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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
COMP 2775.900 34.900u 2741.000 2760.000 2778.900 2756.200 95 86 1 11:03 2741.000 1357.100
NDX 2371.200 23.300u 2347.900 2347.900 2382.100 2347.900 438 381 1 11:19 2348.200 1063.300
SOX 501.430 8.550u 492.880 492.880 502.000 492.880 457 403 1 10:59 495.200 182.590
DJII 11147.000 8.000u 11139.000 11139.000 11158.000 11104.000 N/A 2335 N/A 10:59 N/A N/A

SPZ 1395.200 4.000u 1391.200 1391.200 1395.600 1389.900 380 335 1 11:04 1391.200 923.300
VIX 20.180 1.330d 18.850 20.540 20.690 19.850 80 66 3 11:04 60.630 16.730
QQQ 118.688 1.188u 117.500 118.125 119.188 117.750 15514 461 N/A 10:59 119.875 97.000
BKX 904.600 -4.500d 909.100 905.000 906.100 903.000 347 299 1 10:59 953.200 545.700

DOW [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GE 113.750 1.438u 112.313 111.875 113.750 111.875 15239 1158 779 11:04 117.438 69.000
WMT 49.813 1.063u 48.750 48.875 49.875 48.875 18095 1730 3 10:59 53.406 26.219
HWP 101.750 0.000d 101.750 101.875 102.188 101.000 5742 624 N/A 10:59 102.688 47.063
MRK 75.125 -0.125u 75.250 74.875 75.375 74.750 11849 799 388 11:04 87.375 57.500

JPM 141.688 -0.188d 141.875 141.875 141.875 140.688 1729 216 10 10:58 147.813 72.125
AXP 136.813 -0.813d 137.625 137.000 137.375 136.125 4293 352 1 10:59 142.625 67.000

Tech_Titans [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CSCO 68.750 1.688u 67.063 68.313 69.250 67.063 N/A 11249 3 11:04 67.063 20.563
INTC 65.125 1.625u 63.500 64.875 65.750 63.438 N/A 13756 4 11:04 71.844 34.875
LU 71.500 0.813u 70.688 70.688 72.188 70.313 36386 2937 67 10:59 70.750 26.719
EMC 59.375 0.625u 58.750 58.938 60.000 58.750 19070 1763 1 10:59 67.469 20.844

MSFT 92.000 0.000d 92.000 92.250 92.938 91.500 N/A 7760 17 11:04 95.625 43.875
DELL 37.125 0.000u 37.125 37.063 37.313 36.938 N/A 6107 6 11:04 55.000 20.375
IBM 131.688 -0.563d 132.250 132.500 133.063 131.250 16819 1299 10 10:59 132.250 55.375
WCOM 88.000 -0.688d 88.688 89.500 89.500 87.891 42554 4278 41 11:04 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
YHOO 187.313 9.188u 178.125 182.500 188.688 182.500 51340 12004 1 11:04 244.000 29.500
DCLK 104.188 8.938u 95.250 97.000 105.125 96.500 14866 4165 2 11:04 176.000 6.750
AOL 123.125 7.875u 115.250 119.500 124.438 119.500 N/A 13224 1 10:59 175.500 17.250
CMGI 121.000 6.625u 114.375 118.500 121.500 117.750 20338 5828 1 11:04 165.000 8.609

INKT 141.438 5.063u 136.375 137.375 141.875 134.750 7082 1597 1 11:04 159.125 19.500
AMZN 129.063 5.000u 124.063 128.000 129.938 127.000 19519 4668 16 11:04 221.250 21.656
RNWK 94.375 4.438u 89.938 94.125 97.000 93.313 19016 4661 2 11:04 131.875 7.625
PCLN 115.500 4.000u 111.500 113.563 117.000 113.563 6436 1735 2 11:04 165.000 58.000

ATHM 58.250 3.313u 54.938 55.000 58.750 54.563 38895 7293 4 11:04 99.000 11.750
EBAY 145.750 2.125u 143.625 142.500 146.938 138.000 24683 6102 1 11:04 234.000 8.406
CNET 51.688 1.875u 49.813 50.500 52.000 50.438 13786 2274 5 11:04 79.750 7.250

Networkers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SUNW 71.563 1.500u 70.063 70.000 72.063 69.938 30554 3976 10 11:04 72.500 19.188
COMS 26.563 -0.188d 26.750 26.750 26.938 26.563 12699 1320 10 11:04 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 150.000 5.750u 144.250 146.188 150.250 145.125 17225 2548 10 11:04 147.000 18.875
NOK 97.063 2.500u 94.563 95.625 97.188 95.063 9809 818 25 10:59 96.000 29.531
ERICY 33.625 0.438u 33.188 33.250 33.625 33.250 9720 469 36 11:04 34.125 15.000
NXTL 49.000 -0.188u 49.188 48.875 49.438 48.625 7080 774 1 11:04 50.750 15.375

MOT 97.625 -0.688- 98.313 97.625 98.250 96.500 5022 450 7 10:59 99.125 38.375
PCS 55.750 -0.750d 56.500 56.000 56.063 55.000 3987 250 2 11:04 60.750 12.750

Telecom&Cable_Gear [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
JDSU 172.000 5.063u 166.938 169.000 173.250 169.000 3264 443 5 11:04 N/A N/A
TLAB 72.938 2.875u 70.063 70.875 73.500 70.625 13652 1788 1 11:04 70.625 15.688
TERN 56.750 2.250u 54.500 54.938 57.625 54.000 1651 325 5 11:04 60.500 7.000
CMVT 76.000 2.000u 74.000 74.625 76.688 74.500 2299 360 1 11:03 78.750 19.578

AWRE 47.875 1.375u 46.500 47.000 48.125 46.000 1916 334 3 11:04 87.125 4.250
NT 91.750 1.188u 90.563 91.250 92.000 90.750 7045 361 4 10:59 91.000 26.813
WCII 52.750 0.188u 52.563 52.375 53.500 52.313 5218 450 8 11:03 60.000 10.250
ANTC 30.500 0.000d 30.500 30.625 30.875 30.125 4625 116 3 10:58 34.188 11.500

OCLI 83.375 -0.688d 84.063 84.125 84.250 83.000 534 95 11 11:02 84.125 14.375
ADCT 46.250 -0.813d 47.063 47.063 47.063 46.250 6240 359 1 11:04 53.625 15.750

Telecom_Infrastructr [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
RBAK 147.000 12.500u 134.500 138.000 151.000 137.500 1310 459 7 11:03 136.000 65.000
CMTN 84.375 6.625u 77.750 78.500 87.250 78.000 1359 351 2 11:04 79.500 50.500
COVD 56.000 2.750u 53.250 54.563 56.250 53.750 4959 820 8 11:04 81.000 20.656
GTSG 73.625 2.313u 71.313 71.625 73.875 71.500 17414 844 3 11:04 91.688 21.125

GBLX 41.438 1.438- 40.000 41.438 41.500 40.813 5050 807 10 11:04 64.250 8.000
RCNC 43.000 0.938u 42.063 42.250 43.250 42.125 2957 202 1 11:02 54.500 8.750
MFNX 36.750 0.813u 35.938 36.375 36.875 36.000 5862 895 2 11:04 47.563 4.219
QWST 34.000 0.750u 33.250 33.688 34.000 33.313 26344 3230 2 11:04 52.375 11.000

LVLT 67.000 0.063- 66.938 67.000 67.750 66.563 3088 426 4 11:04 100.125 22.375
ADLAC 62.875 -2.063d 64.938 64.000 64.625 61.875 2025 156 50 11:04 87.000 29.125

ISPs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MSPG 51.000 2.375u 48.625 49.063 51.750 49.000 12992 2751 1 11:04 66.500 11.563
PSIX 50.500 1.688u 48.813 49.000 50.813 48.875 5550 615 10 11:04 73.750 8.375
STRM 63.250 1.250u 62.000 62.875 64.625 61.750 2207 445 90 11:04 70.000 24.000
CNCX 40.688 1.188u 39.500 38.563 41.375 38.500 3016 438 2 11:03 57.625 7.125

ELNK 66.250 -0.750d 67.000 66.875 66.938 64.375 6065 1262 12 11:04 99.375 19.500

WebHosting [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EXDS 128.500 9.750u 118.750 121.813 132.625 120.750 10456 2610 5 11:04 124.875 7.750
VRIO 68.625 1.813u 66.813 66.125 69.125 65.125 5045 426 1 11:02 78.000 13.000
ABOV 40.125 0.875u 39.250 39.125 40.313 38.938 3877 791 2 11:03 75.500 5.750

E*Portals [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GNET 94.188 4.938u 89.250 93.000 94.875 92.750 5859 1503 10 11:04 99.500 3.203
LCOS 102.625 2.813u 99.813 101.688 103.375 101.000 7934 1383 3 11:04 145.375 20.063
INSP 49.625 0.500u 49.125 49.188 50.000 49.000 6850 812 4 11:04 72.625 9.750
SEEK 53.438 -2.438d 55.875 54.438 54.875 52.063 10652 2241 1 11:04 100.000 14.875

E*Banking [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SONE 49.625 2.438u 47.188 47.750 49.875 47.563 1956 369 7 11:04 79.250 4.625
TBFC 39.438 1.750u 37.688 38.063 39.500 37.875 1836 285 1 11:04 75.875 3.938
NTBK 39.625 0.688d 38.938 39.938 40.250 39.125 3716 848 2 11:04 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NITE 63.938 4.563u 59.375 60.875 64.813 59.375 16956 3845 9 11:04 81.625 2.250
AMTD 40.563 4.438u 36.125 38.500 41.875 37.813 62223 11790 3 11:04 62.750 1.875
EGRP 41.500 1.563u 39.938 40.500 41.969 40.000 30272 5573 2 11:04 72.250 2.500
SCH 52.875 0.875u 52.000 52.375 52.938 51.750 15470 961 3 10:59 77.500 9.250

NDB 58.813 -1.000d 59.813 60.563 60.688 57.250 10627 1526 N/A 10:59 93.000 8.125

E*Software [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VERT 114.750 5.750u 109.000 110.000 114.750 109.313 1162 308 1 11:02 149.000 34.750
VRSN 88.750 3.813u 84.938 86.000 89.875 85.250 3184 599 2 11:04 94.125 9.688
VIGN 75.250 3.500u 71.750 73.500 75.750 73.250 653 110 1 10:50 111.750 37.250
NSOL 86.375 2.875u 83.500 84.500 87.500 84.125 3145 850 3 11:02 153.750 10.500

BVSN 73.750 2.063u 71.688 70.375 74.250 70.250 2602 522 1 11:04 73.938 9.250
CPTH 51.438 1.938d 49.500 52.750 53.750 51.250 1129 183 2 11:04 150.250 34.125
INTU 95.563 1.688u 93.875 94.250 95.750 94.000 3666 311 1 11:04 110.750 26.250
MACR 38.938 -0.281d 39.219 40.000 40.000 38.625 1737 213 4 11:04 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
IVIL 64.500 5.938u 58.563 58.875 66.500 58.000 3247 813 2 11:04 130.000 31.250
HLTH 78.750 1.125u 77.625 78.125 81.000 78.125 958 304 5 11:04 126.188 21.750
GMST 73.125 0.313d 72.813 75.500 75.500 72.125 4944 608 10 11:04 73.625 15.500
ETYS 41.375 -1.500d 42.875 42.188 42.375 41.250 4087 401 20 11:04 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 77.438 4.438u 73.000 73.750 77.688 73.500 9924 1100 10 10:59 73.000 15.969
GTW 62.313 0.813u 61.500 61.500 62.875 61.000 4311 329 82 11:04 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AMAT 75.313 3.188u 72.125 72.688 75.813 72.625 42401 4129 1 11:04 75.000 21.563
TER 74.188 2.188u 72.000 71.500 74.563 71.500 3077 218 2 10:58 73.938 15.000
NVLS 70.625 2.063u 68.563 68.563 71.438 68.563 4142 636 10 11:04 75.500 20.875
SNPS 57.375 1.375u 56.000 56.813 57.875 56.625 1436 224 3 11:04 61.250 24.500

LRCX 45.875 1.313u 44.563 44.625 46.375 44.250 3039 359 2 11:04 47.000 8.375
KLAC 69.563 0.688u 68.875 69.000 70.234 68.375 6871 962 10 11:04 70.250 20.750

Semis [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
QLGC 148.000 8.500u 139.500 143.438 149.000 142.000 1090 273 10 11:02 141.000 13.938
BRCM 145.000 7.969u 137.031 138.063 148.500 138.000 8931 2214 2 11:04 145.250 23.500
ALTR 44.250 3.375u 40.875 41.438 44.375 40.750 16843 1710 1 11:04 41.813 14.531
TQNT 39.250 2.813u 36.438 36.875 39.875 36.750 1761 366 100 11:03 40.813 7.313

TXN 143.625 1.938u 141.688 142.500 143.688 141.500 7417 547 26 10:59 145.000 45.375
LSCC 64.500 1.813u 62.688 62.875 64.500 61.625 415 105 10 10:54 62.875 18.875
XLNX 60.063 1.500u 58.563 58.875 60.063 58.625 10660 961 1 11:04 60.125 14.875
PMCS 66.625 0.938d 65.688 66.750 67.188 65.438 1100 294 1 11:03 66.563 11.438

LLTC 69.188 0.813u 68.375 68.750 69.250 68.250 1965 285 10 11:04 69.938 19.563
VTSS 71.500 0.438d 71.063 71.875 72.000 70.750 2521 454 2 11:04 72.000 17.125
RFMD 73.188 -0.313d 73.500 74.063 74.125 72.000 1457 282 1 11:03 75.500 5.281
MCHP 48.250 -0.438d 48.688 49.000 49.250 48.250 1244 165 2 11:04 50.438 17.000

CREE 79.000 -0.938d 79.938 80.500 81.000 78.000 979 270 2 11:04 80.375 10.500
STM 67.125 -1.563d 68.688 67.625 67.625 67.000 1274 91 1 10:59 72.500 17.938
RMBS 90.750 -2.188d 92.938 93.125 93.500 90.500 2391 483 3 11:04 109.938 45.000

Software [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EFII 58.938 2.875u 56.063 56.313 59.000 56.125 4053 486 1 11:04 56.813 13.500
CTXS 62.500 2.625u 59.875 59.938 63.125 59.500 4565 742 1 11:04 60.250 23.125
NEON 44.000 2.625u 41.375 41.750 44.000 41.500 4522 587 9 11:03 78.375 12.000
BMCS 58.375 2.063u 56.313 56.750 59.875 56.750 15889 1423 14 11:04 60.250 30.000

CA 54.875 1.875u 53.000 52.750 54.938 52.688 7033 338 1 10:59 61.938 26.000
VRTS 98.000 1.750u 96.250 97.875 98.875 97.438 2433 369 3 11:04 99.750 23.750
RATL 36.625 1.313u 35.313 35.875 36.750 35.500 1302 159 3 11:04 37.500 10.500
LGTO 57.750 1.125u 56.625 57.563 58.375 57.500 3028 291 16 11:01 67.750 27.500

MERQ 39.250 1.125u 38.125 38.188 39.813 37.625 1787 205 12 11:03 39.938 10.563
CPWR 32.938 0.438u 32.500 32.438 33.000 32.063 8339 829 1 11:03 39.906 16.375
ORCL 38.750 0.313u 38.438 38.250 39.000 37.938 43281 3546 4 11:04 41.156 12.125
SEBL 64.688 0.188u 64.500 64.313 65.000 62.125 6415 814 1 11:04 67.375 15.125

ADBE 85.250 0.188u 85.063 85.000 86.000 83.750 2073 420 1 11:04 88.375 23.625
CHKP 58.750 -0.250d 59.000 59.125 60.250 58.000 2372 395 23 11:04 60.000 10.875

ECM [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SLR 69.750 2.625u 67.125 67.500 69.813 67.500 4855 374 1 10:59 67.250 19.406
SANM 81.688 1.313u 80.375 80.875 82.250 80.375 3347 316 5 11:03 81.500 19.625
JBL 47.000 0.938u 46.063 46.500 47.500 46.500 1422 118 10 10:58 55.375 11.500
FLEX 56.250 0.875u 55.375 56.000 56.500 56.000 582 92 3 11:02 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NTAP 59.188 1.156u 58.031 58.063 59.938 57.500 2518 329 4 11:04 67.000 16.000
ADIC 44.000 0.500u 43.500 43.250 44.500 43.250 438 88 1 11:04 44.875 6.125
EXTR 53.375 -0.625u 54.000 53.125 53.625 52.875 1893 98 5 10:58 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MWD 102.125 0.563u 101.563 100.250 102.625 100.250 4963 382 N/A 10:58 116.938 36.500
CMB 85.063 0.000d 85.063 85.313 85.313 83.750 4393 331 11 10:58 91.125 35.563
MER 79.625 -0.063u 79.688 79.000 79.875 78.063 8488 668 6 10:59 109.125 35.750
GS 70.563 -0.375u 70.938 70.000 70.875 69.250 2734 190 1 10:59 77.250 60.500

C 48.563 -0.375u 48.938 48.063 48.750 48.000 32105 1427 3 10:59 51.750 19.000

Bios_Drugs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
IMNX 135.500 2.375u 133.125 133.125 136.750 132.500 1714 361 3 10:58 145.875 23.938
PFE 39.188 0.563u 38.625 38.813 39.250 38.750 61029 6225 3 11:04 50.031 28.656
AMGN 60.625 -0.313d 60.938 61.000 61.375 60.500 11295 1252 1 11:04 81.375 28.969
BGEN 64.500 -1.313d 65.813 65.563 65.625 64.250 5519 654 5 11:04 67.500 20.875

Laser [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VISX 88.000 2.875u 85.125 86.500 89.625 85.875 6062 1238 3 11:04 85.125 10.484
LZRC 52.750 1.813u 50.938 51.500 53.250 50.875 1516 189 43 11:04 51.750 10.125
BOL 78.375 0.625d 77.750 78.500 78.500 78.188 616 50 1 10:56 84.750 38.063
BEAM 20.063 -0.094d 20.156 20.313 20.375 20.063 1526 190 2 11:04 23.438 3.000