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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SOX 477.840 3.800u 474.040 474.040 479.150 471.820 601 546 1 11:38 484.300 182.590
VIX 23.960 0.970u 22.990 23.220 24.190 23.210 119 98 1 11:43 60.630 16.730
QQQ 113.125 -0.375d 113.500 113.609 113.859 112.563 30902 492 100 11:37 114.563 97.000
SPZ 1341.600 -9.900d 1351.500 1351.500 1351.500 1338.800 531 464 2 11:43 1376.000 923.300

BKX 870.100 -11.300d 881.400 880.900 881.300 869.800 490 435 1 11:38 953.200 545.700
COMP 2630.300 -11.800d 2642.100 2639.700 2639.900 2621.000 135 122 1 11:43 2677.700 1357.100
NDX 2262.600 -17.500d 2280.100 2280.100 2280.100 2252.200 594 520 1 11:58 2283.600 1063.300
DJII 10766.000 -49.000d 10815.000 10815.000 10815.000 10731.000 N/A 3289 N/A 11:38 N/A N/A

DOW [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
JPM 135.875 0.125d 135.750 136.000 136.000 135.438 3718 260 1 11:33 147.813 72.125
MRK 71.500 0.000d 71.500 71.875 71.938 70.688 18745 961 450 11:38 87.375 57.500
AXP 126.688 -0.500d 127.188 127.375 127.625 125.563 4871 395 1 11:38 142.625 67.000
WMT 46.125 -0.688d 46.813 46.563 46.563 45.375 19466 1711 3 11:38 53.406 26.219

HWP 95.813 -1.563d 97.375 96.250 96.375 95.250 11349 582 8 11:38 97.563 47.063
GE 107.438 -2.250d 109.688 109.000 109.063 107.250 18619 1575 415 11:43 117.438 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 126.250 1.625u 124.625 124.813 126.875 124.375 21927 1330 N/A 11:38 127.750 55.375
EMC 54.500 0.625u 53.875 54.000 54.875 53.750 26158 1435 2 11:38 67.469 20.844
CSCO 62.688 0.188u 62.500 62.375 62.984 61.625 N/A 11040 8 11:43 62.938 20.563
DELL 36.500 -0.188d 36.688 36.563 36.938 36.063 N/A 6347 1 11:43 55.000 20.375

LU 66.375 -0.313d 66.688 66.938 67.438 66.250 47752 2882 4 11:38 67.000 26.719
INTC 58.500 -0.750d 59.250 59.188 59.250 58.000 63450 5712 1 11:43 71.844 34.875
MSFT 87.188 -0.813d 88.000 87.750 87.813 86.750 53586 5888 10 11:43 95.625 43.875
WCOM 87.250 -6.375d 93.625 91.250 91.250 86.750 N/A 14637 2 11:43 96.766 39.000

E*Titans [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
INKT 124.000 4.875u 119.125 120.625 124.813 119.500 8567 2039 1 11:43 159.125 19.500
CMGI 113.875 3.563u 110.313 113.500 117.000 111.500 44337 12359 1 11:43 165.000 8.609
ATHM 53.938 2.000u 51.938 52.875 54.625 51.750 46428 8052 1 11:43 99.000 11.750
PCLN 109.188 1.688u 107.500 106.250 110.375 104.250 4870 1686 1 11:43 165.000 58.000

AMZN 117.500 1.438u 116.063 116.500 118.875 115.000 20013 4663 1 11:43 221.250 21.656
YHOO 161.375 1.375u 160.000 159.875 162.250 157.813 29599 6686 2 11:43 244.000 29.500
RNWK 69.813 1.188d 68.625 70.000 71.125 67.188 8892 1942 8 11:43 131.875 7.625
CNET 54.750 0.625u 54.125 54.625 55.500 53.375 5101 1197 1 11:43 79.750 7.250

DCLK 85.750 0.563u 85.188 84.125 88.625 84.000 14661 3616 3 11:43 176.000 6.750
AOL 105.688 -0.313d 106.000 106.313 106.438 104.250 49608 4115 N/A 11:38 175.500 17.250
EBAY 138.125 -2.625u 140.750 137.625 140.813 136.500 6548 2311 2 11:43 234.000 8.406

Networkers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NN 29.688 0.125u 29.563 29.000 30.000 28.875 2284 94 6 11:38 39.875 15.438
COMS 26.938 -0.188u 27.125 26.813 26.938 26.500 16260 1625 5 11:42 51.125 20.000
SUNW 66.063 -0.375d 66.438 66.313 66.563 65.500 18946 2149 15 11:43 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
QCOM 140.000 3.000u 137.000 136.063 140.125 135.063 9503 1979 1 11:43 137.500 18.875
NOK 87.625 -0.750d 88.375 88.625 89.750 87.563 8841 522 52 11:38 91.500 29.531
ERICY 32.250 -1.063d 33.313 33.000 33.000 32.188 9578 501 10 11:42 34.125 15.000
MOT 92.875 -1.500d 94.375 93.500 93.938 92.500 7317 549 381 11:38 96.688 38.375

Telecom_Infrastructr [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
RBAK 126.000 12.000u 114.000 117.750 128.375 115.375 1441 543 2 11:43 122.750 65.000
CMTN 77.750 8.875u 68.875 70.125 79.500 68.375 4815 895 1 11:43 78.375 50.500
COVD 46.000 4.625u 41.375 44.000 46.500 43.625 22535 3644 2 11:43 81.000 20.656
AWRE 44.688 1.938u 42.750 43.125 45.438 42.375 3780 513 15 11:43 87.125 4.250

UNPH 163.625 1.625u 162.000 163.250 164.500 161.875 2837 647 10 11:41 162.000 31.250
RCNC 41.750 1.375u 40.375 40.625 41.875 40.125 1148 247 5 11:43 54.500 8.750
GBLX 43.188 0.750u 42.438 42.938 44.000 42.500 11388 982 1 11:43 64.250 8.000
QWST 33.500 0.625u 32.875 33.375 33.875 33.063 42550 4578 10 11:43 52.375 11.000

CMVT 77.438 0.313u 77.125 77.063 78.750 76.875 3966 539 100 11:41 77.875 19.578
NT 85.875 0.188d 85.688 86.188 86.188 84.563 4476 388 6 11:42 88.000 26.813
ANTC 31.063 0.125d 30.938 31.375 31.375 30.938 706 81 5 11:43 34.188 11.500
WCII 47.625 -0.188d 47.813 47.813 47.875 46.625 3048 287 3 11:42 60.000 10.250

ADCT 44.625 -0.375d 45.000 45.000 45.125 44.500 6088 484 10 11:41 53.625 15.750
MFNX 31.375 -0.625d 32.000 32.063 32.688 31.063 14491 1475 2 11:43 47.563 4.219
LVLT 67.813 -1.063d 68.875 68.250 70.188 66.000 7438 1123 6 11:42 100.125 22.375
PCS 58.000 -1.750d 59.750 59.250 59.250 57.250 3731 319 N/A 11:37 60.375 12.750

TLAB 67.000 -2.375d 69.375 69.188 69.250 65.500 19742 2348 5 11:43 70.625 15.688
ADLAC 63.938 -2.688d 66.625 66.750 67.000 63.000 3763 199 50 11:42 87.000 29.125

E*Portals [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GNET 81.063 1.438d 79.625 81.438 83.125 78.375 6485 1851 2 11:43 99.500 3.203
SEEK 46.250 0.000- 46.250 46.250 46.938 45.750 2113 490 1 11:43 100.000 14.875
INSP 47.500 -1.375d 48.875 48.938 48.938 47.125 1798 427 1 11:43 72.625 9.750
LCOS 92.500 -2.438d 94.938 94.813 94.875 92.500 3677 768 1 11:42 145.375 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 45.250 1.375u 43.875 44.875 46.250 44.313 15732 3556 20 11:42 66.500 11.375
ELNK 61.063 1.188d 59.875 61.500 62.000 59.875 4646 1052 2 11:41 99.375 19.500
CNCX 38.063 0.250d 37.813 39.125 39.250 37.813 1222 183 1 11:40 57.625 7.125
EXDS 106.188 0.188d 106.000 108.000 109.750 104.250 8289 1722 3 11:43 110.250 7.750

VRIO 65.250 -0.500d 65.750 66.750 66.750 65.000 884 167 2 11:43 78.000 13.000
ABOV 34.563 -0.625d 35.188 35.250 35.750 34.000 4702 865 30 11:42 75.500 5.750
PSIX 46.188 -1.188d 47.375 47.625 47.625 46.000 2924 413 8 11:43 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 42.250 2.125u 40.125 40.375 42.500 40.375 3874 524 2 11:43 79.250 4.625
TBFC 36.188 0.188- 36.000 36.188 36.500 34.813 4098 474 2 11:43 75.875 3.938
NTBK 34.750 -0.688d 35.438 36.000 36.500 34.250 4359 813 1 11:42 83.000 3.578

E*Brokers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NDB 51.688 6.438u 45.250 46.000 56.500 46.000 31144 4171 50 11:38 93.000 8.125
AMTD 94.719 2.281u 92.438 94.125 96.625 90.000 19402 5558 1 11:43 188.375 5.625
NITE 56.875 1.375u 55.500 55.750 57.375 53.750 18508 3911 1 11:43 81.625 2.250
EGRP 39.625 0.438d 39.188 39.875 39.875 38.375 24609 4734 5 11:43 72.250 2.500

SCH 97.125 -3.000d 100.125 99.375 99.375 95.500 16012 1072 55 11:38 155.000 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VERT 91.625 2.125d 89.500 94.000 94.000 88.625 736 219 1 11:42 149.000 34.750
CPTH 54.688 2.063u 52.625 54.500 55.750 53.000 1479 172 1 11:34 150.250 34.125
BVSN 68.500 1.375u 67.125 67.750 69.750 66.250 2259 566 2 11:43 72.375 9.250
MACR 38.500 0.563u 37.938 38.000 38.500 37.625 4104 276 3 11:41 53.250 12.313

VRSN 77.688 -0.188d 77.875 77.875 78.250 74.375 2840 616 1 11:42 94.125 9.688
INTU 89.125 -0.250u 89.375 88.750 91.938 88.625 3618 647 1 11:41 110.750 26.250
NSOL 75.250 -1.125d 76.375 77.375 77.625 74.500 1762 442 2 11:43 153.750 10.500
VIGN 64.000 -2.313d 66.313 66.938 67.000 62.000 929 209 1 11:43 111.750 37.250

E*Misc [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GMST 64.875 3.500u 61.375 62.000 65.125 61.875 3566 465 48 11:42 67.625 15.500
ETYS 40.500 1.063u 39.438 40.188 41.000 38.750 1963 393 3 11:42 83.563 36.000
IVIL 45.250 0.938u 44.313 44.375 45.625 41.125 888 271 3 11:42 130.000 31.250
HLTH 72.375 -2.438d 74.813 74.375 74.375 70.000 2722 736 75 11:39 126.188 21.750

PCs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AAPL 45.938 0.563u 45.375 45.688 46.688 45.438 10643 1372 10 11:43 50.000 28.063
GTW 60.313 0.500u 59.813 59.813 60.438 59.125 6078 347 1 11:38 84.500 36.125
BBY 65.563 0.445u 65.117 65.375 66.250 65.313 15587 597 1 11:38 66.375 15.969
LXK 65.375 -2.750d 68.125 67.000 67.000 65.250 4573 202 5 11:37 74.375 25.375

SemiCapX_EDA [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AMAT 72.250 3.125u 69.125 68.938 73.500 68.625 59238 8061 3 11:43 72.000 21.563
TER 72.188 2.813u 69.375 70.000 72.750 69.875 6519 395 2 11:37 70.688 15.000
NVLS 67.563 1.563u 66.000 66.125 67.875 65.250 7961 874 1 11:43 75.500 20.875
PRIA 35.500 1.375u 34.125 34.125 36.125 33.500 1380 271 5 11:43 44.313 9.563

KLAC 63.063 1.375u 61.688 61.500 63.625 61.063 8420 1254 11 11:43 65.000 20.750
LRCX 45.750 0.750u 45.000 44.750 46.375 44.375 5096 613 1 11:41 45.500 8.375
SNPS 55.063 -1.063d 56.125 56.000 56.125 54.875 1164 174 6 11:41 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
QLGC 139.250 5.125u 134.125 134.750 141.000 134.750 1234 349 2 11:38 136.875 13.938
BRCM 128.000 1.500d 126.500 128.250 130.250 125.250 9491 2467 1 11:43 127.250 23.500
TXN 141.000 1.188u 139.813 139.875 141.563 139.063 8221 702 1 11:38 141.000 45.375
PMCS 60.750 0.688d 60.063 61.375 61.813 60.375 1514 248 5 11:42 63.250 11.438

LSCC 58.750 0.250d 58.500 59.250 59.750 57.625 493 128 1 11:36 61.875 18.875
STM 67.250 0.250u 67.000 67.000 67.563 66.750 733 90 50 11:33 72.500 17.938
LLTC 65.500 0.188u 65.313 65.000 65.688 64.063 2340 408 5 11:43 65.750 19.563
XLNX 56.875 0.188d 56.688 57.500 57.625 55.625 7697 1019 3 11:43 58.125 14.875

RMBS 95.375 -0.125d 95.500 96.500 96.500 94.000 1892 510 2 11:42 109.938 45.000
ALTR 37.250 -0.188d 37.438 37.313 37.500 36.625 9458 854 10 11:42 41.156 14.500
VTSS 67.000 -0.563d 67.563 67.750 67.750 66.375 2567 387 3 11:42 68.125 17.125
MCHP 46.500 -1.625d 48.125 47.750 47.750 46.000 1590 256 5 11:43 50.438 17.000

Software [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NEON 41.750 0.500u 41.250 41.625 42.625 41.500 1964 310 5 11:43 78.375 12.000
VRTS 93.250 0.125d 93.125 93.375 95.563 92.500 3190 441 11 11:43 99.750 23.750
CTXS 57.500 0.125- 57.375 57.500 57.875 56.750 1272 270 10 11:42 58.000 23.125
SEBL 64.125 0.125u 64.000 64.063 65.500 63.750 3582 515 1 11:43 64.000 15.125

RATL 35.906 -0.031d 35.938 36.250 36.250 35.750 1754 168 6 11:39 37.500 10.500
LGTO 59.250 -0.063d 59.313 60.000 60.000 59.125 1741 222 1 11:42 67.750 27.500
CHKP 51.375 -0.063d 51.438 51.438 51.563 50.500 1192 177 10 11:40 56.563 10.875
CPWR 31.625 -0.438d 32.063 31.688 32.000 31.125 6853 672 20 11:41 39.906 16.375

ORCL 36.500 -0.625d 37.125 36.750 36.875 36.063 33857 3115 33 11:43 41.156 12.125
MERQ 34.188 -0.625d 34.813 35.000 35.000 34.063 1064 99 1 11:40 39.938 10.563
ERTS 54.000 -0.875d 54.875 54.625 54.688 53.313 848 187 3 11:42 57.125 33.250
CA 53.438 -1.063d 54.500 54.438 54.438 53.438 4361 330 5 11:38 61.938 26.000

EFII 53.625 -1.125d 54.750 54.750 55.000 52.688 1530 284 7 11:40 55.563 13.500
BMCS 51.875 -1.188d 53.063 53.125 53.250 51.328 6775 884 4 11:42 60.250 30.000
ADBE 85.875 -1.625d 87.500 87.500 88.000 85.125 1998 436 4 11:36 88.250 23.625

Banks_Brokers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CMB 82.500 -0.125d 82.625 83.125 83.250 82.188 11030 401 9 11:38 91.125 35.563
MWD 94.250 -0.500d 94.750 94.688 94.688 93.375 6998 372 6 11:37 116.938 36.500
BAC 72.375 -0.625d 73.000 73.000 73.375 72.313 16815 577 N/A 11:38 88.438 44.000
DLJ 55.875 -0.875d 56.750 56.875 56.875 55.813 812 127 5 11:35 100.750 20.375

C 45.125 -0.938d 46.063 46.375 46.375 45.063 32355 1245 2 11:38 51.750 19.000
WFC 42.938 -1.063d 44.000 43.750 43.750 42.875 14314 377 1 11:37 44.875 27.500
GS 66.563 -1.188d 67.750 68.500 68.500 66.500 3228 182 5 11:37 77.250 60.500
MER 74.375 -2.625d 77.000 77.000 77.000 74.000 10856 934 N/A 11:38 109.125 35.750

Bios_Drugs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PFE 106.250 1.375u 104.875 105.750 106.750 104.500 21270 2445 1 11:38 150.125 86.000
AMGN 60.125 0.188u 59.938 60.063 61.000 59.625 23817 2259 5 11:43 81.375 28.969
BGEN 63.250 -0.438d 63.688 64.250 65.188 62.375 6874 930 12 11:43 66.500 20.875
IMNX 128.563 -1.938d 130.500 130.313 130.375 128.125 1284 224 1 11:43 145.875 23.938

Laser [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LVCI 59.375 2.125u 57.250 57.750 59.875 57.250 1100 175 5 11:43 66.250 8.500
LZRC 47.125 1.375u 45.750 45.875 47.875 45.844 1168 135 1 11:35 50.750 10.125
BOL 75.250 0.500d 74.750 75.313 75.688 75.000 820 99 6 11:36 84.750 38.063
BEAM 19.750 0.125d 19.625 19.875 20.000 19.375 1323 217 8 11:42 23.438 3.000

VISX 82.188 -0.313d 82.500 83.813 83.813 81.875 3603 647 4 11:41 85.000 10.484

ECM [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
JBL 43.688 0.313u 43.375 43.313 44.250 42.875 1511 105 7 11:38 55.375 11.500
SLR 66.125 -0.563d 66.688 66.938 67.188 65.938 2765 269 1 11:38 67.250 19.406
FLEX 53.625 -0.938d 54.563 54.750 54.875 52.625 341 121 3 11:41 58.375 10.984
SANM 77.125 -1.750d 78.875 79.375 79.375 76.625 1652 260 4 11:40 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EXTR 54.750 -1.750d 56.500 56.688 56.688 54.000 2579 221 10 11:38 65.125 35.063
NTAP 57.688 -2.563d 60.250 58.000 58.750 56.688 8399 1026 16 11:41 67.000 16.000