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 10583.000 48.000u 10535.000 10535.000 10650.000 10535.000 N/A 8426 N/A 3:08 N/A N/A
BKX 854.400 13.300u 841.100 843.800 857.100 843.800 1324 1185 1 3:08 953.200 545.700
SPZ 1317.800 2.000u 1315.800 1315.800 1329.100 1315.100 1366 1219 2 3:13 1376.000 923.300
NDX 2185.000 0.100u 2184.900 2184.900 2221.300 2174.200 1434 1244 1 3:28 2283.600 1063.300

QQQ 108.750 -0.766d 109.516 110.250 111.125 105.906 36706 1097 1 3:08 114.563 97.000
VIX 22.580 -1.090u 23.670 22.490 23.380 21.330 329 298 1 3:13 60.630 16.730
COMP 2551.300 -2.600d 2553.900 2573.000 2587.100 2542.900 349 309 1 3:13 2677.700 1357.100
SOX 450.580 -4.050d 454.630 454.630 460.120 448.710 1434 1287 1 3:08 484.300 182.590

DOW [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AXP 122.813 2.813u 120.000 121.500 123.750 120.750 8883 849 10 3:08 142.625 67.000
HWP 91.813 0.938u 90.875 91.250 92.375 91.188 10744 878 N/A 3:08 97.563 47.063
JPM 128.375 0.875d 127.500 129.000 130.250 128.000 4910 601 106 3:11 147.813 72.125
MRK 69.563 0.625- 68.938 69.563 70.500 69.313 32972 2087 251 3:13 87.375 57.500

WMT 43.688 0.375d 43.313 43.750 44.250 43.375 27923 2354 1 3:08 53.406 26.219
GE 105.000 -1.750d 106.750 107.313 107.438 104.500 28680 2514 10 3:08 117.438 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 123.938 1.375u 122.563 123.313 125.750 123.313 36003 2656 104 3:13 127.750 53.094
CSCO 61.063 0.813d 60.250 61.250 61.688 60.500 N/A 14697 1 3:13 62.313 20.563
WCOM 93.063 0.500u 92.563 93.000 94.000 92.563 52642 4908 50 3:13 96.766 39.000
EMC 53.438 0.438d 53.000 53.875 54.875 53.375 36778 3292 23 3:08 67.469 20.844

MSFT 84.938 0.313d 84.625 85.375 86.438 84.375 N/A 12246 1 3:13 95.625 43.875
INTC 55.313 0.250d 55.063 55.500 56.313 55.000 N/A 9064 2 3:13 71.844 34.844
LU 63.500 -0.500d 64.000 65.188 65.750 63.500 N/A 3993 4 3:08 67.000 26.719
DELL 37.125 -1.000d 38.125 38.625 38.813 36.500 N/A 13701 2 3:13 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 49.000 -0.938d 49.938 52.000 52.188 48.000 8990 2209 10 3:13 79.750 7.250
ATHM 50.625 -2.375d 53.000 55.000 55.000 49.625 N/A 13960 5 3:13 99.000 11.750
RNWK 60.875 -3.313d 64.188 65.688 65.938 59.750 11005 2518 1 3:13 131.875 7.625
CMGI 93.000 -3.500d 96.500 97.750 98.500 91.563 30561 9053 3 3:13 165.000 8.609

AMZN 110.063 -3.563d 113.625 116.438 117.500 108.563 42031 10280 4 3:13 221.250 21.656
AOL 102.875 -3.875d 106.750 108.000 109.375 101.000 N/A 14975 5 3:08 175.500 17.250
YHOO 146.938 -4.063d 151.000 152.750 153.875 145.188 46050 11956 5 3:13 244.000 29.500
PCLN 96.625 -5.375d 102.000 105.438 107.375 95.500 19180 6091 3 3:13 165.000 58.000

EBAY 135.875 -6.250d 142.125 144.000 144.188 133.688 22331 7042 2 3:13 234.000 8.406
INKT 107.250 -6.500d 113.750 115.750 116.500 104.500 12544 3110 4 3:13 159.125 18.813
DCLK 74.438 -7.250d 81.688 80.813 82.313 73.750 43944 9607 5 3:13 176.000 6.750

Networkers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
COMS 26.813 0.313u 26.500 26.625 27.188 26.375 40226 4258 10 3:13 51.125 20.000
NN 28.250 -0.438d 28.688 28.688 28.875 28.250 4587 171 3 3:11 39.875 15.438
SUNW 64.125 -0.438d 64.563 64.688 65.875 63.063 39217 4995 4 3:13 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 85.125 0.813u 84.313 84.875 87.125 84.813 13396 905 2 3:08 91.500 29.531
ERICY 32.938 0.563u 32.375 32.563 33.250 32.500 22173 865 27 3:13 34.125 15.000
MOT 89.375 0.375d 89.000 90.000 90.500 89.000 18788 1134 5 3:08 96.688 38.375
QCOM 126.875 -0.875d 127.750 128.875 131.250 125.000 19709 3912 10 3:13 137.500 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 100.625 1.000u 99.625 98.875 108.000 98.875 572 239 3 3:13 122.750 65.000
UNPH 150.750 0.750d 150.000 151.000 152.250 150.000 5066 706 10 3:12 157.625 31.250
QWST 33.813 0.750d 33.063 34.063 34.438 33.063 N/A 8594 2 3:13 52.375 11.000
NT 83.625 0.375d 83.250 84.125 84.688 83.375 7243 607 1 3:08 88.000 26.813

CMVT 71.750 0.250d 71.500 72.375 73.250 71.250 6304 482 1 3:10 77.875 19.578
WCII 49.000 0.188d 48.813 49.625 50.375 48.688 12310 695 2 3:13 60.000 10.250
GBLX 46.000 0.063d 45.938 46.375 46.438 45.500 5133 431 3 3:10 64.250 8.000
CMTN 58.063 0.063d 58.000 61.000 61.000 58.000 2281 215 3 3:12 78.375 50.500

PCS 58.438 -0.063d 58.500 58.688 60.375 58.250 5695 715 32 3:10 59.375 12.750
ANTC 29.906 -0.094d 30.000 30.000 30.063 29.250 4108 254 10 3:06 34.188 11.500
ADCT 41.563 -0.500d 42.063 42.313 42.938 40.563 20281 1965 5 3:13 53.625 15.750
COVD 42.500 -0.500d 43.000 43.375 43.750 42.438 4932 655 1 3:10 81.000 20.656

RCNC 41.875 -0.625d 42.500 42.625 43.188 41.813 1390 238 1 3:12 54.500 8.750
LVLT 66.813 -0.813d 67.625 68.063 69.125 66.313 5707 1180 1 3:13 100.125 22.375
ADLAC 67.125 -1.188d 68.313 68.625 68.875 67.125 2101 188 10 3:13 87.000 27.250
MFNX 34.688 -1.938d 36.625 37.563 37.813 34.250 32407 3390 350 3:13 47.563 4.219

TLAB 65.000 -2.250d 67.250 67.750 68.750 64.750 24167 3280 35 3:13 70.625 15.688
AWRE 40.000 -2.313d 42.313 43.563 43.875 39.500 2988 519 1 3:10 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 6479 1475 6 3:10 100.000 14.875
GNET 67.500 -2.188d 69.688 72.625 73.000 64.125 12948 3116 4 3:13 99.500 3.188
INSP 42.125 -2.375d 44.500 45.000 46.000 41.875 3482 878 5 3:12 72.625 9.750
LCOS 92.063 -3.375d 95.438 97.250 97.750 91.250 10001 2705 4 3:12 145.375 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 62.125 1.563u 60.563 61.250 62.750 60.750 2055 368 5 3:12 78.000 13.000
CNCX 38.000 0.750u 37.250 37.750 38.563 37.250 3327 451 3 3:11 57.625 7.125
ELNK 60.625 -0.875d 61.500 61.438 62.000 59.000 10593 2130 1 3:13 99.375 19.500
ABOV 37.500 -1.250d 38.750 39.063 40.000 37.000 13864 2145 2 3:13 75.500 5.750

PSIX 47.250 -2.000d 49.250 50.000 51.000 46.250 7504 1253 2 3:13 73.750 8.375
EXDS 89.250 -3.813d 93.063 96.000 96.875 87.125 9671 2057 3 3:13 109.125 7.750
MSPG 77.625 -4.500d 82.125 84.688 85.438 76.250 21816 5892 1 3:13 133.000 22.750

E*Banking [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SONE 37.000 0.625u 36.375 36.125 38.000 35.625 1151 263 1 3:12 79.250 4.625
NTBK 32.250 -1.000d 33.250 34.125 34.250 31.563 7834 1441 2 3:13 83.000 3.578
TBFC 33.250 -1.500d 34.750 35.250 36.000 32.750 2698 573 2 3:13 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 34.625 -0.625d 35.250 35.875 35.875 34.063 2650 451 5 2:56 93.000 8.125
EGRP 36.344 -1.844d 38.188 38.750 39.125 36.000 46075 8384 2 3:13 72.250 2.500
AMTD 81.250 -2.875d 84.125 84.875 86.938 79.063 16125 4450 3 3:13 188.375 5.625
NITE 50.625 -3.563d 54.188 53.188 55.250 50.000 32793 6200 1 3:13 81.625 2.250

SCH 88.500 -3.750d 92.250 94.000 95.250 88.375 18391 2002 10 3:08 155.000 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BVSN 59.750 2.750u 57.000 57.125 60.500 57.125 2192 525 12 3:12 72.375 9.250
MACR 39.250 0.625u 38.625 38.938 40.375 38.688 5700 582 101 3:08 53.250 12.313
VERT 80.703 0.578u 80.125 80.125 82.250 79.000 1077 303 14 3:11 149.000 34.750
VIGN 63.000 0.000u 63.000 62.500 66.000 61.750 1159 304 8 3:12 111.750 37.250

INTU 83.750 -0.313d 84.063 84.688 86.000 83.375 3717 565 2 3:12 110.750 26.250
CPTH 48.000 -1.750d 49.750 50.375 50.375 47.625 1540 221 5 3:13 150.250 34.125
VRSN 70.250 -2.688d 72.938 73.875 75.000 69.500 8649 1533 1 3:12 94.125 9.688
NSOL 70.500 -3.000d 73.500 73.750 75.000 67.750 5989 1442 3 3:13 153.750 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 38.500 -0.438d 38.938 39.875 40.125 38.000 3939 485 1 3:12 83.563 36.000
IVIL 41.125 -1.500d 42.625 43.375 43.688 41.125 867 135 10 3:12 130.000 31.250
GMST 56.000 -2.688d 58.688 58.688 59.250 55.500 2036 373 5 3:13 67.625 15.500
HLTH 80.125 -4.750d 84.875 84.875 85.500 80.000 3067 683 1 3:13 126.188 21.750

PCs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LXK 64.375 0.875u 63.500 64.000 65.438 64.000 5614 477 9 3:06 74.375 25.375
BBY 64.125 0.125u 64.000 64.000 65.250 63.125 20730 980 N/A 3:06 64.250 15.969
AAPL 42.313 0.000d 42.313 42.500 42.688 42.063 21285 1334 5 3:12 50.000 26.750
GTW 60.500 -2.125d 62.625 62.875 63.188 60.250 7691 415 501 3:08 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 4296 491 50 3:13 44.313 9.563
SNPS 54.875 1.563u 53.313 53.625 56.188 53.531 5971 642 10 3:13 61.250 24.500
KLAC 57.875 0.750u 57.125 57.500 58.500 56.375 6179 1023 11 3:13 65.000 20.750
LRCX 40.938 0.188u 40.750 40.750 41.750 40.625 4428 327 5 3:12 43.313 8.375

AMAT 65.813 0.000d 65.813 66.563 67.375 65.250 39955 4621 3 3:13 72.000 21.563
TER 65.063 -1.188d 66.250 65.875 67.375 64.438 5630 406 10 3:03 70.688 15.000
NVLS 62.250 -1.250d 63.500 63.125 64.375 61.000 9692 1111 176 3:12 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 113.000 5.313u 107.688 109.625 114.875 109.438 15971 3661 1 3:12 124.250 23.500
TXN 134.500 1.875u 132.625 133.125 135.625 133.125 17353 1374 10 3:08 140.625 45.375
ALTR 38.000 1.000u 37.000 37.438 38.750 37.125 23255 2234 3 3:13 41.156 14.125
STM 64.625 0.500u 64.125 64.375 65.188 64.250 1574 117 1 3:06 72.500 17.938

LSCC 56.250 -0.063d 56.313 56.375 57.188 55.875 1411 181 1 3:11 61.875 18.875
XLNX 53.250 -0.188d 53.438 54.500 55.250 52.625 16611 1837 1 3:13 58.125 14.875
VTSS 64.000 -0.375d 64.375 64.813 64.813 63.000 3609 532 2 3:13 68.125 17.125
MCHP 46.250 -0.875d 47.125 47.625 48.375 46.125 3026 417 1 3:13 50.438 17.000

LLTC 61.000 -1.063d 62.063 62.625 63.875 60.375 4927 920 3 3:12 65.750 19.563
QLGC 124.000 -1.375d 125.375 126.500 129.938 124.000 1584 296 3 3:13 136.875 13.938
PMCS 56.500 -2.500d 59.000 59.125 60.000 55.875 4937 781 7 3:11 63.250 11.438
RMBS 88.750 -8.375d 97.125 98.875 99.000 86.750 27161 4524 1 3:12 109.938 39.000

Software [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EFII 51.875 1.625u 50.250 50.750 52.250 49.938 6115 656 1 3:12 52.375 13.500
SEBL 59.250 1.250u 58.000 58.000 62.000 57.875 10414 1522 2 3:11 61.875 15.125
RATL 34.188 1.063u 33.125 33.125 34.375 33.125 6348 466 8 3:12 37.500 10.500
CTXS 54.625 1.000u 53.625 53.688 55.125 53.625 5583 831 5 3:11 57.000 23.125

CHKP 54.125 0.750d 53.375 54.500 54.750 53.375 3032 358 1 3:13 56.563 10.875
CA 51.125 0.438u 50.688 50.750 51.625 50.688 12298 435 N/A 3:07 61.938 26.000
LGTO 57.688 0.313d 57.375 57.875 59.938 57.375 4235 502 5 3:11 67.750 27.500
BMCS 48.875 0.188d 48.688 49.625 49.750 48.688 19034 1001 10 3:12 60.250 30.000

CPWR 30.125 -0.063d 30.188 30.188 30.563 29.875 35214 1730 3 3:13 39.906 16.375
ORCL 35.563 -0.125d 35.688 35.875 36.234 35.313 N/A 6352 2 3:13 41.156 12.125
NEON 39.500 -0.188d 39.688 40.500 40.750 39.250 3622 469 40 3:12 78.375 12.000
MERQ 34.875 -0.500d 35.375 35.500 35.500 34.625 2519 136 1 3:12 39.938 10.563

ADBE 84.000 -0.688d 84.688 84.625 87.250 82.563 4715 1020 1 3:13 88.250 23.625
ERTS 52.375 -1.000d 53.375 53.313 53.313 51.938 5648 501 2 3:11 57.125 33.250
VRTS 91.313 -2.188d 93.500 93.875 95.125 90.688 4049 606 2 3:05 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 92.938 1.625d 91.313 93.000 94.000 92.375 16380 1075 117 3:13 116.938 36.500
CMB 81.563 1.563u 80.000 81.188 82.125 80.938 17622 945 N/A 3:08 91.125 35.563
GS 66.125 1.063u 65.063 65.500 66.813 65.375 8502 463 18 3:07 77.250 60.500
BAC 69.875 0.875u 69.000 68.250 70.188 68.250 37170 1173 49 3:08 88.438 44.000

WFC 42.625 0.750u 41.875 42.500 42.875 42.500 20955 732 1 3:08 44.875 27.500
C 44.313 0.500u 43.813 44.000 44.750 43.750 47556 2284 N/A 3:08 51.750 19.000
MER 72.125 -0.313d 72.438 74.250 74.250 71.500 17371 1453 100 3:08 109.125 35.750
DLJ 52.688 -0.875d 53.563 54.563 55.625 52.500 3116 316 28 3:06 100.750 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 122.688 2.313u 120.375 121.500 125.250 120.750 3221 544 2 3:13 145.875 23.938
BGEN 116.063 1.938u 114.125 114.750 118.375 114.375 5685 1194 2 3:13 120.500 41.750
AMGN 55.906 0.219d 55.688 56.188 57.313 55.750 35648 4148 3 3:13 81.375 28.969
PFE 101.125 -0.250d 101.375 102.000 103.000 100.875 30739 4462 N/A 3:07 150.125 86.000

Laser [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BOL 72.688 0.875u 71.813 72.000 73.125 72.000 2167 207 8 3:07 84.750 38.063
LZRC 43.250 0.375u 42.875 42.000 43.500 42.000 1215 99 1 3:11 50.750 10.125
LVCI 52.500 0.125u 52.375 51.875 54.750 51.500 1785 346 1 3:11 66.250 8.500
VISX 78.875 0.063d 78.813 79.500 81.625 78.625 10819 1534 1 3:10 84.625 10.484

BEAM 19.250 -0.313d 19.563 19.438 19.875 19.063 2458 402 1 3:13 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 41.750 -0.500d 42.250 42.188 43.625 41.250 5810 362 27 3:07 55.375 11.500
SLR 62.438 -0.563d 63.000 63.250 64.375 62.063 10054 435 1 3:03 67.250 19.219
FLEX 52.375 -1.125d 53.500 53.813 53.875 51.250 3771 351 1 3:11 58.375 10.984
SANM 73.875 -1.250d 75.125 75.500 76.125 72.625 2803 448 1 3:13 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 1.125u 50.000 50.875 52.000 50.625 15288 1452 10 3:13 67.000 16.000
EXTR 50.438 0.500d 49.938 51.000 52.375 50.250 2250 333 3 3:10 65.125 35.06