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 23.670 2.100u 21.570 22.250 25.390 21.960 375 322 1 3:57 60.630 16.730
QQQ 109.516 -2.219d 111.734 111.688 111.750 109.000 N/A 1480 260 4:15 114.563 97.000
SPZ 1315.800 -17.300d 1333.100 1333.100 1333.100 1308.500 1794 1585 1 5:00 1376.000 923.300
SOX 454.630 -20.560d 475.190 471.800 471.800 454.280 1656 1423 1 4:30 484.300 182.590
BKX 841.100 -21.100d 862.200 858.600 859.000 838.000 1649 1439 1 4:30 953.200 545.700
COMP 2553.900 -44.200d 2598.100 2596.700 2596.700 2550.100 474 417 1 5:16 2677.700 1357.100
NDX 2184.900 -54.400d 2239.300 2239.300 2239.300 2181.500 1864 1663 1 5:16 2283.600 1063.300
DJII 10535.000 -132.000d 10667.000 10667.000 10667.000 10471.000 N/A 9966 N/A 4:03 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 68.938 1.063u 67.875 67.875 69.875 67.813 45161 2727 71 5:01 87.375 57.500
GE 106.750 0.938u 105.813 104.438 107.250 103.188 61513 4218 61 5:01 117.438 69.000
WMT 43.313 -1.063d 44.375 43.625 43.875 42.688 61282 3687 100 5:01 53.406 26.219
HWP 90.875 -2.063d 92.938 92.688 92.875 90.250 20153 1228 30 5:01 97.563 47.063
AXP 120.000 -2.625d 122.625 122.875 123.500 119.125 12997 1043 5 5:01 142.625 67.000
JPM 127.500 -3.125d 130.625 130.813 130.813 127.500 8730 709 5 5:01 147.813 72.125

Tech_Titans [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
DELL 38.125 -0.188d 38.313 39.000 39.250 37.500 N/A 23337 4 4:00 55.000 20.375
IBM 122.563 -0.375d 122.938 123.125 124.438 121.563 52312 3078 55 5:01 127.750 53.094
MSFT 84.625 -1.375d 86.000 85.750 86.250 84.000 N/A 15786 36 4:01 95.625 43.875
INTC 55.063 -1.500d 56.563 56.375 56.438 55.000 N/A 12269 225 4:01 71.844 34.844
CSCO 60.250 -1.625d 61.875 61.938 62.125 60.125 N/A 20276 10 4:01 62.313 20.563
LU 64.000 -1.688d 65.688 65.313 65.500 63.063 N/A 5893 33 5:01 67.000 26.719
EMC 53.000 -2.000d 55.000 54.000 54.188 52.375 N/A 4417 12 5:01 67.469 20.844
WCOM 92.563 -2.375d 94.938 94.750 94.750 92.438 N/A 7440 1 4:01 96.766 39.000

E*Titans [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CMGI 96.500 -2.438d 98.938 101.625 102.000 96.000 47022 13963 103 4:01 165.000 8.609
CNET 49.938 -2.625d 52.563 52.750 52.875 49.625 11073 2459 3 4:00 79.750 7.250
DCLK 81.688 -3.250d 84.938 86.750 86.813 81.313 22510 4921 114 4:01 176.000 6.750
ATHM 53.000 -3.438d 56.438 55.000 56.625 52.813 N/A 12565 99 4:01 99.000 11.750
INKT 113.750 -3.563d 117.313 118.500 118.625 112.000 10527 2231 8 4:00 159.125 18.813
RNWK 64.188 -3.750d 67.938 67.938 68.500 63.938 13024 2732 1 4:00 131.875 7.625
AMZN 113.625 -4.125d 117.750 118.125 118.813 113.000 41776 10156 70 4:01 221.250 21.656
EBAY 142.125 -4.313d 146.438 146.875 149.500 140.375 22097 7073 70 4:01 234.000 8.406
YHOO 151.000 -4.438d 155.438 155.000 155.688 147.000 N/A 17903 9 4:01 244.000 29.500
AOL 106.750 -5.000d 111.750 111.375 111.875 106.500 N/A 12061 13 5:01 175.500 17.250
PCLN 102.000 -8.875d 110.875 108.250 109.500 102.000 18847 5879 10 4:00 165.000 58.000

Networkers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NN 28.688 -0.063- 28.750 28.688 29.063 28.250 7904 271 13 4:01 39.875 15.438
COMS 26.500 -0.625d 27.125 26.875 26.875 26.000 N/A 8146 4 4:01 51.125 20.000
SUNW 64.563 -2.125d 66.688 66.188 66.500 64.000 49499 5716 110 4:01 72.500 19.188
ASND 105.375 -3.000d 108.375 108.000 108.313 103.750 34004 3348 263 4:18 108.750 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 19396 1002 250 4:01 34.125 15.000
NOK 84.313 -1.875u 86.188 84.250 85.500 83.563 21829 1190 48 4:00 91.500 29.531
MOT 89.000 -2.500d 91.500 91.313 91.500 88.125 31245 2075 18 5:01 96.688 38.375
QCOM 127.750 -6.125d 133.875 134.813 135.000 127.188 26515 5125 52 4:01 137.500 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 43.000 1.375u 41.625 42.125 44.000 41.875 13812 1197 100 4:01 81.000 20.656
WCII 48.813 0.563u 48.250 48.375 50.438 48.188 15615 1696 2 4:00 60.000 10.250
QWST 33.063 0.500u 32.563 32.625 34.500 32.563 N/A 16461 249 4:01 52.375 11.000
ANTC 30.000 0.375u 29.625 29.500 30.375 29.500 8346 389 6 4:00 34.188 11.500
GBLX 45.938 0.313d 45.625 46.125 46.438 45.500 3886 536 9 3:59 64.250 8.000
PCS 58.500 0.313u 58.188 58.313 59.000 56.688 11793 773 5 5:01 59.375 12.750
NT 83.250 -0.250d 83.500 84.813 85.313 82.813 16933 1362 8 5:01 88.000 26.813
RBAK 99.625 -0.438d 100.063 100.000 104.375 98.000 428 194 1 3:51 122.750 65.000
MFNX 36.625 -0.875d 37.500 37.875 38.250 35.750 34778 2972 2000 4:01 47.563 4.219
ADLAC 68.313 -1.563d 69.875 69.500 70.125 68.000 6801 454 25 4:01 87.000 27.250
RCNC 42.500 -1.625d 44.125 43.875 44.250 42.500 4280 490 102 4:00 54.500 8.750
ADCT 42.125 -2.188d 44.313 44.000 44.125 39.625 45965 4156 4 4:01 53.625 15.750
LVLT 67.625 -2.375d 70.000 70.125 70.188 67.125 10728 1787 2 4:00 100.125 22.375
TLAB 67.250 -2.375d 69.625 70.000 70.000 66.938 53228 3786 4 4:01 70.625 15.688
CMTN 58.000 -2.375d 60.375 61.000 61.000 57.000 1689 204 2 4:00 78.375 50.500
CMVT 71.500 -2.500d 74.000 74.000 75.000 71.000 7679 850 11 4:01 77.875 19.578
UNPH 150.000 -2.688d 152.688 152.500 153.750 147.750 6066 1169 14 4:01 157.625 31.250
AWRE 42.313 -3.500d 45.813 45.063 45.375 42.000 6203 881 1 4:00 87.125 4.250

E*Portals [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LCOS 95.438 1.938u 93.500 94.813 98.750 92.500 51625 11476 1 4:00 145.375 20.063
SEEK 46.188 -1.063d 47.250 46.563 48.875 45.938 9311 1528 11 4:01 100.000 14.875
INSP 44.500 -1.625d 46.125 45.938 47.375 44.250 2999 674 1 4:00 72.625 9.750
GNET 139.375 -6.625d 146.000 147.563 151.125 138.000 9755 3169 1 4:00 199.000 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 82.125 3.500d 78.625 83.125 84.938 79.625 31062 7673 9 4:01 133.000 22.750
PSIX 49.250 1.375u 47.875 48.438 51.375 47.938 13292 2403 1 4:00 73.750 8.375
EXDS 93.063 1.188u 91.875 93.000 97.125 91.500 17059 3108 14 4:00 109.125 7.750
VRIO 60.563 1.125u 59.438 59.250 64.250 59.125 4898 1016 55 4:00 78.000 13.000
ELNK 61.500 0.250d 61.250 63.000 63.500 57.500 24659 5636 2 4:00 99.375 19.500
CNCX 37.250 -0.500d 37.750 38.625 39.125 36.875 11290 1367 8 4:00 57.625 7.125
ABOV 38.750 -2.063d 40.813 41.063 41.250 38.250 23063 3648 1 4:00 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 34.750 -0.063d 34.813 35.438 36.000 34.500 6874 663 6 4:00 75.875 3.938
NTBK 33.250 -1.375d 34.625 33.563 35.000 32.750 8077 1653 5 4:00 83.000 3.578
SONE 36.375 -1.750d 38.125 38.125 38.250 36.375 1925 283 10 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EGRP 38.188 -0.500d 38.688 39.438 40.188 38.000 52937 9320 2 4:00 72.250 2.500
NDB 35.250 -0.813d 36.063 35.875 36.625 34.625 4901 698 20 4:02 93.000 8.125
NITE 54.188 -2.063d 56.250 57.125 57.375 53.625 22590 4714 16 4:00 81.625 2.250
AMTD 84.125 -3.625d 87.750 89.750 89.875 84.000 19610 5327 1 4:01 188.375 5.625
SCH 92.250 -4.875d 97.125 96.250 96.438 92.125 20193 2297 12 5:01 155.000 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 72.938 5.938u 67.000 66.500 75.000 66.250 15011 2924 1 4:00 94.125 9.688
VIGN 63.000 4.500u 58.500 59.000 65.375 57.500 3644 729 1 4:00 111.750 37.250
NSOL 74.000 2.063u 71.938 72.563 76.000 72.250 12447 3142 4 4:00 153.750 10.500
CPTH 49.813 0.438d 49.375 50.375 51.250 49.375 2215 329 40 3:59 150.250 34.125
MACR 38.625 -0.188d 38.813 38.875 39.250 38.250 6568 359 7 4:00 53.250 12.313
VERT 80.125 -2.000d 82.125 82.875 82.906 79.500 1435 330 1 3:59 149.000 34.750
INTU 84.063 -2.625d 86.688 86.625 87.250 81.438 6773 1009 23 4:01 110.750 26.250
BVSN 57.000 -2.688d 59.688 59.750 60.125 56.625 2107 387 5 4:00 72.375 9.250

E*Misc [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
IVIL 42.625 -0.125u 42.750 41.563 44.000 41.563 1509 209 100 3:59 130.000 31.250
GMST 58.688 -1.000d 59.688 59.813 60.375 57.375 2767 479 21 4:00 67.625 15.500
ETYS 38.938 -1.875d 40.813 41.000 41.375 38.625 3726 645 2 3:59 83.563 36.000
HLTH 84.875 -3.375d 88.250 88.125 89.500 84.063 2336 685 14 4:00 126.188 21.750

PCs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BBY 64.000 0.688u 63.313 63.438 64.000 62.438 17911 1264 259 4:02 64.250 15.969
AAPL 42.313 -1.375d 43.688 43.625 43.625 42.250 38693 2338 4 4:01 50.000 26.750
GTW 62.625 -2.000d 64.625 63.500 63.813 61.563 19780 813 4 5:01 84.500 36.125
LXK 63.500 -4.000d 67.500 64.750 66.063 62.125 12634 955 76 4:12 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 40.750 -1.313d 42.063 41.625 42.000 40.500 14890 656 4 4:01 43.313 8.375
SNPS 53.438 -1.625d 55.063 55.063 55.625 52.750 9265 774 28 4:01 61.250 24.500
KLAC 57.125 -2.188d 59.313 58.375 59.125 57.000 8473 1486 1 4:01 65.000 20.750
NVLS 63.500 -3.000d 66.500 65.250 65.750 63.000 6694 1087 15 4:01 75.500 20.875
AMAT 65.813 -3.563d 69.375 68.750 69.250 65.375 N/A 8611 62 4:01 72.000 21.563
TER 66.250 -3.688d 69.938 68.500 69.688 65.813 7701 597 5 4:01 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PMCS 59.000 -0.188d 59.188 59.563 59.625 56.500 3738 516 24 4:01 63.250 11.438
STM 64.125 -0.875d 65.000 64.750 66.188 64.000 3611 272 N/A 4:01 72.500 17.938
LSCC 56.313 -1.063d 57.375 56.375 58.250 56.125 1423 276 4 4:00 61.875 18.875
VTSS 64.500 -1.688d 66.188 66.250 66.250 62.250 11102 1558 N/A 5:25 68.125 17.125
RMBS 97.125 -2.375d 99.500 99.625 101.500 97.000 7369 1352 6 4:00 109.938 39.000
XLNX 53.438 -2.688d 56.125 56.063 56.125 52.375 34343 3162 58 4:01 58.125 14.875
MCHP 47.125 -3.313d 50.438 50.000 50.438 46.875 3773 570 20 4:01 50.438 17.000
ALTR 37.000 -3.313d 40.313 39.875 40.063 36.938 27341 3386 6 4:00 41.156 14.125
LLTC 62.063 -3.625d 65.688 65.125 65.250 62.000 12332 1564 4 4:01 65.750 19.563
QLGC 125.375 -5.750d 131.125 130.500 131.125 125.000 5182 639 14 4:00 136.875 13.938
TXN 132.625 -6.188d 138.813 138.563 138.563 132.000 30817 2454 11 5:01 140.625 45.375
BRCM 107.688 -7.063d 114.750 115.750 116.625 107.500 12841 2681 85 4:01 124.250 23.500

Software [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ERTS 53.375 1.313u 52.063 52.125 54.500 51.688 15764 987 6 4:01 57.125 33.250
ORCL 35.688 0.563u 35.125 34.938 36.250 34.938 N/A 13388 160 4:01 41.156 12.125
CPWR 30.188 -0.063u 30.250 29.938 30.375 29.500 29698 1982 4 4:01 39.906 16.375
CA 50.750 -0.250d 51.000 51.625 51.625 49.750 13315 749 7 5:01 61.938 26.000
RATL 33.125 -0.250d 33.375 33.250 33.500 32.125 9055 569 34 4:01 37.500 10.500
MERQ 35.375 -0.313d 35.688 35.938 35.938 34.250 2401 210 6 4:00 39.938 10.563
BMCS 48.688 -0.375d 49.063 49.000 49.750 48.625 11573 1380 119 4:01 60.250 30.000
NEON 39.688 -1.063d 40.750 40.688 41.750 39.000 5045 828 1 3:59 78.375 12.000
CHKP 53.375 -1.375d 54.750 54.500 54.625 53.188 2504 369 6 3:58 56.563 10.875
CTXS 53.625 -1.500d 55.125 55.250 55.750 52.750 8288 1166 7 4:00 57.000 23.125
LGTO 57.375 -1.500d 58.875 58.875 59.625 56.250 2968 536 2 4:00 67.750 27.500
VRTS 93.500 -1.563d 95.063 95.000 97.250 91.938 6476 1129 15 4:01 99.750 23.750
EFII 50.250 -1.750d 52.000 52.063 52.375 49.125 5375 735 20 3:59 52.000 13.500
SEBL 58.000 -1.938d 59.938 59.625 60.625 56.875 23380 1292 25 4:00 61.875 15.125
ADBE 84.688 -3.188d 87.875 87.750 87.750 83.000 11516 1371 84 4:01 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 65.063 0.063d 65.000 66.063 66.500 64.500 14089 828 3 4:06 77.250 60.500
CMB 80.000 -0.250d 80.250 80.063 80.750 78.875 21183 1167 25 5:01 91.125 35.563
WFC 41.875 -0.500d 42.375 42.063 42.500 41.625 32881 910 50 5:01 44.875 27.500
BAC 69.000 -1.563d 70.563 70.875 70.875 67.875 30708 1453 63 5:01 88.438 44.000
DLJ 53.563 -1.625d 55.188 55.313 56.125 53.125 3233 349 9 4:01 100.750 20.375
C 43.813 -1.875d 45.688 44.625 44.938 43.438 N/A 3474 100 5:01 51.750 19.000
MWD 91.313 -1.938d 93.250 94.000 95.000 91.313 42564 2311 17 5:01 116.938 36.500
MER 72.438 -2.250d 74.688 75.125 75.500 72.188 22839 1975 11 5:01 109.125 35.750

Bios_Drugs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PFE 101.375 2.688u 98.688 99.125 101.938 99.000 48375 5623 55 5:01 150.125 86.000
AMGN 55.688 2.438u 53.250 53.375 56.250 53.250 51704 5777 4 4:01 81.375 28.969
BGEN 114.125 -2.750d 116.875 117.000 118.000 113.875 7388 1115 4 4:01 120.500 41.750
IMNX 120.375 -6.563d 126.938 126.875 129.688 119.750 9656 1120 1 4:01 145.875 23.938

Laser [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LZRC 42.875 0.625d 42.250 43.000 43.250 42.250 889 91 10 3:57 50.750 10.125
BOL 71.813 0.250d 71.563 72.000 74.000 71.813 5021 309 1 5:01 84.750 38.063
BEAM 19.563 -1.063d 20.625 20.500 20.625 19.438 5865 657 10 3:59 23.438 3.000
VISX 78.813 -1.813d 80.625 81.750 84.625 78.500 16932 2326 24 4:01 82.000 10.484
LVCI 52.375 -4.313d 56.688 56.250 56.688 51.750 3277 666 115 4:01 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 53.500 1.875u 51.625 51.500 54.375 50.813 4287 431 15 4:00 58.375 10.984
JBL 42.250 -0.688d 42.938 42.750 42.750 41.313 5587 482 100 4:02 55.375 11.500
SLR 63.000 -1.000d 64.000 64.000 64.000 62.500 11756 548 3 5:01 67.250 19.219
SANM 75.125 -1.563d 76.688 75.938 76.500 74.250 5237 633 21 4:01 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 50.063 1.813u 48.250 48.938 53.375 48.375 N/A 4609 10 4:01 67.000 16.000
EXTR 49.938 1.313d 48.625 50.125 51.750 48.000 5735 753 2 4:00 65.125 35.063

Symbol Last Trade Change Volume Day's Range Open Avg Vol 52-week Range Earn/Shr Mkt Cap
^CWX 4:49PM 736.78 -14.04 -1.87% N/A 732.37 750.82 750.82 N/A 375.90 758.70 N/A N/A
^IXIC 5:16PM 2553.99 -44.13 -1.70% N/A 2550.14 2598.13 2596.71 N/A 1357.09 2677.76 N/A N/A
ACS 4:01PM 49.56 +0.31 +0.63% 109,800 48.25 49.69 49.19 181,863 22.38 51.75 1.57 2.276B
ADBE 4:01PM 84.69 -3.19 -3.63% 1,151,600 83.00 87.75 87.75 1,067,681 23.62 88.25 2.06 5.167B
ADSK 4:01PM 27.88 -0.25 -0.89% 832,300 27.38 28.38 27.94 1,061,045 21.62 49.44 1.08 1.643B
ADVS 4:01PM 59.88 -1.50 -2.44% 43,100 59.50 61.88 61.38 95,681 19.81 71.62 0.57 568.8M
AVID 4:00PM 14.94 -0.12 -0.83% 213,100 14.88 15.12 15.06 417,318 11.06 38.88 -0.93 358.2M
AZPN 4:00PM 11.38 +0.19 +1.68% 167,200 11.12 11.50 11.31 254,818 6.12 56.88 -0.29 283.7M
BAANF 4:01PM 16.00 -1.62 -9.22% 988,600 15.88 17.25 16.88 640,318 6.88 43.62 -1.69 3.181B
BMCS 4:01PM 48.69 -0.38 -0.76% 1,157,300 48.62 49.75 49.00 4,047,818 30.00 60.25 1.47 10.568B
BOBJ 3:58PM 33.50 -1.50 -4.29% 291,800 32.88 35.75 35.00 386,590 6.12 42.50 0.68 593.8M
CA 5:01PM 50.75 -0.25 -0.49% 1,331,500 49.75 51.62 51.62 1,957,000 26.00 61.94 1.11 27.219B
CACI 3:57PM 21.19 +0.38 +1.80% 47,500 20.56 21.25 20.75 38,136 14.62 22.00 1.19 231.2M
CATP 4:00PM 16.88 +1.25 +8.00% 1,697,900 15.38 17.75 15.56 1,513,409 10.62 58.38 0.75 1.006B
CBR 4:13PM 18.00 -1.06 -5.57% 1,584,300 18.00 19.06 19.06 442,181 13.31 40.88 0.89 1.052B
CBSI 3:57PM 16.56 -0.50 -2.93% 318,700 16.44 17.50 17.25 880,409 14.06 38.00 0.61 620.6M
CBTSY 3:47PM 16.19 -0.31 -1.89% 539,400 16.00 16.50 16.38 680,863 6.69 63.88 0.23 725.5M
CDO 4:00PM 23.06 -0.94 -3.91% 397,400 23.06 24.25 24.00 1,412,000 10.75 30.88 0.37 3.482B
CHKP 3:58PM 53.38 -1.44 -2.62% 250,400 53.19 54.62 54.50 946,090 10.88 56.56 1.60 1.888B
CHRZ 4:01PM 14.62 -0.81 -5.26% 348,600 14.62 15.75 15.38 549,772 9.25 44.75 1.38 445.6M
CLFY 4:00PM 35.88 -0.19 -0.52% 142,800 35.62 36.69 36.00 442,454 6.38 40.12 0.40 816.9M
COGN 3:59PM 21.38 +0.38 +1.79% 100,000 21.00 21.62 21.44 104,909 14.75 28.12 1.31 923.9M
CPWR 4:01PM 30.19 -0.06 -0.21% 2,969,800 29.50 30.38 29.94 6,094,727 16.38 39.88 0.87 11.094B
CSC 5:01PM 63.88 -2.38 -3.58% 620,400 62.88 65.38 65.31 957,000 46.25 74.88 2.11 10.197B
CTXS 4:00PM 53.62 -1.50 -2.72% 828,800 52.75 55.75 55.25 2,096,454 23.12 57.00 0.81 4.680B
DCTM 4:00PM 14.00 +0.12 +0.90% 131,200 13.81 14.12 13.88 774,863 9.38 54.50 -1.85 236.8M
EDS 5:01PM 54.56 -1.44 -2.57% 1,483,600 54.25 56.12 56.00 1,646,909 30.44 59.94 1.09 26.857B
EFII 4:00PM 50.25 -1.75 -3.37% 537,500 49.12 52.38 52.06 854,272 13.50 52.00 1.08 2.704B
ERTS 4:01PM 53.38 +1.31 +2.52% 1,576,400 51.69 54.50 52.12 708,681 33.25 57.12 1.15 3.265B
GEOC 4:00PM 61.56 -1.94 -3.05% 300,300 61.50 63.69 63.25 634,909 16.75 63.69 0.41 1.674B
HNCS 4:01PM 27.44 -0.56 -2.01% 145,600 27.25 28.25 28.06 689,545 13.75 47.12 0.38 673.7M
IMRS 4:00PM 19.00 +0.06 +0.33% 161,200 18.69 19.19 18.69 352,681 12.94 35.38 0.50 651.6M
INTU 4:00PM 84.06 -2.62 -3.03% 677,300 81.44 87.25 86.62 977,500 34.19 110.75 1.01 5.232B
ITWO 3:52PM 38.75 -1.19 -2.97% 253,000 38.75 39.69 39.50 1,017,590 9.25 42.25 0.26 2.840B
JDEC 4:00PM 17.62 -0.19 -1.05% 611,400 17.62 18.12 17.88 905,590 10.88 49.50 0.45 1.867B
JKHY 3:59PM 36.75 -0.75 -2.00% 110,400 35.69 37.62 37.62 118,318 26.44 55.00 1.43 737.9M
KEA 4:01PM 23.50 -3.25 -12.15% 2,518,400 22.69 25.38 25.38 628,500 17.25 60.94 1.43 1.678B
LGTO 4:00PM 57.38 -1.50 -2.55% 296,800 56.25 59.62 58.88 N/A 27.50 67.75 0.81 N/A
LHSG 4:00PM 30.25 -0.88 -2.81% 102,100 30.19 31.19 30.50 N/A 25.50 76.50 0.39 N/A
LHSP 3:59PM 37.19 -0.62 -1.65% 296,000 36.56 38.25 37.50 N/A 25.75 63.88 N/A N/A
MACR 4:00PM 38.62 -0.19 -0.48% 656,800 38.25 39.25 38.88 725,409 12.31 53.25 0.44 1.637B
MAST 3:58PM 16.56 -0.31 -1.85% 356,800 16.00 17.38 17.25 N/A 10.38 30.75 0.73 N/A
MERQ 4:00PM 35.38 -0.31 -0.88% 240,100 34.25 35.94 35.94 716,818 10.56 39.94 0.63 1.313B
MPS 4:09PM 12.19 +0.19 +1.56% 466,600 12.00 12.50 12.25 668,545 7.00 33.25 2.87 1.169B
MSFT 4:01PM 84.62 -1.38 -1.60% 16,779,500 84.00 86.25 85.75 25,762,680 43.88 95.62 1.26 363.5B
NETA 4:01PM 15.00 -0.12 -0.83% 3,104,500 14.62 15.19 15.12 6,549,681 10.06 67.69 0.20 2.073B
NOVL 4:01PM 24.56 -0.38 -1.50% 2,743,900 24.44 25.06 24.94 4,402,000 9.50 28.12 0.39 8.228B
ORCL 4:01PM 35.69 +0.56 +1.60% 21,278,400 34.94 36.25 34.94 18,883,544 12.12 41.12 0.78 51.371B
PIXR 4:00PM 45.19 -3.69 -7.54% 1,145,700 43.50 50.62 49.25 251,545 27.50 66.00 0.09 2.077B
PLAT 3:52PM 29.12 +0.06 +0.22% 121,100 29.06 29.19 29.06 N/A 9.00 34.31 -2.68 N/A
PMS 4:00PM 29.56 -0.69 -2.27% 197,000 29.44 30.25 30.25 183,409 26.00 57.75 1.39 1.050B
PMTC 4:01PM 13.62 -0.88 -6.03% 1,908,400 13.62 14.81 14.56 N/A 8.50 36.31 0.37 N/A
PSFT 4:01PM 16.06 -0.62 -3.75% 1,942,700 16.00 16.88 16.69 4,311,772 11.50 52.12 -0.31 3.867B
RATL 4:01PM 33.12 -0.38 -1.12% 905,500 32.12 33.50 33.25 1,140,772 10.50 37.50 0.65 2.832B
RMDY 4:00PM 22.19 -0.25 -1.11% 520,800 22.00 23.75 22.00 397,590 7.56 23.88 0.66 644.0M
SAP 4:03PM 32.94 +0.38 +1.15% 265,500 32.50 33.19 32.50 787,045 23.75 60.12 0.50 17.186B
SAPE 4:01PM 64.12 -3.75 -5.52% 435,500 63.50 67.25 67.25 235,909 24.25 82.88 0.47 1.787B
SAVLY 4:00PM 13.81 -0.38 -2.64% 3,070,700 13.03 14.12 13.88 1,800,954 5.25 53.50 0.36 541.2M
SCTC 3:57PM 13.88 -0.12 -0.89% 132,200 13.88 14.38 13.88 269,818 7.81 30.88 0.47 440.5M
SDRC 3:58PM 19.50 -0.06 -0.32% 229,100 19.25 19.56 19.38 223,545 7.50 24.25 0.92 696.6M
SDS 4:02PM 34.88 -0.25 -0.71% 257,900 34.06 35.00 35.00 609,272 21.69 41.94 0.76 4.022B
SE 4:00PM 36.25 -0.81 -2.19% 576,900 35.75 37.25 36.88 910,181 20.12 48.75 -0.53 3.454B
SEBL 4:00PM 58.00 -1.94 -3.23% 2,338,000 56.88 60.62 59.62 1,551,409 15.12 61.88 0.53 5.281B
SSW 4:03PM 25.19 -0.12 -0.49% 261,700 25.12 25.62 25.56 416,500 18.56 32.81 0.85 2.099B
SYMC 4:01PM 26.62 -1.25 -4.48% 716,600 26.25 27.88 27.69 995,227 8.69 29.00 0.86 1.482B
TSAI 4:00PM 37.00 +1.25 +3.50% 540,200 35.62 37.44 35.62 421,000 26.00 51.00 1.13 1.185B
TSK 4:03PM 17.31 +0.31 +1.84% 72,500 17.00 17.44 17.12 105,500 15.38 40.88 1.40 361.4M
UIS 5:01PM 39.38 +0.75 +1.94% 1,175,900 37.69 39.75 38.00 1,714,272 17.62 39.62 1.24 10.617B
VRTS 4:01PM 93.50 -1.62 -1.71% 647,600 91.94 97.25 95.00 1,032,363 23.75 99.75 1.08 4.506B
WHIT 4:01PM 26.94 +0.81 +3.11% 313,600 25.69 27.50 26.00 431,136 13.00 35.12 0.38 1.432B
WIND 4:00PM 16.19 -0.25 -1.52% 972,400 16.00 16.50 16.44 822,045 11.25 34.38 0.60 655.7M

Indices [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
DJII 10622.000 87.000u 10535.000 10535.000 10648.000 10535.000 N/A 2183 N/A 10:56 N/A N/A
NDX 2216.700 31.800u 2184.900 2184.900 2221.300 2184.900 427 372 1 11:16 2283.600 1063.300
COMP 2581.800 27.900u 2553.900 2574.200 2587.100 2572.100 93 78 1 11:01 2677.700 1357.100
BKX 854.200 13.100u 841.100 843.800 857.100 843.800 328 287 1 10:56 953.200 545.700

SPZ 1326.000 10.200u 1315.800 1315.800 1329.100 1315.800 366 311 1 11:01 1376.000 923.300
SOX 457.880 3.250u 454.630 454.630 460.120 454.590 438 388 1 10:56 484.300 182.590
QQQ 110.938 1.422u 109.516 110.250 111.125 109.625 11215 380 10 10:56 114.563 97.000
VIX 21.950 -1.720d 23.670 22.490 22.560 21.510 77 70 1 11:01 60.630 16.730

DOW [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AXP 122.750 2.750u 120.000 121.500 123.500 120.750 4443 328 10 10:56 142.625 67.000
JPM 129.438 1.938u 127.500 129.000 130.250 128.375 2312 252 3 10:56 147.813 72.125
MRK 70.000 1.063u 68.938 69.563 70.063 69.375 12677 668 1 10:56 87.375 57.500
HWP 91.875 1.000u 90.875 91.250 92.375 91.188 3397 274 N/A 10:56 97.563 47.063

WMT 43.813 0.500u 43.313 43.750 44.000 43.250 11221 766 14 10:56 53.406 26.219
GE 106.313 -0.438d 106.750 107.313 107.438 105.438 12458 885 6 10:56 117.438 69.000

Tech_Titans [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
IBM 124.563 2.000u 122.563 123.313 125.500 123.313 15050 907 837 11:01 127.750 53.094
MSFT 86.188 1.563u 84.625 85.375 86.375 85.063 39190 4919 17 11:01 95.625 43.875
EMC 54.250 1.250u 53.000 53.875 54.438 53.750 16832 1195 8 10:56 67.469 20.844
CSCO 61.438 1.188u 60.250 61.250 61.688 60.750 57504 6571 6 11:01 62.313 20.563

INTC 56.125 1.063u 55.063 55.500 56.250 55.000 40939 3807 10 11:01 71.844 34.844
WCOM 93.375 0.813u 92.563 93.000 94.000 93.000 23498 2110 10 11:01 96.766 39.000
LU 64.688 0.688d 64.000 65.188 65.750 64.563 36023 1642 1 10:56 67.000 26.719
DELL 38.438 0.313d 38.125 38.625 38.813 38.250 40133 4540 1 11:01 55.000 20.375

E*Titans [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PCLN 104.438 2.438d 102.000 105.438 107.375 103.188 6442 2228 5 11:01 165.000 58.000
YHOO 152.375 1.375d 151.000 152.750 153.875 151.375 16091 4018 4 11:01 244.000 29.500
CNET 51.250 1.313d 49.938 52.000 52.188 50.563 2776 739 5 11:01 79.750 7.250
AOL 107.813 1.063d 106.750 108.000 109.375 107.500 43670 4117 82 10:56 175.500 17.250

AMZN 114.625 1.000d 113.625 116.438 117.500 113.813 18074 4145 1 11:01 221.250 21.656
RNWK 65.000 0.813d 64.188 65.688 65.938 64.875 2671 658 8 11:00 131.875 7.625
ATHM 53.063 0.063d 53.000 55.000 55.000 52.500 17698 3484 3 11:01 99.000 11.750
CMGI 96.375 -0.125d 96.500 97.750 98.500 95.500 11250 3185 12 11:01 165.000 8.609

INKT 113.063 -0.688d 113.750 115.750 116.500 112.500 4068 885 5 11:01 159.125 18.813
EBAY 140.563 -1.563d 142.125 144.000 144.188 140.125 6287 2118 1 11:01 234.000 8.406
DCLK 76.750 -4.938d 81.688 80.813 82.313 76.750 12016 2647 1 11:01 176.000 6.750

Networkers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SUNW 65.188 0.625u 64.563 64.688 65.875 64.563 16999 1954 1 11:01 72.500 19.188
COMS 26.750 0.250u 26.500 26.625 26.938 26.375 13340 1624 20 11:01 51.125 20.000
NN 28.500 -0.188d 28.688 28.688 28.875 28.250 2031 88 10 10:56 39.875 15.438
ASND 105.375 -3.000d 108.375 108.000 108.313 103.750 34004 3348 263 4:18 108.750 32.625

WirelessMfr [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NOK 86.188 1.875u 84.313 84.875 86.813 84.813 5364 331 N/A 10:56 91.500 29.531
MOT 90.313 1.313u 89.000 90.000 90.500 89.625 7858 423 10 10:56 96.688 38.375
QCOM 129.000 1.250u 127.750 128.875 131.250 128.000 9562 1556 1 11:01 137.500 18.875
ERICY 32.875 0.500u 32.375 32.563 33.000 32.500 3960 296 2 11:01 34.125 15.000

Telecom_Infrastructr [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
RBAK 105.000 5.375u 99.625 98.875 108.000 98.875 315 148 4 11:01 122.750 65.000
PCS 60.063 1.563u 58.500 58.688 60.375 58.688 2137 308 27 11:01 59.375 12.750
UNPH 151.500 1.500u 150.000 151.000 152.250 150.875 1808 268 1 11:01 157.625 31.250
TLAB 68.500 1.250u 67.250 67.750 68.750 67.672 7872 997 5 11:01 70.625 15.688

LVLT 68.750 1.125u 67.625 68.063 69.125 67.875 2715 468 3 11:01 100.125 22.375
WCII 49.813 1.000u 48.813 49.625 50.000 49.000 7124 271 9 11:00 60.000 10.250
CMTN 59.000 1.000d 58.000 61.000 61.000 58.375 287 87 5 11:00 78.375 50.500
CMVT 72.375 0.875- 71.500 72.375 73.250 72.000 1465 193 8 11:01 77.875 19.578

QWST 33.938 0.875d 33.063 34.063 34.438 33.500 33405 3966 2 11:01 52.375 11.000
RCNC 43.000 0.500u 42.500 42.625 43.125 42.313 426 85 1 10:57 54.500 8.750
GBLX 46.375 0.438- 45.938 46.375 46.438 45.500 1506 170 8 11:00 64.250 8.000
NT 83.500 0.250d 83.250 84.125 84.688 83.375 3326 242 2 10:53 88.000 26.813

ADCT 42.375 0.250u 42.125 42.313 42.938 42.063 7309 722 10 11:01 53.625 15.750
MFNX 36.688 0.063d 36.625 37.563 37.813 36.688 5361 900 1 11:01 47.563 4.219
ADLAC 68.313 0.000d 68.313 68.625 68.875 68.000 714 70 2 11:01 87.000 27.250
COVD 43.000 0.000d 43.000 43.375 43.750 42.875 2787 327 10 11:01 81.000 20.656

AWRE 41.938 -0.375d 42.313 43.563 43.875 41.625 473 144 1 10:58 87.125 4.250
ANTC 29.500 -0.500d 30.000 30.000 30.000 29.250 1035 70 250 10:50 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SEEK 46.875 0.688u 46.188 46.188 47.500 46.188 2249 464 1 11:00 100.000 14.875
GNET 70.313 0.625d 69.688 72.625 73.000 67.250 5477 1354 1 11:01 99.500 3.188
INSP 44.938 0.438d 44.500 45.000 46.000 44.500 1056 261 2 11:01 72.625 9.750
LCOS 95.313 -0.125d 95.438 97.250 97.750 94.500 4862 1211 6 11:01 145.375 20.063

ISPs_WebHosting [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VRIO 62.000 1.438u 60.563 61.250 62.750 60.750 655 155 1 11:01 78.000 13.000
EXDS 94.063 1.000d 93.063 96.000 96.875 93.750 2194 507 5 11:01 109.125 7.750
PSIX 50.000 0.750- 49.250 50.000 51.000 49.250 2216 433 1 11:01 73.750 8.375
CNCX 38.000 0.750u 37.250 37.688 38.250 37.250 924 145 4 11:01 57.625 7.125

ABOV 39.438 0.688u 38.750 39.063 40.000 39.000 3631 664 5 11:01 75.500 5.750
MSPG 80.750 -1.375d 82.125 84.688 85.438 80.500 9748 2549 1 11:01 133.000 22.750
ELNK 59.813 -1.688d 61.500 61.438 62.000 59.250 4292 843 1 11:01 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SONE 37.375 1.000u 36.375 36.125 37.500 36.125 402 99 1 11:00 79.250 4.625
NTBK 33.500 0.250d 33.250 34.125 34.250 33.375 2009 434 2 10:58 83.000 3.578
TBFC 34.500 -0.250d 34.750 35.250 36.000 34.250 743 151 4 11:01 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AMTD 85.000 0.875u 84.125 84.875 86.938 83.625 5596 1629 4 11:01 188.375 5.625
SCH 92.938 0.688d 92.250 94.000 95.250 92.688 6684 586 5 10:56 155.000 18.500
NDB 35.313 0.063d 35.250 35.875 35.875 35.000 1050 135 N/A 10:56 93.000 8.125
EGRP 37.813 -0.375d 38.188 38.750 39.125 37.500 16753 2985 3 11:01 72.250 2.500

NITE 53.500 -0.688u 54.188 53.188 55.250 53.000 9827 1839 8 11:01 81.625 2.250

E*Commerce_E*SW [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BVSN 59.000 2.000u 57.000 57.125 59.875 57.125 726 221 1 10:58 72.375 9.250
VIGN 64.875 1.875u 63.000 62.500 66.000 61.750 475 150 5 11:00 111.750 37.250
VERT 81.375 1.250u 80.125 80.125 82.250 79.563 363 86 2 10:57 149.000 34.750
MACR 39.500 0.875u 38.625 38.938 40.000 38.875 1411 198 5 11:00 53.250 12.313

INTU 84.875 0.813u 84.063 84.688 86.000 84.250 1662 273 6 10:58 110.750 26.250
VRSN 73.000 0.063d 72.938 73.875 75.000 72.500 4367 786 5 11:01 94.125 9.688
CPTH 49.000 -0.750d 49.750 50.375 50.375 48.000 371 81 2 11:00 150.250 34.125
NSOL 73.125 -0.875d 74.000 73.750 75.000 71.563 1963 471 7 11:00 153.750 10.500

E*Misc [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ETYS 39.625 0.688d 38.938 39.875 40.000 39.000 1476 126 2 11:01 83.563 36.000
IVIL 43.000 0.375d 42.625 43.375 43.688 42.875 164 31 5 10:58 130.000 31.250
GMST 57.750 -0.938d 58.688 58.688 59.250 57.750 511 87 1 11:01 67.625 15.500
HLTH 83.813 -1.063d 84.875 84.875 85.500 83.750 758 171 1 11:00 126.188 21.750

PCs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LXK 64.500 1.000u 63.500 64.000 65.563 64.000 3505 231 500 10:56 74.375 25.375
BBY 64.375 0.375u 64.000 64.000 64.625 63.250 10159 338 2 10:56 64.250 15.969
GTW 62.813 0.188d 62.625 62.875 63.188 62.625 3847 132 6 10:56 84.500 36.125
AAPL 42.500 0.188- 42.313 42.500 42.563 42.063 6045 524 2 11:01 50.000 26.750

SemiCapX_EDA [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SNPS 55.688 2.250u 53.438 53.625 55.750 53.531 2822 282 1 11:01 61.250 24.500
KLAC 57.813 0.688u 57.125 57.500 58.500 57.500 2339 428 5 11:00 65.000 20.750
LRCX 41.188 0.438u 40.750 40.750 41.750 40.625 1624 136 14 10:58 43.313 8.375
AMAT 66.063 0.250d 65.813 66.563 67.375 65.938 19642 2353 25 11:01 72.000 21.563

TER 66.375 0.125u 66.250 65.875 67.375 65.875 2464 158 2 10:53 70.688 15.000
NVLS 62.688 -0.813d 63.500 63.125 64.375 62.375 3498 476 5 11:01 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BRCM 112.688 5.000u 107.688 109.625 114.375 109.438 7347 1869 2 11:01 124.250 23.500
TXN 134.750 2.125u 132.625 133.125 135.438 133.125 7470 563 N/A 10:56 140.625 45.375
XLNX 55.125 1.688u 53.438 54.500 55.250 53.250 7124 856 55 11:01 58.125 14.875
LLTC 63.688 1.625u 62.063 62.625 63.875 62.500 1959 340 13 11:01 65.750 19.563

QLGC 127.000 1.625u 125.375 126.500 128.750 125.500 436 95 25 10:58 136.875 13.938
ALTR 38.438 1.438u 37.000 37.438 38.500 37.250 11342 951 5 11:01 41.156 14.125
MCHP 48.125 1.000u 47.125 47.625 48.375 46.750 925 183 50 10:58 50.438 17.000
LSCC 57.125 0.813u 56.313 56.750 57.188 55.875 517 91 2 11:00 61.875 18.875

STM 64.875 0.750u 64.125 64.375 65.188 64.375 1299 72 1 10:53 72.500 17.938
VTSS 64.000 -0.500d 64.500 64.813 64.813 63.625 1243 192 1 11:00 68.125 17.125
PMCS 56.813 -2.188d 59.000 59.000 60.000 56.750 1156 280 10 11:00 63.250 11.438
RMBS 91.250 -5.875d 97.125 98.875 99.000 88.125 14702 2512 10 11:01 109.938 39.000

Software [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SEBL 61.375 3.375u 58.000 58.000 62.000 57.875 5680 854 34 11:01 61.875 15.125
ADBE 86.625 1.938u 84.688 84.625 87.250 84.563 1477 386 2 11:01 88.250 23.625
LGTO 59.125 1.750u 57.375 57.875 59.938 57.375 1471 250 4 11:01 67.750 27.500
VRTS 94.625 1.125u 93.500 93.875 95.125 93.500 2103 286 10 11:00 99.750 23.750

CTXS 54.688 1.063u 53.625 53.688 55.063 53.625 1977 276 1 11:01 57.000 23.125
RATL 34.125 1.000u 33.125 33.125 34.375 33.125 2521 236 1 11:01 37.500 10.500
CA 51.500 0.813u 50.688 50.750 51.625 50.688 2910 155 4 10:55 61.938 26.000
CHKP 54.125 0.750d 53.375 54.500 54.750 53.375 1124 113 5 10:58 56.563 10.875

BMCS 49.250 0.563d 48.688 49.625 49.750 48.813 5495 368 3 11:01 60.250 30.000
EFII 50.750 0.500- 50.250 50.750 51.000 49.938 1489 118 7 10:56 52.375 13.500
ORCL 35.750 0.063d 35.688 35.875 36.234 35.563 33305 2885 10 11:01 41.156 12.125
CPWR 30.125 -0.063d 30.188 30.188 30.563 30.063 9784 570 9 11:01 39.906 16.375

NEON 39.563 -0.125d 39.688 40.500 40.750 39.375 698 172 3 11:01 78.375 12.000
MERQ 34.875 -0.500d 35.375 35.500 35.500 34.750 466 51 20 10:57 39.938 10.563
ERTS 52.313 -1.063d 53.375 53.313 53.313 52.000 4253 297 5 11:00 57.125 33.250

Banks_Brokers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MWD 93.750 2.438u 91.313 93.000 94.000 92.375 7496 456 1 10:56 116.938 36.500
GS 66.813 1.750u 65.063 65.500 66.813 65.375 4010 241 6 10:56 77.250 60.500
CMB 81.625 1.625u 80.000 81.188 82.125 80.938 6326 400 10 10:56 91.125 35.563
DLJ 55.000 1.438u 53.563 54.563 55.625 54.500 1773 134 13 10:56 100.750 20.375

WFC 42.750 0.875u 41.875 42.500 42.813 42.500 8310 213 7 10:56 44.875 27.500
C 44.438 0.625u 43.813 44.000 44.750 43.750 24900 932 1 10:56 51.750 19.000
BAC 69.563 0.563u 69.000 68.250 69.875 68.250 14373 386 3 10:56 88.438 44.000
MER 72.875 0.438d 72.438 74.250 74.250 72.750 8878 609 N/A 10:56 109.125 35.750

Bios_Drugs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
IMNX 124.000 3.625u 120.375 121.500 125.250 120.750 1104 252 4 11:01 145.875 23.938
BGEN 116.438 2.313u 114.125 114.750 117.750 114.375 2273 477 1 11:01 120.500 41.750
PFE 102.625 1.250u 101.375 102.000 103.000 101.938 12801 1602 5 10:56 150.125 86.000
AMGN 56.625 0.938u 55.688 56.188 57.313 56.188 19768 2090 5 11:01 81.375 28.969

Laser [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VISX 80.875 2.063u 78.813 79.500 80.875 79.125 3447 489 10 11:01 84.625 10.484
LVCI 54.375 2.000u 52.375 51.875 54.750 51.500 1187 184 1 11:01 66.250 8.500
BOL 72.625 0.813u 71.813 72.000 73.125 72.000 818 73 2 10:55 84.750 38.063
LZRC 43.125 0.250u 42.875 42.000 43.500 42.000 481 39 1 10:33 50.750 10.125

BEAM 19.750 0.188u 19.563 19.438 19.875 19.438 568 97 3 10:58 23.438 3.000

ECM [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
JBL 43.000 0.750u 42.250 42.188 43.625 42.188 3148 148 4 10:56 55.375 11.500
SLR 63.313 0.313u 63.000 63.250 64.375 63.063 5684 148 5 10:55 67.250 19.219
FLEX 53.375 -0.125d 53.500 53.813 53.875 53.125 1391 92 5 10:57 58.375 10.984
SANM 74.500 -0.625d 75.125 75.500 76.125 74.188 790 169 10 10:57 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 51.125 1.063u 50.063 50.875 52.000 50.625 6338 704 1 11:01 67.000 16.000
EXTR 50.938 1.000d 49.938 51.000 52.375 50.875 1336 207 2 10:54 65.125 35.063