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 11185.000 46.000u 11139.000 11139.000 11237.000 11104.000 N/A 7378 N/A 2:24 N/A N/A
COMP 2774.100 33.100u 2741.000 2760.000 2787.100 2756.200 304 265 1 2:29 2741.000 1357.100
NDX 2369.400 21.500u 2347.900 2347.900 2382.800 2347.900 1255 1089 1 2:43 2348.200 1063.300
SOX 502.320 9.440u 492.880 492.880 504.950 492.880 1268 1104 1 2:24 495.200 182.590

BKX 916.300 7.200u 909.100 905.000 918.600 903.000 1158 994 1 2:24 953.200 545.700
SPZ 1398.200 7.000u 1391.200 1391.200 1405.300 1389.900 1191 1039 1 2:29 1391.200 923.300
VIX 19.950 1.100d 18.850 20.540 20.690 19.250 285 238 4 2:29 60.630 16.730
QQQ 118.500 1.000u 117.500 118.125 119.313 117.750 30850 1030 40 2:27 119.875 97.000

DOW [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
JPM 144.313 2.438u 141.875 141.875 145.000 140.688 5604 590 2 2:23 147.813 72.125
GE 114.188 1.875u 112.313 111.875 115.000 111.875 33362 2870 100 2:24 117.438 69.000
AXP 138.813 1.188u 137.625 137.000 140.000 136.125 10945 1031 70 2:23 142.625 67.000
WMT 49.625 0.875u 48.750 48.875 51.000 48.875 53972 5193 5 2:24 53.406 26.219

HWP 101.875 0.125- 101.750 101.875 103.000 101.000 11664 1295 130 2:29 102.688 47.063
MRK 74.813 -0.438d 75.250 74.875 75.438 74.688 26811 2037 4 2:24 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
INTC 65.000 1.500u 63.500 64.875 65.750 64.563 N/A 23751 3 2:29 71.844 34.875
IBM 133.625 1.375u 132.250 132.500 133.875 131.250 38940 2898 N/A 2:24 132.250 55.375
LU 71.500 0.813u 70.688 70.688 72.500 70.313 N/A 6181 5 2:24 70.750 26.719
CSCO 67.625 0.563d 67.063 68.313 69.250 67.500 N/A 21075 5 2:29 67.063 20.563

DELL 37.313 0.188u 37.125 37.063 37.875 36.938 N/A 12651 10 2:29 55.000 20.375
EMC 58.313 -0.438d 58.750 58.938 60.000 58.250 36558 3806 20 2:24 67.469 20.844
MSFT 91.500 -0.500d 92.000 92.250 92.938 91.000 N/A 16398 5 2:29 95.625 43.875
WCOM 87.563 -1.125d 88.688 89.500 89.500 87.500 N/A 9095 10 2:29 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 124.938 10.563u 114.375 118.500 125.125 117.750 48010 13584 5 2:29 165.000 8.609
YHOO 188.250 10.125u 178.125 182.500 189.250 182.500 N/A 21839 1 2:29 244.000 29.500
AOL 125.188 9.938u 115.250 119.500 125.375 119.500 N/A 23015 6162 2:29 175.500 17.250
DCLK 104.563 9.313u 95.250 97.000 105.125 96.500 25832 6956 3 2:29 176.000 6.750

AMZN 132.875 8.813u 124.063 128.000 132.938 127.000 49253 11054 1 2:29 221.250 21.656
INKT 143.500 7.125u 136.375 137.375 145.125 134.750 14120 3159 10 2:29 159.125 19.500
RNWK 95.813 5.875u 89.938 94.125 97.000 93.313 30252 6989 1 2:29 131.875 7.625
PCLN 116.500 5.000u 111.500 113.563 117.188 113.563 14436 3103 10 2:29 165.000 58.000

ATHM 58.813 3.875u 54.938 55.000 59.438 54.563 N/A 13800 4 2:29 99.000 11.750
EBAY 147.313 3.688u 143.625 142.500 148.375 138.000 40798 10314 1 2:29 234.000 8.406
CNET 52.000 2.188u 49.813 50.500 52.688 50.438 26935 4840 1 2:29 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 70.563 0.500u 70.063 70.000 72.063 69.938 54142 6730 1 2:29 72.500 19.188
COMS 26.438 -0.313d 26.750 26.750 26.938 26.375 33491 3196 1 2:29 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 148.875 4.625u 144.250 146.188 150.250 145.125 28132 3919 5 2:29 147.000 18.875
NOK 96.813 2.250u 94.563 95.625 97.625 95.063 21424 1711 5 2:24 96.000 29.531
NXTL 49.813 0.625u 49.188 48.875 50.188 48.625 38712 2500 4 2:26 50.750 15.375
ERICY 33.688 0.563u 33.125 33.250 33.813 33.250 18824 971 10 2:28 34.125 15.000

PCS 56.750 0.250u 56.500 56.000 57.000 55.125 11236 645 N/A 2:22 60.750 12.750
MOT 98.563 0.250u 98.313 97.625 99.250 96.500 13776 1137 N/A 2:24 99.125 38.375

Telecom&Cable_Gear [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
JDSU 176.000 9.063u 166.938 169.000 177.438 169.000 5876 976 1 2:29 N/A N/A
TLAB 73.563 3.500u 70.063 70.875 73.875 70.625 26165 3440 3 2:29 70.625 15.688
AWRE 49.500 3.000u 46.500 47.000 50.000 46.000 5956 944 1 2:29 87.125 4.250
CMVT 76.563 2.563u 74.000 74.625 77.250 74.500 6079 711 4 2:21 78.750 19.578

NT 92.313 1.750u 90.563 91.250 92.875 90.750 18253 922 N/A 2:23 91.000 26.813
TERN 55.938 1.438u 54.500 54.938 57.625 54.000 3492 683 40 2:28 60.500 7.000
OCLI 85.250 1.188u 84.063 84.125 85.375 83.000 1335 225 1 2:28 84.125 14.375
WCII 53.625 1.063u 52.563 52.375 54.438 52.313 11785 981 4 2:29 60.000 10.250

ANTC 30.875 0.375u 30.500 30.625 31.250 30.000 8494 331 20 2:26 34.188 11.500
ADCT 45.938 -1.125d 47.063 47.063 47.063 45.875 13722 772 10 2:28 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 152.500 18.000u 134.500 138.000 156.000 137.500 3464 1031 1 2:29 136.000 65.000
CMTN 92.875 15.125u 77.750 78.500 93.750 78.000 3602 937 2 2:28 79.500 50.500
GTSG 73.875 2.625u 71.250 71.625 74.125 71.500 30897 1442 3 2:29 91.688 21.125
COVD 55.625 2.625u 53.000 54.563 58.000 53.750 13275 2093 5 2:29 81.000 20.656

GBLX 42.375 2.375u 40.000 41.438 42.563 40.813 14205 2025 1 2:29 64.250 8.000
MFNX 37.938 2.000u 35.938 36.375 38.313 36.000 18205 2548 4 2:29 47.563 4.219
LVLT 68.750 1.813u 66.938 67.000 68.750 66.563 9283 1180 1 2:29 100.125 22.375
RCNC 43.250 1.188u 42.063 42.250 43.500 42.125 5884 518 5 2:28 54.500 8.750

QWST 33.750 0.500u 33.250 33.688 34.000 33.313 61816 6949 2 2:29 52.375 11.000
ADLAC 62.625 -2.313d 64.938 64.000 64.625 61.875 6881 310 1 2:29 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 53.000 4.438u 48.563 49.000 54.375 48.875 26293 2669 13 2:29 73.750 8.375
STRM 64.125 2.125u 62.000 62.875 66.875 61.750 5362 1175 1 2:29 70.000 24.000
MSPG 50.000 1.375u 48.625 49.063 51.750 49.000 20834 4698 5 2:29 66.500 11.563
CNCX 39.875 0.438u 39.438 38.563 41.375 38.500 4769 736 4 2:25 57.625 7.125

ELNK 65.500 -1.500d 67.000 66.875 66.938 64.375 10563 2060 17 2:29 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 137.688 18.938u 118.750 121.813 138.125 120.750 23940 5241 1 2:29 124.875 7.750
ABOV 41.188 1.938u 39.250 39.125 41.500 38.938 11374 2173 10 2:29 75.500 5.750
VRIO 68.375 1.563u 66.813 66.125 69.125 65.125 8727 729 10 2:26 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LCOS 107.750 7.938u 99.813 101.688 108.500 101.000 22530 4608 1 2:29 145.375 20.063
GNET 94.688 5.438u 89.250 93.000 96.500 92.750 13064 3388 3 2:29 99.500 3.203
INSP 49.625 0.500u 49.125 49.188 50.625 49.000 15442 2244 3 2:28 72.625 9.750
SEEK 53.563 -2.313d 55.875 54.438 54.875 52.063 17776 3778 5 2:29 100.000 14.875

E*Banking [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
TBFC 39.781 2.094u 37.688 38.063 40.000 37.875 3857 685 5 2:29 75.875 3.938
SONE 49.125 1.938u 47.188 47.750 50.250 47.563 5446 796 10 2:28 79.250 4.625
NTBK 38.875 -0.063d 38.938 39.938 40.250 38.063 9372 1884 5 2:29 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 42.875 6.750u 36.125 38.500 43.500 37.813 N/A 23562 4 2:29 62.750 1.875
NITE 63.875 4.500u 59.375 60.875 64.813 59.375 33785 6863 3 2:29 81.625 2.250
EGRP 42.250 2.313u 39.938 40.500 42.625 40.000 64313 12211 8 2:29 72.250 2.500
SCH 54.188 2.188u 52.000 52.375 55.188 51.750 40468 3140 4 2:24 77.500 9.250

NDB 58.125 -1.688d 59.813 60.563 60.688 57.250 19563 2885 1 2:24 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VRSN 92.000 7.063u 84.938 86.000 92.750 85.250 10872 1635 1 2:29 94.125 9.688
VERT 115.250 6.250u 109.000 110.000 117.875 109.313 3323 837 2 2:28 149.000 34.750
CPTH 55.500 6.000u 49.500 52.750 57.000 51.250 3477 606 2 2:28 150.250 34.125
BVSN 76.250 4.563u 71.688 70.375 77.250 70.250 5559 1116 1 2:28 73.938 9.250

NSOL 86.125 2.625u 83.500 84.500 87.500 84.125 5344 1450 2 2:29 153.750 10.500
INTU 95.000 1.125u 93.875 94.250 95.813 94.000 5629 532 40 2:25 110.750 26.250
VIGN 72.000 0.250d 71.750 74.250 75.750 72.000 1289 246 4 2:29 111.750 37.250
MACR 38.750 -0.469d 39.219 40.000 40.000 38.625 4285 405 5 2:28 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 65.000 6.438u 58.563 58.875 67.875 58.000 7098 1371 1 2:29 130.000 31.250
ETYS 47.750 4.938u 42.813 42.188 48.063 41.000 18039 2425 2 2:28 83.563 36.000
HLTH 78.063 0.438d 77.625 78.125 81.000 77.750 2563 680 14 2:27 126.188 21.750
GMST 72.625 -0.188d 72.813 75.500 75.500 72.125 7773 884 1 2:25 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 77.250 4.250u 73.000 73.750 78.125 73.500 21003 2310 8 2:23 73.000 15.969
GTW 62.688 1.188u 61.500 61.500 62.875 61.000 10480 670 10 2:24 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NVLS 72.313 3.750u 68.563 68.563 72.563 68.563 10369 1233 10 2:28 75.500 20.875
AMAT 75.250 3.188u 72.063 72.688 75.938 72.625 N/A 6628 1 2:29 75.000 21.563
SNPS 57.500 1.500u 56.000 56.813 57.875 56.625 2810 387 4 2:28 61.250 24.500
TER 73.438 1.438u 72.000 71.500 74.563 71.500 6919 412 4 2:23 73.938 15.000

KLAC 69.188 0.313u 68.875 69.000 70.234 68.375 10976 1501 10 2:29 70.250 20.750
LRCX 44.750 0.188u 44.563 44.625 46.375 44.250 6126 655 102 2:28 47.000 8.375

Semis [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BRCM 145.750 8.719u 137.031 138.063 148.500 138.000 15768 3771 5 2:29 145.250 23.500
QLGC 144.500 5.063u 139.438 143.438 149.000 142.000 2016 461 10 2:29 141.000 13.938
TQNT 40.000 3.563u 36.438 36.875 40.500 36.750 3968 753 2 2:29 40.813 7.313
ALTR 43.688 2.938u 40.750 41.438 44.500 40.750 34960 3235 4 2:29 41.813 14.531

TXN 143.250 1.563u 141.688 142.500 144.438 141.500 15770 1271 7 2:24 145.000 45.375
LSCC 64.125 1.438u 62.688 62.875 64.500 61.625 1256 207 1 2:27 62.875 18.875
VTSS 72.000 0.938u 71.063 71.875 72.625 70.750 5987 934 6 2:28 72.000 17.125
XLNX 59.375 0.813u 58.563 58.875 60.125 58.625 17030 1757 2 2:28 60.125 14.875

PMCS 66.375 0.688d 65.688 66.750 67.188 65.375 3473 559 23 2:29 66.563 11.438
LLTC 68.750 0.375- 68.375 68.750 69.500 68.250 5785 682 2 2:28 69.938 19.563
CREE 79.875 -0.063d 79.938 80.500 81.000 78.000 1847 476 1 2:28 80.375 10.500
STM 68.625 -0.063u 68.688 67.625 68.750 67.000 1953 149 1 2:24 72.500 17.938

MCHP 48.563 -0.125d 48.688 49.000 49.250 48.125 1731 278 3 2:27 50.438 17.000
RFMD 72.625 -0.875d 73.500 74.063 74.125 72.000 3302 503 7 2:27 75.500 5.281
RMBS 90.063 -2.875d 92.938 93.125 93.625 89.125 6173 1308 3 2:29 109.938 45.000

Software [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NEON 44.375 3.375u 41.000 41.750 45.125 41.500 9726 1408 10 2:28 78.375 12.000
CTXS 62.875 3.000u 59.875 59.938 63.125 59.500 10677 1167 4 2:28 60.250 23.125
VRTS 99.250 3.000u 96.250 97.875 101.188 97.438 6874 1104 2 2:29 99.750 23.750
MERQ 41.000 2.875u 38.125 38.188 41.250 37.625 7504 690 5 2:29 39.938 10.563

CA 55.375 2.375u 53.000 52.750 55.938 52.688 18991 932 6 2:23 61.938 26.000
EFII 58.250 2.188u 56.063 56.313 59.000 56.125 7927 818 20 2:29 56.813 13.500
RATL 37.313 2.000u 35.313 35.625 37.500 35.500 4522 475 8 2:27 37.500 10.500
BMCS 57.563 1.250u 56.313 56.750 59.875 56.750 30313 2642 2 2:28 60.250 30.000

CPWR 33.500 1.000u 32.500 32.438 33.938 32.063 21307 2201 1 2:29 39.906 16.375
LGTO 57.188 0.563d 56.625 57.563 58.375 57.063 8510 622 1 2:28 67.750 27.500
ORCL 38.813 0.375u 38.438 38.250 39.000 37.938 N/A 7111 10 2:29 41.156 12.125
CHKP 59.125 0.125- 59.000 59.125 60.250 58.000 5406 675 100 2:28 60.000 10.875

ADBE 84.281 -0.781d 85.063 85.000 86.000 83.750 4503 851 20 2:27 88.375 23.625
SEBL 63.000 -1.500d 64.500 64.313 65.000 62.125 14025 1352 4 2:27 67.375 15.125

ECM [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
FLEX 57.500 2.125u 55.375 56.000 58.563 56.000 3775 423 2 2:28 58.375 10.984
JBL 47.625 1.563u 46.063 46.500 48.000 46.500 3805 290 20 2:24 55.375 11.500
SLR 68.625 1.500u 67.125 67.500 69.875 67.500 10587 735 72 2:29 67.250 19.406
SANM 81.375 1.000u 80.375 80.875 82.250 80.375 7470 586 10 2:27 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NTAP 59.313 1.281u 58.031 58.063 60.000 57.500 8291 765 5 2:28 67.000 16.000
ADIC 43.500 0.000u 43.500 43.250 44.500 43.250 1106 146 7 2:25 44.875 6.125
EXTR 52.375 -1.625d 54.000 53.125 54.000 52.375 3730 296 3 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CMB 86.750 1.688u 85.063 85.313 86.875 84.375 12825 944 3 2:23 91.125 35.563
MWD 102.625 1.063u 101.563 100.250 103.750 100.250 13873 994 5 2:24 116.938 36.500
MER 80.625 0.938u 79.688 79.000 81.438 78.063 23448 1842 50 2:24 109.125 35.750
C 49.375 0.438u 48.938 48.063 49.750 48.000 N/A 3653 469 2:29 51.750 19.000

GS 70.750 -0.188u 70.938 70.000 71.188 69.250 5837 459 10 2:24 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 135.625 2.500u 133.125 133.125 136.750 132.500 4447 632 10 2:25 145.875 23.938
PFE 38.750 0.125d 38.625 38.813 39.250 38.625 N/A 13832 36 2:24 50.031 28.656
AMGN 59.625 -1.313d 60.938 61.000 61.375 59.438 28746 3165 10 2:29 81.375 28.969
BGEN 63.250 -2.563d 65.813 65.563 65.625 62.875 13263 1508 1 2:29 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 88.938 3.813u 85.125 86.500 89.625 85.875 11024 2131 2 2:29 85.125 10.484
BOL 78.625 0.875u 77.750 78.500 79.188 78.188 1623 141 16 2:19 84.750 38.063
LZRC 51.313 0.375d 50.938 51.500 53.250 50.875 2896 328 1 2:27 51.750 10.125
BEAM 19.750 -0.406d 20.156 20.313 20.375 19.563 5095 654 10 2:28 23.438 3.000