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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
DJII 10595.000 60.000u 10535.000 10535.000 10650.000 10535.000 N/A 7306 N/A 2:23 N/A N/A
BKX 855.900 14.800u 841.100 843.800 857.100 843.800 1147 1026 2 2:23 953.200 545.700
SPZ 1320.700 4.900u 1315.800 1315.800 1329.100 1315.800 1188 1063 1 2:28 1376.000 923.300
COMP 2554.800 0.900d 2553.900 2573.000 2587.100 2547.800 303 269 2 2:28 2677.700 1357.100

QQQ 109.078 -0.438d 109.516 110.250 111.125 108.938 33662 934 2 2:23 114.563 97.000
VIX 22.800 -0.870u 23.670 22.490 23.140 21.330 284 262 1 2:28 60.630 16.730
SOX 451.170 -3.460d 454.630 454.630 460.120 449.070 1257 1134 1 2:23 484.300 182.590
NDX 2174.500 -10.400d 2184.900 2184.900 2221.300 2174.300 1254 1091 1 2:43 2283.600 1063.300

DOW [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AXP 122.875 2.875u 120.000 121.500 123.750 120.750 8201 772 1 2:23 142.625 67.000
JPM 128.750 1.250d 127.500 129.000 130.250 128.000 4567 557 8 2:22 147.813 72.125
MRK 69.938 1.000u 68.938 69.563 70.500 69.375 30769 1865 1083 2:28 87.375 57.500
HWP 91.813 0.938u 90.875 91.250 92.375 91.188 9347 783 2 2:23 97.563 47.063

WMT 43.688 0.375d 43.313 43.750 44.250 43.500 25411 2079 13 2:28 53.406 26.219
GE 105.563 -1.188d 106.750 107.313 107.438 105.000 24808 2134 10 2:23 117.438 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 124.438 1.875u 122.563 123.313 125.750 123.313 31825 2302 5 2:23 127.750 53.094
EMC 54.125 1.125u 53.000 53.875 54.875 53.625 33940 2980 9 2:23 67.469 20.844
WCOM 93.250 0.688u 92.563 93.000 94.000 92.625 48642 4383 1 2:28 96.766 39.000
CSCO 60.875 0.625d 60.250 61.250 61.688 60.500 N/A 13197 1 2:28 62.313 20.563

MSFT 85.125 0.500d 84.625 85.375 86.438 85.063 N/A 10569 2 2:28 95.625 43.875
INTC 55.438 0.375d 55.063 55.500 56.313 55.000 N/A 8075 7 2:28 71.844 34.844
LU 64.125 0.125d 64.000 65.188 65.750 63.813 63480 3533 18 2:23 67.000 26.719
DELL 37.313 -0.813d 38.125 38.625 38.813 37.000 N/A 11713 1 2:28 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CNET 48.938 -1.000d 49.938 52.000 52.188 48.000 8304 2014 5 2:25 79.750 7.250
ATHM 50.688 -2.313d 53.000 55.000 55.000 49.625 59680 12310 3 2:28 99.000 11.750
CMGI 93.688 -2.813d 96.500 97.750 98.500 92.000 27528 8113 1 2:28 165.000 8.609
RNWK 61.250 -2.938d 64.188 65.688 65.938 59.750 9557 2224 10 2:28 131.875 7.625

AMZN 110.250 -3.375d 113.625 116.438 117.500 109.500 37299 8985 5 2:28 221.250 21.656
YHOO 146.813 -4.188d 151.000 152.750 153.875 145.188 40458 10559 1 2:28 244.000 29.500
AOL 102.250 -4.500d 106.750 108.000 109.375 101.000 N/A 13562 N/A 2:23 175.500 17.250
PCLN 97.375 -4.625d 102.000 105.438 107.375 95.500 17860 5652 2 2:28 165.000 58.000

DCLK 75.875 -5.813d 81.688 80.813 82.313 73.750 37806 8606 4 2:28 176.000 6.750
EBAY 135.313 -6.813d 142.125 144.000 144.188 134.000 19916 6216 1 2:28 234.000 8.406
INKT 105.750 -8.000d 113.750 115.750 116.500 104.000 10568 2702 1 2:28 159.125 18.813

Networkers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
COMS 26.750 0.250u 26.500 26.625 27.188 26.375 36618 3941 9 2:28 51.125 20.000
NN 28.375 -0.313d 28.688 28.688 28.875 28.250 4256 155 2 2:21 39.875 15.438
SUNW 63.750 -0.813d 64.563 64.688 65.875 63.063 35407 4503 1 2:28 72.500 19.188

WirelessMfr [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NOK 85.500 1.188u 84.313 84.875 87.125 84.813 11671 813 1 2:23 91.500 29.531
ERICY 33.000 0.625u 32.375 32.563 33.250 32.500 20991 785 3 2:28 34.125 15.000
MOT 89.250 0.250d 89.000 90.000 90.500 89.000 17183 995 10 2:22 96.688 38.375
QCOM 127.063 -0.688d 127.750 128.875 131.250 125.000 18872 3707 1 2:28 137.500 18.875

Telecom_Infrastructr [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
RBAK 101.250 1.625u 99.625 98.875 108.000 98.875 549 231 25 2:19 122.750 65.000
NT 84.188 0.938u 83.250 84.125 84.688 83.375 6415 523 253 2:28 88.000 26.813
UNPH 150.875 0.875d 150.000 151.000 152.250 150.000 4400 656 97 2:28 157.625 31.250
QWST 33.875 0.813d 33.063 34.063 34.438 33.500 N/A 7775 10 2:28 52.375 11.000

CMTN 58.500 0.500d 58.000 61.000 61.000 58.250 2190 205 4 2:25 78.375 50.500
WCII 49.250 0.438d 48.813 49.625 50.375 48.875 11949 645 2 2:28 60.000 10.250
CMVT 71.938 0.438d 71.500 72.375 73.250 71.250 6260 460 1 2:28 77.875 19.578
PCS 58.750 0.250u 58.500 58.688 60.375 58.688 5266 666 3 2:23 59.375 12.750

GBLX 46.063 0.125d 45.938 46.375 46.438 45.500 4587 397 10 2:23 64.250 8.000
RCNC 42.500 0.000d 42.500 42.625 43.188 41.813 1298 215 20 2:27 54.500 8.750
ANTC 29.875 -0.125d 30.000 30.000 30.000 29.250 3570 205 1 2:28 34.188 11.500
ADLAC 68.125 -0.188d 68.313 68.625 68.875 68.000 1763 156 4 2:24 87.000 27.250

LVLT 67.375 -0.250d 67.625 68.063 69.125 67.000 4734 963 1 2:28 100.125 22.375
COVD 42.625 -0.375d 43.000 43.375 43.750 42.500 4641 600 10 2:25 81.000 20.656
ADCT 41.313 -0.750d 42.063 42.313 42.938 40.563 15729 1746 1 2:27 53.625 15.750
TLAB 65.688 -1.563d 67.250 67.750 68.750 65.500 18886 2501 5 2:28 70.625 15.688

MFNX 34.875 -1.750d 36.625 37.563 37.813 34.250 25353 3046 200 2:28 47.563 4.219
AWRE 40.063 -2.250d 42.313 43.563 43.875 39.750 2621 453 3 2:28 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SEEK 45.063 -1.125d 46.188 46.188 47.500 44.250 6133 1383 20 2:28 100.000 14.875
INSP 42.813 -1.688d 44.500 45.000 46.000 41.875 3018 775 5 2:28 72.625 9.750
GNET 67.000 -2.688d 69.688 72.625 73.000 64.125 12133 2935 2 2:28 99.500 3.188
LCOS 92.438 -3.000d 95.438 97.250 97.750 91.250 9380 2526 2 2:28 145.375 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 61.875 1.313u 60.563 61.250 62.750 60.750 1866 338 2 2:19 78.000 13.000
CNCX 38.063 0.813u 37.250 37.750 38.250 37.250 2677 390 1 2:28 57.625 7.125
ABOV 37.750 -1.000d 38.750 39.063 40.000 37.313 12368 1944 9 2:28 75.500 5.750
PSIX 47.750 -1.500d 49.250 50.000 51.000 47.250 6348 1065 10 2:28 73.750 8.375

ELNK 59.750 -1.750d 61.500 61.438 62.000 59.000 9043 1780 5 2:28 99.375 19.500
MSPG 78.625 -3.500d 82.125 84.688 85.438 76.750 19100 5168 1 2:28 133.000 22.750
EXDS 88.719 -4.344d 93.063 96.000 96.875 87.125 9124 1902 1 2:28 109.125 7.750

E*Banking [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SONE 36.375 0.000u 36.375 36.125 38.000 35.625 1113 257 10 2:22 79.250 4.625
NTBK 32.438 -0.813d 33.250 34.125 34.250 31.563 7189 1354 1 2:28 83.000 3.578
TBFC 33.250 -1.500d 34.750 35.250 36.000 32.750 2242 489 2 2:27 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 34.875 -0.375d 35.250 35.875 35.875 34.063 2534 423 1 2:27 93.000 8.125
SCH 90.375 -1.875d 92.250 94.000 95.250 90.125 14882 1616 5 2:23 155.000 18.500
EGRP 36.188 -2.000d 38.188 38.750 39.125 36.063 42121 7617 4 2:28 72.250 2.500
AMTD 81.625 -2.500d 84.125 84.875 86.938 79.063 14719 4015 2 2:28 188.375 5.625

NITE 50.813 -3.375d 54.188 53.188 55.250 50.500 28574 5406 5 2:28 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 59.125 2.125u 57.000 57.125 59.875 57.125 1510 414 1 2:28 72.375 9.250
VERT 80.750 0.625u 80.125 80.125 82.250 79.000 1002 276 1 2:27 149.000 34.750
MACR 39.000 0.375u 38.625 38.938 40.375 38.688 4302 533 1 2:27 53.250 12.313
INTU 83.563 -0.500d 84.063 84.688 86.000 83.375 3554 519 30 2:28 110.750 26.250

VIGN 62.500 -0.500- 63.000 62.500 66.000 61.750 1067 284 1 2:21 111.750 37.250
CPTH 48.000 -1.750d 49.750 50.375 50.375 47.625 1145 207 2 2:24 150.250 34.125
VRSN 70.688 -2.250d 72.938 73.875 75.000 69.500 7953 1429 2 2:28 94.125 9.688
NSOL 70.375 -3.125d 73.500 73.750 75.000 67.750 5395 1312 7 2:28 153.750 10.500

E*Misc [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
IVIL 42.375 -0.250d 42.625 43.375 43.688 42.375 571 101 28 2:28 130.000 31.250
ETYS 38.375 -0.563d 38.938 39.875 40.125 38.000 3783 449 1 2:25 83.563 36.000
GMST 56.125 -2.563d 58.688 58.688 59.250 55.500 1733 320 1 2:27 67.625 15.500
HLTH 80.500 -4.375d 84.875 84.875 85.500 80.000 2580 528 12 2:23 126.188 21.750

PCs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LXK 64.063 0.563u 63.500 64.000 65.438 64.000 5065 432 6 2:23 74.375 25.375
AAPL 42.438 0.125d 42.313 42.500 42.688 42.063 19153 1216 7 2:27 50.000 26.750
BBY 63.875 -0.125d 64.000 64.000 65.250 63.125 19762 914 50 2:23 64.250 15.969
GTW 61.625 -1.000d 62.625 62.875 63.188 61.500 6042 311 2 2:20 84.500 36.125

SemiCapX_EDA [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PRIA 34.375 1.875u 32.500 33.375 35.125 33.188 3954 463 7 2:22 44.313 9.563
SNPS 54.813 1.500u 53.313 53.625 56.188 53.531 5635 597 4 2:27 61.250 24.500
LRCX 41.250 0.500u 40.750 40.750 41.750 40.625 3642 297 20 2:28 43.313 8.375
AMAT 66.188 0.375d 65.813 66.563 67.375 65.938 35199 3934 18 2:28 72.000 21.563

KLAC 57.125 0.000d 57.125 57.500 58.500 56.375 5139 881 27 2:28 65.000 20.750
TER 65.125 -1.125d 66.250 65.875 67.375 64.438 4975 373 11 2:23 70.688 15.000
NVLS 61.938 -1.563d 63.500 63.125 64.375 61.000 8799 1014 1 2:28 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 112.875 5.188u 107.688 109.625 114.875 109.438 15266 3497 1 2:28 124.250 23.500
TXN 134.625 2.000u 132.625 133.125 135.625 133.125 15314 1238 3 2:23 140.625 45.375
ALTR 37.813 0.813u 37.000 37.438 38.750 37.188 21460 2014 2 2:28 41.156 14.125
MCHP 47.813 0.688u 47.125 47.625 48.375 46.750 2429 333 1 2:23 50.438 17.000

QLGC 126.000 0.625d 125.375 126.500 129.938 125.375 1285 248 20 2:12 136.875 13.938
STM 64.375 0.250- 64.125 64.375 65.188 64.375 1530 104 1 2:23 72.500 17.938
LSCC 56.500 0.188u 56.313 56.375 57.188 55.875 1220 153 1 2:17 61.875 18.875
XLNX 53.313 -0.125d 53.438 54.500 55.250 52.625 15704 1702 2 2:25 58.125 14.875

VTSS 64.000 -0.500d 64.500 64.813 64.813 63.000 3374 492 1 2:28 68.125 17.125
LLTC 61.250 -0.813d 62.063 62.625 63.875 61.125 4258 779 42 2:28 65.750 19.563
PMCS 56.250 -2.750d 59.000 59.125 60.000 55.875 3544 709 4 2:25 63.250 11.438
RMBS 88.750 -8.375d 97.125 98.875 99.000 86.750 24957 4223 1 2:28 109.938 39.000

Software [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EFII 51.938 1.688u 50.250 50.750 52.250 49.938 5697 599 3 2:28 52.375 13.500
SEBL 59.625 1.625u 58.000 58.000 62.000 57.875 9437 1397 2 2:25 61.875 15.125
CTXS 54.938 1.313u 53.625 53.688 55.125 53.625 5078 756 1 2:28 57.000 23.125
RATL 34.188 1.063u 33.125 33.125 34.375 33.125 6083 435 2 2:24 37.500 10.500

LGTO 58.000 0.625u 57.375 57.875 59.938 57.375 3591 459 1 2:25 67.750 27.500
CA 51.188 0.500u 50.688 50.750 51.625 50.688 11556 383 10 2:23 61.938 26.000
CHKP 53.750 0.375d 53.375 54.500 54.750 53.375 2659 309 10 2:25 56.563 10.875
ADBE 84.938 0.250u 84.688 84.625 87.250 84.563 3602 814 1 2:28 88.250 23.625

BMCS 48.813 0.125d 48.688 49.625 49.750 48.750 17080 864 50 2:28 60.250 30.000
ORCL 35.563 -0.125d 35.688 35.875 36.234 35.438 N/A 5726 1 2:28 41.156 12.125
CPWR 30.000 -0.188d 30.188 30.188 30.563 29.875 30891 1539 22 2:28 39.906 16.375
NEON 39.438 -0.250d 39.688 40.500 40.750 39.375 3288 412 3 2:28 78.375 12.000

MERQ 35.000 -0.375d 35.375 35.500 35.500 34.625 2406 118 100 2:22 39.938 10.563
ERTS 52.313 -1.063d 53.375 53.313 53.313 51.938 5479 473 3 2:28 57.125 33.250
VRTS 91.813 -1.688d 93.500 93.875 95.125 91.250 3622 554 6 2:27 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MWD 93.500 2.188u 91.313 93.000 94.000 92.375 14630 960 N/A 2:23 116.938 36.500
CMB 81.563 1.563u 80.000 81.188 82.125 80.938 15983 836 11 2:23 91.125 35.563
BAC 69.938 0.938u 69.000 68.250 70.188 68.250 34475 1045 1 2:23 88.438 44.000
GS 66.000 0.938u 65.063 65.500 66.813 65.375 8279 435 3 2:23 77.250 60.500

WFC 42.625 0.750u 41.875 42.500 42.875 42.500 17999 617 8 2:23 44.875 27.500
C 44.500 0.688u 43.813 44.000 44.750 43.750 43847 2054 3 2:28 51.750 19.000
MER 72.813 0.375d 72.438 74.250 74.250 72.313 14979 1264 1 2:23 109.125 35.750
DLJ 53.688 0.125d 53.563 54.563 55.625 53.563 2783 279 8 2:25 100.750 20.375

Bios_Drugs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
IMNX 122.813 2.438u 120.375 121.500 125.250 120.750 2958 508 10 2:28 145.875 23.938
BGEN 116.125 2.000u 114.125 114.750 118.375 114.375 5384 1114 1 2:28 120.500 41.750
AMGN 56.500 0.813u 55.688 56.188 57.313 56.000 32546 3662 12 2:28 81.375 28.969
PFE 101.688 0.313d 101.375 102.000 103.000 101.500 27300 3950 5 2:23 150.125 86.000

Laser [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LVCI 53.875 1.500u 52.375 51.875 54.750 51.500 1536 283 1 2:22 66.250 8.500
BOL 72.688 0.875u 71.813 72.000 73.125 72.000 1683 173 19 2:25 84.750 38.063
VISX 79.125 0.313d 78.813 79.500 81.625 78.750 10383 1442 1 2:28 84.625 10.484
LZRC 43.188 0.313u 42.875 42.000 43.500 42.000 1118 84 38 2:14 50.750 10.125

BEAM 19.375 -0.188d 19.563 19.438 19.875 19.063 2115 346 5 2:27 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SLR 62.875 -0.125d 63.000 63.250 64.375 62.375 9541 380 1 2:23 67.250 19.219
JBL 41.500 -0.750d 42.250 42.188 43.625 41.375 5464 332 1 2:23 55.375 11.500
FLEX 52.125 -1.375d 53.500 53.813 53.875 51.250 3609 320 2 2:27 58.375 10.984
SANM 73.063 -2.063d 75.125 75.500 76.125 72.625 2547 396 3 2:28 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 51.000 1.000u 50.000 50.875 52.000 50.625 13727 1341 150 2:28 67.000 16.000
EXTR 50.500 0.563d 49.938 51.000 52.375 50.500 2089 322 10 2:14 65.125 35.063