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 10665.000 112.000u 10553.000 10553.000 10692.000 10553.000 N/A 4817 N/A 12:40 N/A N/A
BKX 873.400 21.200u 852.200 860.800 873.900 860.300 734 645 1 12:40 953.200 545.700
SPZ 1336.100 20.800u 1315.300 1315.300 1337.500 1315.300 780 688 1 12:45 1376.000 923.300
NDX 2197.000 11.200u 2185.800 2185.800 2211.300 2185.800 842 727 2 1:00 2283.600 1063.300

COMP 2559.400 6.800d 2552.600 2568.400 2575.400 2554.900 197 178 2 12:44 2677.700 1357.100
SOX 456.830 4.300u 452.530 452.530 459.310 449.480 844 742 1 12:40 484.300 182.590
QQQ 109.688 0.313d 109.375 110.313 110.688 109.406 21731 686 20 12:40 114.563 97.000
VIX 22.570 -0.040u 22.610 22.160 22.780 22.110 180 149 1 12:44 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
JPM 132.000 3.438u 128.563 129.688 132.563 129.563 2478 411 7 12:39 147.813 72.125
HWP 94.813 2.188u 92.625 93.000 96.000 93.000 18806 996 4 12:40 97.563 47.063
AXP 124.500 2.063d 122.438 124.750 124.938 124.000 6773 454 6 12:40 142.625 67.000
GE 105.875 1.438u 104.438 105.188 106.313 105.188 21170 1615 1 12:40 117.438 69.000

WMT 44.875 1.438u 43.438 44.000 44.938 43.813 21368 1814 2 12:40 53.406 26.219
MRK 69.938 1.063d 68.875 70.750 70.813 69.688 21212 1244 2 12:40 87.375 57.500

Tech_Titans [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LU 64.938 1.250u 63.688 64.625 65.500 64.063 52035 3057 1 12:40 67.000 26.719
INTC 56.313 1.000u 55.313 55.563 56.500 55.313 58763 6116 1 12:45 71.844 34.875
WCOM 92.875 0.750u 92.125 92.813 93.250 92.438 26921 2773 3 12:45 96.766 39.000
MSFT 85.250 0.313d 84.938 85.500 86.250 84.938 N/A 7856 10 12:45 95.625 43.875

CSCO 61.250 -0.063d 61.313 62.000 62.125 61.125 N/A 10761 1 12:45 62.313 20.563
IBM 123.000 -0.125d 123.125 124.000 124.688 122.563 34328 1535 2 12:40 127.750 55.375
DELL 36.688 -0.250d 36.938 37.500 37.750 36.250 N/A 8119 2 12:45 55.000 20.375
EMC 52.375 -1.500d 53.875 54.000 54.563 52.250 26703 1944 11 12:39 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
INKT 107.875 1.125d 106.750 107.938 110.188 103.250 8867 2249 1 12:45 159.125 19.500
RNWK 61.250 -0.375d 61.625 63.125 64.000 60.063 5753 1372 2 12:45 131.875 7.625
CNET 48.875 -1.125d 50.000 51.813 51.875 48.125 5699 1357 4 12:45 79.750 7.250
ATHM 50.313 -1.188d 51.500 52.063 52.500 49.688 33788 6369 4 12:45 99.000 11.750

AOL 100.313 -2.500d 102.813 104.000 104.500 98.000 N/A 10694 4 12:45 175.500 17.250
PCLN 93.250 -2.500d 95.750 99.000 99.500 92.000 10604 3146 2 12:45 165.000 58.000
DCLK 72.250 -3.688d 75.938 75.750 76.000 70.500 24152 4814 1 12:45 176.000 6.750
CMGI 90.375 -3.875d 94.250 95.125 95.375 88.625 27179 6661 2 12:45 165.000 8.609

YHOO 142.125 -4.750d 146.875 147.563 148.750 140.000 37540 9181 3 12:45 244.000 29.500
AMZN 104.500 -5.688d 110.188 111.000 111.250 102.438 43375 9084 3 12:45 221.250 21.656
EBAY 129.000 -7.000d 136.000 135.656 136.000 127.500 23534 6473 2 12:45 234.000 8.406

Networkers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
COMS 27.188 0.125- 27.063 27.188 27.625 27.125 25136 2444 1 12:45 51.125 20.000
NN 28.313 0.063d 28.250 28.500 28.563 28.188 2373 96 5 12:39 39.875 15.438
SUNW 64.875 0.000d 64.875 65.250 65.875 63.750 28839 3731 3 12:45 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MOT 91.250 1.250u 90.000 90.375 91.750 90.313 10854 794 11 12:39 96.688 38.375
QCOM 127.063 0.313d 126.750 128.813 129.000 125.125 7835 1675 10 12:45 137.500 18.875
ERICY 32.813 -0.250u 33.063 32.375 32.938 32.375 20154 566 10 12:44 34.125 15.000
NOK 84.625 -0.625d 85.250 84.750 85.500 84.563 7809 444 48 12:40 91.500 29.531

Telecom_Infrastructr [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
RBAK 103.125 5.250d 97.875 103.625 105.000 101.000 342 132 1 12:43 122.750 65.000
CMTN 60.000 2.125- 57.875 60.000 61.625 58.750 1362 136 2 12:44 78.375 50.500
CMVT 73.156 1.781d 71.375 74.125 74.375 73.000 5341 673 10 12:45 77.875 19.578
UNPH 153.125 1.750u 151.375 153.000 155.000 152.625 4065 750 1 12:43 157.625 31.250

ADLAC 68.375 1.688u 66.688 66.250 71.125 66.000 2909 279 1 12:45 87.000 29.125
ANTC 31.625 1.250u 30.375 30.250 32.000 30.125 1929 243 3 12:42 34.188 11.500
ADCT 42.813 1.188u 41.625 42.688 44.063 42.438 16131 1300 5 12:40 53.625 15.750
PCS 58.625 0.938u 57.688 57.750 58.625 57.625 4543 319 1 12:40 60.375 12.750

TLAB 66.188 0.813d 65.375 66.438 67.250 64.750 13164 1920 4 12:45 70.625 15.688
NT 83.813 0.375d 83.438 84.000 84.813 83.438 4551 400 19 12:38 88.000 26.813
QWST 33.875 0.000d 33.875 34.438 34.625 33.563 52344 4164 18 12:45 52.375 11.000
LVLT 66.625 -0.063d 66.688 67.875 68.375 66.125 4377 771 2 12:44 100.125 22.375

MFNX 34.000 -0.625d 34.625 35.500 35.500 33.813 23960 1717 2 12:45 47.563 4.219
AWRE 38.500 -0.688d 39.188 40.750 41.125 38.500 5137 401 5 12:45 87.125 4.250
GBLX 45.125 -0.688d 45.813 45.688 46.375 45.063 3447 287 1 12:45 64.250 8.000
COVD 40.625 -1.125d 41.750 42.375 43.000 40.625 1432 330 1 12:45 81.000 20.656

WCII 47.188 -1.688d 48.875 48.875 49.625 47.125 3234 423 12 12:44 60.000 10.250
RCNC 40.250 -1.750d 42.000 42.125 42.625 40.250 1285 272 13 12:45 54.500 8.750

E*Portals [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GNET 67.938 -0.813d 68.750 70.438 71.688 67.000 6034 1508 1 12:45 99.500 3.203
INSP 40.500 -1.875d 42.375 43.000 43.375 40.063 3160 657 3 12:45 72.625 9.750
SEEK 43.375 -2.063d 45.438 45.375 45.438 43.000 4726 935 1 12:45 100.000 14.875
LCOS 89.688 -2.125d 91.813 93.375 93.500 89.125 5173 1333 13 12:44 145.375 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 63.688 1.313u 62.375 62.625 64.688 62.375 1675 312 12 12:45 78.000 13.000
MSPG 38.500 -0.250d 38.750 40.625 40.688 37.750 13970 3351 2 12:45 66.500 11.375
ABOV 36.813 -0.813d 37.625 37.875 38.250 36.500 5439 805 5 12:45 75.500 5.750
CNCX 37.500 -1.500d 39.000 39.625 39.750 36.125 3006 452 1 12:43 57.625 7.125

EXDS 88.625 -2.000d 90.625 91.750 92.875 87.063 6128 1082 2 12:45 109.125 7.750
ELNK 58.750 -2.000d 60.750 59.063 61.063 57.313 6020 1349 11 12:45 99.375 19.500
PSIX 44.375 -2.375d 46.750 47.000 47.000 44.000 6608 921 1 12:44 73.750 8.375

E*Banking [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SONE 38.500 1.500u 37.000 38.375 38.688 37.625 3188 231 1 12:43 79.250 4.625
NTBK 31.875 -0.125d 32.000 32.188 32.875 31.750 4806 679 1 12:45 83.000 3.578
TBFC 32.438 -0.938d 33.375 33.625 34.000 32.375 3022 378 3 12:37 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SCH 90.125 0.625u 89.500 89.500 92.125 88.750 12035 1369 N/A 12:40 155.000 18.500
NDB 34.688 -0.813d 35.500 35.500 35.625 34.500 1279 242 3 12:40 93.000 8.125
EGRP 35.250 -1.188d 36.438 37.188 37.250 35.063 24051 4804 1 12:45 72.250 2.500
NITE 49.625 -2.000d 51.625 51.125 52.375 49.125 14015 3123 1 12:45 81.625 2.250

AMTD 81.125 -4.375d 85.500 83.375 83.500 80.500 12005 3375 2 12:45 188.375 5.625

E*Commerce_E*SW [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VIGN 65.750 2.625u 63.125 65.125 67.375 65.000 2465 443 2 12:41 111.750 37.250
BVSN 63.750 2.438u 61.313 63.375 65.375 63.000 3189 738 3 12:42 72.375 9.250
INTU 85.000 2.000u 83.000 84.000 86.625 84.000 4692 520 10 12:45 110.750 26.250
NSOL 71.813 0.375d 71.438 72.750 74.500 69.500 3904 809 1 12:44 153.750 10.500

MACR 38.438 -0.688d 39.125 39.375 40.250 38.250 3109 313 22 12:32 53.250 12.313
VRSN 67.563 -0.938d 68.500 70.875 71.125 67.125 3209 583 36 12:45 94.125 9.688
VERT 79.750 -2.000d 81.750 82.000 82.750 79.000 1091 231 1 12:41 149.000 34.750
CPTH 45.375 -2.375d 47.750 46.750 46.750 44.500 1534 206 5 12:44 150.250 34.125

E*Misc [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GMST 56.500 0.188d 56.313 56.875 57.625 55.625 1603 277 1 12:41 67.625 15.500
ETYS 37.375 -0.625d 38.000 38.125 38.688 37.250 1302 271 4 12:45 83.563 36.000
IVIL 39.438 -1.313d 40.750 40.875 41.000 39.438 1158 148 1 12:45 130.000 31.250
HLTH 70.875 -9.438d 80.313 73.063 75.750 69.000 8677 2396 1 12:45 126.188 21.750

PCs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LXK 66.250 1.563u 64.688 66.000 67.500 66.000 5493 284 6 12:40 74.375 25.375
AAPL 42.625 0.438u 42.188 42.438 42.938 42.375 14564 903 150 12:45 50.000 28.063
GTW 60.813 -0.313d 61.125 61.500 61.813 60.813 3450 274 10 12:39 84.500 36.125
BBY 62.688 -0.750d 63.438 63.875 64.313 62.125 12673 555 1 12:38 65.250 15.969

SemiCapX_EDA [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NVLS 63.875 1.500u 62.375 62.625 64.250 62.125 4764 762 1 12:45 75.500 20.875
AMAT 65.813 1.000u 64.813 65.125 65.938 63.375 29875 4042 1 12:45 72.000 21.563
KLAC 59.000 1.000u 58.000 58.250 59.125 56.875 7424 1027 1 12:45 65.000 20.750
PRIA 34.750 0.875u 33.875 34.250 34.750 34.000 1497 141 50 12:45 44.313 9.563

LRCX 41.750 0.375u 41.375 41.063 41.938 41.063 1794 223 6 12:43 43.313 8.375
TER 65.875 0.188u 65.688 65.813 66.563 65.625 1915 170 10 12:26 70.688 15.000
SNPS 54.375 -0.375d 54.750 55.563 55.750 54.125 1819 259 3 12:44 61.250 24.500

Semis [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BRCM 116.063 2.938u 113.125 115.125 118.375 113.500 10590 2664 1 12:45 124.250 23.500
TXN 137.875 2.375u 135.500 136.500 139.000 134.500 12888 1180 1 12:40 140.625 45.375
RMBS 91.688 2.313u 89.375 90.500 92.250 86.000 7736 1466 1 12:44 109.938 45.000
VTSS 64.938 2.313u 62.625 63.313 65.750 61.500 4866 865 4 12:44 68.125 17.125

PMCS 57.000 1.500u 55.500 56.375 58.125 55.375 3366 458 20 12:44 63.250 11.438
MCHP 47.375 1.375u 46.000 46.125 47.625 45.938 3021 329 100 12:33 50.438 17.000
LSCC 56.750 1.250u 55.500 56.375 58.125 56.063 1856 188 1 12:27 61.875 18.875
QLGC 126.250 1.000d 125.250 127.250 128.750 125.000 826 207 20 12:45 136.875 13.938

LLTC 62.500 0.500u 62.000 62.063 63.500 61.250 6789 690 100 12:45 65.750 19.563
XLNX 53.500 0.375d 53.125 53.625 55.250 52.625 10929 1546 1 12:45 58.125 14.875
STM 64.750 0.125u 64.625 64.500 65.000 64.000 2965 117 4 12:33 72.500 17.938
ALTR 36.750 -1.000d 37.750 38.250 38.250 36.594 17160 1473 10 12:44 41.156 14.500

Software [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ADBE 85.500 2.125u 83.375 84.000 86.625 83.938 4773 629 7 12:45 88.250 23.625
ERTS 53.938 1.625u 52.313 52.500 54.250 52.438 5416 515 5 12:44 57.125 33.250
SEBL 60.750 1.313u 59.438 60.250 61.625 60.250 4442 650 3 12:44 62.000 15.125
VRTS 92.938 0.938u 92.000 91.625 93.375 91.563 2044 278 2 12:43 99.750 23.750

CTXS 55.188 0.563d 54.625 55.250 56.000 54.625 5480 565 4 12:44 57.000 23.125
LGTO 58.250 0.375d 57.875 58.375 58.438 57.250 1681 179 32 12:44 67.750 27.500
CA 51.875 0.375d 51.500 52.000 52.500 51.813 6240 369 4 12:38 61.938 26.000
CPWR 30.313 0.313u 30.000 30.250 30.625 29.938 13858 1225 10 12:45 39.906 16.375

ORCL 36.000 0.250u 35.750 35.750 36.563 35.750 61523 5230 10 12:45 41.156 12.125
MERQ 35.125 0.188d 34.938 35.375 35.750 34.625 2179 177 10 12:44 39.938 10.563
NEON 39.750 0.125d 39.625 39.875 41.375 39.063 2676 404 2 12:43 78.375 12.000
BMCS 48.563 0.000d 48.563 48.688 49.188 48.000 6879 772 10 12:44 60.250 30.000

RATL 35.000 -0.313d 35.313 36.500 37.375 34.250 7004 870 1 12:45 37.500 10.500
EFII 51.500 -0.500d 52.000 51.750 52.063 51.000 3392 362 25 12:44 52.375 13.500
CHKP 51.875 -2.500d 54.375 53.750 54.313 51.500 2684 357 84 12:45 56.563 10.875

Banks_Brokers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
DLJ 55.188 2.625u 52.563 53.375 55.625 53.125 2024 283 19 12:40 100.750 20.375
CMB 83.750 2.563u 81.188 82.000 83.938 81.750 12951 678 3 12:40 91.125 35.563
MER 74.313 2.313u 72.000 73.000 74.375 72.625 11713 991 6 12:40 109.125 35.750
MWD 93.438 1.688u 91.750 93.000 94.500 92.750 10418 598 3 12:40 116.938 36.500

C 45.438 1.625u 43.813 44.625 45.563 44.250 44785 1646 917 12:45 51.750 19.000
BAC 71.813 1.438u 70.375 71.000 72.125 70.875 17879 767 4 12:40 88.438 44.000
WFC 43.313 0.500u 42.813 43.000 43.438 42.875 16956 609 17 12:40 44.875 27.500
GS 65.875 -0.375d 66.250 66.438 66.625 65.750 4106 230 1 12:39 77.250 60.500

Bios_Drugs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
IMNX 123.625 1.063u 122.563 122.625 125.500 122.250 3587 366 1 12:33 145.875 23.938
BGEN 58.000 1.000u 57.000 57.188 58.250 56.188 5106 721 50 12:45 60.250 20.875
AMGN 56.750 0.813- 55.938 56.750 56.875 55.813 22326 2124 5 12:45 81.375 28.969
PFE 101.500 0.063d 101.438 102.375 102.500 101.188 19169 2485 15 12:40 150.125 86.000

Laser [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LVCI 56.000 3.375u 52.625 53.625 56.625 53.625 1124 202 4 12:37 66.250 8.500
BOL 74.063 1.250u 72.813 73.000 74.500 72.750 1990 191 27 12:39 84.750 38.063
VISX 81.313 0.563d 80.750 83.688 83.750 81.000 4889 1051 3 12:45 84.625 10.484
BEAM 20.188 0.375d 19.813 20.250 20.688 20.063 4430 520 4 12:45 23.438 3.000

LZRC 42.875 -0.500d 43.375 43.875 44.125 42.375 881 82 10 12:26 50.750 10.125

ECM [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SLR 64.125 1.313u 62.813 63.000 64.500 62.875 4297 303 9 12:40 67.250 19.406
SANM 74.875 0.875u 74.000 74.625 75.875 74.375 1494 230 5 12:45 81.500 19.625
JBL 41.375 -0.375d 41.750 41.688 42.688 41.250 2619 214 1 12:37 55.375 11.500
FLEX 51.813 -0.813d 52.625 52.500 53.000 51.375 784 118 1 12:33 58.375 10.984

Misc [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EXTR 51.250 1.125u 50.125 50.500 52.250 50.500 3357 239 1 12:40 65.125 35.063
NTAP 51.000 -0.938d 51.938 52.000 52.000 50.750 5419 602 10 12:45 67.000 16.000