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 22.450 2.980u 19.470 20.750 22.730 20.410 300 262 1 2:43 60.630 16.730
QQQ 117.250 -4.250d 121.500 120.016 120.188 117.000 56290 1994 10 2:38 123.438 97.000
BKX 885.500 -12.500d 898.000 897.000 899.800 885.500 1223 1020 1 2:38 944.300 545.700
SOX 489.510 -20.610d 510.120 510.120 510.120 489.360 1328 1129 1 2:38 533.460 182.590

SPZ 1379.700 -28.000d 1407.700 1407.700 1407.700 1377.700 1251 1080 1 2:43 1420.100 923.300
NDX 2349.700 -74.900d 2424.600 2424.600 2424.600 2339.500 1318 1153 1 2:58 2468.400 1063.300
COMP 2737.300 -92.900d 2830.200 2806.300 2806.300 2732.200 319 272 1 2:43 2874.900 1357.100
DJII 11001.000 -187.000d 11188.000 11188.000 11188.000 11000.000 N/A 7805 N/A 2:38 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 46.500 41486 2604 371 2:43 53.406 26.219
MRK 68.750 -1.875d 70.625 70.063 70.438 68.625 33144 2647 1 2:38 87.375 57.500
GE 117.500 -2.500d 120.000 119.438 119.563 117.313 31669 2759 32 2:38 120.000 69.000
JPM 135.000 -3.000d 138.000 137.000 137.938 134.625 7312 555 2 2:38 147.813 72.125

AXP 135.375 -3.813d 139.188 138.875 140.938 134.250 17625 1291 120 2:43 142.625 67.000
HWP 111.250 -5.000d 116.250 114.313 115.438 111.125 31033 2037 2 2:38 118.438 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 41.000 -1.438d 42.438 41.875 41.875 40.750 N/A 17443 63 2:43 55.000 20.375
WCOM 88.750 -1.688d 90.438 90.000 90.250 88.125 N/A 6920 1 2:43 96.766 39.000
INTC 65.000 -2.563d 67.563 67.188 67.188 64.813 N/A 15041 102 2:43 71.844 34.875
CSCO 62.000 -2.938d 64.938 64.375 64.375 61.875 N/A 25321 1 2:43 69.250 20.563

EMC 59.250 -5.125d 64.375 64.000 64.063 59.000 65499 6255 23 2:38 67.469 20.844
MSFT 93.188 -5.188d 98.375 96.438 96.750 92.313 N/A 40353 1 2:43 100.750 43.875
LU 70.688 -6.141d 76.828 73.500 75.500 70.000 N/A 14553 1 2:38 79.750 26.719
IBM 126.313 -8.313d 134.625 132.000 132.125 126.063 N/A 6929 N/A 2:38 139.188 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 101.063 -0.438u 101.500 100.500 104.750 99.500 42031 10827 1 2:43 165.000 8.609
ATHM 45.750 -1.000d 46.750 46.438 46.688 44.250 62738 10359 7 2:43 99.000 11.750
CNET 46.000 -3.188d 49.188 48.313 48.313 45.625 13312 2608 1 2:43 79.750 7.250
EBAY 114.250 -3.438d 117.688 116.000 116.500 110.750 23542 6291 2 2:43 234.000 8.406

RNWK 80.000 -3.500d 83.500 81.188 82.875 78.500 15221 2955 1 2:43 131.875 7.625
YHOO 145.563 -3.938d 149.500 148.125 150.500 144.875 44487 10132 1 2:43 244.000 29.500
AOL 114.250 -4.750d 119.000 117.875 119.000 113.000 N/A 14180 N/A 2:38 175.500 17.250
INKT 109.875 -5.063d 114.938 113.438 114.750 107.563 15260 2922 3 2:43 159.125 19.500

PCLN 91.750 -5.906d 97.656 95.375 96.000 91.000 13205 3315 1 2:43 165.000 58.000
DCLK 88.063 -6.750d 94.813 90.250 90.750 87.125 37856 7050 9 2:43 176.000 6.750
AMZN 123.000 -8.688d 131.688 129.125 129.375 122.625 60275 11502 2 2:43 221.250 21.656

Networkers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
COMS 26.875 -0.563d 27.438 27.344 27.375 26.688 31203 2971 5 2:43 51.125 20.000
SUNW 69.938 -3.875d 73.813 73.375 73.625 69.313 N/A 12182 3 2:43 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 165.313 6.625u 158.688 161.750 167.250 156.500 N/A 14372 3 2:43 164.438 18.875
NXTL 54.750 -1.188d 55.938 55.750 55.813 53.938 40775 3711 1 2:43 58.313 15.375
MOT 90.938 -3.688d 94.625 94.813 94.813 90.125 35603 1747 1150 2:43 100.188 38.375
PCS 58.000 -3.875d 61.875 60.625 60.813 57.938 16707 651 1 2:38 61.875 12.750

NOK 92.813 -4.938d 97.750 96.250 96.313 92.000 23477 1578 8 2:38 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 137.813 2.813u 135.000 132.625 137.813 127.375 3748 1116 2 2:43 162.000 90.125
TERN 44.563 0.625u 43.938 42.875 45.688 42.500 8621 1922 1 2:43 60.500 7.000
ANTC 35.813 -1.313d 37.125 37.500 37.500 34.500 5978 570 2 2:42 42.438 11.500
CMVT 76.250 -1.375d 77.625 77.688 77.750 75.000 10801 999 1 2:42 82.375 19.578

AWRE 56.500 -1.656d 58.156 57.000 57.688 55.625 4354 546 2 2:43 87.125 4.250
RBAK 161.125 -1.875u 163.000 157.125 163.000 151.125 3560 1221 2 2:43 199.250 65.000
ADCT 42.625 -1.938d 44.563 44.500 44.563 42.375 9079 1261 1 2:43 53.625 15.750
WCII 60.188 -2.000d 62.188 62.000 62.000 59.313 7157 815 1 2:42 64.438 10.250

ETEK 45.375 -2.469d 47.844 47.625 47.750 43.625 4454 396 5 2:41 51.188 19.438
HLIT 62.250 -3.750d 66.000 66.875 67.000 61.000 1748 250 25 2:42 68.375 7.625
EFNT 48.000 -3.875d 51.875 50.000 50.125 45.125 7449 1465 27 2:43 68.000 43.000
NT 87.688 -4.063d 91.750 89.500 90.375 87.625 26529 1017 62 2:38 94.125 26.813

TLAB 65.313 -4.438d 69.750 68.000 68.250 64.563 N/A 7798 2 2:43 74.000 15.688
OCLI 81.500 -4.750d 86.250 86.750 86.750 80.625 983 189 1 2:42 88.375 14.375
JDSU 167.875 -7.125d 175.000 174.250 174.250 166.000 8051 1624 10 2:43 177.438 31.250
PDYN 40.750 -8.125d 48.875 45.375 46.203 40.125 14589 2330 15 2:43 58.000 48.500

Tcom&Cable_SrvcPrvdr [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LVLT 64.375 0.250u 64.125 64.000 66.125 62.500 12039 1796 7 2:43 100.125 22.375
ADLAC 64.938 -0.313d 65.250 65.000 65.484 64.625 2041 65 13 2:38 87.000 29.125
QWST 32.875 -1.063d 33.938 33.875 33.875 32.563 N/A 10099 2 2:43 52.375 11.000
RCNC 45.500 -1.750d 47.250 47.250 48.625 45.375 3087 678 1 2:43 54.500 8.750

MFNX 34.938 -2.000d 36.938 36.688 36.750 34.625 16560 2074 3 2:43 47.563 4.219
CMTN 92.250 -2.031u 94.281 89.750 92.250 86.750 1873 436 2 2:43 107.000 50.500
GTSG 75.125 -2.125d 77.250 76.500 76.500 73.375 8710 543 5 2:41 91.688 21.125
MCLD 60.813 -2.250d 63.063 62.500 62.500 60.500 1795 310 2 2:43 67.375 15.250

GBLX 43.750 -2.625d 46.375 46.750 46.750 43.063 11012 1307 5 2:43 64.250 8.000
NXLK 91.375 -2.688d 94.063 93.625 93.625 91.250 3186 437 1 2:43 98.438 10.563
COVD 60.938 -3.813d 64.750 65.000 65.250 59.000 6203 1244 5 2:43 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 35.625 -1.125d 36.750 36.563 36.875 34.313 3075 459 1 2:40 57.625 7.125
ELNK 55.250 -1.250d 56.500 55.625 55.625 53.500 7029 1565 1 2:40 99.375 19.500
MSPG 43.688 -1.813d 45.500 45.125 45.188 42.750 17687 3967 4 2:43 66.500 11.563
PSIX 57.688 -2.625d 60.313 59.625 59.750 57.250 12411 1174 49 2:43 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EXDS 119.438 0.250u 119.188 116.000 122.250 109.500 60662 10640 3 2:43 148.188 7.750
ABOV 39.500 -1.656u 41.156 39.000 40.750 39.000 4445 917 2 2:42 75.500 5.750
VRIO 79.750 -3.500d 83.250 82.813 83.000 78.375 9695 743 1 2:40 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 77.125 2.000u 75.125 73.313 79.000 71.000 12749 3559 1 2:43 99.500 3.203
LCOS 97.500 -2.813d 100.313 99.875 102.750 96.500 11372 2741 6 2:43 145.375 20.063
INSP 52.625 -4.375d 57.000 55.000 55.125 51.500 5656 1154 6 2:43 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 31.500 -1.625d 33.125 32.000 32.313 31.250 4868 557 1 2:38 75.875 3.938
NTBK 27.125 -3.625d 30.750 29.875 30.000 27.000 34245 4370 2 2:43 83.000 3.578
SONE 36.500 -4.500d 41.000 40.000 40.000 36.125 8384 866 9 2:43 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 30.438 -1.313d 31.750 30.875 31.500 30.188 26736 4821 1 2:43 62.781 1.875
NITE 50.500 -1.500d 52.000 51.000 51.875 50.063 38087 4533 20 2:43 81.625 2.250
EGRP 33.125 -1.563d 34.688 34.063 34.063 33.000 55138 9025 4 2:43 72.250 2.500
SCH 47.188 -2.313d 49.500 49.313 49.500 46.938 36338 2161 335 2:43 77.500 9.250

NDB 41.250 -3.000d 44.250 42.750 43.688 41.063 6850 1194 N/A 2:38 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 90.750 -1.500d 92.250 92.000 93.000 89.875 4189 718 50 2:40 110.750 26.250
VRSN 83.750 -3.125d 86.875 85.250 85.750 82.000 5164 1359 2 2:43 96.750 9.688
BVSN 69.250 -4.250d 73.500 73.000 73.000 67.875 4260 782 1 2:43 80.000 9.250
NSOL 72.125 -6.875d 79.000 78.438 78.438 72.000 6603 1352 1 2:43 153.750 10.500

VERT 97.375 -10.188d 107.563 104.250 106.375 96.375 3572 942 5 2:43 149.000 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 49.375 -1.875- 51.250 49.375 51.125 47.750 1548 415 1 2:43 70.000 24.000
GMST 70.000 -4.063d 74.063 73.500 73.500 68.625 6147 766 4 2:43 77.500 15.500
PHCM 72.000 -5.500d 77.500 76.500 77.813 69.375 1627 543 1 2:41 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 53.813 -0.625d 54.438 54.563 55.500 53.000 28123 4120 2 2:43 56.625 28.500
GTW 67.938 -2.063d 70.000 69.500 69.625 67.813 8444 644 2 2:38 84.500 36.125
BBY 70.813 -2.375d 73.188 73.063 73.125 70.188 13188 1182 1 2:38 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 66.188 0.563d 65.625 66.438 67.875 64.750 34917 4018 10 2:43 75.875 20.875
LRCX 47.375 -1.688d 49.063 48.875 48.875 46.875 8046 712 1 2:40 52.063 8.375
KLAC 64.688 -3.938d 68.625 68.125 68.500 63.875 22857 2548 1 2:43 73.063 20.750
SNPS 56.625 -4.000d 60.625 60.000 60.063 56.375 4144 790 1 2:43 63.250 24.500

AMAT 72.750 -4.813d 77.563 76.375 77.000 72.250 62540 7961 10 2:43 79.938 21.563
TER 70.500 -5.000d 75.500 74.563 74.563 70.313 7673 532 1 2:38 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 21543 5359 5 2:43 117.500 45.000
ALTR 38.125 -1.938d 40.063 39.750 40.000 37.563 48772 3191 5 2:43 46.875 14.531
LSCC 57.375 -2.500d 59.875 59.625 59.625 54.875 5277 562 2 2:34 64.500 18.875
XLNX 58.500 -2.625d 61.125 61.125 61.125 58.000 21278 2284 10 2:43 65.125 14.875

MCHP 49.750 -2.688d 52.438 52.000 52.250 47.500 7387 989 1 2:43 54.938 17.000
TQNT 47.000 -2.750d 49.750 49.750 49.875 45.000 6110 1184 3 2:42 51.875 7.328
MMCN 40.500 -3.375- 43.875 40.500 41.938 39.875 7422 649 75 2:38 51.500 7.750
CREE 74.000 -3.500d 77.500 76.750 77.000 73.250 2023 491 1 2:43 82.000 10.500

TXCC 46.500 -3.625d 50.125 50.000 50.063 45.500 2688 456 19 2:42 52.250 7.328
LLTC 66.625 -3.750d 70.375 70.000 70.250 66.000 14761 1577 10 2:42 75.750 19.563
VTSS 59.500 -3.875d 63.375 62.563 63.000 58.500 13079 2258 1 2:43 73.875 17.125
PMCS 74.125 -4.875d 79.000 78.125 78.500 72.750 10758 2003 1 2:43 86.625 11.438

AMCC 85.375 -5.375d 90.750 89.875 90.000 83.875 4217 605 4 2:42 95.000 12.250
GALT 54.500 -5.750d 60.250 60.375 60.750 53.625 4052 603 11 2:41 64.750 6.625
BRCM 131.000 -5.750d 136.750 136.125 136.125 128.500 16681 4010 5 2:43 149.500 23.500
TXN 142.563 -7.375d 149.938 148.250 148.938 142.250 25437 2425 8 2:38 155.375 45.375

RFMD 76.000 -7.625d 83.625 84.000 84.000 76.000 8317 1618 1 2:43 86.625 6.125
QLGC 146.625 -10.063d 156.688 156.250 156.500 145.000 4265 1139 5 2:43 158.000 23.500

Software [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CHKP 59.563 3.313u 56.250 56.875 60.625 56.313 18244 2294 1 2:43 60.250 10.875
RATL 33.563 -0.500d 34.063 33.625 34.500 32.750 4445 398 22 2:37 40.000 10.500
MERQ 41.625 -1.375d 43.000 42.000 42.000 40.250 7912 432 50 2:43 45.875 10.563
EFII 57.625 -1.813d 59.438 59.375 59.375 56.875 4894 541 9 2:38 60.375 13.500

CPWR 33.875 -1.813d 35.688 35.375 35.500 33.313 44742 2501 7 2:43 39.906 16.375
ADBE 89.594 -2.156d 91.750 91.375 92.125 89.125 6271 1043 1 2:42 93.625 23.625
CA 52.875 -2.438d 55.313 55.313 55.313 52.188 13680 661 3 2:38 61.938 26.000
ORCL 37.000 -2.500d 39.500 39.125 39.125 36.938 N/A 8262 3 2:43 41.156 12.125

BMCS 57.000 -2.500d 59.500 58.813 58.875 56.000 31214 2900 4 2:43 64.875 30.000
SEBL 59.500 -3.938d 63.438 62.500 62.500 56.813 17747 2041 1 2:43 67.375 15.125
VRTS 58.188 -4.563d 62.750 59.750 60.125 56.125 28138 3095 1 2:42 63.438 11.875
CTXS 55.313 -7.063d 62.375 60.250 61.000 53.750 51023 4454 5 2:43 65.250 23.125

LGTO 72.625 -7.344d 79.969 78.500 78.750 72.500 13647 1423 2 2:43 82.813 27.500

ECM [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
FLEX 48.750 -1.000d 49.750 50.000 50.125 47.000 8050 762 1 2:43 60.250 10.984
JBL 46.000 -1.250d 47.250 47.250 47.250 45.000 4963 282 1 2:36 55.375 11.500
SANM 69.750 -2.750d 72.500 72.000 73.375 69.250 11699 1229 1 2:43 83.500 19.625
SLR 64.625 -3.250d 67.875 67.688 67.688 64.625 8464 721 52 2:38 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 46.500 -1.625d 48.125 48.500 48.875 46.500 2747 167 4 2:43 49.875 6.125
NTAP 58.750 -2.156d 60.906 60.250 60.813 57.500 5435 738 50 2:43 67.000 16.000
EXTR 57.750 -5.000d 62.750 62.063 62.375 55.875 3151 527 10 2:43 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 49.125 -0.063- 49.188 49.125 49.750 48.813 N/A 3459 5 2:38 51.750 19.000
GS 68.500 -0.938d 69.438 69.125 70.438 68.063 6720 364 1 2:28 77.250 60.500
MER 73.250 -1.375d 74.625 73.563 76.250 73.125 23226 1905 20 2:38 105.000 35.750
MWD 97.750 -1.938d 99.688 98.875 100.375 97.500 13156 884 13 2:38 116.938 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 74.188 2.000u 72.188 71.875 75.750 71.875 33125 3180 3 2:43 73.438 20.875
AMGN 73.938 0.500u 73.438 73.250 75.438 73.000 52481 5257 10 2:43 81.375 28.969
PFE 35.563 -1.563d 37.125 37.000 37.375 35.438 N/A 7534 16 2:38 50.031 28.656
IMNX 111.500 -9.563d 121.063 118.813 119.000 110.000 15728 1936 10 2:43 145.875 23.938

Laser [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BEAM 19.188 -0.250u 19.438 19.125 19.188 18.500 5921 745 1 2:42 23.438 3.000
VISX 95.625 -2.000d 97.625 98.500 98.500 94.000 10252 1873 1 2:43 98.875 10.484