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 10660.000 107.000u 10553.000 10553.000 10692.000 10553.000 N/A 6096 N/A 1:28 N/A N/A
BKX 873.800 21.600u 852.200 860.800 875.300 860.300 923 827 1 1:28 953.200 545.700
SPZ 1328.000 12.700u 1315.300 1315.300 1338.400 1315.300 973 873 1 1:33 1376.000 923.300
NDX 2198.500 12.700u 2185.800 2185.800 2211.300 2185.800 1035 917 1 1:48 2283.600 1063.300

COMP 2559.500 6.900d 2552.600 2568.400 2575.400 2554.900 247 225 1 1:33 2677.700 1357.100
SOX 456.880 4.350u 452.530 452.530 459.310 449.480 1033 922 1 1:28 484.300 182.590
QQQ 109.875 0.500d 109.375 110.313 110.688 109.406 23177 778 5 1:26 114.563 97.000
VIX 22.670 0.060u 22.610 22.160 22.780 22.110 229 194 1 1:33 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 132.313 3.750u 128.563 129.688 133.000 129.563 2904 492 1 1:28 147.813 72.125
HWP 95.250 2.625u 92.625 93.000 96.000 93.000 21299 1162 2 1:28 97.563 47.063
AXP 124.875 2.438u 122.438 124.750 124.938 124.000 7258 545 3 1:28 142.625 67.000
GE 105.938 1.500u 104.438 105.188 106.375 105.188 23925 1878 238 1:33 117.438 69.000

WMT 44.875 1.438u 43.438 44.000 45.000 43.813 25450 2204 6 1:28 53.406 26.219
MRK 70.063 1.188d 68.875 70.750 70.813 69.688 25099 1467 12 1:28 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
INTC 56.375 1.063u 55.313 55.563 56.500 55.313 63618 6810 1 1:33 71.844 34.875
WCOM 93.000 0.875u 92.125 92.813 93.250 92.438 30337 3130 1 1:33 96.766 39.000
LU 64.438 0.750d 63.688 64.625 65.500 64.063 60138 3507 N/A 1:28 67.000 26.719
MSFT 85.375 0.438d 84.938 85.500 86.250 84.938 N/A 8810 19 1:33 95.625 43.875

IBM 123.000 -0.125d 123.125 124.000 124.688 122.438 39177 1823 5 1:28 127.750 55.375
CSCO 61.000 -0.313d 61.313 62.000 62.125 60.938 N/A 12454 1 1:33 62.313 20.563
DELL 36.625 -0.313d 36.938 37.500 37.750 36.250 N/A 9193 2 1:33 55.000 20.375
EMC 52.313 -1.563d 53.875 54.000 54.563 52.188 32783 2348 1 1:28 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 108.563 1.813u 106.750 107.938 110.188 103.250 9369 2416 5 1:33 159.125 19.500
RNWK 60.438 -1.188d 61.625 63.125 64.000 60.063 6236 1518 2 1:33 131.875 7.625
ATHM 50.250 -1.250d 51.500 52.063 52.500 49.688 35977 6928 2 1:33 99.000 11.750
CNET 48.625 -1.375d 50.000 51.813 51.875 48.000 6750 1629 6 1:33 79.750 7.250

PCLN 92.938 -2.813d 95.750 99.000 99.500 92.000 11652 3494 1 1:33 165.000 58.000
AOL 99.750 -3.063d 102.813 104.000 104.500 98.000 N/A 12534 848 1:33 175.500 17.250
CMGI 90.375 -3.875d 94.250 95.125 95.375 88.625 29540 7413 1 1:33 165.000 8.609
DCLK 71.875 -4.063d 75.938 75.750 76.000 70.500 25710 5242 1 1:33 176.000 6.750

YHOO 141.750 -5.125d 146.875 147.563 148.750 140.000 41402 10353 1 1:33 244.000 29.500
AMZN 103.875 -6.313d 110.188 111.000 111.250 102.438 46308 10053 1 1:33 221.250 21.656
EBAY 128.063 -7.938d 136.000 135.656 136.000 127.500 27330 7765 4 1:33 234.000 8.406

Networkers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NN 28.313 0.063d 28.250 28.500 28.563 28.188 2462 104 1 1:20 39.875 15.438
COMS 27.031 -0.031d 27.063 27.188 27.625 26.922 29645 2922 5 1:33 51.125 20.000
SUNW 64.750 -0.125d 64.875 65.250 65.875 63.750 31655 4111 1 1:33 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 91.313 1.313u 90.000 90.375 91.750 90.313 13134 932 N/A 1:28 96.688 38.375
QCOM 127.125 0.375d 126.750 128.813 129.000 125.125 8621 1789 9 1:33 137.500 18.875
ERICY 32.875 -0.188u 33.063 32.375 32.938 32.375 22600 663 18 1:32 34.125 15.000
NOK 84.563 -0.688d 85.250 84.750 85.500 84.500 8482 515 1 1:26 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 103.938 6.063u 97.875 103.625 105.000 101.000 423 168 1 1:32 122.750 65.000
CMTN 60.438 2.563u 57.875 60.000 61.625 58.750 1629 156 1 1:33 78.375 50.500
UNPH 153.250 1.875u 151.375 153.000 155.000 152.625 4353 811 1 1:33 157.625 31.250
CMVT 73.000 1.625d 71.375 74.125 74.375 72.813 5786 762 3 1:33 77.875 19.578

ADLAC 68.063 1.375u 66.688 66.250 71.125 66.000 3331 303 13 1:32 87.000 29.125
ADCT 42.938 1.313u 41.625 42.688 44.063 42.438 17639 1438 10 1:33 53.625 15.750
ANTC 31.688 1.313u 30.375 30.250 32.000 30.125 2124 263 2 1:33 34.188 11.500
PCS 58.625 0.938u 57.688 57.750 59.000 57.625 5219 410 137 1:33 60.375 12.750

TLAB 65.938 0.563d 65.375 66.438 67.250 64.750 14692 2151 3 1:33 70.625 15.688
NT 83.750 0.313d 83.438 84.000 84.813 83.438 5238 470 1 1:28 88.000 26.813
QWST 34.063 0.250d 33.813 34.438 34.625 33.563 59058 4698 1 1:33 52.375 11.000
MFNX 34.000 -0.625d 34.625 35.500 35.500 33.813 28674 1960 3 1:33 47.563 4.219

GBLX 45.125 -0.688d 45.813 45.688 46.375 45.063 3634 327 10 1:32 64.250 8.000
AWRE 38.375 -0.813d 39.188 40.750 41.125 38.250 6692 511 4 1:31 87.125 4.250
COVD 40.625 -1.125d 41.750 42.375 43.000 40.125 2511 466 1 1:33 81.000 20.656
LVLT 65.125 -1.563d 66.688 67.875 68.375 65.000 5750 1094 5 1:33 100.125 22.375

RCNC 40.063 -1.938d 42.000 42.125 42.625 40.000 2045 387 5 1:33 54.500 8.750
WCII 46.875 -2.000d 48.875 48.875 49.625 46.750 4310 502 87 1:33 60.000 10.250

E*Portals [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GNET 67.500 -1.250d 68.750 70.438 71.688 67.000 6427 1633 2 1:33 99.500 3.203
INSP 40.500 -1.875d 42.375 43.000 43.375 40.063 3779 804 13 1:33 72.625 9.750
SEEK 43.563 -1.875d 45.438 45.375 45.438 43.000 5315 1028 3 1:33 100.000 14.875
LCOS 89.375 -2.438d 91.813 93.375 93.500 89.125 5793 1494 1 1:33 145.375 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 63.438 1.063u 62.375 62.625 64.688 62.375 1757 342 4 1:32 78.000 13.000
MSPG 39.000 0.250d 38.750 40.625 40.688 37.750 15140 3617 1 1:33 66.500 11.375
ABOV 36.750 -0.875d 37.625 37.875 38.250 36.500 6658 915 10 1:31 75.500 5.750
EXDS 89.125 -1.500d 90.625 91.750 92.875 87.063 6826 1211 4 1:31 109.125 7.750

CNCX 36.938 -2.063d 39.000 39.625 39.750 36.125 3594 520 1 1:33 57.625 7.125
ELNK 58.188 -2.563d 60.750 59.063 61.063 57.313 6621 1472 10 1:33 99.375 19.500
PSIX 44.000 -2.750d 46.750 47.000 47.000 43.875 7841 1057 5 1:33 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 38.875 1.875u 37.000 38.375 39.500 37.625 3829 354 3 1:29 79.250 4.625
NTBK 32.094 0.094d 32.000 32.188 32.875 31.750 5776 820 18 1:33 83.000 3.578
TBFC 32.375 -1.000d 33.375 33.625 34.000 32.375 3244 406 5 1:31 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 90.875 1.375u 89.500 89.500 92.125 88.750 13403 1604 1 1:28 155.000 18.500
NDB 34.688 -0.813d 35.500 35.500 35.625 34.500 1470 273 N/A 1:26 93.000 8.125
EGRP 35.188 -1.250d 36.438 37.188 37.250 35.063 26491 5325 5 1:33 72.250 2.500
NITE 49.625 -2.000d 51.625 51.125 52.375 49.125 16075 3483 2 1:33 81.625 2.250

AMTD 81.000 -4.500d 85.500 83.375 83.500 80.500 12665 3612 2 1:33 188.375 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 66.000 2.875u 63.125 65.125 67.375 65.000 2595 483 1 1:22 111.750 37.250
BVSN 63.750 2.438u 61.313 63.375 65.375 63.000 3759 809 1 1:30 72.375 9.250
NSOL 72.250 0.813d 71.438 72.750 74.500 69.500 4203 874 10 1:33 153.750 10.500
INTU 83.563 0.563d 83.000 84.000 86.625 83.563 5019 596 1 1:33 110.750 26.250

MACR 38.688 -0.438d 39.125 39.375 40.250 38.250 3225 335 10 1:32 53.250 12.313
VERT 81.250 -0.500d 81.750 82.000 82.750 79.000 1253 286 2 1:33 149.000 34.750
VRSN 67.625 -0.875d 68.500 70.875 71.125 67.125 3619 660 2 1:32 94.125 9.688
CPTH 46.000 -1.750d 47.750 46.750 46.750 44.500 1877 233 2 1:32 150.250 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 56.438 0.125d 56.313 56.875 57.625 55.625 1725 290 2 1:24 67.625 15.500
IVIL 39.875 -0.875d 40.750 40.875 41.000 39.438 1197 162 1 1:22 130.000 31.250
ETYS 37.000 -1.000d 38.000 38.125 38.688 36.625 2160 464 3 1:33 83.563 36.000
HLTH 70.125 -10.188d 80.313 73.063 75.750 69.000 9701 2691 5 1:33 126.188 21.750

PCs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LXK 66.375 1.688u 64.688 66.000 67.500 66.000 5684 315 7 1:24 74.375 25.375
AAPL 42.750 0.563u 42.188 42.438 42.938 42.375 16689 1022 10 1:33 50.000 28.063
GTW 60.750 -0.375d 61.125 61.500 61.813 60.688 3748 312 5 1:26 84.500 36.125
BBY 62.938 -0.500d 63.438 63.875 64.313 62.125 15076 660 2 1:28 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 64.063 1.688u 62.375 62.625 64.625 62.125 5572 914 9 1:31 75.500 20.875
AMAT 65.750 0.938u 64.813 65.125 66.000 63.375 31870 4328 7 1:33 72.000 21.563
KLAC 58.750 0.750u 58.000 58.250 59.250 56.875 8112 1155 13 1:32 65.000 20.750
PRIA 34.500 0.625u 33.875 34.250 34.750 34.000 1708 168 4 1:32 44.313 9.563

LRCX 42.000 0.625u 41.375 41.063 42.375 41.063 2328 331 3 1:31 43.313 8.375
TER 65.750 0.063d 65.688 65.813 66.563 65.625 2144 204 56 1:19 70.688 15.000
SNPS 54.500 -0.250d 54.750 55.563 55.750 54.125 2267 290 4 1:32 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 115.500 2.375u 113.125 115.125 118.375 113.500 10874 2769 2 1:33 124.250 23.500
VTSS 64.813 2.188u 62.625 63.313 65.750 61.500 5250 961 2 1:33 68.125 17.125
TXN 137.438 1.938u 135.500 136.500 139.000 134.500 13967 1352 185 1:33 140.625 45.375
PMCS 57.000 1.500u 55.500 56.375 58.125 55.375 3437 478 2 1:33 63.250 11.438

MCHP 47.375 1.375u 46.000 46.125 47.625 45.938 3111 344 1 1:32 50.438 17.000
RMBS 90.625 1.250u 89.375 90.500 92.250 86.000 8178 1592 5 1:33 109.938 45.000
LSCC 56.625 1.125u 55.500 56.375 58.125 56.063 1888 195 2 1:31 61.875 18.875
QLGC 126.000 0.750d 125.250 127.250 128.750 125.000 895 236 4 1:26 136.875 13.938

XLNX 53.625 0.500- 53.125 53.625 55.250 52.625 13476 1737 1 1:33 58.125 14.875
LLTC 62.438 0.438u 62.000 62.063 63.500 61.250 7028 729 2 1:32 65.750 19.563
STM 64.875 0.250u 64.625 64.500 65.000 64.000 4339 128 15 1:14 72.500 17.938
ALTR 36.875 -0.875d 37.750 38.250 38.250 36.594 19778 1700 25 1:31 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 85.000 1.625u 83.375 84.000 86.625 83.938 5019 698 1 1:31 88.250 23.625
ERTS 53.875 1.563u 52.313 52.500 54.250 52.438 6375 602 1 1:33 57.125 33.250
SEBL 60.875 1.438u 59.438 60.250 61.625 60.250 5153 745 50 1:33 62.000 15.125
VRTS 92.750 0.750u 92.000 91.625 93.375 91.563 2730 365 50 1:32 99.750 23.750

CPWR 30.688 0.688u 30.000 30.250 30.688 29.938 17977 1453 10 1:33 39.906 16.375
CTXS 55.125 0.500d 54.625 55.250 56.000 54.625 6113 668 6 1:31 57.000 23.125
CA 52.000 0.500- 51.500 52.000 52.500 51.813 6688 429 4 1:28 61.938 26.000
BMCS 49.000 0.438u 48.563 48.688 49.188 48.000 8392 875 3 1:33 60.250 30.000

LGTO 58.125 0.250d 57.875 58.375 58.438 57.250 1887 206 6 1:33 67.750 27.500
ORCL 35.875 0.125u 35.750 35.750 36.563 35.750 N/A 5861 5 1:33 41.156 12.125
MERQ 35.000 0.063d 34.938 35.375 35.750 34.625 2300 190 10 1:27 39.938 10.563
EFII 51.938 -0.063u 52.000 51.750 52.125 51.000 5025 445 3 1:33 52.375 13.500

NEON 39.563 -0.063d 39.625 39.875 41.375 39.063 2875 434 3 1:32 78.375 12.000
RATL 34.875 -0.438d 35.313 36.500 37.375 34.250 7264 911 10 1:31 37.500 10.500
CHKP 52.125 -2.250d 54.375 53.750 54.313 51.500 3213 406 2 1:32 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 55.375 2.813u 52.563 53.375 55.875 53.125 2306 341 1 1:27 100.750 20.375
CMB 83.375 2.188u 81.188 82.000 83.938 81.750 18748 850 1 1:28 91.125 35.563
MER 74.188 2.188u 72.000 73.000 74.563 72.625 12673 1131 1 1:28 109.125 35.750
C 45.563 1.750u 43.813 44.625 45.750 44.250 51786 1993 5 1:33 51.750 19.000

BAC 71.875 1.500u 70.375 71.000 72.188 70.875 23664 1023 138 1:33 88.438 44.000
MWD 93.250 1.500u 91.750 93.000 94.500 92.750 12211 717 5 1:27 116.938 36.500
WFC 43.250 0.438u 42.813 43.000 43.438 42.875 19844 720 10 1:28 44.875 27.500
GS 66.313 0.063d 66.250 66.438 66.625 65.750 4799 283 5 1:28 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AMGN 57.188 1.250u 55.938 56.750 57.250 55.813 25745 2509 1 1:33 81.375 28.969
IMNX 123.750 1.188u 122.563 122.625 125.500 122.250 3662 392 3 1:32 145.875 23.938
BGEN 57.750 0.750u 57.000 57.188 58.250 56.188 5850 845 2 1:33 60.250 20.875
PFE 101.375 -0.063d 101.438 102.375 102.500 101.063 21872 2903 N/A 1:28 150.125 86.000

Laser [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LVCI 56.125 3.500u 52.625 53.625 56.625 53.625 1221 227 10 1:30 66.250 8.500
VISX 81.938 1.188d 80.750 83.688 83.750 81.000 5273 1165 6 1:33 84.625 10.484
BOL 73.875 1.063u 72.813 73.000 74.500 72.750 2082 217 10 1:28 84.750 38.063
BEAM 20.250 0.438- 19.813 20.250 20.688 20.063 4884 560 5 1:33 23.438 3.000

LZRC 43.063 -0.313d 43.375 43.875 44.125 42.375 1020 101 1 1:28 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 5792 370 N/A 1:27 67.250 19.406
SANM 74.750 0.750u 74.000 74.625 75.875 74.375 1542 243 6 1:22 81.500 19.625
JBL 41.500 -0.250d 41.750 41.688 42.688 41.250 3223 253 11 1:28 55.375 11.500
FLEX 51.375 -1.250d 52.625 52.500 53.000 51.250 842 134 1 1:33 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 51.500 1.375u 50.125 50.500 52.250 50.500 3581 269 50 1:28 65.125 35.063
NTAP 51.000 -0.938d 51.938 52.000 52.000 50.750 7169 757 2 1:33 67.000 16.000