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 2459.500 30.200u 2429.300 2429.300 2466.800 2429.300 1863 1701 1 5:15 2430.400 1063.300
COMP 2864.400 25.100u 2839.300 2851.500 2871.900 2845.200 474 439 1 5:16 2840.000 1357.100
DJII 11210.000 24.000u 11186.000 11186.000 11213.000 11143.000 N/A 9927 N/A 4:30 N/A N/A
SPZ 1418.800 9.200u 1409.600 1409.600 1418.800 1407.000 1767 1610 1 5:00 1409.700 923.300
BKX 901.200 9.100u 892.100 891.800 901.200 886.600 1648 1489 1 4:30 953.200 545.700
SOX 530.080 1.330u 528.750 528.750 533.460 525.000 1754 1577 1 4:30 528.820 182.590
QQQ 122.750 1.125u 121.625 121.688 123.438 121.641 24569 1284 272 4:16 121.625 97.000
VIX 18.130 -1.560d 19.690 19.190 19.660 17.700 375 330 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AXP 135.875 1.625u 134.250 134.250 136.125 132.375 11981 952 5 4:23 142.625 67.000
GE 118.875 1.313u 117.563 117.438 119.000 117.188 46249 3055 1 4:23 118.750 69.000
HWP 114.000 1.000u 113.000 113.063 114.563 111.500 41916 2107 40 4:02 113.500 47.063
WMT 48.000 0.500u 47.500 47.438 48.000 47.250 40775 2692 10 4:19 53.406 26.219
JPM 137.375 -0.813d 138.188 138.500 138.750 136.750 5210 424 185 4:01 147.813 72.125
MRK 71.125 -1.875d 73.000 71.500 72.375 70.625 N/A 3500 4 4:03 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MSFT 99.438 5.063u 94.375 95.500 99.875 95.000 58M 57258 10 4:01 95.625 43.875
LU 78.438 0.813u 77.625 77.500 79.750 76.813 11M 8828 1 5:01 78.063 26.719
WCOM 90.125 0.688u 89.438 90.000 90.625 89.750 6307 8M 5:24 96.766 39.000
IBM 136.250 -0.063d 136.313 136.375 137.500 135.375 51231 3161 2 5:01 139.188 55.375
CSCO 66.000 -0.563d 66.563 66.875 66.875 65.313 17M 18278 10 4:01 69.250 20.563
INTC 67.125 -0.563d 67.688 68.000 68.125 67.000 16M 12431 9 4:01 71.844 34.875
DELL 43.250 -0.688d 43.938 44.188 44.625 43.188 17M 17670 3 4:01 55.000 20.375
EMC 64.000 -0.875d 64.875 64.875 64.938 63.563 47940 4025 10 4:28 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 86.625 -0.875d 87.500 88.500 90.250 85.875 9773 2307 3 4:01 131.875 7.625
AOL 119.891 -1.109u 121.000 119.500 123.500 118.188 16M 14893 N/A 5:01 175.500 17.250
INKT 123.000 -1.375u 124.375 122.875 126.375 121.250 13192 2849 3 4:00 159.125 19.500
DCLK 100.125 -1.750d 101.875 100.250 101.875 98.250 16634 4072 1 4:00 176.000 6.750
ATHM 45.625 -1.875d 47.500 47.125 47.313 44.938 9M 15834 10 4:01 99.000 11.750
AMZN 137.625 -1.938d 139.563 138.750 142.500 136.125 51480 11395 5 4:01 221.250 21.656
CNET 49.813 -2.063d 51.875 52.500 52.750 49.125 31444 5054 13 4:00 79.750 7.250
CMGI 109.313 -2.938d 112.250 111.125 113.063 109.125 24556 5607 2 4:00 165.000 8.609
PCLN 97.406 -3.719d 101.125 100.250 101.500 97.000 9632 2686 11 4:00 165.000 58.000
EBAY 122.969 -4.031d 127.000 126.125 127.500 122.188 18283 4718 11 4:00 234.000 8.406
YHOO 150.250 -4.188d 154.438 153.750 155.500 149.875 51320 11429 1 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 76.125 2.375u 73.750 74.375 76.438 73.938 8M 8452 1 4:01 76.438 19.188
COMS 27.688 -0.250d 27.938 27.938 28.063 27.563 44979 3969 26 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 158.250 5.281u 152.969 153.438 159.875 152.500 47042 7703 10 4:01 153.625 18.875
NXTL 57.625 2.938u 54.688 55.188 58.313 54.750 55838 4935 1 4:00 56.188 15.375
NOK 98.125 1.125u 97.000 98.000 99.375 96.750 23075 1454 30 4:24 98.000 29.531
PCS 58.813 0.375u 58.438 58.688 59.125 57.500 6351 560 57 4:01 60.750 12.750
MOT 97.500 -2.000d 99.500 99.563 99.563 97.500 29514 1762 6 4:03 100.188 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PDYN 56.250 39.250u 17.000 55.000 57.750 50.250 12.6M 25773 1 4:00 N/A N/A
EFNT 58.625 7.500u 51.125 51.375 67.625 51.313 54492 17472 2 4:01 54.500 43.000
JDSU 172.250 3.375u 168.875 170.375 172.750 169.500 10842 1283 2 4:01 177.438 31.250
WCII 62.438 2.188u 60.250 60.313 63.750 60.000 17605 1685 1 4:00 61.156 10.250
HLIT 66.875 0.750d 66.125 67.000 68.375 65.375 1135 273 11 4:00 67.250 7.625
CMVT 81.375 0.656d 80.719 81.875 82.375 79.750 7698 892 5 4:01 81.125 19.578
ETEK 47.813 0.250u 47.563 47.688 48.375 47.375 2335 250 6 3:59 51.188 19.438
NT 94.063 0.000- 94.063 94.063 94.063 93.125 9608 598 274 4:01 94.125 26.813
ADCT 46.625 -0.063d 46.688 47.031 47.563 45.750 13003 1037 2 4:01 53.625 15.750
TLAB 72.875 -0.125d 73.000 73.563 74.000 71.813 32505 3582 3 4:01 73.875 15.688
OCLI 86.813 -0.563d 87.375 87.000 87.000 85.875 654 64 9 3:58 88.375 14.375
TERN 48.500 -0.938d 49.438 49.000 49.250 48.000 2269 404 1 4:00 60.500 7.000
AWRE 59.375 -1.625d 61.000 61.125 61.250 56.000 10111 1455 10 4:00 87.125 4.250
ANTC 38.625 -2.250d 40.875 41.000 42.125 38.500 11635 736 12 3:59 42.438 11.500
JNPR 142.875 -6.625d 149.500 154.625 158.000 141.125 8260 2882 61 4:00 162.000 90.125
RBAK 170.000 -18.500d 188.500 185.000 199.250 170.000 7545 3070 5 4:00 189.625 65.000

Tcom&Cable_SrvcPrvdr [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
RCNC 49.750 4.250u 45.500 45.063 50.250 45.063 12522 2120 5 4:01 54.500 8.750
GBLX 46.125 2.125u 44.000 45.125 48.500 44.500 23332 3028 11 4:00 64.250 8.000
QWST 35.000 1.063u 33.938 34.250 35.547 33.375 17M 14216 N/A 5:26 52.375 11.000
GTSG 77.875 0.938d 76.938 78.250 79.125 77.625 10071 776 3 4:00 91.688 21.125
LVLT 67.000 0.250d 66.750 67.813 68.500 66.375 10161 1337 65 4:00 100.125 22.375
MCLD 64.250 -0.375d 64.625 64.750 64.813 62.625 6534 351 10 4:00 67.375 15.250
ADLAC 65.750 -1.000d 66.750 66.688 66.750 64.500 2578 247 9 3:59 87.000 29.125
MFNX 38.750 -1.063d 39.813 40.125 40.188 38.625 10632 1666 2 4:00 47.563 4.219
CMTN 99.625 -1.375d 101.000 101.000 107.000 96.750 3253 853 2 4:00 105.250 50.500
NXLK 95.938 -1.500d 97.438 97.875 98.000 94.875 5053 683 19 3:59 98.438 10.563
COVD 65.125 -2.375d 67.500 66.625 68.125 63.625 10604 1917 38 4:01 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 38.313 3.813u 34.500 34.438 39.625 34.438 14472 1853 4 3:59 57.625 7.125
MSPG 48.750 1.750u 47.000 46.688 49.813 45.250 56163 10664 6 4:00 66.500 11.563
PSIX 63.000 -0.625d 63.625 64.125 65.375 62.750 19171 1842 10 4:00 73.750 8.375
ELNK 59.063 -1.063d 60.125 59.563 61.375 58.250 20530 2925 4 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VRIO 82.375 -0.188d 82.563 83.000 83.125 81.500 4364 545 5 3:59 83.500 13.000
ABOV 43.125 -0.813d 43.938 43.500 44.000 42.500 5361 829 3 3:59 75.500 5.750
EXDS 138.000 -2.063d 140.063 139.875 146.000 137.750 13235 2816 35 4:01 148.188 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 59.563 5.313u 54.250 54.500 59.938 54.000 21859 3215 2 4:00 72.625 9.750
LCOS 104.750 0.813u 103.938 103.750 106.000 103.375 14974 1961 1 4:00 145.375 20.063
GNET 83.313 -4.625d 87.938 87.750 87.875 82.563 6656 1713 2 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
TBFC 35.500 -1.125d 36.625 36.625 37.000 35.000 6829 582 2 4:00 75.875 3.938
NTBK 31.875 -1.500d 33.375 32.500 33.500 31.625 7251 1377 2 4:00 83.000 3.578
SONE 43.750 -3.750d 47.500 46.063 47.250 43.500 2748 552 3 4:00 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 37.500 -1.500d 39.000 38.750 39.000 37.438 38999 6445 100 4:01 72.250 2.500
NITE 54.500 -1.563d 56.063 56.188 56.188 54.250 26900 4065 5 4:00 81.625 2.250
AMTD 34.250 -1.688d 35.938 35.313 36.000 34.000 36067 7150 15 4:00 62.781 1.875
NDB 48.438 -2.938d 51.375 50.063 50.375 48.250 8079 1449 16 4:25 93.000 8.125
SCH 52.438 -2.938d 55.375 54.438 55.500 52.063 60069 3829 15 4:20 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 97.688 1.938u 95.750 96.563 99.313 96.563 4410 823 7 4:01 110.750 26.250
VRSN 94.250 1.438u 92.813 91.375 96.750 91.375 7534 1863 3 4:00 94.125 9.688
VERT 108.250 0.375u 107.875 107.875 111.313 107.250 1374 330 7 4:00 149.000 34.750
NSOL 82.781 -0.156d 82.938 83.750 86.000 82.250 9978 1930 10 4:00 153.750 10.500
BVSN 75.000 -0.750d 75.750 76.000 76.000 73.500 3457 601 2 4:00 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 82.000 2.000u 80.000 80.500 89.750 77.750 3469 1102 50 3:59 85.938 32.250
GMST 74.750 0.250d 74.500 75.250 76.000 73.125 4872 538 13 3:59 77.500 15.500
STRM 52.875 -1.375d 54.250 53.500 54.500 51.500 3008 884 1 3:58 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 53.063 -0.188d 53.250 53.625 54.500 53.000 36741 4364 2 4:01 56.625 28.500
BBY 75.688 -0.500d 76.188 76.188 77.750 75.625 15231 885 58 4:13 80.500 15.969
GTW 70.500 -1.500d 72.000 72.250 72.938 70.313 10508 866 2 4:56 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 74.859 3.734u 71.125 70.500 75.875 70.500 16141 2519 5 4:01 75.500 20.875
AMAT 78.563 2.188u 76.375 76.750 79.625 76.516 53500 6831 9 4:01 77.625 21.563
KLAC 71.500 2.000u 69.500 69.313 73.063 69.313 22022 2480 14 4:01 71.375 20.750
SNPS 62.688 1.875u 60.813 61.438 63.250 61.438 5935 838 2 4:01 61.250 24.500
LRCX 51.188 1.813u 49.375 49.250 52.063 49.000 15351 1634 2 4:01 50.000 8.375
TER 77.125 1.688u 75.438 75.438 78.688 74.688 8568 623 136 4:01 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PMCS 82.500 12.500u 70.000 74.750 86.625 73.000 50567 11056 5 4:00 71.250 11.438
QLGC 147.500 7.625d 139.875 153.500 155.000 145.250 13323 2416 1 4:00 149.000 15.813
AMCC 89.500 5.875u 83.625 83.625 89.500 83.500 6867 970 1 4:00 85.750 12.250
GALT 62.250 4.625u 57.625 58.000 63.000 57.625 3499 530 10 3:59 58.250 6.625
XLNX 64.125 2.625u 61.500 61.500 65.125 61.500 54505 3659 11 4:01 62.875 14.875
MCHP 54.188 2.063d 52.125 54.250 54.938 52.563 21913 2178 1 3:59 52.375 17.000
CREE 78.250 1.375u 76.875 77.000 79.875 76.063 2575 514 7 3:58 82.000 10.500
TQNT 49.375 1.375u 48.000 48.375 49.750 48.250 11167 1350 5 4:00 49.188 7.328
BRCM 139.813 1.313d 138.500 140.000 140.500 135.875 9769 2159 5 4:01 149.500 23.500
TXN 154.188 0.938u 153.250 150.563 154.688 150.563 31332 2566 40 4:20 153.250 45.375
RFMD 80.875 0.750d 80.125 81.188 82.875 80.250 6332 747 10 4:00 83.625 5.500
VTSS 66.813 -0.188d 67.000 67.000 67.063 65.625 10780 1329 2 4:01 73.875 17.125
TXCC 49.875 -0.250d 50.125 50.500 50.875 49.125 2651 367 2 3:59 52.250 7.328
LLTC 72.688 -1.531d 74.219 75.000 75.000 72.000 13928 1246 2 4:01 75.750 19.563
LSCC 60.000 -1.813d 61.813 61.625 61.625 59.500 1812 298 1 3:59 64.500 18.875
RMBS 113.000 -2.250- 115.250 113.000 117.500 110.000 18369 4432 6 4:00 116.313 45.000
MMCN 45.250 -4.000d 49.250 50.500 51.500 44.875 8413 1294 7 4:00 50.500 7.750
ALTR 41.063 -4.063d 45.125 42.250 43.750 40 13.5M 7766 2 4:01 46.875 14.531

Software [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VRTS 61.188 7.938u 53.250 56.688 63.438 56.500 44552 5119 5 4:00 54.500 11.875
MERQ 43.875 7.375u 36.500 37.875 45.000 37.813 26401 2310 1 4:00 41.250 10.563
LGTO 80.875 6.875u 74.000 74.000 82.813 74.000 17533 2671 20 4:01 75.250 27.500
BMCS 63.688 2.906u 60.781 60.875 64.875 60.500 43276 2907 2 4:01 61.875 30.000
SEBL 61.313 2.375u 58.938 59.125 62.063 59.000 12852 1464 1 4:00 67.375 15.125
CA 56.000 1.063u 54.938 55.500 56.250 55.063 16452 800 30 4:07 61.938 26.000
CPWR 36.000 1.000u 35.000 35.000 36.063 35.000 55328 3072 2 4:01 39.906 16.375
ORCL 39.750 0.750u 39.000 39.250 39.813 39.125 15M 8009 5 4:01 41.156 12.125
EFII 59.000 0.625u 58.375 58.688 59.250 57.000 9240 821 9 4:00 59.750 13.500
ADBE 90.000 0.000u 90.000 89.688 90.625 88.750 6322 793 3 4:01 91.750 23.625
CHKP 55.188 -0.063d 55.250 56.938 57.000 54.625 6346 605 3 4:00 60.250 10.875
RATL 34.750 -1.250d 36.000 36.000 36.500 34.625 16468 910 7 3:59 40.000 10.500
CTXS 63.500 -1.563d 65.063 65.063 65.125 62.250 9765 1338 50 4:01 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 49.500 -0.438d 49.938 50.188 50.250 49.438 3441 229 2 4:01 55.375 11.500
SLR 71.063 -0.875d 71.938 71.938 71.938 69.500 15438 728 138 4:00 73.250 19.406
SANM 75.000 -3.313d 78.313 78.063 78.125 74.625 8981 936 4 4:01 83.500 19.625
FLEX 54.438 -5.375d 59.813 55.875 56.000 52.750 26803 1899 1 4:00 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 69.625 2.250u 67.375 68.250 71.125 68.250 2358 418 1 3:59 69.125 35.063
ADIC 47.375 1.563u 45.813 46.000 48.625 44.500 2899 271 3 4:00 47.875 6.125
NTAP 62.688 0.688u 62.000 61.750 64.375 59.875 6484 1132 1 4:01 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
C 49.000 1.000u 48.000 48.125 49.000 47.375 7M 3135 10 4:53 51.750 19.000
GS 68.063 0.125u 67.938 67.750 68.750 67.750 4767 294 6 4:00 77.250 60.500
MWD 99.938 -0.625d 100.563 100.875 101.000 99.188 11826 820 4 4:02 116.938 36.500
MER 76.625 -1.125d 77.750 78.250 78.438 76.625 16819 1592 28 4:16 109.125 35.750

Bios_Drugs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
IMNX 128.125 3.125u 125.000 126.563 130.500 122.188 8252 1239 2 4:01 145.875 23.938
BGEN 71.625 2.438u 69.188 68.875 73.438 68.875 26863 2828 8 4:01 69.688 20.875
PFE 37.813 0.125u 37.688 37.688 38.250 37.438 8M 7343 9 4:02 50.031 28.656
AMGN 77.625 -1.250d 78.875 79.125 79.125 77.188 43155 4559 2 4:01 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 94.250 1.125u 93.125 93.000 96.000 92.313 14660 2083 22 4:01 96.563 10.484
BEAM 19.938 0.438u 19.500 19.531 20.188 19.500 5191 578 1 4:00 23.438 3.000