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 11194.000 67.000u 11127.000 11127.000 11194.000 11124.000 N/A 9902 N/A 4:04 N/A N/A
COMP 2793.000 21.200u 2771.800 2785.300 2793.200 2767.300 474 429 1 5:16 2787.100 1357.100
NDX 2393.000 18.400u 2374.600 2374.600 2393.400 2363.400 1864 1686 1 5:16 2383.000 1063.300
SPZ 1403.300 8.900u 1394.400 1394.400 1403.300 1394.400 1682 1424 1 4:59 1405.300 923.300
BKX 908.600 3.400u 905.200 906.700 911.200 903.200 1645 1386 1 4:28 953.200 545.700
QQQ 119.688 1.188u 118.500 118.938 119.813 118.063 20878 963 24 4:15 119.875 97.000
SOX 509.210 -0.710d 509.920 509.920 511.250 502.670 1747 1474 1 4:28 509.980 182.590
VIX 19.090 -0.780d 19.870 20.130 20.390 19.030 346 299 1 3:59 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
WMT 47.938 0.938u 47.000 47.438 48.000 47.313 40137 3164 1033 4:01 53.406 26.219
HWP 106.688 0.875u 105.813 105.750 106.938 104.188 24345 1846 30 4:01 106.375 47.063
GE 117.125 0.125u 117.000 117.000 117.875 115.938 57583 2682 1 4:22 118.750 69.000
MRK 75.188 -0.125d 75.313 75.813 75.813 75.000 25743 1956 1 4:27 87.375 57.500
AXP 133.500 -0.250d 133.750 134.500 135.000 132.375 13325 881 60 4:01 142.625 67.000
JPM 140.250 -0.938d 141.188 141.938 142.313 139.000 8095 655 1 4:04 147.813 72.125

Tech_Titans [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
IBM 137.375 3.375u 134.000 134.000 137.438 133.875 47737 3404 2 4:19 135.500 55.375
DELL 42.813 2.875u 39.938 41.438 42.813 41.375 47M 48350 9 4:01 55.000 20.375
EMC 59.188 0.938u 58.250 58.938 59.438 58.375 46846 3164 9 4:08 67.469 20.844
MSFT 93.250 0.688u 92.563 92.375 93.313 92.250 17M 13705 40 4:01 95.625 43.875
CSCO 67.063 0.625d 66.438 67.250 67.375 65.375 11M 14299 5 4:01 69.250 20.563
INTC 66.250 0.500u 65.750 65.625 66.359 64.375 18M 18406 N/A 4:13 71.844 34.875
LU 71.938 0.375u 71.563 71.813 72.375 71.063 52833 4024 1 5:01 73.125 26.719
WCOM 89.438 -0.563d 90.000 90.250 90.500 88.938 9M 8521 16 4:01 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
DCLK 102.938 2.500d 100.438 103.250 103.875 100.500 17348 4355 2 4:00 176.000 6.750
EBAY 135.750 1.688u 134.063 135.313 137.750 134.188 17611 4572 2 4:00 234.000 8.406
CMGI 121.000 1.125d 119.875 121.750 122.500 119.000 24573 7425 3 4:01 165.000 8.609
AOL 128.250 0.563u 127.688 127.813 129.250 126.625 12M 10847 1242 4:49 175.500 17.250
CNET 50.438 0.500d 49.938 50.563 51.000 50.125 12722 2002 2 4:01 79.750 7.250
RNWK 92.375 0.438d 91.938 93.563 94.688 89.125 18434 4773 3 4:00 131.875 7.625
AMZN 125.500 0.125d 125.375 126.125 127.750 124.063 27899 6333 6 4:01 221.250 21.656
INKT 140.000 0.125d 139.875 141.500 141.875 137.000 8548 1963 3 4:00 159.125 19.500
ATHM 53.813 -1.000d 54.813 55.125 55.500 52.625 45141 8356 34 4:01 99.000 11.750
PCLN 109.000 -1.688d 110.688 112.063 113.000 108.375 6996 1723 1 4:00 165.000 58.000
YHOO 160.000 -4.438d 164.438 165.438 167.000 159.000 7M 18203 2 4:01 244.000 29.500

Networkers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SUNW 72.938 1.188u 71.750 71.438 72.938 70.063 7M 7857 3 4:01 72.500 19.188
COMS 27.375 0.750u 26.625 26.563 27.438 26.375 46505 4709 2 4:01 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 148.750 6.500d 142.250 153.250 153.625 147.313 63263 12370 7 4:00 150.250 18.875
MOT 99.688 1.750u 97.938 98.750 100.188 98.125 37181 2117 2 4:08 99.250 38.375
PCS 55.875 1.375u 54.500 54.750 56.125 53.750 12354 805 1 4:22 60.750 12.750
NXTL 50.000 0.375u 49.625 49.375 50.359 49.125 25070 2641 93 4:00 50.750 15.375
NOK 94.438 0.313d 94.125 94.625 95.000 93.563 11809 1014 2 4:21 97.625 29.531
ERICY 29.438 0.063d 29.375 29.938 30.125 29.125 8M 2832 23 4:01 34.125 15.000

Telecom&Cable_Gear [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NT 90.063 1.063u 89.000 89.000 91.250 88.500 16032 931 185 4:01 93.500 26.813
OCLI 86.000 0.375- 85.625 86.000 86.625 84.500 445 103 2 4:00 87.188 14.375
AWRE 49.188 0.188d 49.000 49.250 50.375 49.000 5982 562 34 4:00 87.125 4.250
ANTC 35.500 0.188u 35.313 35.313 35.750 33.750 6224 395 1250 4:01 36.375 11.500
CMVT 77.125 0.000d 77.125 77.625 78.500 76.375 8850 737 1 4:01 78.750 19.578
WCII 53.750 0.000d 53.750 54.188 54.688 53.438 7075 612 7 4:00 60.000 10.250
TLAB 68.125 -0.125d 68.250 68.188 68.250 66.563 35001 3929 12 4:01 73.875 15.688
ADCT 45.125 -1.313d 46.438 46.500 46.500 44.313 20396 1074 118 4:01 53.625 15.750
PHCM 73.500 -1.750d 75.250 75.625 76.250 73.375 2717 424 2 3:59 83.875 32.250
TERN 49.750 -3.500d 53.250 53.563 54.000 49.625 9414 1084 7 4:00 60.500 7.000
JDSU 166.875 -4.000d 170.875 173.375 173.625 165.250 8687 1454 2 4:01 177.438 167.750

Telecom_Infrastructr [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CMTN 86.125 3.875u 82.250 83.500 89.250 81.688 1637 469 1 3:58 96.250 50.500
LVLT 67.500 2.063u 65.438 66.750 69.172 66.500 14889 2726 49 4:00 100.125 22.375
COVD 56.313 1.688u 54.625 55.375 58.000 55.125 3826 1030 3 4:00 81.000 20.656
MFNX 39.938 1.188u 38.750 39.063 40.000 38.250 17611 2088 2 4:00 47.563 4.219
RBAK 146.000 1.188u 144.813 144.500 150.000 137.000 999 393 5 3:59 163.000 65.000
QWST 35.750 0.750u 35.000 35.688 36.000 35.500 57513 6369 13 4:01 52.375 11.000
GBLX 40.438 0.406u 40.031 40.375 40.938 40.125 7959 980 10 4:00 64.250 8.000
GTSG 76.188 -0.313d 76.500 77.000 77.250 75.000 5423 647 10 4:00 91.688 21.125
RCNC 46.000 -0.313d 46.313 46.375 46.375 45.250 5398 429 6 4:00 54.500 8.750
ADLAC 63.688 -0.438u 64.125 63.375 64.125 63.125 5491 338 4 4:00 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 58.750 4.375u 54.375 54.750 59.000 54.250 24558 2821 5 4:00 73.750 8.375
CNCX 35.938 -0.938d 36.875 37.125 37.125 34.500 5428 641 2 3:57 57.625 7.125
MSPG 51.125 -2.188d 53.313 53.750 54.875 49.500 52751 10129 10 4:01 66.500 11.563
STRM 52.250 -2.438d 54.688 54.750 55.000 51.500 2000 572 2 4:00 70.000 24.000
ELNK 67.750 -2.750d 70.500 69.750 70.000 66.000 13820 3078 2 4:00 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 136.375 4.625u 131.750 135.000 137.813 132.313 14382 2610 1 4:00 139.500 7.750
VRIO 74.750 2.750u 72.000 72.375 74.875 70.938 11816 1063 4 4:00 78.000 13.000
ABOV 43.750 1.438u 42.313 42.375 43.938 42.000 9764 1857 8 4:00 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
INSP 54.813 2.000u 52.813 53.375 55.000 53.063 11063 1676 10 4:00 72.625 9.750
SEEK 51.500 1.000d 50.500 51.875 52.250 50.625 10870 2222 4 4:00 100.000 14.875
LCOS 107.188 -0.250u 107.438 107.000 108.125 105.625 10413 2122 2 4:01 145.375 20.063
GNET 88.438 -0.563d 89.000 90.750 91.500 87.000 6336 1642 1 4:00 99.500 3.203

E*Banking [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SONE 48.250 0.250d 48.000 48.750 49.250 47.875 2424 348 2 4:00 79.250 4.625
NTBK 35.750 -0.875d 36.625 36.750 37.688 35.125 6899 1224 1 4:00 83.000 3.578
TBFC 36.875 -1.000d 37.875 38.375 38.750 36.500 2680 439 1 3:59 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SCH 54.125 0.875d 53.250 54.250 54.500 53.313 23976 1850 1 4:01 77.500 9.250
EGRP 39.750 -1.438d 41.188 41.688 42.000 39.625 48539 8305 8 4:00 72.250 2.500
AMTD 38.125 -2.625d 40.750 41.875 42.000 38.000 7.5M 14027 4 4:00 62.750 1.875
NITE 57.563 -3.688d 61.250 63.250 63.563 56.313 6.7M 13099 19 4:00 81.625 2.250
NDB 54.188 -4.813d 59.000 59.000 59.000 53.750 20190 3131 7 4:00 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 110.875 1.125u 109.750 109.063 115.000 109.063 2259 552 4 4:00 149.000 34.750
MACR 37.063 0.438u 36.625 37.000 37.500 36.688 4884 474 5 4:00 53.250 12.313
VIGN 66.063 0.188d 65.875 67.750 68.000 65.375 686 129 2 3:59 111.750 37.250
VRSN 89.000 -0.625d 89.625 91.438 92.000 87.250 5680 1356 9 4:00 94.125 9.688
INTU 97.313 -0.938d 98.250 97.500 98.313 95.375 3396 669 3 4:00 110.750 26.250
CPTH 50.750 -1.875d 52.625 52.750 55.000 50.625 1468 227 1 3:59 150.250 34.125
BVSN 72.875 -1.875d 74.750 76.000 77.375 72.750 3946 625 4 4:00 77.625 9.250
NSOL 75.625 -2.750d 78.375 78.813 79.375 75.125 7289 1418 3 4:00 153.750 10.500

E*Misc [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GMST 75.625 1.313- 74.313 75.625 77.250 74.750 5249 576 1 3:59 75.500 15.500
IVIL 61.125 -1.625d 62.750 64.125 64.250 60.250 2197 461 2 4:00 130.000 31.250
HLTH 69.375 -2.688d 72.063 72.500 73.875 69.125 4721 1079 3 3:59 126.188 21.750
ETYS 43.750 -2.875d 46.625 46.688 47.250 42.563 6421 1051 1 3:58 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GTW 67.625 1.563u 66.063 67.500 69.063 67.188 25206 1127 1 4:04 84.500 36.125
BBY 76.000 -1.500d 77.500 77.125 77.750 75.813 19387 1498 6 4:05 80.500 15.969

SemiCapX_EDA [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AMAT 74.125 1.250u 72.875 73.188 74.625 71.125 47655 6854 30 4:01 75.938 21.563
TER 74.250 -0.125- 74.375 74.250 74.313 72.625 5574 346 71 4:03 74.938 15.000
SNPS 59.563 -0.563d 60.125 60.125 60.313 59.188 4391 427 4 4:01 61.250 24.500
LRCX 45.000 -0.625d 45.625 45.688 45.750 44.750 3061 370 5 3:57 47.000 8.375
KLAC 68.375 -0.875d 69.250 69.875 69.938 66.625 13119 1962 44 4:01 70.250 20.750
NVLS 72.000 -2.438d 74.438 74.500 74.750 71.750 9931 1335 6 4:00 75.500 20.875

Semis [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BRCM 143.750 4.938u 138.813 142.125 144.250 141.250 8683 2322 4 4:00 148.500 23.500
RFMD 78.375 3.375u 75.000 76.250 80.250 76.000 7709 1426 4 4:00 75.500 5.281
STM 71.438 2.938d 68.500 74.750 74.750 70.750 9859 469 10 4:00 72.500 17.938
MCHP 51.000 1.000u 50.000 49.938 51.750 49.063 4575 714 6 4:00 51.625 17.000
RMBS 91.313 0.938d 90.375 91.875 92.000 89.688 6240 856 8 4:00 109.938 45.000
VTSS 71.000 0.000d 71.000 71.250 71.313 68.500 16858 1331 1 4:01 72.625 17.125
LLTC 71.750 -0.125d 71.875 72.000 72.000 70.375 14840 905 72 4:01 72.000 19.563
ALTR 44.500 -0.625d 45.125 45.500 45.688 43.250 31208 2478 34 4:01 45.688 14.531
TQNT 42.938 -0.938d 43.875 44.500 44.625 42.000 3757 700 1 4:00 44.000 7.313
TXN 146.563 -0.938d 147.500 147.500 148.125 145.688 13994 1382 103 4:01 147.688 45.375
XLNX 60.500 -1.250d 61.750 61.875 62.000 59.750 18883 2075 70 4:01 62.000 14.875
PMCS 66.875 -1.625d 68.500 69.000 69.500 66.375 3622 652 10 4:00 70.750 11.438
LSCC 60.750 -2.188d 62.938 63.000 63.250 59.750 1708 274 1 3:59 64.500 18.875
CREE 76.625 -2.625d 79.250 79.250 79.750 76.625 1321 271 4 3:59 81.000 10.500
QLGC 136.000 -3.125d 139.125 140.000 141.500 135.188 2372 421 2 3:57 149.000 13.938

Software [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CHKP 57.375 2.125u 55.250 56.000 57.500 53.875 3802 754 10 4:00 60.250 10.875
LGTO 67.375 2.125u 65.250 65.125 68.375 65.000 7006 1134 6 4:00 67.750 27.500
ADBE 86.188 1.438d 84.750 86.250 88.500 86.125 8684 1762 2 4:00 88.375 23.625
EFII 55.688 1.375u 54.313 55.000 56.125 54.250 6549 649 9 4:00 59.750 13.500
BMCS 56.750 0.875u 55.875 56.125 56.750 53.875 22122 1976 7 4:01 60.250 30.000
ORCL 39.313 0.375u 38.938 39.000 39.313 38.375 10M 6508 3 4:01 41.156 12.125
MERQ 38.250 0.250u 38.000 37.625 38.875 37.500 3774 269 46 4:00 41.250 10.563
CPWR 32.688 0.188d 32.500 32.750 33.063 32.000 29023 1733 44 4:01 39.906 16.375
VRTS 52.000 -0.125d 52.125 53.500 53.500 50.250 7234 1151 105 4:01 53.625 11.875
NEON 17.500 -0.563d 18.063 18.313 18.438 17.000 28933 3990 2 4:00 78.375 12.000
RATL 36.375 -0.750d 37.125 37.250 38.500 36.125 6689 889 14 4:00 37.500 10.500
CTXS 59.875 -0.813d 60.688 60.750 61.063 59.750 6784 698 14 4:01 63.125 23.125
SEBL 58.938 -1.063d 60.000 60.750 61.750 58.000 16555 1350 20 4:01 67.375 15.125
CA 56.250 -1.500d 57.750 57.063 57.313 55.688 16269 637 244 4:01 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 83.250 1.250u 82.000 81.688 83.500 81.000 3349 446 22 4:01 82.938 19.625
SLR 71.938 0.688u 71.250 71.250 71.938 70.000 9082 590 115 4:01 71.375 19.406
FLEX 58.125 0.625u 57.500 57.500 58.875 56.375 2302 263 150 4:00 58.563 10.984
JBL 45.313 0.188u 45.125 45.188 45.500 44.750 2587 153 7 4:01 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 63.375 3.500u 59.875 60.000 63.375 59.500 7700 1018 1 4:00 67.000 16.000
EXTR 62.000 0.000u 62.000 61.938 65.500 59.875 7316 1099 3 4:00 65.125 35.063
ADIC 38.000 -1.875d 39.875 39.875 39.875 37.250 1263 214 1 4:00 44.875 6.125

Banks_Brokers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MWD 103.563 0.875u 102.688 102.813 103.875 102.688 9405 743 167 4:00 116.938 36.500
C 48.938 0.688u 48.250 48.625 49.250 48.500 63485 2848 5 4:17 51.750 19.000
MER 77.063 0.313d 76.750 77.438 78.188 76.500 18820 1667 35 4:08 109.125 35.750
GS 67.250 0.000d 67.250 67.438 68.188 67.250 3108 315 4 4:01 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AMGN 69.313 3.688u 65.625 66.875 69.750 66.250 8M 10321 10 4:01 81.375 28.969
PFE 37.000 -0.188d 37.188 37.438 37.500 36.875 8M 8373 6 5:01 50.031 28.656
BGEN 64.875 -1.813d 66.688 67.375 67.500 64.000 44061 4596 64 4:01 68.375 20.875
IMNX 119.000 -5.250d 124.250 124.625 124.625 118.000 5955 891 11 4:00 145.875 23.938

Laser [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BEAM 19.625 1.375u 18.250 18.125 19.688 17.813 10530 1440 2 4:00 23.438 3.000
LZRC 51.875 1.313u 50.563 51.375 53.125 51.188 1819 250 2 3:59 53.250 10.125
BOL 76.500 0.250u 76.250 76.250 76.750 75.438 2208 110 60 4:01 84.750 38.063
VISX 89.500 -3.500d 93.000 94.500 94.875 89.313 17307 2741 17 4:01 93.250 10.484