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 2221.000 11.100u 2209.900 2209.900 2226.300 2177.500 1386 1230 1 3:16 2283.600 1063.300
SOX 469.940 3.020u 466.920 467.310 472.730 460.770 1258 1101 2 2:56 484.300 182.590
QQQ 110.625 0.625u 110.000 110.016 111.375 109.313 39835 1210 20 2:56 114.563 97.000
VIX 22.490 0.530d 21.960 23.050 23.710 21.710 317 280 1 3:01 60.630 16.730

SPZ 1328.500 -7.400d 1335.900 1335.900 1335.900 1324.300 1315 1171 1 3:01 1376.000 923.300
COMP 2572.400 -7.800u 2580.200 2569.400 2587.700 2557.400 337 296 1 3:01 2677.700 1357.100
BKX 863.100 -12.800d 875.900 871.200 871.200 854.600 1258 1106 1 2:56 953.200 545.700
DJII 10664.000 -58.000d 10722.000 10722.000 10725.000 10617.000 N/A 8193 N/A 2:56 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GE 105.813 -0.063u 105.875 105.375 106.250 103.813 31674 2701 10 2:56 117.438 69.000
HWP 92.750 -0.375u 93.125 91.750 93.438 91.563 17000 1101 1 2:56 97.563 47.063
WMT 44.000 -0.938d 44.938 45.000 45.063 43.688 37159 2350 4 2:56 53.406 26.219
MRK 68.188 -1.563d 69.750 69.125 69.250 68.063 31309 2182 2 3:01 87.375 57.500

AXP 122.688 -2.063d 124.750 124.438 124.438 122.063 9190 813 5 2:56 142.625 67.000
JPM 130.750 -4.250d 135.000 134.250 134.250 130.375 4464 539 5 2:55 147.813 72.125

Tech_Titans [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LU 65.063 2.375u 62.688 62.563 65.688 62.313 N/A 6441 8 2:56 67.000 26.719
CSCO 60.688 1.188u 59.500 60.000 61.125 59.250 N/A 21024 11 3:01 62.313 20.563
INTC 56.188 0.500u 55.688 55.875 57.000 55.500 N/A 10326 1 3:01 71.844 34.844
WCOM 94.563 0.438u 94.125 93.563 95.000 92.688 N/A 6171 1 3:01 96.766 39.000

IBM 123.750 0.375u 123.375 122.250 124.188 121.750 35562 2880 1 2:56 127.750 53.094
DELL 37.750 0.188u 37.563 37.250 38.375 36.625 N/A 14728 14 3:01 55.000 20.375
EMC 53.938 -1.125d 55.063 54.375 54.438 52.188 64830 4306 769 3:01 67.469 20.844
MSFT 85.125 -1.375d 86.500 85.938 87.375 85.063 N/A 14066 9 3:01 95.625 43.875

E*Titans [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CNET 50.500 1.125u 49.375 47.188 52.000 47.000 19852 4000 5 3:01 79.750 7.250
ATHM 54.875 0.625u 54.250 52.188 57.250 52.047 64287 14060 2 3:01 99.000 11.750
CMGI 95.375 0.438u 94.938 92.000 97.875 91.000 56100 15085 1 3:01 165.000 8.609
INKT 112.500 -0.813u 113.313 110.625 116.250 110.375 10932 2532 1 3:01 159.125 18.813

AOL 107.938 -1.563u 109.500 106.000 109.500 105.875 N/A 11208 1 2:56 175.500 17.250
PCLN 107.000 -1.750u 108.750 104.000 113.938 104.000 20410 6836 16 3:01 165.000 58.000
RNWK 65.375 -2.625d 68.000 66.625 69.500 65.000 16909 3575 10 3:01 131.875 7.625
AMZN 113.188 -4.313d 117.500 115.563 121.313 112.125 65396 12980 2 3:01 221.250 21.656

EBAY 143.188 -5.000d 148.188 147.563 151.625 142.000 23368 6897 5 3:01 234.000 8.406
YHOO 147.438 -5.063d 152.500 149.750 154.000 146.250 N/A 18242 5 3:01 244.000 29.500
DCLK 81.750 -8.938d 90.688 85.250 88.750 80.563 49218 9676 1 3:01 176.000 6.750

Networkers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ASND 106.563 4.000u 102.563 101.375 108.250 101.375 31427 3916 1 3:01 108.125 32.625
SUNW 65.375 0.188u 65.188 64.000 66.813 63.938 53943 6608 1 3:01 72.500 19.188
NN 29.000 -1.750- 30.750 29.000 29.688 28.813 12968 305 21 2:56 39.875 15.438
COMS 27.250 -4.250d 31.500 27.750 28.875 26.750 N/A 18987 1 3:01 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 133.000 2.375u 130.625 129.688 135.000 129.500 19672 4039 2 3:01 137.500 18.875
ERICY 32.438 -0.188d 32.625 32.563 32.625 32.250 11016 730 2 3:00 34.125 15.000
MOT 91.688 -1.813d 93.500 93.250 93.625 91.500 21710 1491 10 2:56 96.688 38.375
NOK 86.813 -2.063d 88.875 86.875 87.000 86.063 13495 1011 10 2:55 91.500 29.531

Telecom_Infrastructr [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PCS 58.500 1.438u 57.063 58.000 59.375 57.500 6111 638 52 2:59 58.750 12.750
ADLAC 67.188 1.125u 66.063 66.000 67.750 65.563 4373 245 2 2:52 87.000 27.250
TLAB 67.781 1.031u 66.750 66.375 68.188 65.000 42532 3543 5 3:00 70.625 15.688
ANTC 29.625 0.000u 29.625 29.188 29.875 29.125 3353 206 1 3:00 34.188 11.500

CMVT 72.938 0.000d 72.938 73.000 73.875 72.500 5388 411 1 3:00 77.875 19.578
AWRE 45.750 -0.250u 46.000 44.375 48.625 44.125 2817 601 5 3:01 87.125 4.250
CMTN 61.000 -0.375d 61.375 61.625 62.125 58.500 1093 210 20 2:59 78.375 50.500
LVLT 69.063 -0.500u 69.563 69.000 70.625 68.500 10611 1448 1 3:01 100.125 22.375

RCNC 43.000 -0.563d 43.563 43.625 43.625 42.375 1916 297 10 3:00 54.500 8.750
WCII 47.250 -0.750u 48.000 46.875 48.500 46.500 5436 568 1 3:01 60.000 10.250
UNPH 149.938 -1.063u 151.000 148.938 152.375 148.000 5616 1109 1 2:59 157.625 31.250
NT 83.000 -1.813d 84.813 84.125 84.500 81.750 16462 988 147 3:01 88.000 26.813

GBLX 45.625 -1.813d 47.438 47.875 47.875 45.313 8312 828 3 3:00 64.250 8.000
COVD 41.938 -1.938d 43.875 43.688 44.000 40.250 5472 1005 5 3:00 81.000 20.656
QWST 32.563 -2.750d 35.313 34.750 35.250 32.000 N/A 22689 1 3:01 52.375 11.000
ADCT 42.875 -3.125d 46.000 46.125 46.125 42.875 23181 1897 61 3:01 53.625 15.750

RBAK 101.500 -4.000d 105.500 102.875 104.813 98.250 722 241 1 3:00 122.750 65.000
MFNX 37.375 -5.125d 42.500 38.125 38.500 36.375 61776 6042 1 3:01 47.563 4.219

E*Portals [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GNET 141.813 4.625u 137.188 135.250 149.375 135.063 12791 3977 5 3:01 199.000 6.406
LCOS 90.625 1.563u 89.063 87.625 93.188 87.563 11635 2708 5 3:00 145.375 20.063
SEEK 46.750 0.625u 46.125 45.875 49.000 45.875 9744 1887 5 3:01 100.000 14.875
INSP 45.500 -1.813d 47.313 45.625 47.375 45.250 3548 871 15 2:59 72.625 9.750

ISPs_WebHosting [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ELNK 61.875 4.625u 57.250 60.875 65.500 60.000 46779 11263 1 3:01 99.375 19.500
ABOV 40.750 4.000u 36.750 40.438 42.250 38.750 61251 11283 10 3:01 75.500 5.750
PSIX 47.500 3.250u 44.250 45.188 48.563 44.750 15406 2157 2 3:00 73.750 8.375
MSPG 75.813 2.188u 73.625 73.750 81.750 73.500 21381 5467 1 3:01 133.000 22.750

CNCX 35.938 1.688u 34.250 34.875 36.750 33.813 11636 1940 2 3:01 57.625 7.125
EXDS 90.500 1.250u 89.250 88.500 94.250 88.000 12619 2045 3 3:01 109.125 7.750
VRIO 58.625 1.000u 57.625 57.000 59.375 56.500 3633 343 2 3:00 78.000 13.000

E*Banking [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SONE 36.750 -0.875u 37.625 36.094 37.750 36.063 1432 242 1 2:57 79.250 4.625
NTBK 33.125 -1.125u 34.250 32.000 36.125 31.813 15355 3120 1 3:01 83.000 3.578
TBFC 35.000 -1.875d 36.875 36.125 36.500 34.563 6402 712 10 3:00 75.875 3.938

E*Brokers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NDB 35.438 -0.750d 36.188 36.188 36.188 35.125 6067 668 3 2:54 93.000 8.125
EGRP 38.313 -1.000u 39.313 37.688 40.125 37.375 50822 10550 5 3:01 72.250 2.500
NITE 53.375 -1.500u 54.875 52.000 55.250 51.750 25058 5258 10 3:01 81.625 2.250
SCH 92.188 -1.563d 93.750 92.500 94.375 91.563 20776 1960 N/A 2:56 155.000 18.500

AMTD 86.000 -1.938u 87.938 85.625 90.188 84.000 24927 7521 1 3:01 188.375 5.625

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 70.875 6.750u 64.125 65.641 74.000 65.500 14532 3416 1 3:01 153.750 10.500
VIGN 59.516 4.016u 55.500 53.250 61.375 52.125 2181 567 10 3:00 111.750 37.250
VERT 80.500 3.438u 77.063 75.500 83.625 75.500 2913 760 2 3:01 149.000 34.750
MACR 38.500 0.625u 37.875 37.813 39.500 37.750 6500 408 5 2:59 53.250 12.313

VRSN 67.375 -0.438u 67.813 65.438 69.250 64.000 5858 909 1 2:59 94.125 9.688
INTU 84.250 -0.875d 85.125 84.500 85.688 83.000 3753 551 1 3:01 110.750 26.250
BVSN 58.625 -1.375d 60.000 59.500 60.250 57.875 1804 392 3 2:59 72.375 9.250
CPTH 49.000 -1.375d 50.375 50.625 52.438 47.375 3894 424 1 3:01 150.250 34.125

E*Misc [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
HLTH 86.250 3.750u 82.500 84.000 90.000 84.000 7891 1984 1 3:01 126.188 21.750
GMST 59.250 2.625u 56.625 56.875 59.500 56.875 5523 587 30 3:01 67.625 15.500
ETYS 40.000 -0.500- 40.500 40.000 41.625 39.500 3577 721 3 3:01 83.563 36.000
IVIL 41.188 -1.313u 42.500 40.000 43.500 40.000 478 148 2 3:01 130.000 31.250

PCs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BBY 63.500 2.750- 60.750 63.500 64.250 62.000 25132 1582 15 2:56 61.750 15.969
GTW 64.188 -0.563d 64.750 64.375 65.125 63.500 7580 491 3 2:54 84.500 36.125
AAPL 43.625 -1.750d 45.375 45.063 45.094 43.563 38705 2335 1 3:00 50.000 26.750
LXK 66.000 -1.875d 67.875 67.625 68.125 65.500 3999 330 4 2:56 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AMAT 68.500 -0.188u 68.688 68.250 68.875 66.688 34190 5068 14 3:01 72.000 21.563
LRCX 41.125 -0.375u 41.500 41.063 41.500 39.625 7121 651 2 3:01 43.313 8.375
TER 68.000 -0.625u 68.625 67.688 68.625 67.063 4986 409 14 2:52 70.688 15.000
KLAC 59.125 -0.875d 60.000 59.500 60.125 58.125 12162 1513 3 3:01 65.000 20.750

SNPS 54.625 -1.000d 55.625 55.375 55.625 53.750 3347 484 4 3:00 61.250 24.500
NVLS 66.000 -1.250u 67.250 65.813 66.750 64.625 9121 1170 5 3:01 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ALTR 38.875 3.188u 35.688 36.188 39.813 35.250 29116 3184 2 3:00 41.156 14.125
LLTC 64.375 2.750u 61.625 61.250 65.000 61.250 8369 1251 9 3:00 65.438 19.563
LSCC 56.625 2.219u 54.406 54.375 57.250 54.375 2065 255 3 3:00 61.875 18.875
TXN 136.875 1.750u 135.125 135.125 138.000 134.375 18700 1378 3 2:56 140.625 45.375

PMCS 58.938 0.563u 58.375 58.188 60.000 57.125 5361 575 1 2:58 63.250 11.438
XLNX 55.313 0.438d 54.875 55.500 56.875 54.750 20539 2307 1 3:00 58.125 14.875
MCHP 48.500 0.250u 48.250 48.250 48.625 47.500 2637 268 10 3:00 50.000 17.000
VTSS 64.938 -0.250- 65.188 64.938 65.625 63.250 5420 866 5 2:59 68.125 17.125

RMBS 98.375 -0.500u 98.875 97.000 100.375 96.125 6820 1287 1 3:01 109.938 39.000
QLGC 130.750 -0.625d 131.375 131.500 132.063 130.000 3163 408 10 3:01 136.875 13.938
STM 65.375 -2.125d 67.500 65.750 66.250 63.250 9735 360 10 2:55 72.500 17.938
BRCM 114.875 -2.563d 117.438 116.000 119.000 113.625 11463 2807 2 3:01 124.250 23.500

Software [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ERTS 51.750 1.250u 50.500 50.375 52.625 50.344 7093 590 3 3:00 57.125 33.250
ORCL 34.813 0.688u 34.125 33.563 35.063 33.500 N/A 8928 8 3:01 41.156 12.125
CPWR 30.125 0.188u 29.938 29.813 30.375 29.625 24466 1500 1 3:01 39.906 16.375
ADBE 86.438 -0.188u 86.625 85.000 87.563 85.000 11765 1136 2 3:00 88.250 23.625

CTXS 54.313 -0.188d 54.500 54.500 54.750 53.000 5513 777 12 3:01 57.000 23.125
RATL 32.688 -0.688d 33.375 33.000 33.125 32.500 3121 266 1 2:59 37.500 10.500
NEON 40.500 -0.750u 41.250 40.375 41.000 40.125 2530 440 2 3:01 78.375 12.000
SEBL 59.875 -0.875d 60.750 60.875 60.875 59.000 12196 1008 1 3:00 61.875 15.125

CHKP 54.000 -0.875d 54.875 54.625 55.000 52.625 3542 662 1 3:00 56.563 10.875
BMCS 48.125 -1.000d 49.125 49.000 49.250 47.875 9909 1205 20 3:01 60.250 30.000
LGTO 57.125 -1.250d 58.375 58.125 58.375 56.250 3796 436 4 2:55 67.750 27.500
CA 50.375 -1.438d 51.813 51.000 51.250 49.813 6048 535 N/A 2:55 61.938 26.000

EFII 49.438 -1.500d 50.938 50.750 51.125 49.438 4043 370 1 3:01 52.000 13.500
MERQ 35.750 -1.563d 37.313 37.313 37.500 35.625 2293 220 10 2:59 39.938 10.563
VRTS 92.750 -1.750d 94.500 94.625 94.750 90.500 4675 799 2 3:00 99.750 23.750

Banks_Brokers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
C 45.688 -0.563d 46.250 46.313 46.500 44.500 59717 2661 10 2:56 51.750 19.000
WFC 41.813 -0.813d 42.625 42.625 42.625 41.625 21657 801 2 2:56 44.875 27.500
MER 74.813 -0.938u 75.750 74.563 75.188 73.438 14740 1548 2 2:55 109.125 35.750
BAC 70.688 -1.063d 71.750 71.500 71.500 69.188 28479 1292 3 2:56 88.438 44.000

CMB 80.625 -1.125d 81.750 81.000 81.000 80.125 17065 920 20 2:56 91.125 35.563
DLJ 54.563 -1.188d 55.750 55.000 55.188 52.875 2613 336 4 2:54 100.750 20.375
MWD 93.875 -2.313d 96.188 97.000 97.313 92.250 21884 1314 1 2:56 116.938 36.500
GS 65.563 -2.438d 68.000 67.063 67.438 64.875 11789 782 2 2:54 77.250 60.500

Bios_Drugs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
IMNX 126.375 5.250u 121.125 120.875 126.750 119.750 3112 483 1 3:00 145.875 23.938
PFE 99.188 0.875u 98.313 98.938 99.750 97.813 21883 3689 275 3:01 150.125 86.000
AMGN 53.563 0.563u 53.000 53.375 54.000 52.625 56466 3596 2 3:01 81.375 28.969
BGEN 117.313 -0.625d 117.938 118.000 119.688 117.000 4493 858 2 3:00 120.500 41.750

Laser [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LZRC 42.250 0.375u 41.875 41.000 42.625 41.000 1898 135 7 3:01 50.750 10.125
BEAM 20.063 0.125d 19.938 20.125 20.500 19.625 5402 699 5 3:01 23.438 3.000
BOL 70.625 -0.125u 70.750 70.500 70.875 69.750 2817 149 21 2:56 84.750 38.063
VISX 79.188 -0.188d 79.375 79.375 79.875 77.188 8479 1266 1 3:01 82.000 10.484

LVCI 55.813 -2.063d 57.875 57.625 58.188 55.313 1017 303 2 2:57 66.250 8.500

ECM [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SANM 75.938 0.313u 75.625 75.750 77.500 72.250 8450 1053 8 3:00 81.500 19.625
SLR 64.000 0.125u 63.875 63.625 64.875 63.125 15038 665 22 2:56 67.250 19.219
JBL 43.063 -1.563d 44.625 44.500 44.938 43.063 7337 344 10 2:51 55.375 11.500
FLEX 51.688 -1.625d 53.313 53.125 54.375 51.625 9457 477 1 3:00 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 48.250 3.000u 45.250 45.938 49.500 45.250 3359 466 10 3:00 65.125 35.063
NTAP 47.750 3.000u 44.750 47.563 48.875 47.125 16856 1646 3 3:01 67.000 16.000