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 11223.000 84.000u 11139.000 11139.000 11224.000 11104.000 N/A 4444 N/A 12:24 N/A N/A
COMP 2784.000 43.000u 2741.000 2760.000 2785.100 2756.200 182 162 3 12:29 2741.000 1357.100
NDX 2378.500 30.600u 2347.900 2347.900 2382.100 2347.900 777 670 1 12:44 2348.200 1063.300
SPZ 1403.600 12.400u 1391.200 1391.200 1403.800 1389.900 715 630 1 12:29 1391.200 923.300

SOX 503.820 10.940u 492.880 492.880 504.530 492.880 791 696 1 12:24 495.200 182.590
BKX 915.200 6.100u 909.100 905.000 915.500 903.000 681 585 1 12:24 953.200 545.700
QQQ 119.063 1.563u 117.500 118.125 119.188 117.750 20943 730 100 12:24 119.875 97.000
VIX 19.430 0.580d 18.850 20.540 20.690 19.420 165 142 1 12:29 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 145.000 3.125u 141.875 141.875 145.000 140.688 4318 428 7 12:24 147.813 72.125
GE 114.688 2.375u 112.313 111.875 114.875 111.875 22904 1959 1 12:23 117.438 69.000
WMT 50.563 1.813u 48.750 48.875 50.563 48.875 34127 3512 1 12:24 53.406 26.219
HWP 102.875 1.125u 101.750 101.875 103.000 101.000 9169 922 3 12:24 102.688 47.063

AXP 138.375 0.750u 137.625 137.000 138.438 136.125 7473 639 118 12:29 142.625 67.000
MRK 75.313 0.063u 75.250 74.875 75.375 74.750 18461 1322 1 12:23 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 68.625 1.563u 67.063 68.313 69.250 67.500 N/A 15772 1 12:29 67.063 20.563
LU 72.250 1.563u 70.688 70.688 72.500 70.313 51755 4449 3 12:24 70.750 26.719
INTC 65.063 1.563u 63.500 64.875 65.750 64.875 N/A 18619 3 12:29 71.844 34.875
IBM 133.125 0.875u 132.250 132.500 133.500 131.250 26392 2108 4 12:24 132.250 55.375

EMC 59.438 0.688u 58.750 58.938 60.000 58.750 28101 2693 85 12:24 67.469 20.844
MSFT 92.313 0.313u 92.000 92.250 92.938 91.000 N/A 12329 3 12:29 95.625 43.875
DELL 37.250 0.125u 37.125 37.063 37.375 36.938 N/A 9225 2 12:29 55.000 20.375
WCOM 88.688 0.000d 88.688 89.500 89.500 87.891 63002 6307 1 12:29 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CMGI 124.750 10.375u 114.375 118.500 125.000 117.750 33307 9402 11 12:29 165.000 8.609
AOL 124.188 8.938u 115.250 119.500 124.438 119.500 N/A 17291 3 12:29 175.500 17.250
DCLK 104.125 8.875u 95.250 97.000 105.125 96.500 20234 5563 1 12:29 176.000 6.750
YHOO 187.000 8.875u 178.125 182.500 188.688 182.500 N/A 15887 2 12:29 244.000 29.500

AMZN 132.000 7.938u 124.063 128.000 132.688 127.000 33141 7603 1 12:29 221.250 21.656
INKT 142.750 6.375u 136.375 137.375 143.000 134.750 9923 2238 8 12:29 159.125 19.500
PCLN 116.875 5.375u 111.500 113.563 117.000 113.563 8890 2282 1 12:29 165.000 58.000
RNWK 94.500 4.563u 89.938 94.125 97.000 93.313 24132 5604 1 12:29 131.875 7.625

EBAY 147.000 3.375u 143.625 142.500 148.250 138.000 34126 8392 2 12:29 234.000 8.406
ATHM 58.250 3.313u 54.938 55.000 58.750 54.563 55584 9715 9 12:29 99.000 11.750
CNET 52.250 2.438u 49.813 50.500 52.688 50.438 20687 3607 25 12:29 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 71.750 1.688u 70.063 70.000 72.063 69.938 40231 5153 2 12:29 72.500 19.188
COMS 26.500 -0.250d 26.750 26.750 26.938 26.500 22411 2194 4 12:28 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NOK 97.000 2.438u 94.563 95.625 97.625 95.063 14896 1295 10 12:24 96.000 29.531
QCOM 146.375 2.125u 144.250 146.188 150.250 145.125 21933 3220 9 12:28 147.000 18.875
ERICY 33.750 0.625u 33.125 33.250 33.750 33.250 14006 726 2 12:28 34.125 15.000
MOT 98.813 0.500u 98.313 97.625 99.250 96.500 8984 803 N/A 12:23 99.125 38.375

PCS 56.875 0.375u 56.500 56.000 56.938 55.125 6861 480 4 12:23 60.750 12.750
NXTL 49.375 0.188u 49.188 48.875 49.438 48.625 17484 1374 2 12:29 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
JDSU 175.375 8.438u 166.938 169.000 175.750 169.000 4324 702 6 12:29 N/A N/A
TLAB 73.750 3.688u 70.063 70.875 73.875 70.625 18956 2560 2 12:29 70.625 15.688
AWRE 49.375 2.875u 46.500 47.000 50.000 46.000 4441 699 2 12:28 87.125 4.250
CMVT 76.875 2.875u 74.000 74.625 77.250 74.500 3969 562 15 12:26 78.750 19.578

TERN 57.188 2.688u 54.500 54.938 57.625 54.000 2401 494 1 12:28 60.500 7.000
NT 92.438 1.875u 90.563 91.250 92.813 90.750 11825 669 5 12:23 91.000 26.813
WCII 53.750 1.188u 52.563 52.375 54.375 52.313 9235 780 5 12:29 60.000 10.250
OCLI 84.000 -0.063d 84.063 84.125 84.250 83.000 933 162 4 12:27 84.125 14.375

ANTC 30.375 -0.125d 30.500 30.625 30.875 30.000 5872 178 1 12:28 34.188 11.500
ADCT 46.625 -0.438d 47.063 47.063 47.063 46.250 9814 515 1 12:28 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 155.313 20.813u 134.500 138.000 156.000 137.500 2039 722 2 12:29 136.000 65.000
CMTN 86.625 8.875u 77.750 78.500 89.000 78.000 2217 523 9 12:29 79.500 50.500
COVD 57.500 4.500u 53.000 54.563 58.000 53.750 9945 1578 2 12:28 81.000 20.656
GTSG 73.750 2.500u 71.250 71.625 74.125 71.500 22795 1118 100 12:27 91.688 21.125

GBLX 42.000 2.000u 40.000 41.438 42.125 40.813 9708 1416 3 12:29 64.250 8.000
MFNX 37.750 1.813u 35.938 36.375 38.188 36.000 11620 1770 1 12:28 47.563 4.219
LVLT 68.000 1.063u 66.938 67.000 68.500 66.563 6275 844 1 12:28 100.125 22.375
RCNC 43.000 0.938u 42.063 42.250 43.500 42.125 5277 409 1 12:26 54.500 8.750

QWST 33.750 0.500u 33.250 33.688 34.000 33.313 45956 5103 1 12:29 52.375 11.000
ADLAC 62.813 -2.125d 64.938 64.000 64.625 61.875 3842 228 10 12:26 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PSIX 53.813 5.250u 48.563 49.000 53.875 48.875 17504 1639 9 12:29 73.750 8.375
STRM 65.000 3.000u 62.000 62.875 66.875 61.750 4152 947 2 12:28 70.000 24.000
MSPG 50.500 1.875u 48.625 49.063 51.750 49.000 16626 3621 1 12:29 66.500 11.563
CNCX 40.500 1.063u 39.438 38.563 41.375 38.500 3857 574 10 12:29 57.625 7.125

ELNK 66.000 -1.000d 67.000 66.875 66.938 64.375 7753 1631 2 12:29 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 131.000 12.250u 118.750 121.813 132.625 120.750 16343 3654 3 12:29 124.875 7.750
VRIO 69.063 2.250u 66.813 66.125 69.125 65.125 7167 599 2 12:28 78.000 13.000
ABOV 41.125 1.875u 39.250 39.125 41.500 38.938 8336 1633 1 12:29 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LCOS 106.000 6.188u 99.813 101.688 106.000 101.000 14268 2761 3 12:29 145.375 20.063
GNET 94.813 5.563u 89.250 93.000 96.500 92.750 10528 2705 2 12:29 99.500 3.203
INSP 50.438 1.313u 49.125 49.188 50.625 49.000 12131 1659 10 12:29 72.625 9.750
SEEK 54.438 -1.438- 55.875 54.438 54.875 52.063 14194 2989 2 12:29 100.000 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 49.438 2.250u 47.188 47.750 49.875 47.563 2715 494 5 12:27 79.250 4.625
TBFC 39.375 1.688u 37.688 38.063 39.500 37.875 2770 445 1 12:28 75.875 3.938
NTBK 39.438 0.500d 38.938 39.938 40.250 39.125 6003 1178 1 12:29 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AMTD 41.875 5.750u 36.125 38.500 42.000 37.813 N/A 15897 5 12:29 62.750 1.875
NITE 63.563 4.188u 59.375 60.875 64.813 59.375 25988 5329 10 12:29 81.625 2.250
SCH 54.875 2.875u 52.000 52.375 54.938 51.750 28395 1986 4 12:24 77.500 9.250
EGRP 41.969 2.031u 39.938 40.500 42.000 40.000 43079 8062 1 12:29 72.250 2.500

NDB 59.625 -0.188d 59.813 60.563 60.688 57.250 15523 2173 170 12:29 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 117.750 8.750u 109.000 110.000 117.875 109.313 2661 691 1 12:29 149.000 34.750
VRSN 91.250 6.313u 84.938 86.000 91.875 85.250 6046 1151 1 12:29 94.125 9.688
BVSN 76.000 4.313u 71.688 70.375 77.250 70.250 4439 922 2 12:29 73.938 9.250
CPTH 52.688 3.188d 49.500 52.750 53.750 51.250 1774 283 10 12:27 150.250 34.125

NSOL 86.500 3.000u 83.500 84.500 87.500 84.125 4318 1176 12 12:28 153.750 10.500
INTU 95.250 1.375u 93.875 94.250 95.813 94.000 4941 432 3 12:24 110.750 26.250
VIGN 73.125 1.375d 71.750 74.250 75.750 72.000 1115 189 4 12:22 111.750 37.250
MACR 39.313 0.094d 39.219 40.000 40.000 38.625 3291 293 3 12:27 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 66.875 8.313u 58.563 58.875 67.125 58.000 5450 1124 1 12:29 130.000 31.250
ETYS 44.500 1.688u 42.813 42.188 44.625 41.000 9720 1038 2 12:29 83.563 36.000
HLTH 79.063 1.438u 77.625 78.125 81.000 78.125 1510 429 3 12:23 126.188 21.750
GMST 73.000 0.188d 72.813 75.500 75.500 72.125 7078 768 2 12:28 73.625 15.500

PCs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BBY 77.125 4.125u 73.000 73.750 77.688 73.500 15930 1749 174 12:29 73.000 15.969
GTW 62.563 1.063u 61.500 61.500 62.875 61.000 7516 491 5 12:24 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 75.375 3.313u 72.063 72.688 75.938 72.625 57022 5447 4 12:29 75.000 21.563
NVLS 71.438 2.875u 68.563 68.563 71.750 68.563 7111 871 1 12:28 75.500 20.875
TER 73.500 1.500u 72.000 71.500 74.563 71.500 4174 303 2 12:23 73.938 15.000
SNPS 57.500 1.500u 56.000 56.813 57.875 56.625 2139 300 1 12:28 61.250 24.500

LRCX 45.688 1.125u 44.563 44.625 46.375 44.250 3838 457 2 12:24 47.000 8.375
KLAC 69.375 0.500u 68.875 69.000 70.234 68.375 9387 1255 4 12:29 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BRCM 143.625 6.594u 137.031 138.063 148.500 138.000 12365 2953 8 12:29 145.250 23.500
QLGC 145.000 5.563u 139.438 143.438 149.000 142.000 1562 359 1 12:26 141.000 13.938
TQNT 39.625 3.188u 36.438 36.875 40.000 36.750 2750 535 2 12:27 40.813 7.313
ALTR 43.500 2.750u 40.750 41.438 44.500 40.750 25497 2388 1 12:29 41.813 14.531

TXN 143.438 1.750u 141.688 142.500 143.813 141.500 11359 832 N/A 12:24 145.000 45.375
XLNX 60.063 1.500u 58.563 58.875 60.125 58.625 14731 1408 1 12:27 60.125 14.875
LSCC 63.938 1.250u 62.688 62.875 64.500 61.625 952 155 5 12:26 62.875 18.875
PMCS 66.438 0.750d 65.688 66.750 67.188 65.438 2265 381 1 12:29 66.563 11.438

LLTC 69.000 0.625u 68.375 68.750 69.500 68.250 3916 485 5 12:28 69.938 19.563
RFMD 73.688 0.188d 73.500 74.063 74.125 72.000 1940 372 10 12:29 75.500 5.281
VTSS 71.250 0.188d 71.063 71.875 72.000 70.750 3641 643 5 12:28 72.000 17.125
RMBS 93.125 0.188- 92.938 93.125 93.625 89.125 4731 989 30 12:29 109.938 45.000

MCHP 48.500 -0.188d 48.688 49.000 49.250 48.125 1499 228 3 12:20 50.438 17.000
STM 67.875 -0.813u 68.688 67.625 67.875 67.000 1549 121 2 12:12 72.500 17.938
CREE 78.750 -1.188d 79.938 80.500 81.000 78.000 1295 346 3 12:27 80.375 10.500

Software [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VRTS 99.813 3.563u 96.250 97.875 100.000 97.438 4651 651 1 12:29 99.750 23.750
NEON 44.500 3.500u 41.000 41.750 44.750 41.500 7130 994 1 12:27 78.375 12.000
CA 55.750 2.750u 53.000 52.750 55.938 52.688 13833 641 2 12:24 61.938 26.000
EFII 58.688 2.625u 56.063 56.313 59.000 56.125 5632 624 1 12:28 56.813 13.500

CTXS 62.250 2.375u 59.875 59.938 63.125 59.500 8637 952 1 12:28 60.250 23.125
BMCS 58.625 2.313u 56.313 56.750 59.875 56.750 23447 2109 53 12:29 60.250 30.000
MERQ 40.375 2.250u 38.125 38.188 41.125 37.625 4951 513 2 12:23 39.938 10.563
RATL 37.250 1.938u 35.313 35.875 37.500 35.500 3597 374 10 12:28 37.500 10.500

LGTO 57.750 1.125u 56.625 57.563 58.375 57.500 4793 401 5 12:27 67.750 27.500
CPWR 33.500 1.000u 32.500 32.438 33.563 32.063 14862 1575 1 12:29 39.906 16.375
ORCL 38.688 0.250u 38.438 38.250 38.938 37.938 N/A 5178 1 12:29 41.156 12.125
SEBL 64.625 0.125u 64.500 64.313 65.000 62.125 8634 996 6 12:28 67.375 15.125

ADBE 85.000 -0.063- 85.063 85.000 86.000 83.750 3162 621 1 12:29 88.375 23.625
CHKP 58.750 -0.250d 59.000 59.125 60.250 58.000 2975 508 5 12:29 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
FLEX 57.875 2.500u 55.375 56.000 58.000 56.000 2119 262 2 12:28 58.375 10.984
SLR 69.563 2.438u 67.125 67.500 69.875 67.500 7509 562 3 12:23 67.250 19.406
SANM 82.125 1.750u 80.375 80.875 82.250 80.375 5624 490 1 12:28 81.500 19.625
JBL 47.625 1.563u 46.063 46.500 47.750 46.500 2616 202 N/A 12:20 55.375 11.500

Misc [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NTAP 59.625 1.594u 58.031 58.063 59.938 57.500 4131 451 30 12:29 67.000 16.000
ADIC 44.000 0.500u 43.500 43.250 44.500 43.250 627 118 7 12:28 44.875 6.125
EXTR 53.625 -0.375u 54.000 53.125 53.750 52.875 2330 178 3 12:29 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MWD 103.313 1.750u 101.563 100.250 103.750 100.250 8200 693 15 12:24 116.938 36.500
MER 81.188 1.500u 79.688 79.000 81.438 78.063 16935 1309 238 12:29 109.125 35.750
CMB 86.250 1.188u 85.063 85.313 86.250 83.750 8374 624 20 12:24 91.125 35.563
C 49.250 0.313u 48.938 48.063 49.438 48.000 51909 2458 1 12:24 51.750 19.000

GS 70.875 -0.063u 70.938 70.000 71.188 69.250 4389 342 2 12:22 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
IMNX 134.625 1.500u 133.125 133.125 136.750 132.500 2866 482 8 12:28 145.875 23.938
PFE 39.063 0.438u 38.625 38.813 39.250 38.750 N/A 9813 N/A 12:24 50.031 28.656
AMGN 60.375 -0.563d 60.938 61.000 61.375 59.875 17672 2174 2 12:29 81.375 28.969
BGEN 64.000 -1.813d 65.813 65.563 65.625 63.438 9462 1092 2 12:29 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 88.625 3.500u 85.125 86.500 89.625 85.875 8198 1625 1 12:29 85.125 10.484
BOL 78.938 1.188u 77.750 78.500 78.938 78.188 1147 103 11 12:23 84.750 38.063
LZRC 52.125 1.188u 50.938 51.500 53.250 50.875 1931 243 5 12:29 51.750 10.125
BEAM 19.563 -0.594d 20.156 20.313 20.375 19.563 3219 427 1 12:29 23.438 3.000