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 22.180 2.710u 19.470 20.750 22.510 20.410 211 185 3 1:15 60.630 16.730
QQQ 117.750 -3.750d 121.500 120.016 120.188 117.250 41089 1535 10 1:10 123.438 97.000
BKX 888.600 -9.400d 898.000 897.000 899.800 887.100 872 718 1 1:10 944.300 545.700
SOX 492.610 -17.510d 510.120 510.120 510.120 490.540 975 827 1 1:10 533.460 182.590

SPZ 1384.400 -23.300d 1407.700 1407.700 1407.700 1380.700 902 778 2 1:15 1420.100 923.300
NDX 2352.200 -72.400d 2424.600 2424.600 2424.600 2345.600 963 838 1 1:30 2468.400 1063.300
COMP 2747.900 -82.300d 2830.200 2806.300 2806.300 2739.300 228 196 1 1:14 2874.900 1357.100
DJII 11068.000 -120.000d 11188.000 11188.000 11188.000 11046.000 N/A 5579 N/A 1:10 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 46.875 -1.188d 48.063 48.125 48.250 46.625 28448 1879 9 1:10 53.406 26.219
MRK 69.250 -1.375d 70.625 70.063 70.438 69.125 24267 1873 1 1:10 87.375 57.500
AXP 137.438 -1.750d 139.188 138.875 140.938 136.938 13757 913 N/A 1:09 142.625 67.000
JPM 136.125 -1.875d 138.000 137.000 137.938 136.000 5431 423 2 1:09 147.813 72.125

GE 117.938 -2.063d 120.000 119.438 119.563 117.500 23517 2118 25 1:10 120.000 69.000
HWP 112.500 -3.750d 116.250 114.313 115.438 111.688 24065 1542 70 1:10 118.438 47.063

Tech_Titans [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
DELL 41.188 -1.250d 42.438 41.875 41.875 40.750 N/A 14350 5 1:15 55.000 20.375
INTC 65.875 -1.688d 67.563 67.188 67.188 65.688 N/A 11176 5 1:15 71.844 34.875
WCOM 88.563 -1.875d 90.438 90.000 90.250 88.125 55541 5228 8 1:15 96.766 39.000
CSCO 62.563 -2.375d 64.938 64.375 64.375 62.000 N/A 19032 1 1:15 69.250 20.563

EMC 60.375 -4.000d 64.375 64.000 64.063 59.000 51650 4914 N/A 1:10 67.469 20.844
MSFT 93.625 -4.750d 98.375 96.438 96.750 93.063 N/A 31433 1 1:15 100.750 43.875
LU 71.438 -5.391d 76.828 73.500 75.500 70.000 N/A 10716 1 1:10 79.750 26.719
IBM 128.750 -5.875d 134.625 132.000 132.125 127.875 N/A 5174 477 1:15 139.188 55.375

E*Titans [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CMGI 101.813 0.313u 101.500 100.500 104.750 99.875 33145 8409 2 1:15 165.000 8.609
ATHM 45.438 -1.313d 46.750 46.438 46.688 44.250 52793 8423 1 1:15 99.000 11.750
RNWK 81.188 -2.313- 83.500 81.188 82.875 78.500 12744 2443 3 1:15 131.875 7.625
CNET 46.375 -2.813d 49.188 48.313 48.313 45.750 11041 2125 50 1:15 79.750 7.250

YHOO 146.313 -3.188d 149.500 148.125 150.500 145.500 32569 7389 2 1:15 244.000 29.500
EBAY 113.063 -4.625d 117.688 116.000 116.500 110.750 19013 4970 2 1:15 234.000 8.406
AOL 114.250 -4.750d 119.000 117.875 119.000 113.000 N/A 11608 3 1:10 175.500 17.250
INKT 110.063 -4.875d 114.938 113.438 114.750 107.563 13873 2565 55 1:15 159.125 19.500

PCLN 91.625 -6.031d 97.656 95.375 96.000 91.000 10724 2766 30 1:15 165.000 58.000
DCLK 88.500 -6.313d 94.813 90.250 90.750 87.125 31299 5850 9 1:15 176.000 6.750
AMZN 124.125 -7.563d 131.688 129.125 129.375 122.625 47321 8994 10 1:15 221.250 21.656

Networkers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
COMS 27.000 -0.438d 27.438 27.344 27.375 26.688 24356 2397 20 1:15 51.125 20.000
SUNW 70.000 -3.813d 73.813 73.375 73.625 69.313 N/A 9917 10 1:15 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
QCOM 162.938 4.250u 158.688 161.750 163.375 156.500 56132 9454 8 1:15 164.438 18.875
NXTL 55.000 -0.938d 55.938 55.750 55.813 53.938 33435 3053 2 1:15 58.313 15.375
PCS 58.875 -3.000d 61.875 60.625 60.813 58.813 15628 510 N/A 1:09 61.875 12.750
MOT 91.000 -3.625d 94.625 94.813 94.813 90.125 28121 1403 1 1:10 100.188 38.375

NOK 93.063 -4.688d 97.750 96.250 96.313 93.000 15945 1139 4 1:10 99.375 29.531

Tcom&Cable_Gear [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
JNPR 135.000 0.000u 135.000 132.625 136.500 127.375 2822 752 2 1:15 162.000 90.125
TERN 43.563 -0.375u 43.938 42.875 45.688 42.500 7812 1742 2 1:14 60.500 7.000
ANTC 36.563 -0.563d 37.125 37.500 37.500 34.500 4621 447 1 1:15 42.438 11.500
CMVT 76.500 -1.125d 77.625 77.688 77.750 75.000 9374 813 1 1:13 82.375 19.578

ADCT 43.063 -1.500d 44.563 44.500 44.563 42.375 7559 1066 5 1:15 53.625 15.750
WCII 60.313 -1.875d 62.188 62.000 62.000 59.313 5892 722 1 1:14 64.438 10.250
AWRE 56.063 -2.094d 58.156 57.000 57.688 55.625 3788 479 9 1:15 87.125 4.250
OCLI 83.313 -2.938d 86.250 86.750 86.750 83.250 623 110 4 1:15 88.375 14.375

HLIT 63.000 -3.000d 66.000 66.875 67.000 61.000 1576 213 2 1:12 68.375 7.625
NT 88.750 -3.000d 91.750 89.500 90.375 88.625 21483 705 31 1:10 94.125 26.813
ETEK 44.625 -3.219d 47.844 47.625 47.750 43.625 3524 320 10 1:15 51.188 19.438
TLAB 65.500 -4.250d 69.750 68.000 68.250 64.563 62947 6544 2 1:15 74.000 15.688

EFNT 46.375 -5.500d 51.875 50.000 50.125 45.125 6218 1237 N/A 1:14 68.000 43.000
PDYN 42.625 -6.250d 48.875 45.375 46.203 41.375 11027 1816 1 1:15 58.000 48.500
JDSU 167.250 -7.750d 175.000 174.250 174.250 166.000 5779 1287 3 1:15 177.438 31.250
RBAK 154.500 -8.500d 163.000 157.125 160.000 151.188 2226 778 3 1:15 199.250 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LVLT 65.125 1.000u 64.125 64.000 66.125 62.500 8988 1451 5 1:14 100.125 22.375
ADLAC 65.000 -0.250- 65.250 65.000 65.484 64.625 1926 40 10 1:12 87.000 29.125
QWST 32.938 -1.000d 33.938 33.875 33.875 32.750 N/A 7907 20 1:15 52.375 11.000
RCNC 46.000 -1.250d 47.250 47.250 48.625 45.375 2560 518 2 1:15 54.500 8.750

GBLX 44.563 -1.813d 46.375 46.750 46.750 44.313 8054 957 6 1:15 64.250 8.000
MFNX 35.063 -1.875d 36.938 36.688 36.750 34.625 14024 1648 10 1:15 47.563 4.219
MCLD 60.813 -2.250d 63.063 62.500 62.500 60.500 1562 264 2 1:14 67.375 15.250
GTSG 74.875 -2.375d 77.250 76.500 76.500 73.375 8436 505 1 1:14 91.688 21.125

NXLK 91.313 -2.750d 94.063 93.625 93.625 91.250 2014 341 1 1:15 98.438 10.563
COVD 60.875 -3.875d 64.750 65.000 65.250 59.000 4489 997 50 1:15 81.000 20.656
CMTN 90.125 -4.156u 94.281 89.750 91.500 86.750 1525 342 2 1:15 107.000 50.500

ISPs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MSPG 43.938 -1.563d 45.500 45.125 45.188 42.750 14615 3309 5 1:15 66.500 11.563
ELNK 54.875 -1.625d 56.500 55.625 55.625 53.500 5917 1303 5 1:15 99.375 19.500
CNCX 34.875 -1.875d 36.750 36.563 36.875 34.313 2603 384 15 1:10 57.625 7.125
PSIX 58.125 -2.250d 60.375 59.625 59.750 57.250 8897 1016 3 1:15 73.750 8.375

WebHosting [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ABOV 39.438 -1.719u 41.156 39.000 40.750 39.000 3897 759 8 1:15 75.500 5.750
EXDS 116.938 -2.250u 119.188 116.000 118.875 109.500 50831 8037 1 1:15 148.188 7.750
VRIO 80.250 -3.000d 83.250 82.813 83.000 78.375 9208 663 1 1:15 85.000 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 77.750 2.625u 75.125 73.313 78.000 71.000 9465 2560 1 1:15 99.500 3.203
LCOS 98.375 -1.938d 100.313 99.875 102.750 97.813 9389 2276 6 1:15 145.375 20.063
INSP 52.688 -4.313d 57.000 55.000 55.125 51.500 4773 996 7 1:15 72.625 9.750

E*Banking [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
TBFC 31.375 -1.750d 33.125 32.000 32.313 31.250 4092 459 2 1:15 75.875 3.938
SONE 38.000 -3.000d 41.000 40.000 40.000 37.250 7246 696 2 1:14 79.250 4.625
NTBK 27.375 -3.375d 30.750 29.875 30.000 27.250 26083 3446 1 1:15 83.000 3.578

E*Brokers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NITE 50.875 -1.125d 52.000 51.000 51.875 50.063 31815 3752 2 1:15 81.625 2.250
AMTD 30.438 -1.313d 31.750 30.875 31.500 30.188 19548 3921 1 1:15 62.781 1.875
EGRP 33.125 -1.563d 34.688 34.063 34.063 33.000 47466 7562 2 1:15 72.250 2.500
SCH 47.625 -1.875d 49.500 49.313 49.500 47.563 27798 1634 252 1:15 77.500 9.250

NDB 41.688 -2.563d 44.250 42.750 43.688 41.063 5690 979 1 1:15 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
INTU 91.500 -0.750d 92.250 92.000 93.000 89.875 3489 619 1 1:14 110.750 26.250
VRSN 85.000 -1.875d 86.875 85.250 85.750 82.000 4113 1163 1 1:15 96.750 9.688
BVSN 70.000 -3.500d 73.500 73.000 73.000 69.000 3203 568 5 1:14 80.000 9.250
NSOL 73.500 -5.500d 79.000 78.438 78.438 72.875 5007 1011 5 1:15 153.750 10.500

VERT 97.250 -10.313d 107.563 104.250 106.375 96.375 2891 712 1 1:15 149.000 34.750

E*Misc [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
STRM 49.000 -2.250d 51.250 49.375 51.125 47.750 1417 369 5 1:15 70.000 24.000
GMST 70.438 -3.625d 74.063 73.500 73.500 68.625 5293 656 1 1:14 77.500 15.500
PHCM 72.000 -5.500d 77.500 76.500 77.813 69.375 1542 508 1 1:11 89.750 32.250

PCs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AAPL 54.063 -0.375d 54.438 54.563 55.500 53.000 24445 3481 5 1:15 56.625 28.500
GTW 68.313 -1.688d 70.000 69.500 69.625 68.188 7178 500 38 1:14 84.500 36.125
BBY 70.813 -2.375d 73.188 73.063 73.125 70.188 10654 975 N/A 1:10 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 67.313 1.688u 65.625 66.438 67.875 64.750 31303 3558 10 1:15 75.875 20.875
LRCX 47.313 -1.750d 49.063 48.875 48.875 46.875 7186 634 4 1:13 52.063 8.375
SNPS 57.438 -3.188d 60.625 60.000 60.063 56.375 3427 616 1 1:15 63.250 24.500
KLAC 65.250 -3.375d 68.625 68.125 68.500 64.125 19278 2068 30 1:15 73.063 20.750

AMAT 73.750 -3.813d 77.563 76.375 77.000 73.438 49164 6007 1 1:15 79.938 21.563
TER 70.500 -5.000d 75.500 74.563 74.563 70.313 6566 426 13 1:10 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
RMBS 101.000 2.375u 98.625 95.063 104.375 95.063 19599 4842 7 1:15 117.500 45.000
ALTR 38.250 -1.813d 40.063 39.750 40.000 37.563 38231 2634 14 1:14 46.875 14.531
XLNX 58.750 -2.375d 61.125 61.125 61.125 58.000 16577 1944 3 1:15 65.125 14.875
TQNT 47.000 -2.750d 49.750 49.750 49.875 45.000 5516 1032 1 1:14 51.875 7.328

MCHP 49.625 -2.813d 52.438 52.000 52.250 47.500 6295 845 55 1:15 54.938 17.000
LSCC 57.000 -2.875d 59.875 59.625 59.625 54.875 4183 492 100 1:15 64.500 18.875
TXCC 47.125 -3.000d 50.125 50.000 50.063 45.500 2288 377 2 1:14 52.250 7.328
CREE 74.250 -3.250d 77.500 76.750 77.000 73.250 1621 428 7 1:13 82.000 10.500

LLTC 67.063 -3.313d 70.375 70.000 70.250 66.313 12648 1334 5 1:15 75.750 19.563
MMCN 40.500 -3.375- 43.875 40.500 41.938 39.875 6491 578 40 1:15 51.500 7.750
VTSS 59.875 -3.500d 63.375 62.563 63.000 58.500 11460 1907 1 1:15 73.875 17.125
AMCC 86.063 -4.688d 90.750 89.875 90.000 83.875 3610 523 1 1:15 95.000 12.250

PMCS 73.938 -5.063d 79.000 78.125 78.500 73.188 9018 1603 1 1:15 86.625 11.438
RFMD 78.125 -5.500d 83.625 84.000 84.000 76.000 6642 1287 1 1:15 86.625 6.125
GALT 54.250 -6.000d 60.250 60.375 60.750 53.625 3566 516 1 1:11 64.750 6.625
BRCM 130.750 -6.000d 136.750 136.125 136.125 128.500 14127 3349 2 1:15 149.500 23.500

TXN 143.375 -6.563d 149.938 148.250 148.938 143.250 19465 1816 6 1:10 155.375 45.375
QLGC 148.000 -8.688d 156.688 156.250 156.500 145.000 3836 987 1 1:15 158.000 23.500

Software [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CHKP 57.875 1.625u 56.250 56.875 58.750 56.313 10702 1075 10 1:15 60.250 10.875
RATL 33.250 -0.813d 34.063 33.625 34.500 32.750 3955 317 250 1:15 40.000 10.500
ADBE 90.563 -1.188d 91.750 91.375 92.125 89.438 4456 827 1 1:14 93.625 23.625
MERQ 41.688 -1.313d 43.000 42.000 42.000 40.250 6847 370 1 1:13 45.875 10.563

ORCL 37.750 -1.750d 39.500 39.125 39.125 37.500 N/A 5689 50 1:15 41.156 12.125
EFII 57.625 -1.813d 59.438 59.375 59.375 56.875 4036 449 1 1:15 60.375 13.500
CPWR 33.875 -1.813d 35.688 35.375 35.500 33.313 37708 2067 250 1:15 39.906 16.375
CA 53.000 -2.313d 55.313 55.313 55.313 52.188 10963 512 1 1:10 61.938 26.000

BMCS 57.000 -2.500d 59.500 58.813 58.875 56.000 26565 2488 150 1:15 64.875 30.000
VRTS 58.250 -4.500d 62.750 59.750 60.125 56.125 23948 2586 5 1:15 63.438 11.875
SEBL 59.000 -4.500d 63.500 62.500 62.500 56.813 13984 1689 30 1:15 67.375 15.125
LGTO 74.500 -5.469d 79.969 78.500 78.750 73.875 10893 1057 1 1:13 82.813 27.500

CTXS 55.938 -6.438d 62.375 60.250 61.000 53.750 42143 3799 2 1:14 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 45.875 -1.375d 47.250 47.250 47.250 45.000 4071 238 5 1:03 55.375 11.500
FLEX 48.500 -1.375d 49.875 50.000 50.125 47.000 6812 590 17 1:14 60.250 10.984
SANM 70.375 -2.125d 72.500 72.000 73.375 69.500 8480 1030 10 1:15 83.500 19.625
SLR 65.750 -2.125d 67.875 67.688 67.688 65.250 6437 552 5 1:14 73.250 19.406

Misc [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ADIC 47.000 -1.125d 48.125 48.500 48.875 46.750 1651 137 10 1:11 49.875 6.125
NTAP 58.250 -2.656d 60.906 60.250 60.813 57.500 4594 619 1 1:15 67.000 16.000
EXTR 58.125 -4.625d 62.750 62.063 62.375 57.500 2407 397 3 1:08 71.125 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 49.063 -0.125d 49.188 49.125 49.750 48.813 N/A 2714 N/A 1:10 51.750 19.000
MER 73.688 -0.938u 74.625 73.563 76.250 73.313 19128 1511 10 1:10 105.000 35.750
GS 68.250 -1.188d 69.438 69.125 70.438 68.063 5301 317 1 1:06 77.250 60.500
MWD 97.875 -1.813d 99.688 98.875 100.375 97.750 11461 721 N/A 1:10 116.938 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 74.375 2.188u 72.188 71.875 75.750 71.875 27335 2600 1 1:15 73.438 20.875
AMGN 74.125 0.688u 73.438 73.250 75.438 73.000 43837 4177 11 1:15 81.375 28.969
PFE 35.875 -1.250d 37.125 37.000 37.375 35.438 N/A 5938 1 1:15 50.031 28.656
IMNX 113.875 -7.188d 121.063 118.813 119.000 110.000 13018 1533 2 1:15 145.875 23.938

Laser [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BEAM 18.938 -0.500d 19.438 19.125 19.125 18.500 5301 655 2 1:15 23.438 3.000
VISX 94.875 -2.750d 97.625 98.500 98.500 94.250 6699 1430 3 1:15 98.875 10.484