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 2445.700 16.400u 2429.300 2429.300 2450.900 2429.300 332 293 1 10:52 2430.400 1063.300
COMP 2849.400 10.100d 2839.300 2851.500 2860.200 2845.200 69 63 1 10:38 2840.000 1357.100
QQQ 121.813 0.188u 121.625 121.688 122.484 121.641 10031 356 82 10:33 121.625 97.000
VIX 19.460 -0.230u 19.690 19.200 19.530 18.760 54 43 1 10:38 60.630 16.730

SPZ 1407.900 -1.700d 1409.600 1409.600 1412.200 1407.000 274 236 1 10:38 1409.700 923.300
SOX 526.250 -2.500d 528.750 528.750 531.660 525.000 349 309 1 10:33 528.820 182.590
BKX 886.600 -5.500d 892.100 891.800 892.500 886.600 243 211 2 10:33 953.200 545.700
DJII 11158.000 -28.000d 11186.000 11186.000 11195.000 11152.000 N/A 1630 N/A 10:33 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
WMT 47.875 0.375u 47.500 47.438 47.938 47.250 14279 651 1 10:33 53.406 26.219
GE 117.875 0.313u 117.563 117.438 118.563 117.188 16933 833 4 10:33 118.750 69.000
JPM 137.875 -0.313d 138.188 138.500 138.750 137.688 1431 86 3 10:33 147.813 72.125
HWP 111.875 -1.125d 113.000 113.063 113.125 111.500 15906 532 23 10:33 113.500 47.063

MRK 71.750 -1.250u 73.000 71.500 72.375 71.500 15654 663 2 10:33 87.375 57.500
AXP 132.938 -1.313d 134.250 134.250 134.500 132.875 4701 229 1 10:33 142.625 67.000

Tech_Titans [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MSFT 97.375 3.000u 94.375 95.500 97.984 94.688 N/A 16037 5 10:38 95.625 43.875
WCOM 90.313 0.875u 89.438 90.000 90.500 89.750 27208 1977 3 10:38 96.766 39.000
LU 77.563 -0.063u 77.625 77.500 77.750 76.813 34585 1925 25 10:33 78.063 26.719
DELL 43.750 -0.188d 43.938 44.188 44.625 43.563 N/A 6784 1 10:38 55.000 20.375

IBM 136.000 -0.313d 136.313 136.375 136.375 135.375 15623 646 10 10:33 139.188 55.375
INTC 67.313 -0.375d 67.688 68.000 68.125 67.000 N/A 3995 2 10:38 71.844 34.875
CSCO 65.625 -0.938d 66.563 66.875 66.875 65.313 57724 5838 1 10:38 69.250 20.563
EMC 63.688 -1.188d 64.875 64.875 64.938 63.625 15285 1120 1 10:33 67.469 20.844

E*Titans [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
RNWK 87.313 -0.188d 87.500 88.500 90.250 86.875 3634 850 1 10:38 131.875 7.625
CNET 51.250 -0.625d 51.875 52.500 52.750 51.125 15816 2681 6 10:38 79.750 7.250
AMZN 138.813 -0.750u 139.563 138.750 142.500 138.000 21979 4688 3 10:38 221.250 21.656
PCLN 100.250 -0.875- 101.125 100.250 101.500 100.000 1245 413 1 10:38 165.000 58.000

INKT 123.375 -1.000u 124.375 122.875 124.438 121.250 3641 838 2 10:38 159.125 19.500
YHOO 153.000 -1.438d 154.438 153.750 155.500 151.500 15160 3116 6 10:38 244.000 29.500
ATHM 45.500 -2.063d 47.563 47.125 47.313 44.938 33557 5259 10 10:38 99.000 11.750
AOL 118.750 -2.250d 121.000 119.500 120.500 118.188 45360 4350 2 10:33 175.500 17.250

CMGI 110.000 -2.250d 112.250 111.125 113.063 109.375 7842 1840 3 10:38 165.000 8.609
EBAY 124.625 -2.375d 127.000 126.125 127.500 124.000 7155 1860 1 10:38 234.000 8.406
DCLK 99.219 -2.656d 101.875 100.250 101.875 98.250 5624 1603 5 10:38 176.000 6.750

Networkers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SUNW 74.688 0.938u 73.750 74.375 75.500 73.938 22308 2168 13 10:38 76.438 19.188
COMS 27.750 -0.188d 27.938 27.938 28.063 27.688 13654 1251 3 10:38 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 154.438 1.469u 152.969 153.438 154.938 152.500 11474 1593 9 10:38 153.625 18.875
NXTL 55.063 0.375d 54.688 55.188 56.250 55.000 12428 1166 1 10:38 56.188 15.375
NOK 97.375 0.375d 97.000 98.000 98.000 97.375 6025 348 7 10:33 98.000 29.531
PCS 57.750 -0.688d 58.438 58.688 58.688 57.625 1336 94 7 10:33 60.750 12.750

MOT 98.188 -1.313d 99.500 99.563 99.563 98.000 9779 529 10 10:33 100.188 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EFNT 59.750 8.625u 51.125 51.375 61.000 51.313 21668 6556 1 10:38 54.500 43.000
RBAK 191.750 3.250u 188.500 185.000 199.000 183.000 1963 815 4 10:38 189.625 65.000
JDSU 171.063 2.188u 168.875 170.375 172.125 170.000 2255 410 2 10:38 177.438 31.250
HLIT 67.125 1.000u 66.125 67.000 68.375 67.000 388 97 1 10:32 67.250 7.625

ETEK 48.250 0.688u 47.563 47.688 48.375 47.375 840 95 10 10:38 51.188 19.438
WCII 60.125 -0.125d 60.250 60.313 60.750 60.000 1917 145 5 10:37 61.156 10.250
CMVT 80.500 -0.219d 80.719 81.875 82.375 79.875 2331 345 2 10:38 81.125 19.578
ADCT 46.250 -0.469d 46.719 47.031 47.563 45.750 3040 360 10 10:38 53.625 15.750

TLAB 72.500 -0.500d 73.000 73.563 74.000 71.813 11043 1201 5 10:38 73.875 15.688
NT 93.438 -0.625d 94.063 94.063 94.063 93.125 2367 149 26 10:38 94.125 26.813
TERN 48.500 -0.938d 49.438 49.000 49.125 48.250 889 101 3 10:37 60.500 7.000
ANTC 39.875 -1.063d 40.938 41.000 42.125 39.875 3502 314 80 10:38 42.438 11.500

OCLI 86.250 -1.125d 87.375 87.000 87.000 85.875 20 6 2 10:34 88.375 14.375
AWRE 59.500 -1.500d 61.000 61.125 61.250 55.000 3991 690 5 10:38 87.125 4.250
JNPR 145.000 -4.500d 149.500 154.625 158.000 144.000 3809 1356 5 10:38 162.000 90.125

Tcom&Cable_SrvcPrvdr [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
RCNC 47.125 1.625u 45.500 45.063 48.250 45.063 3781 650 7 10:38 54.500 8.750
GTSG 78.125 1.125d 77.000 78.250 79.125 78.000 3247 297 1 10:38 91.688 21.125
GBLX 44.875 0.875d 44.000 45.125 45.375 44.500 3268 373 20 10:38 64.250 8.000
CMTN 101.000 0.000- 101.000 101.000 101.875 99.375 638 167 5 10:37 105.250 50.500

LVLT 66.563 -0.188d 66.750 67.813 68.500 66.438 9571 612 4 10:37 100.125 22.375
QWST 33.688 -0.250d 33.938 34.250 34.375 33.500 32869 2103 2 10:38 52.375 11.000
MFNX 39.188 -0.625d 39.813 40.125 40.188 39.125 2120 351 1 10:38 47.563 4.219
ADLAC 66.063 -0.688d 66.750 66.688 66.750 66.063 303 37 1 10:23 87.000 29.125

NXLK 96.500 -0.938d 97.438 97.875 98.000 96.500 917 196 7 10:38 98.438 10.563
MCLD 63.438 -1.188d 64.625 64.750 64.813 62.625 1235 134 5 10:35 67.375 15.250
COVD 64.625 -2.875d 67.500 66.625 68.125 63.625 4906 1012 3 10:38 81.000 20.656

ISPs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CNCX 37.313 2.813u 34.500 34.438 37.625 34.438 4122 515 1 10:38 57.625 7.125
PSIX 63.875 0.250d 63.625 64.125 64.625 63.875 3935 380 7 10:38 73.750 8.375
MSPG 46.250 -0.750d 47.000 46.688 47.500 45.250 8931 1518 9 10:38 66.500 11.563
ELNK 58.813 -1.313d 60.125 59.563 60.000 58.250 4416 721 5 10:38 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 142.125 2.063u 140.063 139.875 144.000 139.750 3388 766 12 10:38 148.188 7.750
VRIO 82.250 -0.313d 82.563 83.000 83.000 81.500 1461 215 10 10:37 83.500 13.000
ABOV 43.063 -0.875d 43.938 43.500 44.000 42.500 819 202 10 10:38 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 55.500 1.250u 54.250 54.500 57.000 54.000 5105 709 1 10:38 72.625 9.750
LCOS 103.938 0.000u 103.938 103.750 105.375 103.375 3152 500 6 10:38 145.375 20.063
GNET 84.500 -3.438d 87.938 87.750 87.875 84.000 2240 509 2 10:38 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
TBFC 35.875 -0.750d 36.625 36.625 37.000 35.000 996 144 1 10:37 75.875 3.938
NTBK 32.625 -0.750u 33.375 32.500 33.500 32.500 1461 252 3 10:38 83.000 3.578
SONE 46.000 -1.500d 47.500 46.063 47.250 45.500 741 132 1 10:37 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EGRP 38.250 -0.750d 39.000 38.750 39.500 38.063 10496 1509 1 10:38 72.250 2.500
NITE 55.000 -1.063d 56.063 56.188 56.188 54.250 7524 1221 2 10:38 81.625 2.250
AMTD 34.813 -1.125d 35.938 35.313 36.000 34.625 10361 1949 1 10:38 62.781 1.875
NDB 49.500 -1.875d 51.375 50.063 50.375 49.250 1860 316 1 10:33 93.000 8.125

SCH 52.813 -2.563d 55.375 54.438 55.500 52.500 19604 961 5 10:33 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 97.375 1.625u 95.750 96.563 98.250 96.563 1658 282 1 10:37 110.750 26.250
VERT 109.500 1.625u 107.875 107.875 111.313 107.250 518 136 3 10:38 149.000 34.750
VRSN 94.063 1.250u 92.813 91.375 96.500 91.375 2778 762 1 10:38 94.125 9.688
NSOL 83.750 0.813- 82.938 83.750 86.000 82.250 4457 826 1 10:38 153.750 10.500

BVSN 74.625 -1.250d 75.875 76.000 76.000 73.750 1841 276 5 10:35 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PHCM 83.063 3.063u 80.000 80.500 83.375 77.750 573 199 2 10:38 85.938 32.250
GMST 73.125 -1.375d 74.500 75.250 75.500 73.125 924 106 1 10:35 77.500 15.500
HLTH 62.313 -1.688d 64.000 64.375 64.500 62.250 765 141 2 10:38 126.188 21.750
STRM 52.000 -2.250d 54.250 53.500 54.063 52.000 323 102 1 10:38 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 54.000 0.750u 53.250 53.625 54.500 53.375 15046 1634 1 10:38 56.625 28.500
BBY 76.500 0.313u 76.188 76.188 76.625 75.813 4291 166 1 10:33 80.500 15.969
GTW 71.063 -0.938d 72.000 72.250 72.938 71.000 3819 264 N/A 10:33 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LRCX 51.688 2.313u 49.375 49.250 51.688 49.000 6197 690 1 10:38 50.000 8.375
NVLS 73.438 2.313u 71.125 70.500 73.500 70.500 5255 695 5 10:38 75.500 20.875
SNPS 62.625 1.813u 60.813 61.438 63.125 61.438 2172 350 4 10:34 61.250 24.500
KLAC 71.250 1.688u 69.563 69.313 71.500 69.313 5875 796 5 10:38 71.375 20.750

AMAT 77.688 1.313u 76.375 76.750 78.313 76.516 20770 2508 1 10:38 77.625 21.563
TER 74.938 -0.500d 75.438 75.438 75.875 74.750 2350 95 26 10:33 79.250 15.000

Semis [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
QLGC 148.625 8.750d 139.875 153.500 155.000 146.000 5265 898 5 10:38 149.000 15.813
PMCS 77.875 7.875u 70.000 74.750 79.250 73.000 13239 2333 1 10:38 71.250 11.438
XLNX 63.875 2.375u 61.500 61.500 64.250 61.500 19829 1347 4 10:38 62.875 14.875
AMCC 85.875 2.250u 83.625 83.625 86.938 83.500 2002 288 5 10:38 85.750 12.250

TQNT 49.688 1.688u 48.000 48.375 49.750 48.250 5048 521 102 10:38 49.188 7.328
RFMD 81.531 1.406u 80.125 81.188 82.125 80.500 1466 212 5 10:38 83.625 5.500
GALT 59.063 1.313u 57.750 58.000 60.125 57.625 951 182 1 10:35 58.250 6.625
CREE 77.875 1.000u 76.875 77.000 78.000 76.063 356 101 3 10:37 82.000 10.500

MCHP 52.625 0.500d 52.125 54.250 54.938 52.563 9722 1074 13 10:38 52.375 17.000
TXCC 50.000 -0.125d 50.125 50.500 50.875 49.938 549 93 25 10:35 52.250 7.328
BRCM 137.875 -0.625d 138.500 140.000 140.500 135.875 3876 783 5 10:38 149.500 23.500
VTSS 66.375 -0.688d 67.063 67.000 67.063 65.750 3829 402 100 10:37 73.875 17.125

LLTC 73.375 -0.844d 74.219 75.000 75.000 73.250 3345 316 12 10:38 75.750 19.563
LSCC 60.000 -1.813d 61.813 61.625 61.625 59.500 739 102 5 10:35 64.500 18.875
RMBS 112.750 -2.500d 115.250 113.000 117.500 111.125 7957 1940 1 10:38 116.313 45.000
TXN 150.750 -2.500u 153.250 149.875 152.625 149.875 10777 876 2 10:33 153.250 45.375

ALTR 42.000 -3.125d 45.125 42.250 43.750 41.875 57003 2646 2 10:38 46.875 14.531
MMCN 45.063 -4.438d 49.500 50.500 51.500 45.000 3867 622 6 10:38 50.500 7.750

Software [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VRTS 60.188 6.875u 53.313 56.688 60.875 56.500 16979 1988 6 10:38 54.500 11.875
MERQ 42.125 5.625u 36.500 37.875 44.125 37.813 10319 954 50 10:38 41.250 10.563
LGTO 77.000 3.000u 74.000 74.000 77.000 74.000 3715 398 5 10:38 75.250 27.500
SEBL 59.875 0.938u 58.938 59.125 60.250 59.000 3988 386 10 10:38 67.375 15.125

CA 55.500 0.563- 54.938 55.500 56.250 55.063 7544 210 4 10:33 61.938 26.000
CHKP 55.813 0.563d 55.250 56.938 57.000 55.500 2972 156 11 10:32 60.250 10.875
RATL 36.375 0.375u 36.000 36.000 36.500 35.938 2395 138 5 10:37 40.000 10.500
ORCL 39.375 0.375u 39.000 39.250 39.438 39.125 51965 2283 30 10:38 41.156 12.125

BMCS 61.063 0.281u 60.781 60.875 61.500 60.500 8587 655 5 10:37 61.875 30.000
CPWR 35.125 0.125u 35.000 35.000 35.625 35.000 15674 975 1 10:38 39.906 16.375
ADBE 89.813 -0.188u 90.000 89.688 89.875 88.750 976 193 2 10:38 91.750 23.625
EFII 57.750 -0.625d 58.375 58.688 59.000 57.375 3945 259 3 10:37 59.750 13.500

CTXS 63.125 -1.938d 65.063 65.063 65.125 62.250 4584 688 1 10:38 65.250 23.125

ECM [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
JBL 49.938 0.000d 49.938 50.188 50.250 49.938 1290 78 4 10:30 55.375 11.500
SLR 71.000 -0.938d 71.938 71.938 71.938 70.375 2377 127 7 10:33 73.250 19.406
SANM 76.875 -1.438d 78.313 78.063 78.125 76.250 2636 290 50 10:35 83.500 19.625
FLEX 54.938 -4.875d 59.813 55.875 56.000 53.500 9520 681 5 10:38 60.250 10.984

Misc [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EXTR 68.875 0.938u 67.938 68.250 71.125 68.250 666 157 2 10:38 69.125 35.063
ADIC 44.750 -1.063d 45.813 46.000 46.000 44.500 208 46 5 10:35 47.875 6.125
NTAP 60.625 -1.375d 62.000 61.750 62.000 59.875 1303 220 10 10:35 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GS 68.375 0.438u 67.938 67.750 68.750 67.750 2076 97 100 10:30 77.250 60.500
C 47.563 -0.438d 48.000 48.125 48.375 47.375 22118 635 864 10:38 51.750 19.000
MER 77.188 -0.563d 77.750 78.250 78.438 76.875 4364 467 1 10:33 109.125 35.750
MWD 99.500 -1.063d 100.563 100.875 101.000 99.500 3370 166 2 10:38 116.938 36.500

Bios_Drugs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BGEN 70.125 0.938u 69.188 68.875 70.563 68.875 6889 766 1 10:38 69.688 20.875
PFE 37.750 0.063u 37.688 37.688 38.250 37.625 27451 1848 3 10:33 50.031 28.656
IMNX 124.500 -0.500d 125.000 126.563 127.188 122.188 2517 413 10 10:37 145.875 23.938
AMGN 77.563 -1.313d 78.875 79.125 79.125 77.188 18977 1528 50 10:38 81.375 28.969

Laser [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VISX 94.500 1.313u 93.188 93.000 94.625 92.875 4088 574 2 10:38 96.563 10.484
BEAM 19.750 0.250u 19.500 19.531 20.000 19.500 1665 149 1 10:38 23.438 3.000