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 24.220 2.650u 21.570 22.250 25.390 21.960 291 251 1 2:34 60.630 16.730
QQQ 109.875 -1.859d 111.734 111.688 111.750 109.000 62671 1074 N/A 2:29 114.563 97.000
SOX 458.280 -16.910d 475.190 471.800 471.800 454.540 1178 997 1 2:29 484.300 182.590
SPZ 1316.000 -17.100d 1333.100 1333.100 1333.100 1308.500 1219 1054 1 2:34 1376.000 923.300

BKX 842.300 -19.900d 862.200 859.000 859.000 838.000 1171 1011 1 2:29 953.200 545.700
COMP 2567.200 -30.900d 2598.100 2596.700 2596.700 2551.100 310 264 1 2:34 2677.700 1357.100
NDX 2203.600 -35.700d 2239.300 2239.300 2239.300 2184.600 1283 1119 1 2:49 2283.600 1063.300
DJII 10529.000 -138.000d 10667.000 10667.000 10667.000 10471.000 N/A 7655 N/A 2:29 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 69.250 1.375u 67.875 67.875 69.688 67.813 33294 2094 14 2:29 87.375 57.500
GE 104.375 -1.438d 105.813 104.438 105.000 103.188 35600 2971 2 2:29 117.438 69.000
WMT 42.875 -1.500d 44.375 43.625 43.750 42.688 43309 2901 3 2:29 53.406 26.219
HWP 91.250 -1.688d 92.938 92.688 92.875 90.250 15100 940 15 2:29 97.563 47.063

JPM 128.688 -1.938d 130.625 130.813 130.813 128.375 5429 517 1 2:29 147.813 72.125
AXP 120.250 -2.375d 122.625 122.875 123.500 119.125 9465 806 1 2:29 142.625 67.000

Tech_Titans [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
IBM 123.688 0.750u 122.938 123.125 124.375 121.563 37439 2268 N/A 2:29 127.750 53.094
DELL 38.438 0.125d 38.313 39.000 39.250 37.500 N/A 17338 10 2:34 55.000 20.375
MSFT 84.938 -1.063d 86.000 85.750 86.250 84.000 N/A 11918 1 2:34 95.625 43.875
INTC 55.438 -1.125d 56.563 56.375 56.438 55.000 N/A 9328 10 2:34 71.844 34.844

CSCO 60.500 -1.375d 61.875 61.938 62.125 60.125 N/A 16103 1 2:34 62.313 20.563
LU 63.938 -1.750d 65.688 65.313 65.500 63.063 N/A 4588 2 2:29 67.000 26.719
WCOM 93.094 -1.844d 94.938 94.750 94.750 92.500 55918 5665 100 2:34 96.766 39.000
EMC 53.063 -1.938d 55.000 54.000 54.188 52.375 56336 3542 23 2:29 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CMGI 98.375 -0.563d 98.938 101.625 102.000 96.125 36836 10985 1 2:34 165.000 8.609
ATHM 55.438 -1.000u 56.438 55.000 56.625 53.750 49452 9273 1 2:34 99.000 11.750
CNET 51.500 -1.063d 52.563 52.750 52.875 50.500 7170 1755 4 2:32 79.750 7.250
AMZN 115.813 -1.938d 117.750 118.125 118.813 113.000 31727 7972 2 2:34 221.250 21.656

DCLK 82.875 -2.063d 84.938 86.750 86.813 81.625 17318 3889 1 2:34 176.000 6.750
EBAY 144.188 -2.250d 146.438 146.875 149.500 140.375 17198 5588 3 2:34 234.000 8.406
RNWK 65.625 -2.313d 67.938 67.938 68.500 63.938 10199 2121 10 2:34 131.875 7.625
YHOO 152.750 -2.750d 155.500 155.000 155.688 147.000 51558 13272 10 2:34 244.000 29.500

AOL 108.313 -3.438d 111.750 111.375 111.875 106.750 N/A 9217 21 2:34 175.500 17.250
INKT 113.375 -3.938d 117.313 118.500 118.625 112.000 6646 1686 20 2:34 159.125 18.813
PCLN 105.125 -5.750d 110.875 108.250 109.500 102.250 14511 4516 6 2:34 165.000 58.000

Networkers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NN 28.438 -0.313d 28.750 28.688 29.063 28.250 5882 213 2 2:29 39.875 15.438
COMS 26.500 -0.625d 27.125 26.875 26.875 26.000 59577 6875 2 2:34 51.125 20.000
SUNW 65.125 -1.563d 66.688 66.188 66.500 64.000 36552 4487 5 2:34 72.500 19.188
ASND 105.625 -2.750d 108.375 108.000 108.313 103.750 18755 2523 2 2:34 108.750 32.625

WirelessMfr [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ERICY 32.438 -0.125d 32.563 32.563 32.625 32.375 15735 773 5 2:34 34.125 15.000
MOT 89.625 -1.875d 91.500 91.313 91.500 88.125 24335 1688 N/A 2:29 96.688 38.375
NOK 84.250 -1.938- 86.188 84.250 85.500 83.500 18769 967 25 2:29 91.500 29.531
QCOM 131.000 -2.875d 133.875 134.813 135.000 128.125 19234 3986 3 2:34 137.500 18.875

Telecom_Infrastructr [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
COVD 43.188 1.563u 41.625 42.125 44.000 41.875 9318 928 2 2:34 81.000 20.656
WCII 49.500 1.250u 48.250 48.375 50.438 48.250 11607 1209 5 2:34 60.000 10.250
QWST 33.688 1.125u 32.563 32.625 34.500 32.563 N/A 13494 7 2:34 52.375 11.000
GBLX 46.125 0.500- 45.625 46.125 46.250 45.500 3145 420 3 2:32 64.250 8.000

NT 83.625 0.125d 83.500 84.813 85.313 82.813 13636 1082 4 2:29 88.000 26.813
ANTC 29.688 0.063u 29.625 29.500 30.375 29.500 6508 320 1 2:30 34.188 11.500
PCS 58.063 -0.125d 58.188 58.313 59.000 56.688 9859 598 5 2:29 59.375 12.750
ADLAC 69.563 -0.313u 69.875 69.500 70.125 69.000 4126 345 1 2:34 87.000 27.250

RBAK 99.500 -0.563d 100.063 103.000 104.375 98.000 399 180 1 2:29 122.750 65.000
RCNC 43.188 -0.938d 44.125 43.875 44.250 42.500 3354 362 1 2:30 54.500 8.750
LVLT 68.750 -1.250d 70.000 70.125 70.188 67.125 8051 1446 12 2:34 100.125 22.375
CMVT 72.750 -1.250d 74.000 74.000 75.000 71.875 6011 620 1 2:32 77.875 19.578

MFNX 36.125 -1.375d 37.500 37.875 38.250 35.750 23084 2444 1 2:34 47.563 4.219
TLAB 67.750 -1.875d 69.625 70.000 70.000 66.938 42562 3062 2 2:34 70.625 15.688
CMTN 58.125 -2.250d 60.375 61.000 61.000 57.500 909 142 1 2:34 78.375 50.500
UNPH 150.000 -2.688d 152.688 152.500 153.750 147.750 4218 918 1 2:33 157.625 31.250

AWRE 42.500 -3.313d 45.813 45.063 45.375 42.000 4513 690 3 2:34 87.125 4.250
ADCT 40.688 -3.625d 44.313 44.000 44.125 39.625 33831 3083 7 2:34 53.625 15.750

E*Portals [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LCOS 95.875 2.375u 93.500 94.813 98.625 92.500 37647 8970 10 2:34 145.375 20.063
INSP 46.875 0.750u 46.125 45.938 47.375 45.500 2288 500 3 2:34 72.625 9.750
SEEK 47.125 -0.125u 47.250 46.563 48.875 46.438 7098 1100 3 2:34 100.000 14.875
GNET 143.188 -2.813d 146.000 147.563 151.125 141.313 7514 2442 1 2:34 199.000 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 81.875 3.250d 78.625 83.125 84.938 79.625 26008 6489 5 2:34 133.000 22.750
VRIO 61.750 2.313u 59.438 59.250 62.625 59.125 3722 677 3 2:34 78.000 13.000
EXDS 93.938 2.063u 91.875 93.000 97.125 91.500 14054 2426 25 2:34 109.125 7.750
PSIX 49.313 1.438u 47.875 48.438 49.750 47.938 8434 1497 10 2:34 73.750 8.375

CNCX 38.563 0.813d 37.750 38.625 39.125 36.875 9746 1138 2 2:34 57.625 7.125
ELNK 60.688 -0.563d 61.250 63.000 63.500 57.500 19189 4435 2 2:34 99.375 19.500
ABOV 38.750 -2.063d 40.813 41.063 41.250 38.250 18866 3118 7 2:34 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
TBFC 35.188 0.375d 34.813 35.438 36.000 34.500 6028 547 6 2:33 75.875 3.938
SONE 37.563 -0.563d 38.125 38.125 38.250 37.500 1382 186 3 2:34 79.250 4.625
NTBK 33.688 -0.938u 34.625 33.563 35.000 32.750 6263 1251 6 2:34 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 38.313 -0.375d 38.688 39.438 40.188 38.000 42274 7506 10 2:34 72.250 2.500
NDB 35.250 -0.813d 36.063 35.875 36.625 34.625 4245 567 N/A 2:29 93.000 8.125
NITE 54.875 -1.375d 56.250 57.125 57.375 53.625 16624 3677 1 2:34 81.625 2.250
AMTD 85.625 -2.125d 87.750 89.750 89.875 84.500 14967 4140 1 2:34 188.375 5.625

SCH 93.438 -3.688d 97.125 96.250 96.438 92.125 14501 1745 1 2:29 155.000 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VRSN 71.313 4.313u 67.000 66.500 71.500 66.250 5460 1155 4 2:34 94.125 9.688
VIGN 61.625 3.125u 58.500 59.000 62.500 57.500 1577 310 1 2:34 111.750 37.250
NSOL 74.375 2.438u 71.938 72.563 76.000 72.250 9960 2507 1 2:34 153.750 10.500
CPTH 50.000 0.625d 49.375 50.375 51.250 49.375 1497 261 20 2:34 150.250 34.125

MACR 38.813 0.000d 38.813 38.875 39.250 38.250 4801 283 3 2:33 53.250 12.313
BVSN 58.250 -1.500d 59.750 59.750 60.125 57.875 1095 220 3 2:34 72.375 9.250
VERT 80.000 -2.125d 82.125 82.875 82.906 79.500 1159 263 1 2:28 149.000 34.750
INTU 83.375 -3.313d 86.688 86.625 87.250 81.438 4426 764 1 2:34 110.750 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 42.250 -0.500u 42.750 41.563 44.000 41.563 772 155 30 2:16 130.000 31.250
GMST 58.875 -0.813d 59.688 59.813 59.875 57.375 1983 329 10 2:34 67.625 15.500
ETYS 38.875 -1.938d 40.813 41.000 41.375 38.625 2361 478 2 2:34 83.563 36.000
HLTH 85.750 -2.500d 88.250 88.125 89.500 84.125 1522 497 1 2:33 126.188 21.750

PCs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BBY 63.438 0.125- 63.313 63.438 63.688 62.438 13692 1014 8 2:29 64.250 15.969
AAPL 42.625 -1.063d 43.688 43.625 43.625 42.438 31063 1805 22 2:34 50.000 26.750
GTW 62.250 -2.375d 64.625 63.500 63.813 61.563 14324 638 1 2:29 84.500 36.125
LXK 63.125 -4.375d 67.500 64.750 66.063 62.125 9566 711 4 2:29 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LRCX 40.875 -1.188d 42.063 41.625 42.000 40.500 12881 570 500 2:24 43.313 8.375
KLAC 58.094 -1.219d 59.313 58.375 58.875 57.250 6001 1070 10 2:29 65.000 20.750
SNPS 53.563 -1.500d 55.063 55.063 55.625 52.750 7377 565 2 2:34 61.250 24.500
NVLS 64.375 -2.125d 66.500 65.250 65.750 63.688 4834 836 5 2:33 75.500 20.875

AMAT 66.250 -3.125d 69.375 68.750 69.250 65.375 51291 6617 6 2:34 72.000 21.563
TER 66.188 -3.750d 69.938 68.500 69.688 65.813 6300 464 1 2:29 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 99.750 0.250u 99.500 99.625 101.500 98.000 5375 1048 1 2:34 109.938 39.000
STM 64.563 -0.438d 65.000 64.750 66.188 64.125 3240 238 5 2:10 72.500 17.938
LSCC 56.875 -0.500u 57.375 56.375 58.250 56.125 1234 236 10 2:32 61.875 18.875
PMCS 58.000 -1.188d 59.188 59.563 59.625 56.500 2630 404 2 2:34 63.250 11.438

ALTR 38.125 -2.188d 40.313 39.875 40.063 37.000 21476 2644 1 2:34 41.156 14.125
VTSS 63.688 -2.563d 66.250 66.250 66.250 62.250 8109 1272 25 2:34 68.125 17.125
BRCM 112.125 -2.625d 114.750 115.750 116.625 111.500 8019 1712 2 2:34 124.250 23.500
LLTC 62.875 -2.813d 65.688 65.125 65.250 62.250 7789 1042 10 2:34 65.750 19.563

MCHP 47.438 -3.000d 50.438 50.000 50.438 47.375 2780 435 4 2:34 50.438 17.000
XLNX 53.063 -3.063d 56.125 56.063 56.125 52.375 25641 2380 2 2:34 58.125 14.875
QLGC 126.625 -4.500d 131.125 130.500 131.125 126.250 3384 435 5 2:34 136.875 13.938
TXN 132.188 -6.625d 138.813 138.563 138.563 132.000 22114 1787 1 2:29 140.625 45.375

Software [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ORCL 36.063 0.938u 35.125 34.938 36.250 34.938 N/A 10999 7 2:34 41.156 12.125
ERTS 52.500 0.438u 52.063 52.125 52.625 51.688 10277 500 1 2:34 57.125 33.250
SEBL 60.250 0.313u 59.938 59.625 60.625 59.250 11092 714 5 2:34 61.875 15.125
BMCS 49.375 0.313u 49.063 49.000 49.750 48.625 9223 1106 1 2:34 60.250 30.000

CPWR 30.125 -0.125u 30.250 29.938 30.375 29.500 21959 1604 1 2:34 39.906 16.375
NEON 40.375 -0.375d 40.750 40.688 41.750 39.000 3950 671 8 2:34 78.375 12.000
CA 50.500 -0.500d 51.000 51.625 51.625 49.750 10578 577 4 2:34 61.938 26.000
RATL 32.688 -0.688d 33.375 33.250 33.500 32.125 6048 388 84 2:32 37.500 10.500

MERQ 34.688 -1.000d 35.688 35.938 35.938 34.250 1750 161 5 2:30 39.938 10.563
LGTO 57.625 -1.250d 58.875 58.875 59.625 56.250 2373 443 8 2:34 67.750 27.500
VRTS 93.813 -1.250d 95.063 95.000 97.250 92.375 4502 861 6 2:34 99.750 23.750
CHKP 53.438 -1.313d 54.750 54.500 54.625 53.188 1820 265 20 2:34 56.563 10.875

CTXS 53.625 -1.500d 55.125 55.250 55.750 52.750 5877 894 4 2:34 57.000 23.125
EFII 49.719 -2.281d 52.000 52.063 52.375 49.125 3604 593 1 2:29 52.000 13.500
ADBE 84.938 -2.938d 87.875 87.750 87.750 83.000 9681 1146 1 2:34 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 64.875 -0.125d 65.000 66.063 66.500 64.500 11737 654 N/A 2:29 77.250 60.500
WFC 41.875 -0.500d 42.375 42.063 42.500 41.625 23792 681 101 2:29 44.875 27.500
CMB 79.688 -0.563d 80.250 80.063 80.313 78.875 14706 842 1 2:29 91.125 35.563
MWD 92.313 -0.938d 93.250 94.000 95.000 91.313 34633 1872 2 2:29 116.938 36.500

BAC 69.000 -1.563d 70.563 70.875 70.875 67.875 23182 1106 5 2:29 88.438 44.000
DLJ 53.500 -1.688d 55.188 55.313 56.125 53.125 2479 285 12 2:29 100.750 20.375
C 44.000 -1.688d 45.688 44.625 44.938 43.438 56124 2708 5 2:29 51.750 19.000
MER 72.938 -1.750d 74.688 75.125 75.500 72.188 17987 1536 1 2:29 109.125 35.750

Bios_Drugs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AMGN 55.438 2.188u 53.250 53.375 55.500 53.250 36232 3941 1 2:34 81.375 28.969
PFE 100.375 1.688u 98.688 99.125 101.313 99.000 31935 4121 N/A 2:29 150.125 86.000
BGEN 115.625 -1.250d 116.875 117.000 118.000 114.125 5670 814 2 2:34 120.500 41.750
IMNX 124.000 -2.938d 126.938 126.875 129.688 123.000 7230 832 1 2:29 145.875 23.938

Laser [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LZRC 43.250 1.000u 42.250 43.000 43.250 42.250 686 75 1 2:34 50.750 10.125
BOL 72.313 0.750u 71.563 72.000 74.000 72.000 4148 254 7 2:23 84.750 38.063
VISX 81.125 0.500d 80.625 81.750 84.625 80.625 13330 1837 1 2:34 82.000 10.484
BEAM 20.000 -0.625d 20.625 20.500 20.625 19.438 4607 527 12 2:29 23.438 3.000

LVCI 53.750 -2.938d 56.688 56.250 56.688 52.000 2656 544 1 2:34 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 51.500 -0.125- 51.625 51.500 52.000 50.813 3182 261 2 2:34 58.375 10.984
SLR 63.188 -0.813d 64.000 64.000 64.000 62.500 9103 423 1 2:29 67.250 19.219
JBL 41.875 -1.063d 42.938 42.750 42.750 41.313 4062 380 36 2:34 55.375 11.500
SANM 75.625 -1.063d 76.688 75.938 76.500 74.250 3450 505 1 2:34 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NTAP 50.875 2.563u 48.313 48.938 51.000 48.375 21046 1817 11 2:34 67.000 16.000
EXTR 49.750 1.125d 48.625 50.125 51.750 48.000 4077 599 4 2:28 65.125 35.063