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 22.900 1.330u 21.570 22.250 23.020 21.960 53 47 1 10:37 60.630 16.730
QQQ 110.688 -1.047d 111.734 111.688 111.750 110.125 23670 249 N/A 10:32 114.563 97.000
SOX 466.170 -9.020d 475.190 471.800 471.800 466.100 238 198 1 10:32 484.300 182.590
BKX 852.600 -9.600d 862.200 859.000 859.000 852.600 230 201 2 10:32 953.200 545.700

SPZ 1321.600 -11.500d 1333.100 1333.100 1333.100 1321.600 271 235 1 10:37 1376.000 923.300
COMP 2574.000 -24.100d 2598.100 2596.700 2596.700 2574.000 68 61 3 10:37 2677.700 1357.100
NDX 2204.600 -34.700d 2239.300 2239.300 2239.300 2204.000 331 281 1 10:52 2283.600 1063.300
DJII 10592.000 -75.000d 10667.000 10667.000 10667.000 10591.000 N/A 1631 N/A 10:32 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 68.625 0.750u 67.875 67.875 69.125 67.813 10789 692 2 10:32 87.375 57.500
AXP 122.375 -0.250d 122.625 122.875 123.500 122.188 2853 192 2 10:32 142.625 67.000
JPM 130.188 -0.438d 130.625 130.813 130.813 129.500 1425 172 30 10:37 147.813 72.125
HWP 92.125 -0.813d 92.938 92.688 92.875 92.000 4127 268 4 10:32 97.563 47.063

WMT 43.125 -1.250d 44.375 43.625 43.750 43.063 11693 804 N/A 10:32 53.406 26.219
GE 104.188 -1.625d 105.813 104.438 105.000 104.063 9508 733 2 10:32 117.438 69.000

Tech_Titans [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
DELL 38.125 -0.188d 38.313 39.000 39.250 38.000 N/A 7728 7 10:37 55.000 20.375
INTC 55.750 -0.813d 56.563 56.375 56.438 55.500 44951 3929 1 10:37 71.844 34.844
IBM 122.000 -0.938d 122.938 123.125 123.625 122.000 10078 618 38 10:32 127.750 53.094
CSCO 60.813 -1.063d 61.875 61.938 62.125 60.750 47634 6041 1 10:37 62.313 20.563

MSFT 84.688 -1.313d 86.000 85.750 86.250 84.625 39420 4312 10 10:37 95.625 43.875
LU 64.250 -1.438d 65.688 65.313 65.500 64.125 27443 1314 1 10:32 67.000 26.719
WCOM 93.188 -1.750d 94.938 94.750 94.750 92.813 19102 2037 3 10:37 96.766 39.000
EMC 52.625 -2.375d 55.000 54.000 54.188 52.500 24418 1184 12 10:32 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EBAY 146.000 -0.438d 146.438 146.875 149.500 145.000 4825 1593 1 10:37 234.000 8.406
CMGI 98.500 -0.438d 98.938 101.625 102.000 98.063 15036 4475 6 10:37 165.000 8.609
DCLK 84.000 -0.938d 84.938 86.750 86.813 83.250 6054 1546 1 10:37 176.000 6.750
CNET 51.375 -1.188d 52.563 52.750 52.875 51.000 3123 731 1 10:37 79.750 7.250

ATHM 54.625 -1.813d 56.438 55.000 56.625 54.500 19420 3431 22 10:37 99.000 11.750
AMZN 115.875 -1.875d 117.750 118.125 118.813 114.938 11863 2959 1 10:37 221.250 21.656
RNWK 66.063 -1.875d 67.938 67.938 68.500 66.000 2788 564 1 10:37 131.875 7.625
AOL 109.438 -2.313d 111.750 111.375 111.875 108.625 37075 2679 10 10:37 175.500 17.250

INKT 114.500 -2.813d 117.313 118.500 118.625 113.500 2719 765 1 10:37 159.125 18.813
YHOO 152.625 -2.875d 155.500 155.000 155.688 152.000 18510 4486 3 10:37 244.000 29.500
PCLN 107.375 -3.500d 110.875 108.250 109.500 105.625 5119 1649 3 10:37 165.000 58.000

Networkers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NN 29.000 0.250u 28.750 28.688 29.063 28.625 1733 80 N/A 10:31 39.875 15.438
COMS 26.188 -0.938d 27.125 26.875 26.875 26.000 30946 3703 4 10:37 51.125 20.000
SUNW 65.500 -1.188d 66.688 66.188 66.938 65.266 12036 1554 2 10:37 72.500 19.188
ASND 106.000 -2.375d 108.375 108.000 108.313 105.750 4937 863 1 10:37 108.750 32.625

WirelessMfr [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ERICY 32.375 -0.188d 32.563 32.563 32.625 32.375 6885 251 4 10:37 34.125 15.000
MOT 91.188 -0.313d 91.500 91.313 91.500 91.000 6881 377 1 10:32 96.688 38.375
NOK 85.000 -1.188u 86.188 84.250 85.500 84.125 8292 351 1 10:32 91.500 29.531
QCOM 131.625 -2.250d 133.875 134.813 135.000 131.313 6092 1126 1 10:37 137.500 18.875

Telecom_Infrastructr [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
QWST 33.750 1.188u 32.563 32.625 34.500 32.563 64387 6241 3 10:37 52.375 11.000
NT 84.563 1.063d 83.500 84.813 84.875 84.063 4027 339 4 10:32 88.000 26.813
WCII 49.188 0.938u 48.250 48.375 50.438 48.250 5979 681 4 10:36 60.000 10.250
COVD 42.250 0.563u 41.688 42.125 44.000 41.938 3190 410 15 10:37 81.000 20.656

ANTC 30.063 0.438u 29.625 29.500 30.375 29.500 1273 109 2 10:36 34.188 11.500
RBAK 100.125 0.063d 100.063 103.000 104.375 98.000 178 76 2 10:30 122.750 65.000
PCS 58.188 0.000d 58.188 58.313 58.375 57.500 3142 165 28 10:32 59.375 12.750
MFNX 37.375 -0.125d 37.500 37.875 38.250 36.875 8463 1061 1 10:37 47.563 4.219

GBLX 45.563 -0.313d 45.875 46.125 46.250 45.500 1320 197 3 10:37 64.250 8.000
ADLAC 69.125 -0.750d 69.875 69.500 70.125 69.000 1374 127 1 10:24 87.000 27.250
TLAB 68.750 -0.875d 69.625 70.000 70.000 68.625 14511 1023 10 10:37 70.625 15.688
CMTN 58.875 -1.500d 60.375 61.000 61.000 57.750 218 37 8 10:37 78.375 50.500

RCNC 42.563 -1.563d 44.125 43.875 44.250 42.500 935 182 2 10:34 54.500 8.750
LVLT 68.125 -1.875d 70.000 70.125 70.188 68.000 3193 490 1 10:37 100.125 22.375
CMVT 72.125 -1.875d 74.000 74.000 75.000 72.000 1817 243 10 10:37 77.875 19.578
AWRE 43.500 -2.375d 45.875 45.063 45.375 42.750 1268 265 1 10:37 87.125 4.250

ADCT 41.875 -2.438d 44.313 44.000 44.125 41.750 7711 790 9 10:37 53.625 15.750
UNPH 149.000 -3.688d 152.688 152.500 153.750 148.750 1410 356 3 10:37 157.625 31.250

E*Portals [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LCOS 95.938 2.438u 93.500 94.813 96.875 93.688 8840 2090 2 10:37 145.375 20.063
INSP 46.625 0.500u 46.125 45.938 47.375 45.500 1074 240 10 10:36 72.625 9.750
SEEK 47.750 0.500u 47.250 46.563 48.875 46.438 2971 465 5 10:37 100.000 14.875
GNET 144.000 -2.000d 146.000 147.563 151.125 144.000 3799 1205 1 10:37 199.000 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 82.625 4.000d 78.625 83.125 84.938 82.250 12782 3061 1 10:37 133.000 22.750
VRIO 61.000 1.563u 59.438 59.250 62.625 59.125 1574 339 1 10:37 78.000 13.000
EXDS 93.000 1.125- 91.875 93.000 97.125 92.000 6037 1127 20 10:37 109.125 7.750
PSIX 48.500 0.625u 47.875 48.438 49.750 48.250 3440 688 1 10:37 73.750 8.375

CNCX 37.500 -0.250d 37.750 38.625 39.125 37.500 3417 524 15 10:37 57.625 7.125
ABOV 40.125 -0.688d 40.813 41.063 41.250 39.125 8216 1413 2 10:37 75.500 5.750
ELNK 58.438 -2.813d 61.250 63.000 63.500 57.500 9211 2315 1 10:37 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 35.438 0.625- 34.813 35.438 36.000 35.000 1610 206 1 10:37 75.875 3.938
SONE 37.750 -0.375d 38.125 38.125 38.250 37.500 521 66 2 10:34 79.250 4.625
NTBK 34.000 -0.625u 34.625 33.563 35.000 33.500 2451 484 1 10:37 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EGRP 39.000 0.313d 38.688 39.438 40.188 38.563 17391 2927 1 10:37 72.250 2.500
NDB 35.875 -0.188- 36.063 35.875 36.625 35.688 1535 165 N/A 10:32 93.000 8.125
AMTD 86.813 -0.938d 87.750 89.750 89.875 86.000 5101 1576 4 10:37 188.375 5.625
NITE 54.938 -1.313d 56.250 57.125 57.375 54.125 6137 1435 5 10:37 81.625 2.250

SCH 93.750 -3.375d 97.125 96.250 96.438 93.500 4864 491 176 10:37 155.000 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VRSN 70.125 3.125u 67.000 66.500 71.438 66.250 1837 449 1 10:37 94.125 9.688
NSOL 74.000 2.063u 71.938 72.563 76.000 72.250 5990 1517 3 10:37 153.750 10.500
CPTH 50.250 0.875d 49.375 50.375 51.250 49.500 705 129 2 10:36 150.250 34.125
VIGN 59.500 0.750u 58.750 59.000 62.500 59.000 553 149 1 10:31 111.750 37.250

MACR 38.625 -0.188d 38.813 38.875 39.000 38.250 888 82 4 10:37 53.250 12.313
BVSN 59.375 -0.375d 59.750 59.750 60.125 59.375 214 53 2 10:36 72.375 9.250
VERT 80.750 -1.375d 82.125 82.875 82.875 79.500 215 78 1 10:37 149.000 34.750
INTU 83.875 -2.813d 86.688 86.625 87.250 83.750 689 186 7 10:37 110.750 26.250

E*Misc [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
IVIL 42.813 0.063u 42.750 41.563 44.000 41.563 291 78 20 10:37 130.000 31.250
GMST 59.250 -0.438d 59.688 59.813 59.875 57.375 901 144 25 10:37 67.625 15.500
ETYS 39.625 -1.188d 40.813 41.000 41.375 39.625 578 154 2 10:37 83.563 36.000
HLTH 87.000 -1.250d 88.250 88.125 89.500 86.500 867 248 1 10:37 126.188 21.750

PCs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BBY 62.875 -0.438d 63.313 63.438 63.500 62.563 4274 352 3 10:32 64.250 15.969
AAPL 42.938 -0.750d 43.688 43.625 43.625 42.750 8246 620 7 10:37 50.000 26.750
GTW 62.750 -1.875d 64.625 63.500 63.813 62.563 5985 202 1 10:32 84.500 36.125
LXK 62.750 -4.750d 67.500 64.750 66.063 62.250 2720 180 2 10:32 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SNPS 55.125 0.063u 55.063 55.063 55.625 55.000 2823 169 2 10:37 61.250 24.500
LRCX 41.375 -0.688d 42.063 41.625 42.000 41.375 6730 151 2 10:37 43.313 8.375
KLAC 57.688 -1.625d 59.313 58.375 58.875 57.688 2188 407 1 10:37 65.000 20.750
NVLS 64.625 -1.875d 66.500 65.250 65.750 64.625 1220 218 2 10:37 75.500 20.875

AMAT 67.438 -1.938d 69.375 68.750 69.250 67.375 13023 1861 2 10:37 72.000 21.563
TER 67.625 -2.313d 69.938 68.500 69.688 67.000 2459 152 N/A 10:32 70.688 15.000

Semis [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
RMBS 100.000 0.500u 99.500 99.625 101.500 99.500 1751 325 5 10:37 109.938 39.000
PMCS 59.125 -0.063d 59.188 59.625 59.625 58.625 435 70 20 10:37 63.250 11.438
STM 64.563 -0.438d 65.000 64.750 66.188 64.375 941 117 20 10:32 72.500 17.938
LSCC 56.875 -0.500u 57.375 56.375 57.250 56.125 175 44 4 10:37 61.875 18.875

XLNX 55.125 -1.000d 56.125 56.063 56.125 55.000 3162 465 1 10:37 58.125 14.875
QLGC 129.625 -1.500d 131.125 130.500 131.125 129.375 1059 113 3 10:37 136.875 13.938
BRCM 113.125 -1.625d 114.750 115.750 116.625 112.000 2300 669 5 10:37 124.250 23.500
MCHP 48.750 -1.688d 50.438 50.000 50.438 48.750 1173 157 1 10:37 50.438 17.000

ALTR 38.625 -1.688d 40.313 39.875 40.063 38.500 5857 815 1 10:37 41.156 14.125
VTSS 64.125 -2.125d 66.250 66.250 66.250 64.125 1875 302 1 10:36 68.125 17.125
LLTC 63.063 -2.625d 65.688 65.125 65.250 63.000 2943 417 5 10:37 65.750 19.563
TXN 135.625 -3.188d 138.813 138.563 138.563 135.625 6246 451 6 10:32 140.625 45.375

Software [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ORCL 35.750 0.625u 35.125 34.938 36.250 34.938 N/A 5141 1 10:37 41.156 12.125
VRTS 95.625 0.500u 95.125 95.000 97.250 94.875 2175 356 1 10:36 99.750 23.750
NEON 41.000 0.250u 40.750 40.688 41.750 40.688 805 159 3 10:36 78.375 12.000
SEBL 60.063 0.125u 59.938 59.625 60.625 59.250 4585 311 6 10:37 61.875 15.125

BMCS 49.125 0.063u 49.063 49.000 49.750 48.625 3676 442 8 10:37 60.250 30.000
ERTS 52.063 0.000d 52.063 52.125 52.625 51.875 5694 176 151 10:37 57.125 33.250
CPWR 30.063 -0.188u 30.250 29.938 30.125 29.500 9153 622 5 10:37 39.906 16.375
MERQ 35.500 -0.188d 35.688 35.938 35.938 35.500 238 29 1 10:37 39.938 10.563

CA 50.500 -0.500d 51.000 51.625 51.625 50.375 2717 186 2 10:32 61.938 26.000
CHKP 54.125 -0.625d 54.750 54.500 54.625 53.500 625 94 5 10:34 56.563 10.875
RATL 32.750 -0.750d 33.500 33.250 33.500 32.625 767 86 9 10:37 37.500 10.500
LGTO 58.000 -0.875d 58.875 58.875 59.625 57.625 737 173 2 10:31 67.750 27.500

CTXS 53.813 -1.313d 55.125 55.250 55.750 53.750 1793 269 20 10:37 57.000 23.125
EFII 49.875 -2.125d 52.000 52.063 52.375 49.813 2055 344 20 10:37 52.000 13.500
ADBE 84.875 -3.000d 87.875 87.750 87.750 84.250 3202 454 7 10:36 88.250 23.625

Banks_Brokers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GS 66.000 1.000d 65.000 66.063 66.500 65.750 6331 275 2 10:32 77.250 60.500
DLJ 55.750 0.563u 55.188 55.313 56.125 54.750 1255 127 60 10:31 100.750 20.375
MWD 93.813 0.563d 93.250 94.000 95.000 93.500 13842 671 4 10:32 116.938 36.500
WFC 42.375 0.000u 42.375 42.063 42.500 41.938 6567 139 12 10:32 44.875 27.500

CMB 80.125 -0.125u 80.250 80.063 80.313 79.750 3371 216 1 10:32 91.125 35.563
MER 74.125 -0.563d 74.688 75.125 75.500 73.688 7122 456 10 10:32 109.125 35.750
C 44.563 -1.125d 45.688 44.625 44.938 44.000 19359 682 490 10:37 51.750 19.000
BAC 69.313 -1.250d 70.563 70.875 70.875 69.313 7734 285 14 10:32 88.438 44.000

Bios_Drugs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PFE 101.000 2.313u 98.688 99.125 101.313 99.000 10378 1427 567 10:37 150.125 86.000
IMNX 127.844 0.906u 126.938 126.875 129.625 125.375 4235 412 1 10:37 145.875 23.938
AMGN 53.688 0.438u 53.250 53.375 54.313 53.250 11524 1128 3 10:37 81.375 28.969
BGEN 116.500 -0.375d 116.875 117.000 118.000 116.500 1572 291 13 10:37 120.500 41.750

Laser [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VISX 82.688 2.063u 80.625 81.750 84.625 81.250 8038 1007 1 10:37 82.000 10.484
BOL 72.750 1.188u 71.563 72.000 72.750 72.000 557 53 10 10:32 84.750 38.063
LZRC 42.750 0.500d 42.250 43.000 43.250 42.250 102 27 1 10:01 50.750 10.125
BEAM 20.188 -0.438d 20.625 20.500 20.625 20.125 964 157 2 10:34 23.438 3.000

LVCI 53.250 -3.438d 56.688 56.250 56.688 53.250 624 163 3 10:37 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
FLEX 51.750 0.125u 51.625 51.500 52.000 51.500 2098 81 20 10:34 58.375 10.984
SLR 63.438 -0.563d 64.000 64.000 64.000 63.438 4104 109 1 10:32 67.250 19.219
JBL 41.875 -1.063d 42.938 42.750 42.750 41.313 1990 175 N/A 10:31 55.375 11.500
SANM 75.125 -1.563d 76.688 75.938 76.500 74.875 878 167 5 10:37 81.500 19.625

Misc [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EXTR 49.250 0.625d 48.625 50.125 51.750 48.063 2842 415 10 10:33 65.125 35.063
NTAP 48.563 0.250d 48.313 48.938 49.500 48.500 6083 470 12 10:37 67.000 16.000