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 10678.000 125.000u 10553.000 10553.000 10692.000 10553.000 N/A 8244 N/A 2:55 N/A N/A
NDX 2221.700 35.900u 2185.800 2185.800 2222.100 2185.800 1381 1208 1 3:15 2283.600 1063.300
COMP 2581.100 28.500u 2552.600 2568.400 2581.100 2554.900 336 304 1 3:00 2677.700 1357.100
BKX 876.300 24.100u 852.200 860.800 876.700 860.300 1264 1130 1 2:55 953.200 545.700

SPZ 1332.800 17.500u 1315.300 1315.300 1338.400 1315.300 1320 1184 1 3:00 1376.000 923.300
SOX 457.640 5.110u 452.530 452.530 459.310 449.480 1373 1219 1 2:54 484.300 182.590
QQQ 110.781 1.406u 109.375 110.313 111.125 109.406 27875 983 30 2:55 114.563 97.000
VIX 22.700 0.090u 22.610 22.160 22.780 22.110 316 270 1 3:00 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 133.625 5.063u 128.563 129.688 133.625 129.563 4057 643 2 2:54 147.813 72.125
AXP 126.125 3.688u 122.438 124.750 126.438 124.000 10084 787 1 2:54 142.625 67.000
HWP 96.063 3.438u 92.625 93.000 96.250 93.000 26548 1520 N/A 2:55 97.563 47.063
WMT 45.438 2.000u 43.438 44.000 45.563 43.813 40071 3307 N/A 2:55 53.406 26.219

GE 106.313 1.875u 104.438 105.188 106.438 105.188 28592 2370 N/A 2:55 117.438 69.000
MRK 70.188 1.313d 68.875 70.750 70.813 69.688 31795 1941 349 3:00 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
WCOM 94.250 2.125u 92.125 92.813 95.063 92.438 41474 4513 5 3:00 96.766 39.000
LU 65.500 1.813u 63.688 64.625 65.500 64.063 N/A 4602 18 2:55 67.000 26.719
INTC 56.938 1.625u 55.313 55.563 57.000 55.313 N/A 9164 5 3:00 71.844 34.875
MSFT 86.063 1.125u 84.938 85.500 86.250 84.938 N/A 10841 5 3:00 95.625 43.875

IBM 123.438 0.313d 123.125 124.000 124.688 122.438 47897 2322 5 2:55 127.750 55.375
CSCO 61.438 0.125d 61.313 62.000 62.125 60.938 N/A 14981 1 3:00 62.313 20.563
DELL 37.000 0.063d 36.938 37.500 37.750 36.250 N/A 11131 5 3:00 55.000 20.375
EMC 52.438 -1.438d 53.875 54.000 54.563 52.125 43047 3137 1 2:55 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 112.000 5.250u 106.750 107.938 113.625 103.250 12800 3385 10 3:00 159.125 19.500
PCLN 99.875 4.125u 95.750 99.000 101.500 92.000 18611 6034 2 3:00 165.000 58.000
RNWK 64.672 3.047u 61.625 63.125 65.000 60.063 10016 2391 3 3:00 131.875 7.625
YHOO 148.563 1.688u 146.875 147.563 149.250 140.000 61708 15455 10 3:00 244.000 29.500

CMGI 94.813 0.563d 94.250 95.125 95.750 88.625 41115 10787 1 3:00 165.000 8.609
AOL 102.938 0.125d 102.813 104.000 104.500 98.000 N/A 15565 2615 3:00 175.500 17.250
DCLK 75.750 -0.188- 75.938 75.750 77.313 70.500 36704 8248 5 3:00 176.000 6.750
CNET 49.813 -0.188d 50.000 51.813 51.875 48.000 9373 2265 6 3:00 79.750 7.250

ATHM 51.188 -0.313d 51.500 52.063 52.500 49.688 50372 9325 2 3:00 99.000 11.750
AMZN 107.313 -2.875d 110.188 111.000 111.250 102.438 62247 13679 1 3:00 221.250 21.656
EBAY 132.500 -3.500d 136.000 135.656 136.000 127.500 36787 10973 2 3:00 234.000 8.406

Networkers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SUNW 65.563 0.688u 64.875 65.250 65.875 63.750 40110 5178 5 3:00 72.500 19.188
COMS 27.313 0.250u 27.063 27.188 27.625 26.922 35493 3611 10 3:00 51.125 20.000
NN 28.188 -0.063d 28.250 28.500 28.563 28.188 2754 131 20 2:57 39.875 15.438

WirelessMfr [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
QCOM 129.563 2.813u 126.750 128.813 129.938 125.125 11030 2360 1 3:00 137.500 18.875
MOT 91.938 1.938u 90.000 90.375 92.063 90.313 17371 1238 2 2:55 96.688 38.375
ERICY 32.938 -0.125u 33.063 32.375 33.063 32.375 32000 866 2 2:59 34.125 15.000
NOK 84.813 -0.438u 85.250 84.750 85.500 84.313 9997 655 7 2:54 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 101.000 3.125d 97.875 103.625 105.000 101.000 722 231 10 2:54 122.750 65.000
UNPH 153.750 2.375u 151.375 153.000 155.000 152.625 5086 963 4 3:00 157.625 31.250
CMVT 73.375 2.000d 71.375 74.125 74.375 72.813 7311 937 250 2:59 77.875 19.578
CMTN 59.625 1.750d 57.875 60.000 61.625 58.750 2024 187 3 2:53 78.375 50.500

ADCT 43.063 1.438u 41.625 42.688 45.125 42.438 23120 1875 1 3:00 53.625 15.750
PCS 58.750 1.063u 57.688 57.750 59.000 57.625 6126 510 4 2:54 60.375 12.750
ANTC 31.375 1.000u 30.375 30.250 32.000 30.125 2574 318 1 2:58 34.188 11.500
ADLAC 67.375 0.688u 66.688 66.250 71.125 66.000 4178 369 1 2:59 87.000 29.125

TLAB 65.625 0.250d 65.375 66.438 67.250 64.750 18333 2666 3 3:00 70.625 15.688
QWST 34.000 0.188d 33.813 34.438 34.625 33.563 N/A 5688 2 3:00 52.375 11.000
NT 83.625 0.188d 83.438 84.000 84.813 83.375 7459 574 7 2:53 88.000 26.813
LVLT 66.625 -0.063d 66.688 67.875 68.375 64.375 9159 1761 1 3:00 100.125 22.375

MFNX 34.000 -0.625d 34.625 35.500 35.500 33.813 31447 2246 3 3:00 47.563 4.219
AWRE 38.313 -0.875d 39.188 40.750 41.125 38.250 8307 707 1 2:59 87.125 4.250
WCII 47.875 -1.000d 48.875 48.875 49.625 46.750 5516 599 136 2:57 60.000 10.250
COVD 40.500 -1.250d 41.750 42.375 43.000 40.000 4562 705 2 3:00 81.000 20.656

GBLX 44.563 -1.250d 45.813 45.688 46.375 44.250 4999 592 10 2:59 64.250 8.000
RCNC 39.750 -2.250d 42.000 42.125 42.625 39.625 4488 627 2 2:58 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
INSP 43.844 1.469u 42.375 43.000 43.875 40.063 5355 1174 22 3:00 72.625 9.750
GNET 70.063 1.313d 68.750 70.438 71.688 67.000 8694 2281 1 3:00 99.500 3.203
SEEK 45.063 -0.375d 45.438 45.375 45.563 43.000 7164 1401 5 3:00 100.000 14.875
LCOS 91.125 -0.688d 91.813 93.375 93.500 89.125 8871 2063 10 3:00 145.375 20.063

ISPs_WebHosting [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MSPG 40.125 1.375d 38.750 40.625 40.688 37.750 20650 4573 3 3:00 66.500 11.375
EXDS 91.313 0.688d 90.625 91.750 92.875 87.063 8587 1517 6 3:00 109.125 7.750
VRIO 62.750 0.375u 62.375 62.625 64.688 62.250 3694 473 41 2:59 78.000 13.000
ELNK 60.938 0.188u 60.750 59.063 60.938 57.313 9235 2021 10 3:00 99.375 19.500

ABOV 37.000 -0.625d 37.625 37.875 38.250 36.250 8458 1140 3 3:00 75.500 5.750
CNCX 37.500 -1.500d 39.000 39.625 39.750 36.125 3990 592 3 2:59 57.625 7.125
PSIX 45.000 -1.750d 46.750 47.000 47.000 43.875 10676 1313 5 2:59 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 39.125 2.125u 37.000 38.375 39.688 37.625 4387 453 5 2:56 79.250 4.625
NTBK 33.000 1.000u 32.000 32.188 33.188 31.750 8022 1213 5 3:00 83.000 3.578
TBFC 33.500 0.125d 33.375 33.625 34.000 32.375 4285 539 2 3:00 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 94.000 4.500u 89.500 89.500 94.750 88.750 17403 2112 2 2:54 155.000 18.500
EGRP 36.500 0.063d 36.438 37.188 37.250 35.063 38505 7337 1 3:00 72.250 2.500
NDB 35.500 0.000- 35.500 35.500 35.625 34.500 2113 368 17 2:55 93.000 8.125
NITE 50.750 -0.875d 51.625 51.125 52.375 49.125 21867 4515 2 3:00 81.625 2.250

AMTD 82.688 -2.813d 85.500 83.375 83.500 80.500 15650 4436 1 3:00 188.375 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VERT 86.375 4.625u 81.750 82.000 86.500 79.000 2132 520 2 3:00 149.000 34.750
BVSN 65.375 4.063u 61.313 63.375 66.500 63.000 5143 1168 5 3:00 72.375 9.250
VIGN 65.750 2.625u 63.125 65.125 67.375 64.500 2981 558 2 2:59 111.750 37.250
INTU 85.500 2.500u 83.000 84.000 86.625 83.563 5611 727 3 3:00 110.750 26.250

CPTH 49.875 2.125u 47.750 46.750 49.875 44.500 2282 305 3 2:59 150.250 34.125
NSOL 73.250 1.813u 71.438 72.750 74.500 69.500 5226 1114 1 2:56 153.750 10.500
VRSN 69.500 1.000d 68.500 70.875 71.125 67.125 5526 913 5 2:59 94.125 9.688
MACR 37.500 -1.625d 39.125 39.375 40.250 37.250 5692 584 6 3:00 53.250 12.313

E*Misc [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GMST 59.000 2.688u 56.313 56.875 59.375 55.625 2904 437 5 3:00 67.625 15.500
IVIL 41.500 0.750u 40.750 40.875 41.500 39.438 1774 211 1 2:59 130.000 31.250
ETYS 37.188 -0.813d 38.000 38.125 38.688 36.375 3480 704 20 3:00 83.563 36.000
HLTH 72.250 -8.063d 80.313 73.063 75.750 67.500 13307 3937 2 3:00 126.188 21.750

PCs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LXK 65.875 1.188d 64.688 66.000 67.500 65.813 6300 371 2 2:54 74.375 25.375
AAPL 42.688 0.500u 42.188 42.438 42.938 42.375 18949 1234 4 3:00 50.000 28.063
BBY 63.188 -0.250d 63.438 63.875 64.313 62.125 20307 848 32 2:55 65.250 15.969
GTW 60.688 -0.438d 61.125 61.500 61.813 60.125 6662 408 4 2:54 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NVLS 63.750 1.375u 62.375 62.625 64.625 62.125 6534 1028 5 2:59 75.500 20.875
AMAT 66.125 1.313u 64.813 65.125 66.313 63.375 37419 5282 3 3:00 72.000 21.563
KLAC 59.125 1.125u 58.000 58.250 59.250 56.875 9112 1324 3 3:00 65.000 20.750
PRIA 34.625 0.750u 33.875 34.250 34.750 34.000 1970 198 2 3:00 44.313 9.563

LRCX 41.875 0.500u 41.375 41.063 42.375 41.063 2950 411 1 2:56 43.313 8.375
TER 65.625 -0.063d 65.688 65.813 66.563 65.500 3160 266 N/A 2:53 70.688 15.000
SNPS 54.500 -0.250d 54.750 55.563 55.750 54.125 2763 352 7 2:59 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 116.750 3.625u 113.125 115.125 118.375 113.500 12112 3165 4 3:00 124.250 23.500
TXN 138.813 3.313u 135.500 136.500 139.375 134.500 16874 1755 7 2:55 140.625 45.375
VTSS 65.500 2.875u 62.625 63.313 65.750 61.500 6344 1109 1 2:59 68.125 17.125
PMCS 57.250 1.750u 55.500 56.375 58.125 55.375 4039 548 3 2:56 63.250 11.438

LSCC 56.766 1.266u 55.500 56.375 58.125 56.063 2019 218 5 2:54 61.875 18.875
RMBS 90.625 1.250u 89.375 90.500 92.250 86.000 8853 1780 10 2:59 109.938 45.000
QLGC 126.500 1.250d 125.250 127.250 128.750 125.000 1081 283 3 2:54 136.875 13.938
MCHP 47.188 1.188u 46.000 46.125 47.625 45.938 3796 416 2 2:54 50.438 17.000

LLTC 63.000 1.000u 62.000 62.063 63.500 61.250 9677 889 248 3:00 65.750 19.563
XLNX 53.938 0.813u 53.125 53.625 55.250 52.625 16592 2112 5 3:00 58.125 14.875
STM 64.938 0.313u 64.625 64.500 65.000 64.000 4449 152 1 2:53 72.500 17.938
ALTR 36.750 -1.000d 37.750 38.250 38.250 35.000 43337 3378 5 3:00 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 5746 828 1 2:59 88.250 23.625
CPWR 31.688 1.688u 30.000 30.250 31.813 29.938 36115 3039 2 3:00 39.906 16.375
ERTS 53.875 1.563u 52.313 52.500 54.250 52.438 9854 767 1 2:59 57.125 33.250
SEBL 60.938 1.500u 59.438 60.250 61.625 60.250 6540 877 2 2:59 62.000 15.125

EFII 53.188 1.188u 52.000 51.750 53.625 51.000 7150 765 2 3:00 52.375 13.500
CTXS 55.625 1.000u 54.625 55.250 56.000 54.625 7027 828 4 2:59 57.000 23.125
VRTS 92.938 0.938u 92.000 91.625 93.375 91.563 3299 430 1 2:59 99.750 23.750
BMCS 49.250 0.688u 48.563 48.688 49.375 48.000 11441 1131 8 3:00 60.250 30.000

ORCL 36.313 0.563u 35.750 35.750 36.563 35.750 N/A 7093 10 3:00 41.156 12.125
CA 52.000 0.500- 51.500 52.000 52.500 51.813 8834 554 21 2:55 61.938 26.000
LGTO 58.000 0.125d 57.875 58.375 58.813 57.250 2357 280 5 2:54 67.750 27.500
MERQ 35.000 0.063d 34.938 35.375 35.750 34.625 2547 222 1 2:57 39.938 10.563

RATL 35.250 -0.063d 35.313 36.500 37.375 34.250 8199 987 1 3:00 37.500 10.500
NEON 38.875 -0.750d 39.625 39.875 41.375 38.875 5154 632 5 3:00 78.375 12.000
CHKP 52.875 -1.500d 54.375 53.750 54.313 51.500 3995 493 1 2:57 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MER 75.625 3.625u 72.000 73.000 75.875 72.625 17766 1669 2 2:55 109.125 35.750
DLJ 55.813 3.250u 52.563 53.375 55.938 53.125 2854 444 1 2:55 100.750 20.375
MWD 94.438 2.688u 91.750 93.000 94.688 92.750 15497 1018 6 2:55 116.938 36.500
C 46.125 2.313u 43.813 44.625 46.188 44.250 65407 2702 8 2:59 51.750 19.000

CMB 83.500 2.313u 81.188 82.000 83.938 81.750 22461 1102 N/A 2:55 91.125 35.563
BAC 72.375 2.000u 70.375 71.000 72.438 70.875 28800 1394 5 2:55 88.438 44.000
GS 66.875 0.625u 66.250 66.438 67.250 65.750 5983 380 5 2:55 77.250 60.500
WFC 43.188 0.375u 42.813 43.000 43.438 42.875 27545 949 6 2:54 44.875 27.500

Bios_Drugs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AMGN 57.625 1.688u 55.938 56.750 57.750 55.813 36137 3647 6 3:00 81.375 28.969
BGEN 58.000 1.000u 57.000 57.188 58.250 56.188 6777 1016 4 2:59 60.250 20.875
IMNX 123.250 0.688u 122.563 122.625 125.500 122.250 3992 451 2 2:59 145.875 23.938
PFE 101.063 -0.375d 101.438 102.375 102.500 100.688 26529 3802 N/A 2:55 150.125 86.000

Laser [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LVCI 56.500 3.875u 52.625 53.625 56.625 53.625 1587 280 9 2:58 66.250 8.500
BOL 74.000 1.188u 72.813 73.000 74.500 72.750 2659 273 34 2:52 84.750 38.063
VISX 81.625 0.875d 80.750 83.688 83.750 81.000 6151 1361 2 3:00 84.625 10.484
BEAM 19.875 0.063d 19.813 20.250 20.688 19.688 6122 687 18 2:54 23.438 3.000

LZRC 43.063 -0.313d 43.375 43.875 44.125 42.375 1056 111 5 2:58 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 64.313 1.500u 62.813 63.000 64.625 62.875 6541 471 14 2:54 67.250 19.406
SANM 75.313 1.313u 74.000 74.625 75.875 74.375 1787 306 2 2:59 81.500 19.625
JBL 42.125 0.375u 41.750 41.688 42.688 41.250 4782 351 12 2:52 55.375 11.500
FLEX 51.625 -1.000d 52.625 52.500 53.000 51.250 934 152 1 2:51 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 51.125 1.000u 50.125 50.500 52.250 50.500 3858 300 86 2:56 65.125 35.063
NTAP 51.000 -0.938d 51.938 52.000 52.000 50.750 9905 945 10 2:58 67.000 16.000