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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VIX 20.230 0.390d 19.840 20.440 21.140 20.040 375 341 1 3:59 60.630 16.730
QQQ 118.500 -0.563- 119.063 118.500 118.938 117.563 31150 1267 4 4:26 120.750 97.000
SOX 504.090 -5.500d 509.590 509.590 509.590 502.200 1769 1594 1 4:31 516.600 182.590
SPZ 1393.600 -5.500d 1399.100 1399.100 1399.100 1386.800 1784 1632 1 5:00 1407.000 923.300
NDX 2373.700 -10.500d 2384.200 2384.200 2384.200 2352.500 1863 1695 1 5:15 2410.600 1063.300
BKX 887.800 -11.100d 898.900 891.900 891.900 884.400 1661 1481 1 4:31 953.200 545.700
COMP 2778.200 -12.200u 2790.400 2768.800 2782.200 2755.800 474 432 1 5:16 2812.300 1357.100
DJII 11175.000 -26.000d 11201.000 11201.000 11211.000 11085.000 N/A 9980 N/A 4:30 N/A N/A

DOW [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
HWP 109.313 2.188u 107.125 106.375 109.750 105.625 25389 2020 81 4:13 107.438 47.063
GE 115.563 0.188u 115.375 114.250 115.813 114.188 31561 2924 893 4:00 118.750 69.000
WMT 47.563 0.125u 47.438 47.250 47.750 46.688 43391 3124 904 4:01 53.406 26.219
MRK 74.625 -0.375u 75.000 74.375 74.938 74.250 34880 1980 213 4:00 87.375 57.500
AXP 133.125 -2.125d 135.250 133.375 136.438 132.938 11572 1160 5 4:04 142.625 67.000
JPM 138.250 -2.313d 140.563 138.500 139.625 137.000 8714 725 285 4:01 147.813 72.125

Tech_Titans [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EMC 59.625 1.125u 58.500 58.125 59.875 57.625 41752 3565 10 5:01 67.469 20.844
IBM 137.875 0.063u 137.813 135.750 139.188 135.750 56457 3687 8 4:48 138.688 55.375
INTC 65.375 -0.063u 65.438 64.875 66.125 64.500 N/A 22614 18 4:01 71.844 34.875
CSCO 65.250 -0.375u 65.625 65.063 65.750 64.125 N/A 18969 29 4:01 69.250 20.563
WCOM 90.313 -0.438u 90.750 90.125 90.688 89.250 N/A 7893 18 4:01 96.766 39.000
MSFT 93.625 -0.563u 94.188 93.125 94.063 92.813 N/A 15952 4 4:01 95.625 43.875
LU 72.688 -0.875u 73.563 72.563 72.875 70.938 N/A 6248 3 5:01 73.938 26.719
DELL 42.250 -1.375d 43.625 42.500 43.500 41.813 N/A 25938 30 4:01 55.000 20.375

E*Titans [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AMZN 126.125 8.750u 117.375 116.250 127.188 115.000 N/A 21856 N/A 4:19 221.250 21.656
YHOO 156.938 6.688u 150.250 147.875 158.000 145.000 N/A 28885 1 4:01 244.000 29.500
CNET 49.813 3.938u 45.875 45.188 50.000 45.188 24824 5050 32 4:01 79.750 7.250
AOL 125.125 2.813u 122.313 120.375 125.500 117.000 N/A 19630 2 5:15 175.500 17.250
DCLK 96.500 2.500u 94.000 92.438 98.250 89.000 40464 9903 2 4:00 176.000 6.750
CMGI 113.875 1.063u 112.813 108.500 115.313 107.500 62145 17550 87 4:01 165.000 8.609
RNWK 86.750 -0.688u 87.438 83.500 88.250 83.250 15965 4607 2 4:00 131.875 7.625
ATHM 49.938 -1.563d 51.500 50.438 50.750 47.375 N/A 16706 8 4:01 99.000 11.750
PCLN 103.125 -1.719u 104.844 100.813 104.375 100.000 8703 2419 3 4:00 165.000 58.000
EBAY 125.000 -2.875d 127.875 125.750 129.500 120.250 56246 13700 2 4:01 234.000 8.406
INKT 125.563 -6.438u 132.000 125.063 128.125 122.125 24458 5900 1 4:00 159.125 19.500

Networkers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
COMS 26.875 0.063u 26.813 26.375 26.938 26.063 29935 2960 7 4:01 51.125 20.000
SUNW 73.500 -1.688d 75.188 74.063 74.875 72.063 N/A 10310 3 4:01 76.438 19.188

WirelessMfr_Carrier [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NXTL 52.813 1.375u 51.438 51.938 53.938 51.000 63258 5892 16 4:01 51.500 15.375
NOK 92.625 -0.313u 92.938 91.750 93.375 91.125 15434 1102 1 4:21 97.625 29.531
ERICY 29.313 -0.688d 30.000 29.750 29.813 29.250 40894 1541 5 4:01 34.125 15.000
PCS 56.500 -1.000d 57.500 57.000 57.000 55.750 6304 534 76 4:01 60.750 12.750
MOT 96.500 -2.500d 99.000 98.000 98.625 95.875 25823 2057 1 5:01 100.188 38.375
QCOM 144.375 -2.938u 147.313 143.000 145.375 139.625 26847 5648 25 4:01 153.625 18.875

Tcom&Cable_Gear [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
WCII 59.375 3.250u 56.125 55.875 59.750 55.250 22609 1948 86 4:00 60.000 10.250
RBAK 147.500 1.000u 146.500 142.000 152.000 140.250 1103 392 1 4:00 163.000 65.000
TERN 48.500 0.500u 48.000 48.250 50.625 45.500 7485 1345 54 4:00 60.500 7.000
AWRE 49.250 0.188u 49.063 48.250 50.313 46.000 2311 426 2 4:00 87.125 4.250
OCLI 84.375 0.000- 84.375 84.375 85.000 82.375 469 73 2 3:56 87.188 14.375
ANTC 36.875 -0.125u 37.000 36.000 36.938 35.625 9182 472 4 4:00 37.375 11.500
ADCT 46.000 -0.375d 46.375 46.250 46.625 45.500 13787 919 104 4:01 53.625 15.750
CMVT 78.000 -1.250d 79.250 79.188 79.625 77.625 7168 758 1 4:01 81.125 19.578
TLAB 67.188 -1.688d 68.875 68.875 69.500 67.000 22106 3257 1 4:01 73.875 15.688
NT 89.688 -2.125d 91.813 91.250 91.688 89.500 12756 938 128 4:00 93.500 26.813
JDSU 163.313 -3.063d 166.375 164.750 166.313 162.625 8330 1055 1 4:01 177.438 31.250

Tcom&Cable_SrvcPrvdr [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GBLX 44.313 1.438d 42.875 44.375 44.375 42.500 12956 1694 45 4:00 64.250 8.000
ADLAC 67.375 0.719u 66.656 66.000 69.250 65.000 8147 751 25 4:00 87.000 29.125
CMTN 87.750 0.500u 87.250 85.125 89.250 83.000 1671 350 1 3:58 96.250 50.500
COVD 56.000 -0.500- 56.500 56.000 57.500 54.000 7706 1160 5 4:00 81.000 20.656
MFNX 39.750 -0.500d 40.250 39.938 40.063 39.000 11478 1422 145 4:00 47.563 4.219
QWST 35.063 -0.875d 35.938 35.875 35.875 35.000 51687 5381 1 4:01 52.375 11.000
RCNC 44.250 -1.813d 46.063 45.750 45.813 43.750 4184 532 3 4:00 54.500 8.750
GTSG 73.688 -2.125d 75.813 75.500 75.500 73.625 9276 493 10 4:01 91.688 21.125
LVLT 64.500 -2.500d 67.000 66.875 67.000 64.000 12416 1777 5 4:01 100.125 22.375
NXLK 91.750 -5.969d 97.719 96.125 96.125 90.500 5225 901 5 4:00 98.438 10.563

ISPs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ELNK 65.375 4.500u 60.875 57.250 66.375 56.000 32483 6926 3 4:01 99.375 19.500
PSIX 60.875 1.938u 58.938 56.125 61.000 56.125 22836 2176 2 4:00 73.750 8.375
CNCX 33.313 -0.563d 33.875 33.500 34.688 32.500 5826 600 6 4:00 57.625 7.125
MSPG 48.250 -0.625u 48.875 46.500 49.125 45.750 22520 4669 2 4:01 66.500 11.563

WebHosting [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VRIO 77.000 2.156u 74.844 74.000 77.375 73.625 11489 1073 31 4:00 78.750 13.000
ABOV 43.375 -0.625u 44.000 42.750 43.875 42.438 8217 984 19 4:00 75.500 5.750
EXDS 135.500 -4.313u 139.813 133.750 137.500 131.750 12549 3013 4 4:00 146.000 7.750

E*Portals [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
INSP 51.875 -0.875u 52.750 50.750 52.750 49.688 6205 1234 1 4:00 72.625 9.750
SEEK 43.500 -2.438d 45.938 45.000 45.750 42.063 26494 5409 1 4:00 100.000 14.875
GNET 80.250 -3.000d 83.250 80.438 83.000 75.750 16404 3710 1 4:00 99.500 3.203
LCOS 99.938 -3.063d 103.000 101.000 103.000 99.500 16204 3074 1 4:01 145.375 20.063

E*Banking [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NTBK 33.125 -0.188u 33.313 32.375 33.500 32.000 11077 1577 20 4:00 83.000 3.578
TBFC 35.188 -0.313u 35.500 35.000 35.750 33.500 3946 615 1 4:00 75.875 3.938
SONE 46.063 -1.813d 47.875 47.250 48.438 45.375 2624 424 6 4:01 79.250 4.625

E*Brokers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AMTD 37.000 0.938u 36.063 35.188 37.438 34.063 N/A 13132 1 4:00 62.781 1.875
NDB 51.063 -0.375u 51.438 49.625 51.500 49.000 9403 1770 9 4:00 93.000 8.125
EGRP 37.875 -0.438u 38.313 36.813 38.781 36.313 64839 11489 1 4:01 72.250 2.500
NITE 55.188 -0.563u 55.750 53.375 55.813 52.063 45798 7984 2 4:00 81.625 2.250
SCH 53.000 -1.000u 54.000 52.875 53.313 51.000 31449 2369 1 4:05 77.500 9.250

E*Software [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
INTU 95.125 2.875u 92.250 91.875 95.938 91.250 7517 1013 3 4:01 110.750 26.250
NSOL 73.969 2.563u 71.406 70.125 74.000 68.625 7575 1589 82 4:00 153.750 10.500
VIGN 66.750 -0.469u 67.219 66.000 68.500 62.750 636 240 1 4:00 111.750 37.250
VERT 107.125 -1.125u 108.250 104.438 110.375 104.000 2172 540 1 3:59 149.000 34.750
BVSN 75.875 -1.125d 77.000 76.375 78.500 73.750 3557 954 2 4:00 80.000 9.250
VRSN 82.188 -1.906u 84.094 82.000 83.875 79.063 7202 1547 2 4:00 94.125 9.688

E*Misc [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PHCM 79.719 7.500u 72.219 66.750 80.000 66.500 3879 978 94 4:00 83.875 32.250
STRM 55.125 0.500u 54.625 52.375 57.000 50.375 4109 869 1 3:59 70.000 24.000
GMST 73.750 -0.125d 73.875 74.000 75.625 71.250 2496 520 64 4:00 77.250 15.500
ETYS 40.188 -1.719u 41.906 39.063 41.375 38.000 19456 1927 5 4:00 83.563 36.000
HLTH 63.125 -2.563d 65.688 65.125 65.125 61.875 4690 1043 4 4:01 126.188 21.750
IVIL 52.250 -3.688d 55.938 56.000 56.000 52.250 5083 778 7 4:00 130.000 31.250

PCs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LXK 67.125 1.688u 65.438 65.188 67.500 64.250 8418 557 1 4:28 74.375 25.375
BBY 74.875 -0.813u 75.688 74.250 75.625 73.688 21494 1285 2000 4:04 80.500 15.969
AAPL 53.688 -0.813u 54.500 53.500 54.188 52.875 25291 2822 8 4:01 55.625 28.500
GTW 68.313 -1.438d 69.750 69.750 69.813 66.375 17328 1362 99 4:01 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
KLAC 66.938 0.688u 66.250 65.875 67.750 65.125 19567 2106 3 4:01 70.250 20.750
TER 74.750 0.000u 74.750 73.250 75.250 73.250 7896 415 168 4:01 76.625 15.000
AMAT 72.500 -0.438- 72.938 72.500 74.125 71.500 52725 6515 9 4:01 75.938 21.563
LRCX 44.750 -0.500u 45.250 44.688 45.125 43.938 10908 586 50 4:00 47.188 8.375
SNPS 58.938 -1.938d 60.875 60.250 60.500 58.688 8956 588 2 4:01 61.250 24.500
NVLS 69.563 -2.375d 71.938 70.813 73.125 69.313 9306 1238 25 4:01 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CREE 78.125 1.250d 76.875 78.875 82.000 77.313 3548 895 1 3:59 81.000 10.500
XLNX 60.750 -0.125u 60.875 60.125 60.813 59.000 17765 1586 4 4:01 62.000 14.875
ALTR 43.813 -0.875d 44.688 44.625 45.375 43.313 32188 2272 8 4:01 46.250 14.531
STM 74.500 -0.875u 75.375 73.500 74.813 73.250 4243 224 340 4:14 75.750 17.938
MCHP 49.000 -1.000d 50.000 49.750 50.000 48.750 3093 281 100 4:00 51.750 17.000
TQNT 44.125 -1.125d 45.250 44.500 45.125 41.750 5455 1070 25 4:00 46.813 7.328
TXN 146.313 -1.438d 147.750 147.563 147.750 145.750 15336 1360 84 4:00 149.313 45.375
LSCC 59.875 -1.500d 61.375 61.375 61.406 59.688 1990 298 1 4:00 64.500 18.875
LLTC 71.375 -1.563d 72.938 72.250 72.750 71.000 13574 1096 1 4:01 74.188 19.563
RMBS 89.938 -1.563d 91.500 91.375 92.500 89.063 5310 1001 17 4:00 109.938 45.000
RFMD 76.313 -2.438d 78.750 78.750 78.750 75.125 4623 647 2 4:00 80.625 5.500
QLGC 129.250 -3.250u 132.500 129.000 132.063 127.000 2862 579 1 4:00 149.000 15.813
BRCM 140.500 -3.875d 144.375 141.750 146.750 139.500 14179 3506 33 4:00 149.500 23.500
PMCS 65.750 -4.750d 70.500 68.750 68.750 65.625 16789 1599 2 4:00 71.250 11.438
VTSS 66.375 -5.375u 71.750 64.625 69.063 63.875 N/A 6560 4 4:01 73.875 17.125

Software [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SEBL 58.000 1.563u 56.438 56.000 58.625 55.250 14669 1297 1 4:01 67.375 15.125
EFII 56.813 1.250u 55.563 55.375 58.000 52.750 8029 1074 75 4:00 59.750 13.500
VRTS 51.000 1.188u 49.813 50.125 51.875 49.375 9504 1197 9 4:01 54.000 11.875
RATL 37.000 0.750u 36.250 35.813 38.125 35.375 8531 864 133 4:00 38.500 10.500
MERQ 37.625 -0.063u 37.688 37.500 38.000 36.313 2938 333 65 4:01 41.250 10.563
ORCL 38.688 -0.188u 38.875 38.250 38.938 38.250 N/A 6901 1 4:01 41.156 12.125
ADBE 87.563 -0.313u 87.875 87.188 89.125 86.438 6045 1060 1 4:01 88.500 23.625
CPWR 31.938 -0.438- 32.375 31.938 32.000 30.500 32737 2181 3 4:01 39.906 16.375
CTXS 58.000 -0.500d 58.500 58.375 58.750 57.000 6488 940 2 4:01 63.125 23.125
NEON 15.625 -0.625d 16.250 15.813 16.000 15.250 27111 3135 10 4:00 78.375 12.000
CHKP 56.875 -0.625d 57.500 57.000 58.250 55.250 3888 599 1 4:00 60.250 10.875
LGTO 70.500 -1.250d 71.750 70.875 71.500 68.500 10056 1324 100 4:01 72.000 27.500
CA 54.063 -1.250u 55.313 54.000 54.938 53.813 8379 683 171 4:00 61.938 26.000
BMCS 56.625 -3.063d 59.688 58.688 58.750 56.500 40536 3002 8 4:01 60.250 30.000

ECM [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
FLEX 57.750 0.500u 57.250 56.500 58.250 56.250 2142 334 1 3:59 58.875 10.984
JBL 47.438 -0.125d 47.563 47.875 47.875 47.000 3531 244 10 3:59 55.375 11.500
SLR 69.563 -0.938d 70.500 70.250 70.938 69.313 9014 614 117 4:01 73.250 19.406
SANM 74.125 -5.938d 80.063 79.750 79.875 73.875 14564 1508 2 4:01 83.500 19.625

Misc [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EXTR 66.000 3.250u 62.750 61.813 67.500 61.125 4325 708 5 4:00 65.500 35.063
ADIC 41.000 1.688u 39.313 38.500 42.188 37.875 1491 227 1 3:59 44.875 6.125
NTAP 61.250 -0.313u 61.563 61.125 61.500 59.000 7711 804 3 4:00 67.000 16.000

Banks_Brokers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MER 79.250 1.375u 77.875 77.000 80.438 76.500 55619 3260 1 4:17 109.125 35.750
MWD 102.000 0.000u 102.000 99.750 102.125 99.750 14916 1069 86 4:00 116.938 36.500
GS 67.875 -0.500d 68.375 68.250 68.688 67.625 9696 430 29 4:01 77.250 60.500
C 47.688 -1.063u 48.750 47.500 47.875 46.813 N/A 3552 1 4:21 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AMGN 72.313 6.000d 66.313 73.500 73.875 70.750 N/A 14721 765 4:01 81.375 28.969
IMNX 115.750 3.500u 112.250 110.750 116.250 105.875 19495 2507 76 4:01 145.875 23.938
BGEN 66.750 2.188u 64.563 65.125 66.813 62.813 24311 2474 6 4:01 68.375 20.875
PFE 37.250 -0.125d 37.375 37.375 37.875 37.188 N/A 7672 N/A 5:01 50.031 28.656

Laser [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BEAM 18.938 -0.500d 19.438 19.438 19.500 18.500 7384 855 125 4:00 23.438 3.000
VISX 89.688 -0.875d 90.563 90.625 90.750 88.688 7104 1548 1 4:01 94.875 10.484
LZRC 44.375 -8.500d 52.875 51.000 51.500 41.875 41408 3093 3 3:59 53.500 10.125