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 22.410 2.940u 19.470 20.750 22.810 20.410 375 327 1 3:59 60.630 16.730
QQQ 116.813 -4.688d 121.500 120.016 120.188 116.500 7.5M 2690 10 4:17 123.438 97.000
BKX 883.200 -14.800d 898.000 897.000 899.800 883.000 1661 1401 1 4:30 944.300 545.700
SOX 487.160 -22.960d 510.120 510.120 510.120 485.740 1764 1510 1 4:30 533.460 182.590
SPZ 1377.100 -30.600d 1407.700 1407.700 1407.700 1375.200 1777 1564 1 4:59 1420.100 923.300
NDX 2329.300 -95.300d 2424.600 2424.600 2424.600 2327.700 1863 1672 1 5:15 2468.400 1063.300
COMP 2732.100 -98.100d 2830.200 2806.300 2806.300 2728.800 474 416 1 5:16 2874.900 1357.100
DJII 10996.000 -192.000d 11188.000 11188.000 11189.000 10970.000 N/A 9883 N/A 4:30 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 56399 3407 1 4:16 53.406 26.219
MRK 68.688 -1.938d 70.625 70.063 70.438 68.250 45620 3694 1 5:01 87.375 57.500
GE 117.563 -2.438d 120.000 119.438 119.563 117.313 40998 3546 1 4:19 120.000 69.000
JPM 134.000 -4.000d 138.000 137.000 137.938 133.500 10779 753 101 4:01 147.813 72.125
AXP 133.813 -5.375d 139.188 138.875 140.938 133.125 22620 1614 87 4:01 142.625 67.000
HWP 110.625 -5.625d 116.250 114.313 115.438 110.250 45292 2652 1 4:17 118.438 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 41.125 -1.313d 42.438 41.875 41.875 40.750 26M 21351 1 4:01 55.000 20.375
WCOM 88.125 -2.313d 90.438 90.000 90.250 88.063 10.5M 9075 1 4:01 96.766 39.000
INTC 64.938 -2.625d 67.563 67.188 67.188 64.625 21M 19212 1 4:01 71.844 34.875
CSCO 62.250 -2.688d 64.938 64.375 64.375 61.875 26M 32184 1 4:01 69.250 20.563
EMC 60.063 -4.313d 64.375 64.000 64.063 59.000 9M 7981 2 4:39 67.469 20.844
MSFT 93.313 -5.063d 98.375 96.438 96.750 92.313 46M 50761 3 4:01 100.750 43.875
IBM 128.250 -6.375d 134.625 132.000 132.125 126.063 14M 9068 N/A 5:01 139.188 55.375
LU 69.938 -6.891d 76.828 73.500 75.500 69.313 33M 21609 N/A 5:01 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ATHM 45.063 -1.688d 46.750 46.438 47.250 44.250 8.5M 14067 1 4:01 99.000 11.750
CNET 45.375 -3.813d 49.188 48.313 48.313 45.125 17126 3360 1 4:00 79.750 7.250
CMGI 97.563 -3.938d 101.500 100.500 104.750 97.375 55038 14114 50 4:01 165.000 8.609
EBAY 112.938 -4.750d 117.688 116.000 116.500 110.750 28872 7516 1 4:00 234.000 8.406
RNWK 77.813 -5.688d 83.500 81.188 82.875 77.125 19619 3922 3 4:00 131.875 7.625
AOL 113.188 -5.813d 119.000 117.875 119.000 113.000 19M 17684 1 5:01 175.500 17.250
PCLN 91.563 -6.094d 97.656 95.375 96.000 91.000 16703 4103 3 4:00 165.000 58.000
INKT 108.500 -6.438d 114.938 113.438 114.750 107.563 19587 3811 8 4:00 159.125 19.500
DCLK 87.625 -7.188d 94.813 90.250 90.750 85.563 47363 9007 1 4:00 176.000 6.750
YHOO 142.125 -7.375d 149.500 148.125 150.500 141.750 60831 13978 10 4:01 244.000 29.500
AMZN 120.125 -11.563d 131.688 129.125 129.375 120.063 9M 16055 10 4:01 221.250 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 38602 3632 1 4:01 51.125 20.000
SUNW 70.000 -3.813d 73.813 73.375 73.625 69.313 14M 14935 1 4:01 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 158.688 161.750 167.250 156.500 10M 17513 1 4:01 164.438 18.875
NXTL 53.875 -2.063d 55.938 55.750 55.813 53.750 52029 4425 2 4:01 58.313 15.375
PCS 58.375 -3.500d 61.875 60.625 60.813 57.500 19084 901 110 4:01 61.875 12.750
MOT 90.500 -4.125d 94.625 94.813 94.813 90.125 45134 2235 5 4:01 100.188 38.375
NOK 92.813 -4.938d 97.750 96.250 96.313 92.000 31499 2122 10 4:31 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 138.000 3.000u 135.000 132.625 143.750 127.375 6403 1991 1 4:00 162.000 90.125
TERN 44.750 0.813u 43.938 42.875 46.063 42.500 10341 2241 1 4:00 60.500 7.000
AWRE 57.063 -1.094u 58.156 57.000 57.688 55.625 5212 670 1 3:59 87.125 4.250
WCII 60.563 -1.625d 62.188 62.000 62.000 59.313 8758 935 10 4:00 64.438 10.250
CMVT 75.875 -1.750d 77.625 77.688 77.750 75.000 12768 1135 1 4:00 82.375 19.578
ETEK 45.938 -1.906d 47.844 47.625 47.750 43.625 6146 480 1 4:00 51.188 19.438
ANTC 35.000 -2.125d 37.125 37.500 37.500 34.250 7911 731 7 4:00 42.438 11.500
ADCT 41.813 -2.750d 44.563 44.500 44.563 41.500 13289 1735 7 4:00 53.625 15.750
OCLI 83.250 -3.000d 86.250 85.625 86.750 80.625 2157 225 2 4:00 88.375 14.375
EFNT 48.750 -3.125d 51.875 50.000 50.125 45.125 8660 1712 5 4:00 68.000 43.000
HLIT 62.313 -3.688d 66.000 66.875 67.000 61.000 2493 310 14 4:00 68.375 7.625
NT 87.250 -4.500d 91.750 89.500 90.375 87.125 33718 1380 93 4:03 94.125 26.813
TLAB 64.563 -5.188d 69.750 68.000 68.250 63.625 12.5M 10115 12 4:01 74.000 15.688
JDSU 168.313 -6.688d 175.000 174.250 174.250 166.000 11607 2073 1 4:01 177.438 31.250
PDYN 40.625 -8.250d 48.875 45.375 46.203 40.125 19767 3063 5 4:00 58.000 48.500
RBAK 153.125 -9.875d 163.000 157.125 163.000 151.125 4663 1568 1 4:00 199.250 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CMTN 97.000 2.750u 94.250 89.750 97.125 86.750 2797 660 5 4:00 107.000 50.500
ADLAC 64.938 -0.313d 65.250 65.000 65.484 64.500 2260 93 2 3:58 87.000 29.125
LVLT 63.500 -0.625d 64.125 64.000 66.125 62.500 14231 2176 2 4:00 100.125 22.375
QWST 32.688 -1.250d 33.938 33.875 33.875 32.500 N/A 12707 7 4:00 52.375 11.000
RCNC 45.969 -1.281d 47.250 47.250 48.625 45.375 3614 810 6 4:00 54.500 8.750
MFNX 35.375 -1.563d 36.938 36.688 36.750 34.625 19535 2434 2 4:00 47.563 4.219
GTSG 75.125 -2.125d 77.250 76.500 76.500 73.375 9507 608 3 4:00 91.688 21.125
MCLD 60.375 -2.688d 63.063 62.500 62.500 60.313 2356 395 4 3:57 67.375 15.250
GBLX 43.250 -3.125d 46.375 46.750 46.750 43.000 16614 1769 40 4:00 64.250 8.000
NXLK 90.938 -3.125d 94.063 93.625 93.625 90.000 4847 626 1 4:01 98.438 10.563
COVD 60.750 -4.000d 64.750 65.000 65.250 59.000 7290 1484 50 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ELNK 58.750 2.250u 56.500 55.625 60.500 53.500 16023 3548 10 4:01 99.375 19.500
CNCX 36.000 -0.750d 36.750 36.563 36.875 34.313 3684 566 5 4:00 57.625 7.125
MSPG 44.375 -1.125d 45.500 45.125 46.125 42.750 23381 5310 29 4:00 66.500 11.563
PSIX 57.750 -2.563d 60.313 59.625 59.750 57.250 15141 1497 1 4:00 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 122.500 3.313u 119.188 116.000 123.750 109.500 7.6M 14232 2 4:00 148.188 7.750
ABOV 40.000 -1.156u 41.156 39.000 40.750 39.000 5506 1098 17 4:00 75.500 5.750
VRIO 80.000 -3.250d 83.250 82.813 83.000 78.375 12126 886 1 4:00 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 76.438 1.313u 75.125 73.313 79.000 71.000 15821 4374 1 4:00 99.500 3.203
LCOS 95.813 -4.500d 100.313 99.875 102.750 95.500 14437 3493 1 4:00 145.375 20.063
INSP 52.375 -4.625d 57.000 55.000 55.125 51.500 7508 1388 5 4:00 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 31.438 -1.688d 33.125 32.000 32.313 30.625 6592 719 23 3:59 75.875 3.938
SONE 37.313 -3.688d 41.000 40.000 40.000 36.125 10340 1084 10 3:59 79.250 4.625
NTBK 27.063 -3.688d 30.750 29.875 30.000 26.750 41960 5621 2 4:00 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 51.125 -0.875u 52.000 51.000 52.250 50.063 52702 6351 1 4:00 81.625 2.250
AMTD 30.250 -1.500d 31.750 30.875 31.500 30.063 37077 6298 5 4:00 62.781 1.875
EGRP 33.063 -1.625d 34.688 34.063 34.063 33.000 7M 11722 14 4:01 72.250 2.500
SCH 47.250 -2.250d 49.500 49.313 49.500 46.750 45640 2826 1 4:20 77.500 9.250
NDB 41.500 -2.750d 44.250 42.750 43.688 41.063 8429 1518 1 4:03 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 90.375 -1.875d 92.250 92.000 93.000 89.875 6584 904 1 4:00 110.750 26.250
VRSN 82.500 -4.375d 86.875 85.250 85.750 82.000 6239 1585 1 4:00 96.750 9.688
BVSN 68.500 -5.000d 73.500 73.000 73.000 67.875 5297 922 4 4:00 80.000 9.250
NSOL 70.000 -9.000d 79.000 78.438 78.438 69.875 10320 2087 1 4:00 153.750 10.500
VERT 95.438 -12.125d 107.563 104.250 106.375 95.000 4334 1151 1 4:00 149.000 34.750

E*Misc [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GMST 72.313 -1.750d 74.063 73.500 73.500 68.625 7119 916 3 4:00 77.500 15.500
STRM 48.375 -2.875d 51.250 49.375 51.125 47.750 2063 527 1 3:59 70.000 24.000
PHCM 72.750 -4.750d 77.500 76.500 77.813 69.375 1821 591 10 3:59 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 52.875 -1.563d 54.438 54.563 55.500 52.750 39471 5755 1 4:01 56.625 28.500
GTW 67.375 -2.625d 70.000 69.500 69.625 67.063 12261 894 2 4:04 84.500 36.125
BBY 70.188 -3.000d 73.188 73.063 73.125 69.813 18587 1597 53 4:00 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 65.625 0.000d 65.625 66.438 67.875 64.750 39709 4533 1 4:01 75.875 20.875
LRCX 48.625 -0.438d 49.063 48.875 48.875 46.875 12589 959 1 4:01 52.063 8.375
SNPS 57.563 -3.063d 60.625 60.000 60.063 56.250 5300 976 1 4:01 63.250 24.500
KLAC 63.563 -5.063d 68.625 68.125 68.500 63.250 26923 3180 1 4:01 73.063 20.750
AMAT 72.313 -5.250d 77.563 76.375 77.000 71.375 9M 10922 11 4:01 79.938 21.563
TER 69.000 -6.500d 75.500 74.563 74.563 69.000 11637 742 5 5:09 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 99.625 1.000u 98.625 95.063 104.375 95.063 25253 6170 90 4:00 117.500 45.000
ALTR 38.125 -1.938d 40.063 39.750 40.000 37.563 61335 3933 20 4:00 46.875 14.531
TQNT 47.625 -2.125d 49.750 49.750 49.875 45.000 7397 1421 5 3:59 51.875 7.328
LSCC 57.531 -2.344d 59.875 59.625 59.625 54.875 9800 704 18 4:00 64.500 18.875
MCHP 49.875 -2.563d 52.438 52.000 52.250 47.500 8550 1091 1 4:00 54.938 17.000
XLNX 58.563 -2.563d 61.125 61.125 61.125 58.000 28271 3020 1 4:01 65.125 14.875
MMCN 40.750 -3.125u 43.875 40.500 41.938 39.875 9805 753 10 3:59 51.500 7.750
VTSS 59.250 -3.875d 63.125 62.563 63.000 58.500 22276 2692 1 4:01 73.875 17.125
TXCC 46.125 -4.000d 50.125 50.000 50.063 45.500 3232 577 1 4:00 52.250 7.328
CREE 73.000 -4.500d 77.500 76.750 77.000 73.000 2340 617 1 4:00 82.000 10.500
BRCM 132.000 -4.750d 136.750 136.125 136.125 128.500 20214 4714 2 4:01 149.500 23.500
LLTC 65.375 -5.000d 70.375 70.000 70.250 65.000 20519 2082 1 4:01 75.750 19.563
PMCS 73.500 -5.500d 79.000 78.125 78.500 72.750 20814 2604 50 4:00 86.625 11.438
GALT 54.250 -5.875d 60.125 60.375 60.750 52.125 6368 832 17 3:59 64.750 6.625
AMCC 84.750 -6.000d 90.750 89.875 90.000 83.875 5263 728 8 4:00 95.000 12.250
TXN 141.000 -8.938d 149.938 148.250 148.938 141.000 38214 3168 12 4:22 155.375 45.375
QLGC 145.750 -10.938d 156.688 156.250 156.500 145.000 5498 1443 9 4:00 158.000 23.500
RFMD 72.375 -11.250d 83.625 84.000 84.000 72.063 13741 2383 20 4:00 86.625 6.125

Software [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CHKP 60.125 3.875u 56.250 56.875 60.750 56.313 23389 2874 5 4:00 60.250 10.875
RATL 33.188 -0.875d 34.063 33.625 34.500 32.750 6094 503 7 4:00 40.000 10.500
MERQ 42.125 -0.875u 43.000 42.000 42.375 40.250 11387 597 1 4:00 45.875 10.563
ORCL 37.500 -2.000d 39.500 39.125 39.125 36.938 14M 10467 5 4:01 41.156 12.125
CPWR 33.625 -2.063d 35.688 35.375 35.500 33.313 59878 3109 30 4:01 39.90 16.375
EFII 57.063 -2.375d 59.438 59.375 59.375 56.875 6099 667 1 4:00 60.375 13.500
CA 52.938 -2.375d 55.313 55.313 55.313 52.188 17851 874 284 4:02 61.938 26.000
ADBE 89.375 -2.375d 91.750 91.375 92.125 89.000 7754 1290 1 4:01 93.625 23.625
BMCS 55.500 -4.000d 59.500 58.813 58.875 55.250 42635 3703 1 4:01 64.875 30.000
SEBL 58.438 -5.000d 63.438 62.500 62.500 56.813 23256 2528 1 4:00 67.375 15.125
VRTS 57.500 -5.250d 62.750 59.750 60.125 56.125 33008 3572 4 4:00 63.438 11.875
LGTO 72.375 -7.563d 79.938 78.500 78.750 72.375 17857 1836 10 4:00 82.813 27.500
CTXS 54.625 -7.750d 62.375 60.250 61.000 53.000 63257 5717 23 4:00 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
FLEX 52.375 2.625u 49.750 50.000 52.375 47.000 10646 1106 1 4:00 60.250 10.984
JBL 46.063 -1.188d 47.250 47.250 47.250 45.000 6012 346 20 4:10 55.375 11.500
SLR 65.375 -2.500d 67.875 67.688 67.688 64.563 10440 912 38 4:01 73.250 19.406
SANM 68.313 -4.188d 72.500 72.000 73.375 68.250 15805 1528 4 4:01 83.500 19.625

Misc [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ADIC 46.625 -1.500d 48.125 48.500 48.875 46.188 2853 205 2 3:59 49.875 6.125
EXTR 58.250 -4.500d 62.750 62.063 62.375 55.813 3646 661 1 3:59 71.125 35.063
NTAP 56.125 -4.781d 60.906 60.250 60.813 55.250 8858 1087 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 48.625 -0.563d 49.188 49.125 49.750 48.500 10M 4489 125 4:18 51.750 19.000
MER 73.375 -1.250d 74.625 73.563 76.250 72.875 28744 2411 1 4:01 105.000 35.750
GS 68.125 -1.313d 69.438 69.125 70.438 67.875 8861 426 21 4:33 77.250 60.500
MWD 97.313 -2.375d 99.688 98.875 100.375 97.250 15960 1121 63 4:01 116.938 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 73.938 1.750u 72.188 71.875 75.750 71.875 39316 3796 4 4:01 73.438 20.875
AMGN 73.000 -0.438d 73.438 73.250 75.438 72.938 63272 6334 6 4:01 81.375 28.969
PFE 35.750 -1.375d 37.125 37.000 37.375 35.438 12M 9517 3 4:31 50.031 28.656
IMNX 109.500 -11.563d 121.063 118.813 119.000 109.000 20816 2515 5 4:01 145.875 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 -0.438d 19.438 19.125 19.250 18.500 7399 884 2 4:01 23.438 3.000
VISX 97.000 -0.625d 97.625 98.500 98.500 94.000 13889 2463 2 4:01 98.875 10.484