Silicon Investor (SI) -- The First Internet Community

Symbol Last Trade Change Volume Day's Range Open Avg Vol 52-week Range Mkt Cap
^IXIC 12:11PM 2726.85 +20.67 +0.76% N/A 2706.18 2727.24 2712.90 N/A 1357.09 2711.76 N/A
^SOXX 12:11PM 492.58 +0.63 +0.13% N/A 486.61 492.58 491.95 N/A 182.59 495.20 N/A
*SOX* No such ticker symbol. Try Symbol Lookup (Look up: *SOX*)
INTC 11:56AM 63.50 +0.62 +0.99% 10,941,200 62.75 64.00 62.81 20,442,318 34.88 71.81 210.7B
AMD 11:50AM 17.19 -0.19 -1.08% 362,300 17.12 17.38 17.12 1,742,181 12.75 33.00 2.519B
MOT 11:50AM 98.44 +0.12 +0.13% 936,800 97.00 98.69 98.06 3,330,545 38.38 98.56 59.358B
TXN 11:50AM 140.25 -1.25 -0.88% 1,047,800 139.06 141.75 140.50 2,624,863 45.38 145.00 54.975B
RMBS 11:54AM 93.00 +0.06 +0.07% 256,500 91.62 93.94 93.12 1,296,090 45.00 109.94 2.168B
MU 11:50AM 42.50 -0.62 -1.45% 2,476,300 41.00 43.00 43.00 4,144,545 20.56 80.56 11.313B
ALTR 11:56AM 40.88 -0.88 -2.10% 2,039,900 39.62 41.38 41.31 2,795,454 14.50 41.81 8.104B
XLNX 11:55AM 57.88 -0.62 -1.07% 1,007,100 57.38 59.38 58.75 3,216,500 14.88 60.12 9.086B
LSCC 11:45AM 61.56 +0.19 +0.31% 107,400 60.88 62.00 62.00 558,454 18.88 62.88 1.440B
LLTC 11:55AM 69.06 -0.88 -1.25% 253,700 68.38 69.94 69.62 1,489,045 19.56 69.94 10.570B
AMAT 11:55AM 72.62 +0.25 +0.35% 2,058,900 71.38 72.81 72.31 8,418,454 21.56 75.00 27.266B
KLAC 11:55AM 68.75 -0.19 -0.27% 889,600 67.50 69.88 68.88 2,246,636 20.75 70.25 6.061B
NVLS 11:55AM 68.31 +1.28 +1.91% 505,000 66.31 68.38 67.00 1,431,227 20.88 75.50 2.648B
TER 11:50AM 71.06 +1.06 +1.52% 312,100 70.06 71.50 70.44 1,148,727 15.00 73.94 6.048B
LSI 11:50AM 47.12 +0.31 +0.67% 485,600 46.56 47.94 46.62 2,020,590 10.50 47.81 6.741B
NSM 11:50AM 25.94 -0.19 -0.72% 583,900 25.25 26.00 25.38 3,012,181 7.44 26.44 4.357B
*NON_SOX* No such ticker symbol. Try Symbol Lookup (Look up: *NON_SOX*)
MXIM 11:55AM 65.06 -0.88 -1.33% 344,200 64.75 66.19 65.88 1,504,954 22.31 67.38 8.777B
ADI 11:49AM 48.38 -0.69 -1.40% 178,400 48.00 48.94 48.75 1,057,545 12.00 51.00 8.359B
CNXT 11:55AM 59.25 +2.25 +3.95% 929,500 57.31 60.00 57.31 1,644,136 13.00 68.38 5.724B
DS 11:35AM 50.12 +0.12 +0.25% 115,600 50.00 50.38 50.00 131,727 22.69 51.38 1.443B
DSP 11:50AM 29.62 +1.19 +4.18% 52,100 28.19 29.62 28.31 538,772 4.62 32.62 1.174B
ANAD 11:54AM 33.75 -1.12 -3.23% 104,100 32.88 34.62 34.50 272,772 4.62 37.19 499.8M
AMCC 11:55AM 81.69 +0.19 +0.23% 69,900 80.38 82.88 81.38 385,681 12.25 85.00 2.174B
TQNT 11:55AM 55.00 +0.06 +0.11% 100,400 54.56 56.38 55.38 382,545 11.00 61.25 526.4M
GALT 11:49AM 48.38 +3.38 +7.50% 194,700 45.00 49.88 45.38 447,545 6.62 47.00 983.2M
VTSS 11:55AM 71.12 +0.56 +0.80% 304,100 70.75 72.00 70.94 1,418,818 17.12 71.00 5.407B
MCRL 11:52AM 76.88 -0.94 -1.20% 33,000 76.62 78.50 78.38 150,727 22.75 80.00 1.553B
TXCC 11:55AM 46.25 -0.31 -0.67% 89,600 44.75 46.50 46.12 315,590 7.31 48.00 1.172B
BRCM 11:55AM 133.06 -4.62 -3.36% 1,024,100 132.00 137.75 136.38 2,203,772 23.50 145.25 12.302B
PMCS 11:51AM 64.75 +0.34 +0.53% 222,300 62.62 65.50 64.75 574,681 11.44 66.00 4.109B
DSPG 11:54AM 36.50 +0.62 +1.74% 32,400 35.56 36.50 35.56 239,818 9.62 36.62 421.1M
LEVL 11:53AM 52.44 +0.38 +0.72% 293,300 52.00 53.12 52.00 796,409 15.00 54.50 2.060B
MMCN 11:53AM 48.94 -1.06 -2.13% 336,200 47.81 49.88 49.88 556,000 7.75 50.50 1.493B
CREE 11:53AM 78.38 +2.88 +3.81% 133,600 76.50 80.12 77.00 301,772 10.50 79.25 1.137B
ATML 11:56AM 28.00 +1.62 +6.16% 1,076,800 26.56 28.12 26.56 2,380,727 6.00 28.06 2.805B
CUBE 11:56AM 33.25 +0.38 +1.14% 181,200 32.62 33.50 32.69 715,727 13.25 35.00 1.302B
QLGC 11:55AM 138.88 0.00 0.00% 68,800 138.62 141.00 140.00 384,818 13.94 141.00 2.497B
ARMHY 11:55AM 45.62 +5.12 +12.65% 225,400 40.38 46.88 40.50 75,000 10.19 41.12 3.078B
STM 11:50AM 68.75 -0.25 -0.36% 146,900 67.88 69.00 69.00 340,318 17.94 72.50 21.743B
RFMD 11:55AM 73.50 +1.50 +2.08% 274,100 72.12 75.12 73.38 739,863 5.25 75.50 2.903B
HIT 11:48AM 94.44 -0.94 -0.98% 14,800 93.00 94.62 94.62 35,227 40.19 96.88 31.522B
*CAPX_EDA* No such ticker symbol. Try Symbol Lookup (Look up: *CAPX_EDA*)
SNPS 11:55AM 56.00 -1.06 -1.86% 116,300 55.00 57.00 56.88 1,005,272 24.50 61.25 3.969B
CDN 11:49AM 13.06 -0.38 -2.79% 460,400 13.06 13.38 13.25 3,051,681 10.62 34.12 2.853B
AVNT 11:55AM 12.50 +0.38 +3.09% 195,800 12.12 12.75 12.12 298,863 10.44 25.25 416.1M
MENT 11:53AM 12.44 -0.38 -2.93% 167,500 12.25 12.88 12.81 573,272 5.44 15.06 824.8M
ETEC 11:53AM 34.75 +1.62 +4.91% 143,800 33.25 35.00 33.50 450,636 14.88 55.00 743.9M
SFAM 11:54AM 16.69 +0.75 +4.71% 165,800 16.12 17.00 16.25 299,454 8.88 21.75 488.3M
ASML 11:56AM 61.12 -0.25 -0.41% 183,500 61.00 61.88 61.75 1,082,500 12.94 61.69 8.435B
PLAB 11:55AM 27.31 +1.56 +6.07% 161,800 25.50 27.38 25.62 188,227 9.50 29.00 650.2M
DPMI 11:50AM 47.00 +1.00 +2.17% 14,500 45.75 48.12 45.75 73,863 16.88 51.25 719.9M
VECO 11:44AM 34.00 0.00 0.00% 24,100 33.75 34.12 33.75 288,590 20.38 64.50 541.3M
CYMI 11:55AM 24.88 -0.25 -1.00% 51,300 24.38 25.06 24.75 516,863 5.88 29.75 688.5M
SVGI 11:53AM 16.75 +0.12 +0.75% 37,800 16.62 16.94 16.78 200,636 6.62 17.56 553.2M
KLIC 11:54AM 27.50 -0.06 -0.23% 24,600 27.19 27.50 27.31 303,409 9.38 35.25 645.3M
PRIA 11:55AM 37.50 +0.25 +0.67% 69,900 37.19 38.12 37.19 597,045 9.56 44.31 813.0M
CMOS 11:49AM 36.75 -0.62 -1.67% 24,700 36.00 37.50 37.12 290,636 9.31 38.12 786.6M

Indices [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
DJII 11131.000 65.000u 11066.000 11066.000 11137.000 11059.000 N/A 7546 N/A 2:25 N/A N/A
COMP 2732.300 26.200u 2706.100 2712.900 2733.000 2711.800 305 279 1 2:30 2711.700 1357.100
NDX 2340.200 17.900u 2322.300 2322.300 2341.300 2322.300 1261 1162 1 2:45 2329.100 1063.300
SPZ 1389.200 8.200u 1381.000 1381.000 1390.300 1379.600 1184 1097 1 2:30 1382.800 923.300

BKX 910.400 6.200u 904.200 903.800 911.700 903.400 1157 1022 1 2:25 953.200 545.700
QQQ 117.109 1.078u 116.031 116.000 117.188 116.000 12705 723 10 2:24 119.875 97.000
SOX 492.640 0.690u 491.950 491.950 493.290 486.610 1264 1147 1 2:25 495.200 182.590
VIX 19.280 -0.520d 19.800 20.020 20.100 18.850 286 266 1 2:30 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AXP 138.250 5.125u 133.125 133.375 138.500 133.250 12448 1105 320 2:30 142.625 67.000
GE 112.750 1.250u 111.500 111.750 112.938 111.188 26015 2176 269 2:30 117.438 69.000
WMT 49.000 1.250u 47.750 48.125 49.063 47.938 37657 3481 1 2:25 53.406 26.219
JPM 141.500 1.250u 140.250 140.875 141.875 140.125 4111 408 13 2:30 147.813 72.125

HWP 102.125 0.125u 102.000 101.188 102.688 101.000 15394 1123 6 2:25 102.625 47.063
MRK 74.938 -0.313d 75.250 75.500 75.938 74.500 27312 2022 N/A 2:25 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CSCO 66.563 2.188u 64.375 64.938 66.750 64.875 N/A 18766 11 2:30 65.438 20.563
LU 70.250 2.188u 68.063 68.563 70.438 68.375 N/A 5976 5 2:25 68.688 26.719
EMC 58.938 1.813u 57.125 58.500 59.063 58.125 45668 3711 13 2:25 67.469 20.844
IBM 131.813 0.813u 131.000 130.875 132.063 129.500 27989 2487 2 2:25 132.000 55.375

MSFT 91.875 0.688u 91.188 90.875 92.000 90.313 N/A 12658 16 2:30 95.625 43.875
INTC 63.500 0.625u 62.875 62.813 64.000 62.750 N/A 13803 1 2:30 71.844 34.875
DELL 36.875 0.250u 36.625 36.750 37.000 36.625 N/A 9259 13 2:30 55.000 20.375
WCOM 88.000 -0.313d 88.313 88.813 89.438 87.563 N/A 8246 2 2:30 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
RNWK 88.000 10.125u 77.875 80.313 89.688 79.500 51517 12961 2 2:30 131.875 7.625
CMGI 115.375 3.313u 112.063 113.750 115.750 111.938 17524 5376 1 2:30 165.000 8.609
PCLN 110.688 3.188u 107.500 109.000 113.500 109.000 8642 2680 5 2:30 165.000 58.000
DCLK 94.625 2.563u 92.063 92.250 95.500 92.250 10935 2553 2 2:29 176.000 6.750

AOL 114.688 2.563u 112.125 113.750 114.750 112.688 N/A 9006 787 2:30 175.500 17.250
INKT 134.875 2.438u 132.438 132.875 137.438 130.938 8361 1993 3 2:30 159.125 19.500
AMZN 122.750 0.375d 122.375 123.250 126.000 120.750 28985 5874 9 2:30 221.250 21.656
ATHM 54.656 -0.281d 54.938 54.875 55.375 54.188 25672 4916 5 2:29 99.000 11.750

YHOO 175.688 -1.563d 177.250 177.000 178.875 172.500 51409 13921 1 2:30 244.000 29.500
CNET 49.750 -2.000d 51.750 52.063 52.125 48.938 21670 4660 1 2:30 79.750 7.250
EBAY 145.000 -4.656d 149.656 148.500 152.750 141.625 22516 5869 10 2:30 234.000 8.406

Networkers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SUNW 70.500 2.313u 68.188 68.125 70.750 68.063 N/A 7616 10 2:30 72.500 19.188
COMS 26.750 -0.313d 27.063 27.000 27.063 26.750 21600 2263 2 2:30 51.125 20.000

WirelessMfr_Carrier [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
QCOM 145.000 5.313u 139.688 143.000 145.688 140.125 20171 3318 10 2:30 147.000 18.875
NOK 95.750 1.250u 94.500 94.500 96.000 93.625 30822 2772 3 2:25 95.750 29.531
ERICY 33.063 0.563u 32.500 32.750 33.250 32.563 23423 1249 2 2:30 34.125 15.000
MOT 98.625 0.313u 98.313 98.063 99.063 97.000 13761 1369 10 2:25 98.563 38.375

PCS 57.250 -0.625d 57.875 57.938 58.438 57.063 2686 359 30 2:24 60.750 12.750
NXTL 49.125 -0.875d 50.000 49.625 49.875 48.625 27130 1918 5 2:30 50.750 15.375

Telecom&Cable_Gear [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
WCII 52.500 1.750u 50.750 51.000 53.063 50.938 12803 1001 10 2:28 60.000 10.250
TLAB 69.875 1.500u 68.375 69.063 70.125 68.500 18332 2199 7 2:29 70.625 15.688
TERN 54.500 1.250- 53.250 54.500 55.000 53.500 2113 456 1 2:29 60.500 7.000
ADCT 47.063 1.063u 46.000 46.188 47.188 45.750 11612 834 2 2:30 53.625 15.750

NT 90.438 0.188u 90.250 90.250 90.500 88.500 10520 771 2 2:24 91.000 26.813
AWRE 46.375 0.188u 46.188 46.250 46.813 45.875 2681 289 1 2:29 87.125 4.250
UNPH 168.000 0.000d 168.000 169.000 169.000 165.375 2646 723 1 2:25 174.000 31.250
ANTC 29.938 -1.313d 31.250 31.250 31.250 29.625 4283 423 25 2:28 34.188 11.500

CMVT 73.438 -2.563d 76.000 76.000 76.000 73.125 4799 591 1 2:30 78.750 19.578

Telecom_Infrastructr [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
RBAK 127.750 11.750u 116.000 119.000 127.750 116.750 691 304 2 2:30 132.125 65.000
CMTN 75.688 4.563u 71.125 72.938 76.250 70.125 1818 320 1 2:30 79.500 50.500
COVD 52.375 3.188u 49.188 49.500 52.500 49.500 5486 1358 1 2:30 81.000 20.656
LVLT 66.500 0.938d 65.563 66.625 68.000 65.500 6680 1084 2 2:27 100.125 22.375

MFNX 35.750 0.844u 34.906 35.313 36.500 34.750 9654 1405 8 2:30 47.563 4.219
RCNC 42.000 0.750u 41.250 41.500 42.500 41.000 2308 330 2 2:27 54.500 8.750
ADLAC 65.125 0.125d 65.000 65.938 66.000 65.000 4280 248 1 2:30 87.000 29.125
GBLX 40.063 0.063d 40.000 40.813 40.875 39.875 11002 1457 1 2:30 64.250 8.000

QWST 33.000 -0.375d 33.375 34.000 34.000 32.750 N/A 7468 1 2:30 52.375 11.000
GTSG 71.063 -3.188d 74.250 75.500 76.500 70.000 N/A 2197 100 2:30 91.688 21.125

ISPs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ELNK 66.625 3.625u 63.000 64.125 67.500 63.000 23216 5487 5 2:30 99.375 19.500
MSPG 48.500 2.250u 46.250 46.500 49.938 46.250 24885 5688 4 2:30 66.500 11.375
PSIX 48.500 2.000u 46.500 46.625 48.875 46.625 7969 856 1 2:29 73.750 8.375
CNCX 38.875 0.813d 38.063 39.125 39.125 38.375 759 168 1 2:28 57.625 7.125

STRM 62.500 -1.000d 63.500 63.000 64.375 61.000 2103 587 5 2:29 70.000 24.000

WebHosting [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EXDS 118.813 1.813u 117.000 116.938 121.625 116.625 5080 1385 2 2:29 124.875 7.750
ABOV 39.250 0.563u 38.688 38.500 40.125 38.500 4788 965 5 2:29 75.500 5.750
VRIO 67.563 -1.563d 69.125 69.250 69.500 67.500 3420 351 4 2:30 78.000 13.000

E*Portals [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SEEK 54.750 4.375u 50.375 51.500 54.875 50.625 25427 5531 4 2:30 100.000 14.875
INSP 48.875 0.938u 47.938 47.750 49.125 47.500 3469 806 5 2:30 72.625 9.750
GNET 88.875 0.750u 88.125 88.625 91.000 86.750 6466 1697 1 2:30 99.500 3.203
LCOS 99.813 -2.563d 102.375 101.938 102.000 99.250 12530 2259 3 2:29 145.375 20.063

E*Banking [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SONE 46.625 2.000u 44.625 44.250 47.750 44.250 5217 732 4 2:29 79.250 4.625
NTBK 38.625 0.500u 38.125 38.313 40.000 37.938 6984 1556 1 2:29 83.000 3.578
TBFC 37.188 0.375d 36.813 37.250 37.750 36.500 1294 246 1 2:25 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AMTD 107.375 3.500u 103.875 105.500 107.875 101.375 18338 6078 1 2:30 188.375 5.625
NDB 58.375 2.875u 55.500 56.813 59.500 56.625 17226 2678 13 2:25 93.000 8.125
SCH 52.000 0.375- 51.625 52.000 52.188 50.563 23134 2328 14 2:30 77.500 9.250
EGRP 39.688 0.000d 39.688 40.125 40.438 39.125 31118 6074 1 2:30 72.250 2.500

NITE 58.750 -0.625d 59.375 59.625 60.500 58.063 16002 3504 25 2:30 81.625 2.250

E*Software [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VERT 107.625 4.125d 103.500 109.188 111.750 106.000 3191 927 2 2:29 149.000 34.750
NSOL 83.500 3.000u 80.500 81.125 84.000 80.375 2965 884 2 2:30 153.750 10.500
MACR 38.938 1.938u 37.000 37.250 39.563 37.125 4395 618 2 2:23 53.250 12.313
VIGN 73.250 1.625u 71.625 72.500 74.438 72.000 313 85 10 2:28 111.750 37.250

INTU 93.563 0.563u 93.000 93.063 94.750 92.750 1808 312 1 2:30 110.750 26.250
VRSN 82.625 0.063u 82.563 81.875 84.375 80.125 3443 825 2 2:29 94.125 9.688
BVSN 71.563 -1.063u 72.625 71.000 73.000 70.375 1489 427 1 2:28 73.938 9.250
CPTH 50.875 -1.875d 52.750 53.875 54.000 50.000 2071 257 5 2:29 150.250 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 71.250 5.875u 65.375 65.500 72.000 65.375 13465 1483 50 2:30 67.625 15.500
IVIL 57.500 1.750u 55.750 56.125 60.625 55.375 4433 1005 1 2:30 130.000 31.250
HLTH 78.750 1.500u 77.250 78.000 80.000 77.000 1503 498 2 2:29 126.188 21.750
ETYS 41.313 -0.375d 41.688 41.875 41.938 40.500 3503 398 10 2:26 83.563 36.000

PCs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BBY 72.250 3.438u 68.813 69.188 72.938 68.750 16506 1772 5 2:25 69.000 15.969
GTW 61.375 1.313u 60.063 60.063 61.875 59.750 16194 843 3 2:25 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
TER 72.125 2.125u 70.000 70.438 72.375 70.063 5130 353 38 2:24 73.938 15.000
NVLS 68.125 1.125u 67.000 67.000 68.563 66.313 5876 791 1 2:28 75.500 20.875
LRCX 44.313 0.313u 44.000 44.188 44.750 43.625 4217 453 10 2:30 47.000 8.375
KLAC 69.188 0.250u 68.938 68.875 69.875 67.500 11796 1627 10 2:30 70.250 20.750

AMAT 72.500 0.125u 72.375 72.313 73.313 71.375 32489 3837 1 2:30 75.000 21.563
PRIA 37.250 0.000u 37.250 37.188 38.125 37.000 1619 197 4 2:29 44.313 9.563
SNPS 56.125 -0.938d 57.063 56.875 57.000 55.000 2035 303 1 2:30 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CREE 80.000 4.500u 75.500 77.000 80.375 76.500 1933 504 1 2:29 79.250 10.500
RFMD 73.688 1.688u 72.000 73.375 75.125 72.156 4028 700 1 2:28 75.500 5.250
PMCS 65.500 1.188u 64.313 64.750 66.563 62.625 3325 909 1 2:30 66.000 11.438
MCHP 49.000 1.063u 47.938 47.875 49.250 47.813 2564 320 1 2:27 50.438 17.000

VTSS 71.375 0.813u 70.563 70.938 72.000 70.750 4167 658 2 2:29 71.000 17.125
LSCC 61.625 0.250d 61.375 62.000 62.000 60.875 1381 146 6 2:23 62.875 18.875
XLNX 58.625 0.188d 58.438 58.750 59.375 57.375 13622 1422 10 2:30 60.125 14.875
STM 69.125 0.125u 69.000 69.000 69.125 67.875 2072 108 5 2:24 72.500 17.938

RMBS 93.000 0.063d 92.938 93.125 93.938 91.625 3510 617 5 2:29 109.938 45.000
TQNT 54.875 -0.063d 54.938 55.375 56.375 54.563 1560 315 35 2:28 61.250 11.000
TXN 141.250 -0.250u 141.500 140.500 141.750 139.063 19269 1111 7 2:25 145.000 45.375
LLTC 69.125 -0.813d 69.938 69.625 69.938 68.375 4844 641 101 2:27 69.938 19.563

QLGC 137.750 -1.125d 138.875 140.000 141.000 136.000 1865 285 1 2:25 141.000 13.938
ALTR 40.563 -1.188d 41.750 41.313 41.375 39.625 25204 2357 1 2:30 41.813 14.500
BRCM 134.875 -2.813d 137.688 136.375 137.750 132.000 13044 3344 13 2:30 145.250 23.500

Software [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VRTS 96.500 2.625u 93.875 94.750 98.125 94.500 4964 787 2 2:29 99.750 23.750
CHKP 58.313 2.313u 56.000 56.000 60.000 56.000 9175 1468 1 2:29 56.563 10.875
EFII 56.000 1.750u 54.250 55.000 56.125 54.625 2523 270 10 2:30 56.813 13.500
CPWR 32.188 0.813u 31.375 31.500 32.813 31.000 20647 2026 2 2:30 39.906 16.375

SEBL 64.000 0.500d 63.500 64.500 65.375 63.188 6708 758 17 2:29 67.375 15.125
CTXS 59.063 0.438d 58.625 59.500 60.250 58.250 4470 666 4 2:30 59.375 23.125
ORCL 38.063 0.313u 37.750 37.688 38.188 37.563 N/A 5894 50 2:30 41.156 12.125
ADBE 85.375 0.188d 85.188 86.625 88.375 85.375 6209 834 4 2:29 88.250 23.625

BMCS 54.875 0.000- 54.875 54.875 55.625 53.938 10567 1100 2 2:30 60.250 30.000
RATL 35.563 -0.063d 35.625 35.625 36.688 35.125 2436 290 2 2:04 37.500 10.500
MERQ 37.875 -0.250d 38.125 38.125 38.125 36.875 1510 190 2 2:28 39.938 10.563
NEON 42.000 -0.375d 42.375 42.125 42.500 41.000 8621 593 40 2:28 78.375 12.000

LGTO 57.500 -1.000d 58.500 59.125 59.250 56.875 14720 819 25 2:30 67.750 27.500
CA 52.125 -2.000d 54.125 53.625 53.875 50.750 31721 939 850 2:24 61.938 26.000

ECM [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SANM 80.875 2.625u 78.250 78.250 81.250 77.875 6748 570 2 2:23 81.500 19.625
JBL 45.938 1.188u 44.750 44.813 45.938 44.813 2103 162 2 2:23 55.375 11.500
SLR 66.438 0.250u 66.188 66.188 66.563 66.188 4751 359 6 2:24 67.250 19.406
FLEX 55.375 -0.750d 56.125 56.000 57.875 54.688 1371 255 1 2:30 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ADIC 44.500 2.250u 42.250 43.000 44.813 42.875 1852 219 2 2:29 43.938 6.125
NTAP 58.000 0.375u 57.625 57.750 58.000 56.000 6988 651 2 2:29 67.000 16.000
EXTR 53.750 -2.250d 56.000 57.125 57.250 53.000 3572 335 2 2:29 65.125 35.063

Banks_Brokers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MER 80.000 1.500u 78.500 78.688 80.188 77.625 17947 1471 5 2:25 109.125 35.750
MWD 102.625 0.875u 101.750 101.813 102.875 100.375 8716 754 2 2:24 116.938 36.500
C 48.938 0.438u 48.500 48.500 49.500 48.313 47234 2657 21 2:25 51.750 19.000
GS 71.063 0.250u 70.813 70.563 71.125 69.688 4635 374 N/A 2:25 77.250 60.500

CMB 85.938 0.000u 85.938 85.125 86.313 85.063 11818 802 3 2:25 91.125 35.563

Bios_Drugs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
IMNX 129.688 1.188u 128.500 128.625 130.000 126.875 2750 386 1 2:29 145.875 23.938
PFE 38.500 1.125u 37.375 38.438 38.750 37.813 N/A 14989 1025 2:30 50.000 28.625
AMGN 61.125 0.250d 60.875 61.250 61.500 60.250 20135 2256 1 2:30 81.375 28.969
BGEN 65.875 -0.688d 66.563 67.375 67.500 65.500 9748 1031 1 2:30 67.000 20.875

Laser [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VISX 83.500 1.375d 82.125 83.938 83.938 80.875 5870 1054 1 2:29 85.000 10.484
LZRC 51.000 0.500u 50.500 50.500 51.750 50.000 1901 276 1 2:29 50.750 10.125
BOL 77.375 -0.375d 77.750 77.750 77.813 76.375 2057 168 N/A 2:25 84.750 38.063
BEAM 20.250 -0.375d 20.625 20.750 20.938 20.125 3852 402 30 2:27 23.438 3.000