.313 59.438 62.375 59.375 6941 924 12 10:09 65.000 20.750
SNPS 56.500 -0.375d 56.875 56.625 56.875 56.000 264 42 1 10:09 61.250 24.500
LRCX 41.813 -0.563d 42.375 42.250 42.375 41.500 1118 155 10 10:09 42.875 8.375
AMAT 69.000 -1.000d 70.000 69.438 69.500 68.500 12464 1351 13 10:09 71.625 21.563

TER 68.875 -1.063u 69.938 68.688 69.438 68.688 1041 86 4 10:04 69.938 15.000
NVLS 67.750 -1.125d 68.875 68.563 68.750 67.000 2856 364 6 10:07 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
QLGC 131.750 3.688u 128.063 128.000 132.000 127.625 423 79 1 10:09 131.125 13.938
MCHP 49.875 0.688u 49.188 49.063 49.875 48.750 1162 112 10 10:08 49.750 17.000
LSCC 57.563 0.563u 57.000 57.500 57.750 56.250 892 114 10 10:08 61.875 18.875
ALTR 38.000 0.375u 37.625 37.438 38.500 37.250 2515 316 7 10:09 41.156 14.125

XLNX 54.875 0.000- 54.875 54.875 55.172 54.500 4295 478 4 10:09 55.000 14.875
VTSS 67.000 -0.250d 67.250 67.500 67.531 66.000 2119 273 5 10:09 68.125 17.125
LLTC 63.625 -0.375u 64.000 63.000 64.625 62.875 2252 309 1 10:09 64.125 19.563
PMCS 59.594 -0.406d 60.000 59.938 60.000 58.813 882 121 60 10:08 63.250 11.438

BRCM 113.000 -1.000d 114.000 114.000 114.313 112.063 2320 436 3 10:09 117.250 23.500
TXN 134.938 -1.563u 136.500 134.000 135.438 133.625 5256 276 5 10:04 138.375 45.375
RMBS 98.750 -1.875u 100.625 98.250 99.750 97.000 2086 370 2 10:09 109.938 39.000
STM 69.125 -3.063d 72.188 69.500 69.625 69.000 1442 53 3 9:59 72.500 17.938

Software [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LGTO 58.313 2.063u 56.250 56.125 58.563 56.000 1543 235 30 10:09 67.750 27.500
VRTS 94.500 1.500u 93.000 92.500 94.875 92.125 2083 286 7 10:09 99.250 23.750
CHKP 54.500 1.000u 53.500 53.375 55.000 53.063 1193 219 1 10:07 56.000 10.875
CTXS 56.000 0.188u 55.813 55.000 56.375 54.375 2113 262 2 10:09 56.500 23.125

EFII 50.875 0.125d 50.750 50.938 51.000 50.500 701 95 11 10:09 52.000 13.500
RATL 33.625 0.125u 33.500 33.250 33.750 33.000 474 64 9 10:08 37.500 10.500
MERQ 36.813 0.125- 36.688 36.813 36.875 36.375 134 18 3 10:08 39.938 10.563
BMCS 49.313 -0.063d 49.375 49.563 49.750 49.250 3337 276 2 10:09 60.250 30.000

ERTS 50.938 -0.125u 51.063 50.844 51.375 50.688 906 81 1 10:09 57.125 33.250
CPWR 29.875 -0.188u 30.063 29.813 30.000 29.688 2996 249 4 10:09 39.906 16.375
ADBE 82.750 -0.188u 82.938 82.219 83.375 82.000 1012 236 1 10:09 84.750 23.625
SEBL 60.750 -0.281d 61.031 61.750 61.875 60.500 4644 383 150 10:09 61.500 15.125

CA 51.688 -0.688d 52.375 52.000 52.000 51.500 1336 121 12 10:03 61.938 26.000
ORCL 33.375 -0.750- 34.125 33.375 35.438 32.922 32482 2862 4 10:09 41.156 12.125
NEON 40.875 -1.438d 42.313 42.500 43.000 40.625 3286 385 1 10:09 78.375 12.000

Banks_Brokers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BAC 71.938 0.250u 71.688 71.625 72.250 71.313 4190 171 10 10:04 88.438 44.000
DLJ 58.250 0.125d 58.125 59.938 59.938 57.500 2037 114 20 10:04 100.750 20.375
WFC 42.438 0.063u 42.375 42.250 42.500 42.188 2445 79 3 10:04 44.875 27.500
CMB 83.500 0.000- 83.500 83.500 83.750 83.125 5368 182 2 10:04 91.125 35.563

C 46.500 -0.313d 46.813 46.563 46.875 46.344 11154 423 2 10:04 51.750 19.000
GS 69.000 -0.500d 69.500 70.125 70.125 68.188 4501 202 11 10:04 77.250 60.500
MER 76.250 -2.000d 78.250 78.250 78.250 75.750 7975 454 12 10:04 109.125 35.750
MWD 97.063 -2.688d 99.750 98.500 98.750 96.563 5954 238 3 10:04 116.938 36.500

Bios_Drugs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PFE 98.750 1.250u 97.500 97.500 99.000 97.250 8067 667 15 10:04 150.125 86.000
AMGN 53.938 1.063u 52.875 53.000 54.438 52.813 10974 1030 4 10:09 81.375 28.969
IMNX 122.000 -1.250u 123.250 121.875 123.750 121.750 576 94 4 10:09 145.875 23.938
BGEN 116.375 -1.500d 117.875 117.500 117.688 116.250 1486 237 2 10:09 120.500 41.750

Laser [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BOL 70.938 0.375u 70.563 70.313 71.250 70.250 539 37 1 10:03 84.750 38.063
BEAM 19.125 0.250u 18.875 18.625 19.250 18.375 1542 183 5 10:08 23.438 3.000
VISX 74.500 0.000u 74.500 72.500 74.875 72.250 3362 375 1 10:09 77.875 10.484
LVCI 57.750 -0.125u 57.875 57.250 58.000 57.000 653 72 3 10:06 66.250 8.500

LZRC 43.000 -0.688d 43.688 43.188 43.188 42.563 239 23 3 10:07 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
JBL 45.313 -0.938d 46.250 45.813 45.875 45.125 673 73 2 10:03 55.375 11.500
SANM 80.250 -0.969d 81.219 81.250 81.250 79.875 1330 161 26 10:08 81.500 19.625
SLR 65.813 -1.188d 67.000 66.938 66.938 65.625 4963 168 1 10:04 67.250 19.219
FLEX 55.500 -2.750d 58.250 57.875 57.875 54.500 2305 229 10 10:08 58.375 10.984

Misc [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EXTR 45.375 -0.375d 45.750 45.750 45.875 45.250 578 55 200 10:08 65.125 35.063
NTAP 46.063 -0.563d 46.625 46.500 46.500 46.000 849 62 3 10:09 67.000 16.000