Silicon Investor (SI) -- The First Internet Community

Symbol Last Trade Change Volume Day's Range Open Avg Vol 52-week Range P/E Mkt Cap
^NWX Jul 20 580.27 -30.90 -5.06% N/A 577.70 611.17 611.17 N/A 217.29 625.50 N/A N/A
CSCO Jul 20 62.25 -2.69 -4.14% 26,255,700 61.88 64.38 64.38 15,029,772 20.56 69.25 111.96 200.6B
LU Jul 20 69.94 -6.89 -8.97% 33,372,600 69.31 75.50 73.50 8,771,000 26.69 79.75 106.71 212.9B
WCOM Jul 20 88.12 -2.31 -2.56% 10,493,200 88.06 90.25 90.00 11,125,772 39.00 96.75 N/A 164.0B
NT Jul 20 87.25 -4.50 -4.90% 3,371,800 87.12 90.38 89.50 1,725,863 26.81 94.12 N/A 58.287B
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
NOK Jul 20 92.81 -4.94 -5.05% 3,149,900 92.00 96.31 96.25 2,116,363 29.50 99.38 51.45 112.5B
ERICY Jul 20 28.81 -0.38 -1.28% 4,352,200 28.75 29.62 29.31 3,511,318 15.00 34.12 38.40 51.497B
MOT Jul 20 90.50 -4.12 -4.36% 4,513,400 90.12 94.81 94.81 2,904,409 38.38 100.19 N/A 54.571B
NXTL Jul 20 53.88 -2.06 -3.69% 5,202,900 53.75 55.81 55.75 4,685,590 15.38 58.31 N/A 14.984B
QCOM Jul 20 162.94 +4.25 +2.68% 9,671,000 156.50 167.25 161.75 3,423,318 18.88 164.44 453.39 24.546B
DISH Jul 20 79.00 -2.44 -2.99% 638,000 73.62 81.00 80.06 536,318 8.50 88.25 N/A 1.252B
GILTF Jul 20 55.50 -1.00 -1.77% 138,200 55.00 56.00 55.75 295,045 31.75 67.00 N/A 831.9M
IRID Jul 20 6.56 -0.19 -2.78% 1,424,600 6.38 6.75 6.69 1,800,636 4.94 58.38 N/A 129.5M
GSTRF Jul 20 29.44 -3.06 -9.42% 1,732,100 28.50 32.69 32.56 1,091,590 8.31 33.00 N/A 2.415B
USM Jul 20 56.75 0.00 0.00% 262,100 56.75 58.62 56.75 78,909 27.69 56.94 17.96 4.963B
SPOT Jul 20 40.25 +0.12 +0.31% 268,200 39.88 43.62 40.25 333,000 26.38 54.00 50.79 6.007B
LOR Jul 20 20.00 -1.00 -4.76% 1,417,300 19.62 20.88 20.81 1,297,409 10.75 31.88 N/A 4.882B
*TELCM_CARRIERS* No such ticker symbol. Try Symbol Lookup (Look up: *TELCM_CARRIERS*)
T Jul 20 54.19 -1.62 -2.91% 9,584,000 54.12 55.81 55.75 11,816,818 32.25 64.06 24.06 172.4B
BEL Jul 20 65.19 -0.83 -1.25% 2,031,900 65.06 66.62 65.81 2,851,863 40.44 66.94 32.68 101.2B
BLS Jul 20 46.31 +0.81 +1.79% 4,333,400 45.38 46.44 45.50 2,465,363 32.12 50.00 27.58 87.719B
GTE Jul 20 76.25 -1.31 -1.69% 1,287,800 75.94 78.12 77.31 1,626,590 46.56 78.50 23.15 74.094B
SBC Jul 20 58.12 +1.06 +1.86% 4,502,800 57.12 58.69 57.31 2,834,863 35.00 59.94 26.79 114.1B
FON Jul 20 52.69 -0.62 -1.17% 1,035,600 52.50 53.69 53.31 1,288,727 30.75 57.44 29.13 45.579B
VOD Jul 20 209.62 -3.81 -1.79% 1,251,300 209.31 210.94 210.56 1,169,772 94.00 216.44 65.07 64.418B
BCE Jul 20 49.75 -1.50 -2.93% 63,300 49.62 50.94 50.81 126,636 25.62 52.69 11.67 31.846B
USW Jul 20 59.25 -0.50 -0.84% 1,825,900 59.06 60.06 59.81 2,160,090 47.00 66.00 21.04 29.838B
FRO Jul 20 55.00 -1.94 -3.40% 2,501,600 55.00 56.88 56.75 1,244,636 24.00 60.38 54.23 9.525B
AIT Jul 20 75.00 +1.19 +1.61% 2,069,600 73.81 76.25 74.06 1,506,818 43.38 77.25 21.27 82.425B
PCS Jul 20 58.38 -3.50 -5.66% 1,908,400 57.50 60.81 60.62 1,098,000 12.75 61.88 N/A 27.540B
AT Jul 20 69.12 -1.81 -2.56% 553,200 68.75 71.00 71.00 694,318 38.25 74.56 37.93 19.448B
*INFRASTRCR_LECS* No such ticker symbol. Try Symbol Lookup (Look up: *INFRASTRCR_LECS*)
QWST Jul 20 32.69 -1.25 -3.68% 12,434,300 32.50 33.88 33.88 7,870,909 11.00 52.38 N/A 23.012B
LVLT Jul 20 63.50 -0.62 -0.97% 1,423,100 62.50 66.12 64.00 1,438,636 22.38 100.12 N/A 21.538B
GBLX Jul 20 43.25 -3.12 -6.74% 1,661,400 43.00 46.75 46.75 1,738,318 8.00 64.25 N/A 18.826B
WCII Jul 20 60.56 -1.69 -2.71% 875,800 59.31 62.00 62.00 1,268,090 10.25 64.44 N/A 2.884B
TGNT Jul 20 56.62 -2.50 -4.23% 222,000 54.12 59.88 59.88 282,500 18.25 68.25 N/A 2.987B
GTSG Jul 20 75.12 -2.12 -2.75% 950,700 73.38 76.50 76.50 1,801,090 21.12 91.69 N/A 6.095B
CACS Jul 20 42.12 -1.81 -4.13% 375,200 41.12 43.75 43.62 435,136 13.38 80.38 95.52 1.005B
IIXC Jul 20 36.25 -1.25 -3.33% 195,800 36.12 38.00 38.00 486,727 16.50 55.12 N/A 1.330B
ICGX Jul 20 26.62 -1.06 -3.84% 764,200 26.12 27.25 26.62 728,136 11.12 35.88 N/A 1.251B
NXLK Jul 20 90.94 -3.12 -3.32% 484,700 90.00 93.62 93.62 523,590 10.56 98.44 N/A 3.252B
MCLD Jul 20 60.38 -2.69 -4.26% 235,600 60.31 62.50 62.50 554,772 15.25 67.38 N/A 4.494B
CTL Jul 20 41.06 -0.25 -0.61% 595,000 40.31 41.25 41.19 559,500 28.38 49.00 16.73 5.721B
ADLAC Jul 20 64.94 -0.31 -0.48% 226,000 64.50 65.48 65.00 911,045 29.12 87.00 N/A 3.268B
MFNX Jul 20 35.38 -1.56 -4.23% 1,953,500 34.62 36.75 36.69 1,401,000 4.19 47.56 N/A 5.508B
RCNC Jul 20 45.97 -1.28 -2.71% 361,400 45.38 48.62 47.25 607,272 8.75 54.50 N/A 3.455B
*TCOM&CABLE_GEAR No such ticker symbol. Try Symbol Lookup (Look up: *TCOM&CABLE_GEAR)
ALA Jul 20 27.38 -0.69 -2.45% 593,300 27.38 27.69 27.50 680,363 15.94 46.25 9.05 21.318B
NN Jul 20 26.56 -1.56 -5.56% 949,500 26.38 27.62 27.62 944,727 15.44 39.88 40.54 4.756B
TLAB Jul 20 64.56 -5.19 -7.44% 9,104,400 63.62 68.25 68.00 3,113,318 15.69 74.00 62.84 25.279B
ADCT Jul 20 41.81 -2.75 -6.17% 1,328,900 41.50 44.56 44.50 1,877,318 15.75 53.62 51.22 5.666B
CIEN Jul 20 35.31 -0.88 -2.42% 3,146,100 33.88 35.75 35.62 3,343,090 8.12 92.38 258.48 4.286B
ECIL Jul 20 36.50 -2.19 -5.65% 450,300 36.38 38.38 38.38 483,454 19.75 45.00 N/A 2.798B
CMVT Jul 20 75.88 -1.75 -2.25% 1,276,800 75.00 77.75 77.69 973,772 19.56 82.38 46.21 5.303B
ADTN Jul 20 35.38 -1.44 -3.90% 219,900 35.25 36.75 36.75 365,772 15.62 38.38 35.74 1.394B
PAIR Jul 20 10.81 -0.19 -1.70% 1,667,900 10.69 11.00 10.94 2,201,636 6.00 16.12 39.29 765.7M
AFCI Jul 20 15.19 0.00 0.00% 1,804,200 15.12 15.88 15.50 1,927,136 4.00 24.38 66.03 1.165B
AWRE Jul 20 57.06 -1.09 -1.88% 521,200 55.62 57.69 57.00 682,772 4.25 87.12 N/A 1.220B
GIC Jul 20 43.75 -2.62 -5.66% 1,796,700 43.00 46.38 46.38 1,334,681 16.69 48.50 52.70 7.552B
SFA Jul 20 38.00 -2.25 -5.59% 761,800 37.50 39.00 38.75 630,772 11.75 41.25 36.26 2.906B
HLIT Jul 20 62.31 -3.69 -5.59% 249,500 61.00 67.00 66.88 336,727 7.62 68.38 N/A 927.7M
ANTC Jul 20 35.00 -2.12 -5.72% 791,100 34.25 37.50 37.50 818,136 11.50 42.44 31.20 1.269B
TERN Jul 20 44.75 +0.81 +1.85% 1,034,600 42.50 46.06 42.88 670,090 7.00 60.50 13.82 924.8M
CMTO Jul 20 19.19 -1.06 -5.25% 682,100 19.12 20.50 20.25 844,590 8.38 37.50 N/A 408.4M
*SUBS_CHIPS* No such ticker symbol. Try Symbol Lookup (Look up: *SUBS_CHIPS*)
JDSU Jul 20 168.31 -6.69 -3.82% 1,160,700 166.00 174.25 174.25 903,045 31.25 177.44 N/A 6.800B
SDLI Jul 20 64.62 -5.62 -8.01% 1,282,300 62.75 70.25 70.25 512,227 4.06 72.38 163.37 1.894B
OCLI Jul 20 83.25 -3.00 -3.48% 215,700 80.62 86.75 85.62 171,500 14.38 88.38 119.79 1.164B
GLW Jul 20 70.69 -0.94 -1.31% 1,032,600 70.25 71.25 71.25 961,863 22.88 73.94 40.47 17.252B
ETEK Jul 20 45.94 -1.91 -3.98% 614,600 43.62 47.75 47.62 595,863 19.44 51.19 113.91 2.822B
VTSS Jul 20 59.25 -4.12 -6.51% 2,262,600 58.50 63.00 62.56 1,268,318 17.12 73.88 74.56 4.504B
AMCC Jul 20 84.75 -6.00 -6.61% 526,600 83.88 90.00 89.88 396,454 12.25 95.00 127.82 2.255B
MCRL Jul 20 73.62 -2.09 -2.77% 204,200 72.00 75.62 75.38 119,772 22.75 83.44 86.04 1.487B
TXCC Jul 20 46.12 -4.00 -7.98% 325,400 45.50 50.06 50.00 315,136 7.31 52.25 102.30 1.169B
ANAD Jul 20 35.81 -2.19 -5.76% 239,700 33.94 38.12 37.69 279,454 4.62 39.25 N/A 530.3M
TQNT Jul 20 47.62 -2.12 -4.27% 739,700 45.00 49.88 49.75 543,863 7.31 51.88 60.67 683.7M
GALT Jul 20 54.25 -6.00 -9.96% 636,900 52.12 60.75 60.38 410,409 6.62 64.75 N/A 1.118B
BRCM Jul 20 132.00 -4.75 -3.47% 2,021,500 128.50 136.12 136.12 2,195,818 23.50 149.50 279.08 12.204B
PMCS Jul 20 73.50 -5.50 -6.96% 2,081,400 72.75 78.50 78.12 690,090 11.44 86.62 79.80 4.664B
MMCN Jul 20 40.75 -3.25 -7.39% 981,000 39.88 41.94 40.50 486,136 7.75 51.50 112.82 1.243B
DSPG Jul 20 36.88 -1.75 -4.53% 186,600 35.75 38.75 38.38 251,909 9.62 42.62 31.15 425.5M
PWAV Jul 20 35.25 -2.38 -6.31% 1,223,000 34.50 37.75 37.56 390,681 5.62 39.19 N/A 701.0M
SAWS Jul 20 66.25 -0.62 -0.93% 395,100 64.88 66.38 66.38 228,454 10.25 68.25 51.84 1.386B
DSP Jul 20 22.62 -0.94 -3.98% 687,600 22.31 24.00 23.50 533,318 4.62 32.62 31.42 896.5M
*CABLE* No such ticker symbol. Try Symbol Lookup (Look up: *CABLE*)
TWX Jul 20 75.12 -1.56 -2.04% 1,552,300 74.56 76.94 76.94 2,914,590 37.56 78.62 232.39 85.326B
UMG Jul 20 73.75 -0.62 -0.84% 2,351,000 73.56 74.75 74.12 3,294,772 33.44 81.81 31.38 44.659B
CWP Jul 20 39.00 -0.44 -1.11% 142,900 38.81 39.50 39.50 136,136 25.75 49.88 21.79 31.339B
CMCSK Jul 20 40.56 -0.12 -0.31% 2,317,100 40.25 41.25 40.62 4,104,818 16.81 42.56 28.45 28.373B
COX Jul 20 39.25 -0.88 -2.18% 414,600 39.19 40.12 40.12 770,000 20.75 44.44 13.65 20.703B
TCAT Jul 20 59.12 -0.25 -0.42% 320,700 59.00 59.75 59.38 562,636 21.38 61.62 65.97 2.948B
CVC Jul 20 74.62 -2.50 -3.24% 357,900 74.12 76.12 76.00 511,000 32.00 91.88 N/A 8.137B
RG Jul 20 19.69 -0.94 -4.55% 180,100 19.62 20.50 20.38 367,318 5.31 23.94 9.42 4.583B
CTYA Jul 20 47.50 -0.06 -0.13% 349,200 47.06 47.81 47.50 373,590 15.50 60.12 14.46 1.562B
CTV Jul 20 29.81 -1.56 -4.98% 327,500 29.25 31.62 31.62 431,954 8.75 32.69 36.06 1.508B
CQ Jul 20 35.62 -0.31 -0.87% 87,800 35.56 36.00 35.75 149,909 21.75 39.62 55.29 1.876B
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
CATT Jul 20 21.25 -1.62 -7.10% 217,500 20.00 23.00 23.00 192,636 9.94 30.69 35.74 267.3M
INSS Jul 20 44.62 +0.62 +1.42% 238,600 42.00 45.00 44.00 320,181 16.38 49.50 113.79 2.526B
SAVLY Jul 20 13.19 -0.88 -6.22% 422,900 13.12 14.00 13.81 1,411,863 5.25 36.25 39.06 516.7M
LHSG Jul 20 38.94 +0.62 +1.63% 182,000 38.75 39.75 39.12 161,500 25.50 76.50 98.24 2.063B
*TOWERS* No such ticker symbol. Try Symbol Lookup (Look up: *TOWERS*)
BIGT Jul 20 27.00 -0.62 -2.26% 184,600 26.25 28.06 27.62 252,681 13.38 30.00 N/A 864.7M
AMT Jul 20 23.81 -1.50 -5.93% 554,400 23.81 25.12 25.06 422,090 13.25 30.25 N/A 3.435B
*FOREIGN_CARRIERS No such ticker symbol. Try Symbol Lookup (Look up: *FOREIGN_CARRIERS)
BTY Jul 20 173.12 -3.75 -2.12% 20,100 173.12 175.62 175.62 21,772 114.00 184.38 24.40 112.0B
DT Jul 20 40.69 -0.69 -1.66% 108,800 40.69 41.62 41.44 233,681 23.75 47.62 N/A 121.8B
FTE Jul 20 70.81 -0.94 -1.31% 3,600 70.75 71.06 71.06 8,681 58.12 99.12 N/A 70.812B
TEF Jul 20 149.56 -0.50 -0.33% 33,200 149.50 150.81 150.31 56,227 92.06 161.75 33.87 48.729B
SCM Jul 20 35.25 -0.50 -1.40% 4,300 35.12 35.38 35.38 25,681 27.12 46.12 N/A 25.926B
ENT Jul 20 103.81 +0.81 +0.79% 189,900 103.31 106.38 104.75 114,045 33.00 103.12 N/A 20.916B
ORNGY Jul 20 79.50 0.00 0.00% 800 79.50 80.50 79.50 76,409 33.00 85.62 N/A 19.052B
COLT Jul 20 93.88 +2.25 +2.46% 99,300 92.50 94.00 92.50 62,227 25.31 96.25 N/A 13.928B
SKM Jul 20 14.75 -0.25 -1.67% 903,700 14.56 15.00 14.88 835,318 5.44 18.50 69.19 8.595B
PHI Jul 20 31.62 -0.19 -0.59% 108,300 31.56 31.81 31.56 205,863 15.31 33.50 N/A 3.829B
PT Jul 20 42.31 -0.12 -0.29% 130,900 42.12 42.88 42.62 105,363 32.31 62.62 14.48 8.039B
NZT Jul 20 34.75 +0.81 +2.39% 58,500 34.75 35.38 34.94 46,545 28.75 42.50 N/A 7.610B
TGO Jul 20 28.75 +0.31 +1.10% 101,100 28.56 28.94 28.62 207,772 18.94 40.94 N/A 7.269B
TDP Jul 20 14.69 -0.19 -1.26% 225,400 14.62 14.81 14.81 250,272 10.25 21.38 N/A 3.435B
MTA Jul 20 29.62 +0.06 +0.21% 77,300 29.38 29.75 29.38 96,181 18.75 34.12 21.90 6.146B
TLD Jul 20 27.06 +0.06 +0.23% 134,000 27.00 27.38 27.25 68,227 21.81 36.06 19.71 5.858B
TAR Jul 20 29.50 -0.81 -2.68% 604,400 29.44 30.25 30.25 795,636 19.00 39.88 13.53 6.316B
VNT Jul 20 25.81 -0.56 -2.13% 168,900 25.50 25.81 25.50 272,090 10.12 32.00 15.25 3.687B

Indices [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
COMP 2756.100 24.000u 2732.100 2742.800 2769.600 2737.500 152 140 1 11:59 2874.900 1357.100
SOX 498.350 11.190u 487.160 487.160 501.840 487.070 672 610 1 11:54 533.460 182.590
NDX 2340.200 10.900u 2329.300 2329.300 2368.400 2329.300 660 586 1 12:14 2468.400 1063.300
SPZ 1380.400 3.300u 1377.100 1377.100 1386.600 1377.100 601 531 1 11:59 1420.100 923.300

QQQ 117.625 0.813u 116.813 117.063 118.391 116.438 30791 919 311 11:57 123.438 97.000
VIX 22.000 -0.410d 22.410 22.710 22.710 21.400 136 120 1 11:59 60.630 16.730
DJII 10992.000 -4.000d 10996.000 10996.000 11056.000 10979.000 N/A 3685 N/A 11:55 N/A N/A
BKX 877.400 -5.800d 883.200 886.600 889.000 876.400 569 500 1 11:54 944.300 545.700

DOW [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
HWP 111.938 1.313u 110.625 110.500 113.938 109.500 18407 1305 34 11:54 118.438 47.063
AXP 134.750 0.938u 133.813 133.563 136.375 133.563 6651 656 4 11:55 142.625 67.000
MRK 69.313 0.625u 68.688 68.563 69.500 68.500 25452 1453 N/A 11:55 87.375 57.500
WMT 46.375 -0.500d 46.875 46.688 47.000 46.250 26963 1447 1 11:54 53.406 26.219

GE 116.500 -1.063d 117.563 117.063 117.875 116.125 16224 1514 N/A 11:55 120.000 69.000
JPM 132.813 -1.188d 134.000 134.688 134.688 132.750 4046 263 9 11:52 147.813 72.125

Tech_Titans [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EMC 62.875 2.813u 60.063 60.500 64.188 60.063 N/A 3912 N/A 11:55 67.469 20.844
CSCO 63.250 1.000u 62.250 62.438 63.984 62.125 N/A 12974 1 N/A 69.250 20.563
WCOM 89.125 1.000u 88.125 88.500 89.500 88.375 44661 3783 9 N/A 96.766 39.000
MSFT 94.250 0.938u 93.313 93.625 95.313 93.313 N/A 17098 1 N/A 100.750 43.875

INTC 65.438 0.500u 64.938 65.188 66.000 64.813 N/A 7408 2 N/A 71.844 34.875
IBM 128.563 0.313u 128.250 127.500 129.750 127.000 45965 2774 10 11:55 139.188 55.375
DELL 41.313 0.188u 41.125 41.000 41.875 40.750 N/A 8157 9 N/A 55.000 20.375
LU 69.563 -0.375d 69.938 70.000 71.000 68.313 N/A 9359 53 11:55 79.750 26.719

E*Titans [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
RNWK 86.938 9.125u 77.813 81.000 88.375 81.000 26606 5829 1 N/A 131.875 7.625
AMZN 124.875 4.750u 120.125 121.000 126.875 120.250 43791 9727 1 N/A 221.250 21.656
CMGI 102.188 4.625u 97.563 99.000 104.125 98.500 24683 6689 2 N/A 165.000 8.609
YHOO 146.625 4.500u 142.125 142.875 147.750 142.250 36346 7360 5 N/A 244.000 29.500

EBAY 116.438 3.500u 112.938 113.875 119.625 112.500 16235 4580 5 N/A 234.000 8.406
INKT 111.938 3.438u 108.500 110.250 115.000 109.438 13277 2349 10 N/A 159.125 19.500
AOL 116.125 2.938u 113.188 114.688 117.375 113.625 N/A 7849 20 11:55 175.500 17.250
DCLK 89.750 2.125u 87.625 88.000 91.313 87.000 15507 3062 5 11:59 176.000 6.750

ATHM 46.000 0.938u 45.063 45.500 46.750 45.500 36413 6106 50 N/A 99.000 11.750
CNET 45.625 0.250d 45.375 46.250 46.875 45.500 5415 1238 2 N/A 79.750 7.250
PCLN 88.625 -2.938d 91.563 91.813 91.875 87.125 9579 2277 10 11:59 165.000 58.000

Networkers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SUNW 70.625 0.625u 70.000 69.938 71.188 68.563 57131 6922 2 N/A 76.438 19.188
COMS 26.625 -0.250d 26.875 26.750 26.813 26.438 14291 1511 4 N/A 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MOT 94.125 3.625u 90.500 91.000 94.875 90.500 20926 1128 5 11:54 100.188 38.375
NOK 93.938 1.125u 92.813 92.813 95.375 92.375 14411 999 1 11:54 99.375 29.531
NXTL 53.063 -0.813d 53.875 53.750 54.313 52.563 24200 1856 6 N/A 58.313 15.375
PCS 57.375 -1.000d 58.375 58.750 58.813 57.125 3246 316 11 11:55 61.875 12.750

QCOM 159.938 -3.000d 162.938 164.000 164.000 158.125 26648 5037 5 N/A 167.250 18.875

Tcom&Cable_Gear [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
JNPR 152.000 14.000u 138.000 144.500 157.375 142.188 13184 4221 1 11:59 162.000 90.125
RBAK 159.250 6.125u 153.125 157.875 165.375 156.000 2780 1023 1 N/A 199.250 65.000
HLIT 65.625 3.313u 62.313 63.000 68.000 62.813 551 143 4 11:56 68.375 7.625
TLAB 66.500 2.000u 64.500 65.500 67.625 65.000 24701 3249 1 11:59 74.000 15.688

ANTC 36.563 1.563u 35.000 34.875 37.313 34.875 3754 257 20 11:59 42.438 11.500
CMVT 77.125 1.250u 75.875 76.188 78.125 75.875 3059 385 50 11:59 82.375 19.578
ADCT 42.938 1.125u 41.813 42.188 43.938 42.000 8914 989 3 11:59 53.625 15.750
AWRE 58.063 1.000u 57.063 57.125 58.875 56.250 2578 327 6 11:59 87.125 4.250

PDYN 41.625 1.000u 40.625 41.375 43.000 38.313 8760 1557 2 11:59 58.000 40.125
WCII 60.688 0.375u 60.313 60.563 61.625 60.313 6436 459 25 N/A 64.438 10.250
TERN 45.125 0.375d 44.750 46.000 46.000 44.750 1931 374 10 11:59 60.500 7.000
NT 87.188 -0.063d 87.250 87.313 88.500 86.500 12136 619 101 11:54 94.125 26.813

JDSU 167.750 -0.563d 168.313 169.500 169.500 166.375 2518 589 7 11:59 177.438 31.250
OCLI 82.500 -0.750d 83.250 83.000 83.125 81.875 481 70 1 11:56 88.375 14.375
EFNT 47.000 -1.750d 48.750 49.375 52.000 46.625 2861 786 2 11:59 68.000 43.000
ETEK 42.750 -3.188u 45.938 41.000 44.000 40.000 10505 649 11 11:59 51.188 19.438

Tcom&Cable_SrvcPrvdr [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
RCNC 47.750 1.781u 45.969 46.313 48.375 45.625 1843 300 6 11:59 54.500 8.750
NXLK 92.625 1.688u 90.938 92.375 93.250 91.813 1934 267 1 N/A 98.438 10.563
GTSG 76.000 0.875u 75.125 75.750 77.250 75.438 3818 264 3 N/A 91.688 21.125
GBLX 43.625 0.375d 43.250 43.813 44.063 43.344 3809 652 1 11:59 64.250 8.000

QWST 32.938 0.250u 32.688 32.750 33.313 32.438 37016 4565 1 11:59 52.375 11.000
MFNX 35.063 -0.313d 35.375 35.375 35.563 34.500 5603 907 2 11:59 47.563 4.219
MCLD 59.750 -0.625d 60.375 61.000 61.125 59.625 1799 247 1 11:57 67.375 15.250
LVLT 62.813 -0.688d 63.500 64.000 64.188 62.125 3299 677 1 11:57 100.125 22.375

ADLAC 64.000 -0.938d 64.938 65.250 65.750 60.438 1448 240 10 11:59 87.000 29.125
CMTN 93.500 -3.500d 97.000 98.500 101.000 92.000 1498 354 1 11:57 107.000 50.500
COVD 56.875 -3.875d 60.750 60.875 61.000 56.000 6519 1114 3 N/A 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PSIX 59.000 1.250u 57.750 58.000 59.750 56.938 3873 594 3 N/A 73.750 8.375
MSPG 44.922 0.547u 44.375 44.875 45.313 44.438 7175 1448 2 N/A 66.500 11.563
CNCX 35.250 -0.750d 36.000 35.625 36.313 34.750 520 141 2 11:55 57.625 7.125
ELNK 56.875 -1.875d 58.750 59.250 59.375 56.125 4817 956 2 11:59 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 123.000 0.500d 122.500 123.875 125.688 119.125 11444 2880 4 11:59 148.188 7.750
VRIO 79.875 -0.125- 80.000 79.875 80.250 79.000 2604 319 1 11:57 85.000 13.000
ABOV 39.750 -0.250d 40.000 40.000 40.250 38.500 3453 435 2 11:59 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LCOS 98.500 2.688u 95.813 96.500 100.125 95.875 6135 1543 1 N/A 145.375 20.063
INSP 54.906 2.531u 52.375 52.000 56.500 52.000 5445 846 4 N/A 72.625 9.750
GNET 77.250 0.813u 76.438 76.313 79.125 76.000 5303 1354 1 11:59 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NTBK 27.875 0.813u 27.063 27.375 28.500 27.000 14820 1779 500 11:57 83.000 3.578
TBFC 31.500 0.250d 31.250 31.750 32.500 31.250 3289 337 4 11:52 75.875 3.938
SONE 37.250 -0.063d 37.313 37.875 38.750 36.938 1376 307 1 11:59 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NDB 43.188 1.688u 41.500 41.688 44.688 41.500 5208 923 1 N/A 93.000 8.125
AMTD 31.188 0.938u 30.250 30.688 32.750 30.125 16583 3255 1 N/A 62.781 1.875
EGRP 33.625 0.563u 33.063 33.563 34.250 33.188 22549 3811 10 11:59 72.250 2.500
SCH 47.375 0.125u 47.250 47.000 48.500 45.563 17860 1220 N/A 11:54 77.500 9.250

NITE 50.688 -0.438d 51.125 53.125 53.188 49.500 45356 5990 5 N/A 81.625 2.250

E*Software [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NSOL 74.000 4.000u 70.000 71.750 75.438 71.625 5072 1167 1 11:57 153.750 10.500
BVSN 69.500 1.000d 68.500 69.750 72.375 68.625 1802 482 2 11:57 80.000 9.250
VERT 95.875 0.438d 95.438 97.375 97.875 95.500 1415 317 2 11:59 149.000 34.750
VRSN 82.375 -0.125u 82.500 82.000 83.250 79.063 4613 968 1 11:59 96.750 9.688

INTU 88.563 -1.813d 90.375 91.000 91.000 86.375 2349 466 2 11:59 110.750 26.250

E*Misc [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PHCM 74.625 1.875u 72.750 73.063 77.750 73.000 894 286 10 11:57 89.750 32.250
STRM 47.563 -0.813d 48.375 48.813 49.750 47.563 1088 224 1 11:57 70.000 24.000
GMST 70.625 -1.688d 72.313 71.875 72.375 70.625 2615 216 2 N/A 77.500 15.500

PCs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AAPL 54.750 1.875u 52.875 54.063 55.438 52.875 38641 5737 1 N/A 56.625 28.500
BBY 70.875 0.688u 70.188 70.250 71.875 70.250 5203 562 10 11:52 80.500 15.969
GTW 66.500 -0.875d 67.375 66.813 67.688 65.938 7809 630 11 11:54 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
TER 73.125 4.125u 69.000 71.500 73.875 70.813 12489 401 7 11:52 79.250 15.000
KLAC 66.500 2.938u 63.563 64.375 67.438 63.875 11432 1545 62 N/A 73.063 20.750
AMAT 74.188 1.875u 72.313 72.250 74.625 71.438 34812 4994 2 N/A 79.938 21.563
NVLS 66.125 0.500d 65.625 66.250 67.188 65.125 8805 937 15 11:59 75.875 20.875

SNPS 57.563 0.000- 57.563 57.563 57.688 56.625 2185 289 5 11:56 63.250 24.500
LRCX 48.188 -0.438d 48.625 48.563 49.500 48.000 1903 309 7 11:57 52.063 8.375

Semis [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
RMBS 103.625 4.000- 99.625 103.625 105.750 99.500 8093 1804 5 11:59 117.500 45.000
RFMD 74.938 2.563d 72.375 77.938 77.938 73.750 16289 2003 1 N/A 86.625 6.125
XLNX 61.000 2.438u 58.563 60.750 61.938 59.063 36493 2933 20 11:59 65.125 14.875
PMCS 75.813 2.313u 73.500 73.875 76.938 73.625 9906 1368 3 11:59 86.625 11.438

GALT 55.750 1.750d 54.000 57.750 59.375 54.500 6142 457 50 11:57 64.750 6.625
VTSS 60.750 1.500u 59.250 59.500 61.375 58.250 11837 1399 5 11:59 73.875 17.125
TXN 142.375 1.375u 141.000 141.000 143.625 140.375 26913 1480 28 11:55 155.375 45.375
MMCN 41.750 1.000u 40.750 40.750 42.125 40.750 3177 224 1 11:59 51.500 7.750

ALTR 39.000 0.875d 38.125 39.313 39.625 38.250 24959 1731 6 11:59 46.875 14.531
AMCC 85.250 0.500d 84.750 85.625 86.750 81.375 3598 450 1 11:57 95.000 12.250
BRCM 132.438 0.438d 132.000 132.563 132.625 126.625 8520 1935 2 11:59 149.500 23.500
QLGC 145.875 0.125d 145.750 148.000 150.000 143.000 3106 724 1 11:57 158.000 23.500

LSCC 57.500 0.000d 57.500 58.250 58.500 57.000 1231 143 27 11:49 64.500 18.875
LLTC 65.188 -0.188d 65.375 66.000 66.000 63.500 13378 1458 1 N/A 75.750 19.563
TQNT 46.938 -0.688d 47.625 47.000 48.000 44.750 3385 727 3 11:59 51.875 7.328
MCHP 49.000 -0.875d 49.875 50.250 50.438 48.875 1860 221 1 11:59 54.938 17.000

TXCC 44.250 -1.875d 46.125 46.625 46.750 44.250 1110 195 6 11:59 52.250 7.328
CREE 68.031 -4.969d 73.000 70.688 71.250 67.500 2714 617 5 N/A 82.000 10.500

Software [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SEBL 63.125 4.688u 58.438 62.000 65.188 60.875 25765 2597 2 N/A 67.375 15.125
CHKP 64.313 4.188u 60.125 60.500 66.375 60.500 10538 1980 1 11:59 60.750 10.875
BMCS 57.500 2.000u 55.500 55.688 58.375 55.688 19733 1668 25 N/A 64.875 30.000
ADBE 90.563 1.188u 89.375 90.000 91.500 89.000 1905 421 6 11:59 93.625 23.625

MERQ 43.000 0.875u 42.125 42.375 44.250 42.375 3551 319 1 N/A 45.875 10.563
ORCL 38.250 0.750u 37.500 37.438 38.313 37.188 38560 3654 9 N/A 41.156 12.125
EFII 57.625 0.563u 57.063 56.875 57.750 55.875 3159 309 2 11:57 60.375 13.500
RATL 33.625 0.438d 33.188 33.688 33.938 33.000 2085 178 20 11:56 40.000 10.500

CPWR 33.938 0.313u 33.625 33.875 34.125 33.375 10431 855 4 N/A 39.906 16.375
CA 53.188 0.250u 52.938 52.750 53.938 51.875 8394 424 5 11:54 61.938 26.000
VRTS 57.313 -0.188d 57.500 58.000 58.500 57.313 11401 811 3 N/A 63.438 11.875
CTXS 53.750 -0.875d 54.625 55.500 55.750 53.625 14911 1538 2 N/A 65.250 23.125

LGTO 71.500 -0.875d 72.375 72.125 72.438 69.063 5282 748 1 11:57 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SANM 68.875 0.563u 68.313 68.625 71.063 68.438 5375 687 1 N/A 83.500 19.625
JBL 46.313 0.250u 46.063 46.000 46.625 45.250 1101 132 7 11:57 55.375 11.500
SLR 64.625 -0.750u 65.375 64.250 65.375 64.125 4178 363 N/A 11:52 73.250 19.406
FLEX 49.750 -2.625d 52.375 52.125 52.375 49.750 2169 284 2 N/A 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 62.813 4.563u 58.250 59.688 63.000 58.500 2391 358 2 N/A 71.125 35.063
NTAP 58.500 2.375u 56.125 56.938 59.500 55.563 3268 477 1 11:55 67.000 16.000
ADIC 46.750 0.125u 46.625 46.375 46.875 46.375 1983 67 9 11:57 49.875 6.125

Banks_Brokers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MER 73.625 0.250d 73.375 73.688 74.438 73.625 7352 888 32 11:54 105.000 35.750
C 48.250 -0.375d 48.625 49.500 49.688 48.125 36217 1756 4 11:55 51.750 19.000
GS 67.625 -0.500d 68.125 68.000 68.063 67.000 2441 114 1 11:54 77.250 60.500
MWD 96.563 -0.750d 97.313 97.750 98.375 96.563 5268 455 2 11:54 116.938 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 75.625 1.688u 73.938 74.469 76.625 74.438 11345 1262 4 11:59 75.750 20.875
AMGN 74.438 1.438u 73.000 73.500 74.500 73.000 22332 2282 14 N/A 81.375 28.969
PFE 36.000 0.250u 35.750 35.938 36.563 35.750 45655 3371 10 11:59 50.031 28.656
IMNX 107.875 -1.625d 109.500 112.125 114.500 107.250 7356 1006 10 11:59 145.875 23.938

Laser [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BEAM 19.000 0.000u 19.000 18.938 19.438 18.750 2051 288 4 11:59 23.438 3.000
VISX 96.125 -0.813d 96.938 96.313 97.063 95.500 4289 726 2 11:59 98.875 10.484