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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NDX 2397.700 24.000u 2373.700 2373.600 2399.100 2360.800 1116 1015 1 2:14 2410.600 1063.300
COMP 2799.300 21.100u 2778.200 2796.600 2799.700 2771.200 264 234 1 1:59 2812.300 1357.100
SOX 517.190 13.100u 504.090 504.090 517.850 504.090 1146 1046 1 1:54 516.600 182.590
QQQ 119.688 1.188- 118.500 119.688 119.875 118.000 19852 826 1 1:53 120.750 97.000

SPZ 1394.700 1.100u 1393.600 1393.600 1398.900 1386.500 1077 984 1 1:59 1407.000 923.300
VIX 20.630 0.400u 20.230 20.580 21.270 20.100 255 232 1 1:59 60.630 16.730
BKX 881.500 -6.300d 887.800 889.100 891.900 878.800 1038 938 1 1:54 953.200 545.700
DJII 11162.000 -13.000d 11175.000 11175.000 11209.000 11112.000 N/A 6669 N/A 1:54 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
JPM 138.688 0.438d 138.250 139.000 139.250 137.625 3731 348 3 1:54 147.813 72.125
AXP 133.438 0.313d 133.125 133.875 133.938 132.625 5861 605 1 1:53 142.625 67.000
WMT 47.750 0.188- 47.563 47.750 47.938 47.500 20139 1808 2 1:54 53.406 26.219
GE 115.500 -0.063d 115.563 115.813 116.000 114.625 17448 1701 288 1:59 118.750 69.000

HWP 108.250 -1.063d 109.313 109.438 110.500 107.375 21671 1252 1 1:54 109.750 47.063
MRK 73.375 -1.250d 74.625 74.750 74.813 73.250 22083 1425 128 1:59 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EMC 61.688 2.063u 59.625 60.000 62.313 60.000 N/A 4439 N/A 1:54 67.469 20.844
INTC 67.375 2.000u 65.375 66.875 67.750 65.609 N/A 27970 10 1:59 71.844 34.875
LU 73.563 0.875u 72.688 73.438 73.688 72.688 48355 3405 823 1:59 73.938 26.719
DELL 43.000 0.750- 42.250 43.000 43.250 42.313 N/A 12820 1 1:59 55.000 20.375

MSFT 94.000 0.375u 93.625 93.750 94.000 92.500 N/A 10154 2 1:59 95.625 43.875
CSCO 65.063 -0.188d 65.250 65.875 65.938 63.938 N/A 13622 1 1:59 69.250 20.563
WCOM 89.938 -0.313d 90.250 90.438 90.500 89.250 N/A 5215 5 1:59 96.766 39.000
IBM 136.813 -1.063d 137.875 138.313 138.500 136.188 28029 2385 10 1:54 139.188 55.375

E*Titans [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
INKT 129.000 3.438u 125.563 128.000 133.000 125.688 21276 4568 1 1:59 159.125 19.500
AMZN 129.438 3.313u 126.125 127.375 129.625 125.813 44528 9577 10 1:59 221.250 21.656
YHOO 159.625 2.688d 156.938 159.750 161.000 156.875 63428 13450 50 1:59 244.000 29.500
RNWK 88.750 2.000d 86.750 89.625 90.688 87.500 10347 2091 1 1:59 131.875 7.625

PCLN 104.125 1.000u 103.125 103.625 106.000 103.375 5073 1032 5 1:59 165.000 58.000
AOL 125.188 0.063d 125.125 126.000 127.000 123.000 N/A 8709 N/A 1:54 175.500 17.250
CNET 49.563 -0.250d 49.813 49.625 49.813 48.000 11542 2054 3 1:59 79.750 7.250
DCLK 96.188 -0.313d 96.500 98.938 99.500 94.000 17299 4802 1 1:59 176.000 6.750

EBAY 124.250 -0.750d 125.000 126.438 127.500 120.875 28501 6850 5 1:59 234.000 8.406
CMGI 113.000 -0.875d 113.875 116.000 116.625 111.125 23809 6748 3 1:59 165.000 8.609
ATHM 48.750 -1.188u 49.938 47.875 51.500 47.875 49817 8314 3 1:59 99.000 11.750

Networkers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SUNW 74.813 1.313u 73.500 74.063 75.125 72.625 51330 6292 1 1:59 76.438 19.188
COMS 27.250 0.375u 26.875 26.875 27.375 26.813 21449 2567 10 1:59 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 147.688 3.375u 144.313 146.688 148.625 145.000 13499 2847 4 1:59 153.625 18.875
NOK 95.063 2.438u 92.625 93.500 95.313 92.375 13836 771 20 1:54 97.625 29.531
ERICY 28.688 -0.563d 29.250 29.188 29.313 28.438 31608 1679 2 1:57 34.125 15.000
PCS 55.875 -0.625d 56.500 56.563 56.563 55.500 4943 376 10 1:52 60.750 12.750

NXTL 51.875 -0.938d 52.813 53.500 54.188 51.375 28333 3002 10 1:59 53.938 15.375
MOT 93.938 -2.563d 96.500 94.750 96.000 93.750 44776 2052 1 1:59 100.188 38.375

Tcom&Cable_Gear [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
JNPR 136.250 11.250u 125.000 127.438 136.875 125.500 3586 1079 2 1:59 162.000 90.125
RBAK 155.000 7.500u 147.500 150.500 156.000 148.000 1023 304 2 1:59 163.000 65.000
JDSU 167.000 3.688u 163.313 158.438 169.250 155.313 19327 3057 5 1:59 177.438 31.250
AWRE 52.438 3.188u 49.250 49.750 52.625 49.250 6679 1056 20 1:59 87.125 4.250

OCLI 87.250 2.875u 84.375 84.500 88.000 84.375 923 197 6 1:58 87.188 14.375
HLIT 62.438 2.625d 59.813 62.500 63.500 61.000 3722 294 6 1:51 60.375 7.625
TLAB 69.250 2.063u 67.188 68.563 69.375 67.375 18771 2041 1 1:58 73.875 15.688
NT 91.250 1.563u 89.688 89.438 91.375 89.438 6739 520 5 1:54 93.500 26.813

ANTC 38.000 1.125u 36.875 37.000 38.125 36.875 8406 367 20 1:59 37.375 11.500
WCII 59.875 0.500u 59.375 59.813 60.625 58.000 15848 1390 2 1:59 60.000 10.250
CMVT 78.063 0.063d 78.000 78.563 78.750 76.750 8869 624 50 1:59 81.125 19.578
ADCT 45.750 -0.250d 46.000 46.000 46.063 45.000 4491 537 20 1:59 53.625 15.750

ETEK 46.438 -0.313d 46.750 47.000 47.125 46.313 1679 137 1 1:51 51.188 19.438
TERN 46.563 -1.938d 48.500 50.375 50.438 46.000 7344 1096 1 1:59 60.500 7.000

Tcom&Cable_SrvcPrvdr [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CMTN 93.875 6.125u 87.750 88.875 94.000 88.563 2462 431 1 1:59 96.250 50.500
COVD 58.000 2.000u 56.000 56.750 59.000 56.000 3619 705 1 1:58 81.000 20.656
NXLK 93.500 1.750u 91.750 93.313 94.500 92.250 3402 433 3 1:59 98.438 10.563
GTSG 75.438 1.750u 73.688 74.625 76.500 74.625 10948 683 50 1:59 91.688 21.125

MFNX 40.250 0.500u 39.750 40.125 40.438 39.563 9257 922 1 1:59 47.563 4.219
GBLX 44.125 -0.188d 44.313 44.750 44.813 43.750 7214 936 1 1:57 64.250 8.000
ADLAC 67.000 -0.375d 67.375 67.500 67.500 65.625 7345 243 5 1:57 87.000 29.125
LVLT 64.063 -0.438d 64.500 64.813 66.000 63.250 7521 1247 1 1:58 100.125 22.375

RCNC 43.750 -0.500d 44.250 44.500 44.938 43.500 1551 252 6 1:58 54.500 8.750
QWST 34.375 -0.688d 35.063 35.563 35.563 34.188 45446 4187 122 1:59 52.375 11.000
MCLD 64.813 -1.563d 66.375 66.500 67.375 64.125 5642 390 1 1:57 66.563 15.250

ISPs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PSIX 62.375 1.500u 60.875 60.313 62.875 60.250 11332 1469 5 1:58 73.750 8.375
MSPG 49.625 1.375d 48.250 49.750 50.438 47.500 11214 2362 5 1:59 66.500 11.563
CNCX 33.500 0.188d 33.313 33.875 34.000 32.563 1922 252 6 1:59 57.625 7.125
ELNK 63.813 -1.563d 65.375 66.625 66.750 63.000 8101 1910 1 1:57 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 142.938 7.438u 135.500 140.750 145.438 138.750 12329 2969 5 1:59 146.000 7.750
ABOV 44.250 0.875u 43.375 43.375 44.500 43.250 4330 627 3 1:58 75.500 5.750
VRIO 77.063 0.063d 77.000 77.250 79.125 76.750 10725 709 1 1:56 78.750 13.000

E*Portals [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GNET 84.688 4.438u 80.250 81.250 86.594 81.000 7749 1830 3 1:59 99.500 3.203
INSP 54.438 2.563u 51.875 52.375 54.688 52.000 4072 795 1 1:59 72.625 9.750
LCOS 102.125 2.188u 99.938 101.250 102.250 99.875 11023 1753 1 1:59 145.375 20.063

E*Banking [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SONE 47.125 1.063u 46.063 46.500 47.125 46.000 1904 219 24 1:57 79.250 4.625
NTBK 33.688 0.563u 33.125 33.500 34.750 33.000 5337 882 1 1:58 83.000 3.578
TBFC 34.938 -0.250d 35.188 36.000 36.500 34.000 4468 399 2 1:51 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NDB 52.125 1.063u 51.063 51.500 53.375 51.375 4033 769 2 1:59 93.000 8.125
EGRP 37.500 -0.375d 37.875 38.750 39.063 37.063 29374 5065 5 1:59 72.250 2.500
SCH 52.625 -0.375d 53.000 53.125 53.438 52.125 10645 1208 5 1:54 77.500 9.250
NITE 54.563 -0.625d 55.188 56.000 57.250 54.125 22038 3979 2 1:59 81.625 2.250

AMTD 36.313 -0.688d 37.000 37.250 37.750 36.125 22083 4380 5 1:59 62.781 1.875

E*Software [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VRSN 87.250 5.063u 82.188 82.500 87.750 81.500 4551 974 1 1:59 94.125 9.688
NSOL 77.688 3.719u 73.969 74.500 78.625 74.313 6642 1233 1 1:59 153.750 10.500
VERT 110.000 2.938u 107.063 108.750 112.000 106.875 1109 310 25 1:58 149.000 34.750
INTU 95.438 0.313u 95.125 95.188 96.000 94.500 2948 360 1 1:56 110.750 26.250

BVSN 75.375 -0.125d 75.500 78.000 78.375 75.375 1938 437 4 1:59 80.000 9.250

E*Misc [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
HLTH 68.625 5.563u 63.063 67.000 69.000 65.250 4293 967 1 1:59 126.188 21.750
PHCM 81.375 1.688u 79.688 80.000 85.938 80.000 1889 597 1 1:59 83.875 32.250
GMST 75.000 1.250u 73.750 74.063 75.250 74.063 1991 215 6 1:57 77.250 15.500
STRM 54.875 -0.250d 55.125 56.875 57.500 53.625 814 267 1 1:59 70.000 24.000

PCs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AAPL 55.875 2.188u 53.688 54.500 56.625 54.500 36809 5141 5 1:58 55.625 28.500
GTW 70.188 1.875u 68.313 68.500 70.438 68.500 8162 731 52 1:58 84.500 36.125
BBY 76.000 1.125d 74.875 76.500 76.875 75.500 9451 728 1 1:53 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NVLS 74.063 4.500u 69.563 70.813 75.188 70.688 11017 1934 2 1:59 75.500 20.875
LRCX 48.375 3.625u 44.750 45.313 48.938 45.313 25386 1711 1 1:58 47.188 8.375
AMAT 75.375 2.938u 72.438 73.563 75.625 73.500 58534 6127 9 1:59 75.938 21.563
TER 77.563 2.813u 74.750 75.500 77.875 75.500 6590 455 1 1:53 76.625 15.000

KLAC 69.563 2.625u 66.938 67.750 70.250 67.688 27292 2903 2 1:59 70.250 20.750
SNPS 58.750 -0.188d 58.938 59.063 59.313 57.688 5831 469 100 1:59 61.250 24.500

Semis [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
QLGC 136.750 7.500u 129.250 135.875 139.000 134.000 2040 541 3 1:56 149.000 15.813
RMBS 95.438 5.500u 89.938 92.000 96.750 91.938 10397 2010 6 1:58 109.938 45.000
RFMD 78.875 2.563u 76.313 76.063 79.500 76.063 2418 496 1 1:59 80.625 5.500
ALTR 45.875 2.125u 43.750 44.563 46.125 44.125 20363 1972 5 1:59 46.250 14.531

TXCC 49.500 2.063u 47.438 48.500 50.000 46.625 3506 474 7 1:59 52.250 7.328
LLTC 73.438 2.063u 71.375 71.875 73.625 69.813 11173 1186 1 1:58 74.188 19.563
CREE 79.375 1.250d 78.125 80.563 82.000 77.813 2607 562 2 1:56 82.000 10.500
TQNT 45.375 1.250u 44.125 43.875 45.625 43.813 36342 2050 1 1:59 46.813 7.328

VTSS 67.500 1.188u 66.313 67.375 67.938 65.375 15900 1918 5 1:59 73.875 17.125
MMCN 44.125 1.125u 43.000 44.000 44.125 41.375 3186 385 60 1:59 50.500 7.750
XLNX 61.813 1.063u 60.750 61.000 62.000 60.125 10964 1346 1 1:57 62.000 14.875
LSCC 60.875 1.000u 59.875 60.125 61.250 59.875 2459 268 10 1:56 64.500 18.875

PMCS 66.625 0.875u 65.750 66.375 66.875 65.375 10912 851 1 1:59 71.250 11.438
TXN 146.750 0.438d 146.313 147.375 148.375 146.063 10358 1022 3 1:54 149.313 45.375
AMCC 80.125 -0.375d 80.500 81.250 82.250 76.250 5194 639 1 1:59 85.750 12.250
MCHP 48.313 -0.688d 49.000 49.000 49.375 46.938 3654 423 20 1:59 51.750 17.000

BRCM 139.813 -0.688d 140.500 141.125 142.750 136.500 11098 2316 1 1:59 149.500 23.500
GALT 52.375 -1.000d 53.375 53.813 53.875 50.750 1296 228 1 1:59 57.125 6.625

Software [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EFII 59.125 2.313u 56.813 58.500 59.375 56.000 4349 584 50 1:59 59.750 13.500
VRTS 53.250 2.250u 51.000 52.625 54.125 51.500 8397 1104 8 1:59 54.000 11.875
RATL 38.938 1.938u 37.000 37.000 39.250 37.000 7414 615 4 1:58 38.500 10.500
ADBE 89.375 1.813u 87.563 88.000 90.125 88.000 8052 1285 5 1:58 89.125 23.625

CTXS 59.750 1.750u 58.000 58.500 60.500 58.250 5208 768 1 1:58 63.125 23.125
CPWR 33.500 1.563u 31.938 32.063 33.563 31.875 29240 1894 10 1:59 39.906 16.375
BMCS 58.125 1.500u 56.625 57.125 58.750 56.875 18295 1628 3 1:59 60.250 30.000
CA 55.313 1.250u 54.063 55.000 55.438 53.813 17597 636 10 1:53 61.938 26.000

SEBL 59.125 1.125u 58.000 58.375 59.500 58.188 7415 679 8 1:59 67.375 15.125
LGTO 70.875 0.375d 70.500 71.250 71.375 69.500 3452 478 3 1:59 72.000 27.500
CHKP 56.313 -0.563d 56.875 57.375 57.375 55.625 1647 292 1 1:59 60.250 10.875
MERQ 37.000 -0.625d 37.625 37.813 37.875 37.000 2152 188 18 1:58 41.250 10.563

ORCL 37.938 -0.750d 38.688 38.813 38.875 37.688 N/A 5485 20 1:59 41.156 12.125

ECM [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SANM 76.250 2.125u 74.125 75.500 76.875 74.313 6055 764 8 1:57 83.500 19.625
JBL 49.188 1.750u 47.438 47.438 49.188 47.438 3855 274 5 1:53 55.375 11.500
SLR 71.000 1.438u 69.563 70.125 72.188 70.000 14498 566 2 1:54 73.250 19.406
FLEX 58.000 0.313u 57.688 57.750 58.375 56.375 1456 194 8 1:59 58.875 10.984

Misc [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ADIC 41.000 0.000u 41.000 40.875 41.875 40.250 512 71 1 1:57 44.875 6.125
NTAP 61.063 -0.188d 61.250 61.250 61.500 60.500 2953 329 2 1:58 67.000 16.000
EXTR 64.500 -1.500d 66.000 67.250 67.875 63.125 1307 250 11 1:57 67.500 35.063

Banks_Brokers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
C 47.563 -0.125d 47.688 48.250 48.313 47.188 34364 2040 5 1:54 51.750 19.000
GS 67.500 -0.375u 67.875 67.375 67.750 67.313 7188 224 41 1:53 77.250 60.500
MWD 101.313 -0.438d 101.750 102.063 102.188 100.750 7696 607 17 1:54 116.938 36.500
MER 78.188 -1.063d 79.250 79.000 79.563 77.188 16552 1607 N/A 1:54 109.125 35.750

Bios_Drugs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AMGN 74.625 2.313u 72.313 72.250 74.938 72.250 44460 5210 1 1:59 81.375 28.969
PFE 37.188 -0.063d 37.250 37.500 37.688 37.000 39025 4679 2 1:54 50.031 28.656
IMNX 115.688 -0.063d 115.750 116.750 116.813 112.750 4369 654 2 1:59 145.875 23.938
BGEN 65.938 -0.813d 66.750 66.938 67.125 64.250 7175 1053 2 1:59 68.375 20.875

Laser [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VISX 90.625 0.938d 89.688 91.188 91.500 89.000 5698 1086 10 1:59 94.875 10.484
BEAM 19.000 0.063- 18.938 19.000 19.500 18.875 2140 314 10 1:53 23.438 3.000