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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BKX 874.000 4.600u 869.400 870.800 882.000 867.800 1176 1008 1 2:26 944.300 545.700
VIX 24.520 2.910u 21.610 22.840 25.520 22.450 285 251 1 2:27 60.630 16.730
QQQ 114.375 -3.000d 117.375 117.375 117.375 114.125 56930 1807 33 2:26 123.438 97.000
SOX 478.330 -17.700d 496.030 496.030 496.030 475.490 1286 1121 1 2:26 533.460 182.590

SPZ 1359.800 -19.500d 1379.300 1379.300 1379.300 1354.000 1208 1040 1 2:31 1420.100 923.300
DJII 10937.000 -66.000d 11003.000 11003.000 11044.000 10881.000 N/A 7446 N/A 2:26 N/A N/A
NDX 2291.700 -71.900d 2363.600 2363.600 2363.600 2284.500 1294 1109 1 2:46 2468.400 1063.300
COMP 2685.800 -75.900d 2761.700 2749.000 2749.000 2679.300 306 263 1 2:30 2874.900 1357.100

DOW [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AXP 137.375 3.375u 134.000 132.500 138.250 132.000 18454 1194 2 2:26 142.625 67.000
JPM 133.500 0.625u 132.875 132.875 135.250 131.250 7724 789 3 2:26 147.813 72.125
MRK 69.063 0.375u 68.688 68.563 69.750 68.563 32424 2139 10 2:26 87.375 57.500
WMT 44.750 -0.688d 45.438 45.750 46.188 44.375 41972 3070 1 2:26 53.406 26.219

GE 115.000 -1.938d 116.938 116.625 117.813 114.750 31818 2747 7 2:26 120.000 69.000
HWP 105.875 -6.688d 112.563 110.313 110.875 105.563 31511 1964 1 2:31 118.438 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 39.875 -1.375d 41.250 40.813 41.125 39.500 N/A 14331 1 2:31 55.000 20.375
INTC 64.000 -1.563d 65.563 65.125 65.500 63.813 N/A 10723 2 2:31 71.844 34.875
CSCO 61.313 -1.750d 63.063 62.938 63.250 61.016 N/A 18240 2 2:31 69.250 20.563
WCOM 86.875 -2.188d 89.063 89.125 89.125 86.688 60766 6121 1 2:31 96.766 39.000

LU 67.813 -2.313d 70.125 70.438 70.750 66.500 N/A 9691 31 2:26 79.750 26.719
EMC 60.938 -2.375d 63.313 63.313 63.750 60.563 52858 4092 5 2:26 67.469 20.844
IBM 124.938 -4.063d 129.000 127.625 128.500 124.375 65042 4849 493 2:31 139.188 55.375
MSFT 90.625 -4.063d 94.688 94.375 94.500 90.500 N/A 24242 1 2:31 100.750 43.875

E*Titans [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
RNWK 89.625 1.688u 87.938 85.500 92.063 85.500 36451 9294 1 2:31 131.875 7.625
ATHM 45.125 -1.875d 47.000 46.875 46.875 45.000 39049 6112 1 2:31 99.000 11.750
CNET 43.938 -2.063d 46.000 45.125 45.250 43.563 7538 1893 5 2:31 79.750 7.250
CMGI 98.688 -3.125d 101.813 99.500 100.250 98.000 22257 5923 13 2:31 165.000 8.609

PCLN 84.875 -3.344d 88.219 87.063 88.000 84.000 10048 2456 6 2:31 165.000 58.000
AOL 110.750 -4.313d 115.063 114.250 115.000 109.313 N/A 15129 3 2:26 175.500 17.250
DCLK 85.500 -4.500d 90.000 89.063 90.000 85.250 10498 2550 1 2:31 176.000 6.750
EBAY 110.563 -4.750d 115.313 113.563 113.875 109.063 35431 7446 3 2:31 234.000 8.406

INKT 110.500 -7.375d 117.875 116.000 116.563 109.750 12658 3114 2 2:31 159.125 19.500
YHOO 143.938 -7.938d 151.875 148.313 151.500 143.938 N/A 15121 2 2:31 244.000 29.500
AMZN 108.250 -17.188d 125.438 116.625 117.125 106.563 N/A 40775 2 2:31 221.250 21.656

Networkers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
COMS 26.250 -0.500d 26.750 26.500 26.563 26.125 29659 2383 16 2:31 51.125 20.000
SUNW 66.188 -4.500d 70.688 70.000 70.000 65.938 N/A 10408 1 2:31 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MOT 91.938 -1.063d 93.000 93.750 94.000 91.063 18506 1220 8 2:26 100.188 38.375
PCS 56.813 -1.188d 58.000 57.375 57.875 56.375 6882 497 N/A 2:26 61.875 12.750
NXTL 52.500 -1.250d 53.750 53.563 53.750 52.250 14933 1956 1 2:31 58.313 15.375
QCOM 150.438 -6.188d 156.625 155.750 156.500 146.500 56312 10647 4 2:31 167.250 18.875

NOK 87.500 -7.125u 94.625 87.313 91.500 86.688 N/A 3643 1 2:26 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
HLIT 75.938 10.938u 65.000 69.875 78.500 68.750 12900 1853 10 2:29 68.375 7.625
ANTC 39.250 2.938u 36.313 36.875 41.375 36.813 27383 1617 10 2:29 42.438 11.500
JNPR 146.125 2.375d 143.750 148.813 149.000 135.750 8900 2769 7 2:31 162.000 90.125
ADCT 44.250 1.000d 43.250 45.250 46.313 43.625 43335 4096 1 2:30 53.625 15.750

PDYN 39.250 -0.500u 39.750 37.875 41.250 37.250 6771 1111 1 2:31 58.000 38.313
WCII 61.250 -1.000d 62.250 61.500 63.875 61.000 7063 885 4 2:30 64.438 10.250
TERN 43.875 -1.125- 45.000 43.875 45.000 43.000 2752 474 10 2:31 60.500 7.000
ETEK 45.375 -1.188d 46.563 46.125 46.125 44.000 2216 338 5 2:29 51.188 19.438

NT 84.813 -2.063d 86.875 86.375 86.750 83.563 14225 932 12 2:26 94.125 26.813
TLAB 62.875 -3.313d 66.188 65.625 65.938 62.375 33879 4513 3 2:31 74.000 15.688
CMVT 75.375 -3.500d 78.875 78.188 78.438 74.875 9818 1108 1 2:31 82.375 19.578
JDSU 162.000 -3.750d 165.750 166.250 166.375 160.375 4338 1032 2 2:31 177.438 31.250

EFNT 39.750 -5.500d 45.250 43.313 43.938 39.000 6480 1229 10 2:31 68.000 43.000
RBAK 148.750 -5.750d 154.500 158.000 159.000 147.000 2664 923 1 2:30 199.250 65.000
OCLI 77.063 -5.750d 82.813 82.688 83.000 75.500 1571 264 5 2:26 88.375 14.375
AWRE 52.500 -8.500d 61.000 59.000 59.000 51.625 11145 1443 5 2:31 87.125 4.250

Tcom&Cable_SrvcPrvdr [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GBLX 42.125 0.375u 41.750 42.000 42.313 40.500 11522 1270 1 2:30 64.250 8.000
MCLD 60.375 0.188u 60.188 59.875 62.500 58.000 2451 448 10 2:31 67.375 15.250
NXLK 91.375 -0.813d 92.188 92.375 92.375 89.000 1610 416 1 2:30 98.438 10.563
COVD 54.875 -0.875d 55.750 56.438 56.500 50.000 22231 2628 1 2:31 81.000 20.656

QWST 31.344 -0.969d 32.313 32.125 32.375 31.125 50687 5986 2 2:31 52.375 11.000
MFNX 34.125 -1.500d 35.625 35.438 35.688 33.625 8986 1294 3 2:31 47.563 4.219
RCNC 46.500 -1.500d 48.000 47.625 47.625 45.500 1467 290 3 2:27 54.500 8.750
LVLT 61.406 -1.594d 63.000 62.750 62.750 60.250 10810 1857 5 2:31 100.125 22.375

GTSG 36.281 -1.719d 38.000 37.750 38.125 36.000 16590 510 3 2:30 45.813 10.563
ADLAC 61.250 -2.125d 63.375 63.313 64.375 60.875 2247 209 2 2:30 87.000 29.125
CMTN 84.875 -7.156d 92.031 92.375 92.375 77.000 5689 942 10 2:31 107.000 50.500

ISPs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ELNK 55.438 -0.188d 55.625 56.063 56.813 54.000 5268 986 6 2:30 99.375 19.500
CNCX 33.125 -1.875d 35.000 34.750 35.125 32.750 2450 412 2 2:31 57.625 7.125
MSPG 43.000 -2.000d 45.000 45.125 45.375 42.625 9741 2039 6 2:31 66.500 11.563
PSIX 58.438 -2.125d 60.563 60.375 61.188 57.500 5533 790 4 2:31 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 131.750 3.625u 128.125 127.875 137.688 124.500 33841 8124 8 2:31 148.188 7.750
VRIO 78.938 -1.188d 80.125 80.313 80.313 76.875 3929 532 2 2:30 85.000 13.000
ABOV 39.000 -1.625d 40.625 40.125 40.125 38.313 4294 606 1 2:30 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
INSP 57.125 -0.094d 57.219 58.000 58.000 54.125 5596 1203 1 2:31 72.625 9.750
GNET 73.031 -4.719d 77.750 78.000 79.875 72.000 11578 3092 5 2:31 99.500 3.203
LCOS 94.313 -6.625d 100.938 100.063 100.250 94.250 10611 2595 4 2:31 145.375 20.063

E*Banking [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NTBK 27.688 0.125d 27.563 27.813 28.125 27.313 13565 1437 4 2:30 83.000 3.578
SONE 36.875 -1.375d 38.250 38.375 38.375 36.000 3141 404 27 2:24 79.250 4.625
TBFC 29.750 -2.500d 32.250 32.000 32.500 29.750 4193 583 20 2:30 75.875 3.938

E*Brokers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SCH 47.938 0.688d 47.250 48.000 49.250 47.063 21721 1753 11 2:26 77.500 9.250
NDB 42.750 -1.688d 44.438 43.750 44.563 41.500 4254 860 5 2:26 93.000 8.125
AMTD 30.188 -1.688d 31.875 31.750 31.750 30.063 24798 4029 6 2:31 62.781 1.875
EGRP 32.000 -1.875d 33.875 33.938 33.938 31.750 59595 8301 5 2:31 72.250 2.500

NITE 48.063 -3.938d 52.000 51.375 51.500 47.563 36254 7062 10 2:31 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VERT 96.750 1.125u 95.625 94.188 99.688 91.250 3140 653 5 2:31 149.000 34.750
BVSN 69.500 -0.063d 69.563 69.750 71.000 68.094 4198 651 6 2:31 80.000 9.250
INTU 86.000 -3.875d 89.875 89.375 89.750 85.875 3864 649 2 2:30 110.750 26.250
NSOL 73.188 -4.063d 77.250 75.250 75.250 71.250 8599 1895 2 2:31 153.750 10.500

VRSN 76.938 -8.500d 85.438 83.750 83.781 76.375 8890 1796 11 2:31 96.750 9.688

E*Misc [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
STRM 45.875 -2.313d 48.188 47.188 48.000 45.125 1309 253 1 2:31 70.000 24.000
GMST 70.938 -3.813d 74.750 73.500 73.563 70.125 3348 424 4 2:27 77.500 15.500
PHCM 76.250 -6.750d 83.000 82.000 83.000 73.938 2041 589 1 2:25 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BBY 69.125 -1.813d 70.938 71.000 71.000 69.000 6761 728 7 2:26 80.500 15.969
GTW 63.875 -1.875d 65.750 64.063 64.875 63.563 12052 703 4 2:26 84.500 36.125
AAPL 52.000 -2.063d 54.063 53.625 53.875 51.125 30439 3942 1 2:31 56.625 28.500

SemiCapX_EDA [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LRCX 45.875 -2.000d 47.875 47.688 47.688 45.750 7258 579 7 2:30 52.063 8.375
SNPS 55.125 -3.188d 58.313 58.375 58.375 55.000 4230 541 15 2:30 63.250 24.500
TER 69.313 -3.625d 72.938 71.563 71.563 67.500 11368 733 20 2:25 79.250 15.000
KLAC 62.813 -3.813d 66.625 66.375 66.625 62.500 12170 1815 1 2:31 73.063 20.750

AMAT 68.125 -4.563d 72.688 71.750 72.000 68.063 N/A 8663 10 2:31 79.938 21.563
NVLS 59.375 -5.438d 64.813 63.375 63.375 59.000 24061 2723 7 2:31 75.875 20.875

Semis [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
TXCC 46.250 3.188u 43.063 44.250 46.375 43.875 4941 483 5 2:31 52.250 7.328
AMCC 87.813 2.813u 85.000 84.375 89.250 82.875 4606 559 2 2:29 95.000 12.250
GALT 57.250 2.125u 55.125 55.625 57.375 55.000 7176 555 2 2:31 64.750 6.625
CREE 70.625 1.750u 68.875 68.500 72.000 68.500 4501 676 4 2:31 82.000 10.500

MMCN 43.250 1.375u 41.875 41.375 44.000 40.875 7202 471 1 2:26 51.500 7.750
MCHP 48.313 -0.188d 48.500 48.500 49.375 48.188 4775 328 1 2:31 54.938 17.000
LSCC 56.438 -0.500d 56.938 57.000 57.375 54.875 3507 325 3 2:31 64.500 18.875
QLGC 148.313 -0.563d 148.875 152.750 153.250 143.938 6362 1075 5 2:31 158.000 23.500

VTSS 60.125 -1.938d 62.063 62.500 62.750 59.250 14110 1683 1 2:31 73.875 17.125
XLNX 58.688 -1.938d 60.625 60.875 61.438 58.438 28853 2123 16 2:31 65.125 14.875
ALTR 37.750 -2.250d 40.000 39.750 39.875 37.750 30401 2172 10 2:31 46.875 14.531
PMCS 74.094 -2.281d 76.375 76.750 77.375 70.500 13865 1819 6 2:31 86.625 11.438

LLTC 62.125 -2.750d 64.875 64.313 64.750 60.438 19240 1957 2 2:31 75.750 19.563
RFMD 71.250 -3.125d 74.375 75.438 75.500 68.875 9145 1523 1 2:31 86.625 6.125
TXN 136.813 -3.188d 140.000 139.000 141.813 136.250 23293 2120 100 2:26 155.375 45.375
TQNT 43.000 -3.875d 46.875 46.875 46.875 41.750 5126 996 5 2:30 51.875 7.328

RMBS 97.750 -5.813d 103.563 101.563 101.563 95.688 10132 2239 1 2:31 117.500 45.000
BRCM 123.750 -7.500d 131.250 128.500 130.000 121.250 28554 6139 1 2:31 149.500 23.500

Software [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LGTO 79.250 4.688u 74.563 76.438 81.750 74.875 25112 3621 7 2:31 82.813 27.500
CHKP 67.063 0.938u 66.125 64.125 67.250 61.250 15193 2205 10 2:31 66.375 10.875
MERQ 43.500 0.375- 43.125 43.500 44.000 41.750 2821 292 4 2:31 45.875 10.563
VRTS 59.063 0.125u 58.938 57.688 59.625 56.750 14183 1442 5 2:30 63.438 11.875

RATL 34.125 -0.813d 34.938 34.438 34.688 33.500 5307 429 300 2:30 40.000 10.500
EFII 56.375 -0.875d 57.250 57.250 57.250 55.375 3521 404 8 2:30 60.375 13.500
ORCL 36.313 -1.813d 38.125 37.938 37.938 36.250 N/A 6287 33 2:31 41.156 12.125
CA 49.438 -2.250d 51.688 52.000 52.188 49.125 9517 701 79 2:26 61.938 26.000

SEBL 62.750 -2.250d 65.000 64.875 64.938 61.875 18905 2399 1 2:30 67.375 15.125
CTXS 50.938 -2.938d 53.875 54.000 54.000 48.250 29108 3373 4 2:30 65.250 23.125
BMCS 54.875 -4.063d 58.938 58.063 58.188 52.969 55009 4700 1 2:31 64.875 30.000
ADBE 85.813 -4.438d 90.250 90.125 90.250 85.375 7966 1193 1 2:30 93.625 23.625

CPWR 26.875 -6.750u 33.625 25.750 28.063 24.375 N/A 24417 1 2:31 39.906 16.375

ECM [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SLR 62.000 -1.250d 63.250 63.438 63.750 61.625 8611 682 41 2:26 73.250 19.406
JBL 44.938 -1.313d 46.250 46.250 46.250 44.750 1944 170 10 2:17 55.375 11.500
FLEX 49.813 -1.688d 51.500 51.625 51.625 49.125 2485 321 1 2:22 60.250 10.984
SANM 68.688 -2.313d 71.000 70.500 70.625 68.000 9628 831 4 2:30 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 43.750 -0.750d 44.500 44.375 45.250 43.188 893 105 10 2:19 49.875 6.125
NTAP 56.500 -1.563d 58.063 57.750 58.063 55.500 4271 583 1 2:30 67.000 16.000
EXTR 58.500 -7.313d 65.813 64.500 65.500 57.313 5620 934 1 2:31 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 48.313 0.750u 47.563 47.813 48.813 47.188 N/A 3191 8 2:26 51.750 19.000
MWD 97.563 0.750- 96.813 97.563 99.750 96.000 18337 1127 6 2:26 116.938 36.500
MER 73.500 0.563u 72.938 73.000 74.813 72.813 23758 1979 2 2:26 105.000 35.750
GS 66.875 -1.000d 67.875 68.125 68.250 66.500 4242 322 10 2:26 77.250 60.500

Bios_Drugs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
IMNX 112.625 -0.375d 113.000 113.000 113.938 111.313 11156 1061 10 2:31 145.875 23.938
PFE 35.125 -0.625d 35.750 35.688 36.063 35.125 63192 4716 54 2:26 50.031 28.656
AMGN 73.563 -1.125d 74.688 74.313 75.875 73.500 32741 4083 2 2:31 81.375 28.969
BGEN 74.250 -2.063d 76.313 75.750 76.250 74.250 13892 1766 5 2:31 76.625 20.875

Laser [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VISX 95.875 0.313u 95.563 95.750 98.000 92.125 15528 3595 3 2:31 98.875 10.484
BEAM 19.625 0.125u 19.500 19.563 19.938 19.125 7406 773 2 2:30 23.438 3.000