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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NDX 2302.000 20.100u 2281.900 2281.900 2313.800 2270.000 1864 1675 1 5:15 2468.400 1063.300
COMP 2692.400 8.000d 2684.400 2700.800 2708.800 2668.400 474 431 1 5:15 2874.900 1357.100
SOX 483.270 7.680u 475.590 475.590 483.800 475.460 1772 1586 1 4:31 533.460 182.590
QQQ 114.563 0.172d 114.391 115.250 115.734 113.375 60575 1828 85 4:15 123.438 97.000
VIX 23.760 0.100u 23.660 23.450 25.060 23.450 375 340 1 3:59 60.630 16.730
SPZ 1356.900 -4.100d 1361.000 1361.000 1367.500 1349.900 1793 1613 1 5:00 1420.100 923.300
BKX 864.200 -10.600d 874.800 874.000 876.600 855.000 1667 1502 1 4:31 944.300 545.700
DJII 10911.000 -58.000d 10969.000 10969.000 11007.000 10862.000 N/A 9945 N/A 4:03 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
HWP 107.750 2.500u 105.250 106.250 109.188 105.750 35047 2400 6 4:13 118.438 47.063
GE 115.188 0.188u 115.000 115.000 116.063 113.938 31374 3070 380 4:00 120.000 69.000
WMT 44.938 -0.250d 45.188 45.313 45.938 44.563 36845 2876 160 4:14 53.406 26.219
MRK 69.000 -0.375u 69.375 68.750 70.125 68.250 43749 2971 8 4:02 87.375 57.500
AXP 135.563 -1.438d 137.000 137.000 138.375 134.688 17188 1339 4 4:03 142.625 67.000
JPM 133.563 -2.750d 136.313 136.063 136.063 132.438 7118 734 124 4:01 147.813 72.125

Tech_Titans [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CSCO 62.938 1.813u 61.125 62.000 63.000 61.188 16M 18506 1 4:01 69.250 20.563
EMC 61.750 1.625u 60.125 60.563 61.938 60.563 58433 4139 3 4:19 67.469 20.844
DELL 41.000 1.375u 39.625 40.063 41.188 40.016 16M 16490 10 4:01 55.000 20.375
WCOM 87.563 1.250u 86.313 86.688 87.750 86.250 57419 7107 5 4:01 96.766 39.000
IBM 124.813 0.938u 123.875 124.000 125.438 122.625 7M 4438 5 4:44 139.188 55.375
INTC 64.188 0.313d 63.875 64.313 65.000 63.125 14M 11913 1 4:01 71.844 34.875
MSFT 90.250 -0.813d 91.063 91.563 91.750 89.688 34M 25198 5 4:01 100.750 43.875
LU 67.125 -1.188d 68.313 68.250 69.125 66.750 11M 8484 1 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AMZN 114.563 7.750u 106.813 109.813 114.750 103.188 15M 33950 18 4:00 221.250 21.656
CNET 45.250 2.625u 42.625 43.250 45.250 43.000 11296 2057 2 4:01 79.750 7.250
INKT 112.375 2.500u 109.875 111.250 114.000 109.375 10483 2563 3 3:59 159.125 19.500
RNWK 90.000 1.281u 88.719 89.625 90.063 86.250 20803 4288 1 4:00 131.875 7.625
ATHM 46.063 0.813u 45.250 45.438 46.188 43.875 46835 8221 12 4:00 99.000 11.750
YHOO 145.750 0.625d 145.125 146.563 148.125 143.563 47941 12181 1 4:00 244.000 29.500
CMGI 97.188 0.563d 96.625 99.125 100.500 96.938 29044 7699 1 4:00 165.000 8.609
EBAY 107.813 -0.875d 108.688 110.000 112.000 107.375 32036 7668 5 4:00 234.000 8.406
DCLK 83.688 -1.313d 85.000 85.563 86.000 81.000 23711 4332 1 4:00 176.000 6.750
PCLN 81.188 -2.313d 83.500 83.625 85.750 80.063 16897 3218 3 4:00 165.000 58.000
AOL 107.938 -2.563d 110.500 110.500 112.000 105.938 17M 15986 50 4:31 175.500 17.250

Networkers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SUNW 70.375 3.250- 67.125 70.375 71.188 69.000 16M 15314 1 4:01 76.438 19.188
COMS 24.875 -1.250d 26.125 26.188 26.250 24.750 7M 6303 1 4:01 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
QCOM 154.688 4.188u 150.500 151.313 156.500 151.000 48477 9233 1 4:01 167.250 18.875
NOK 88.563 2.188u 86.375 88.000 89.500 86.875 47670 2705 6 4:03 99.375 29.531
PCS 57.125 1.688u 55.438 55.688 57.688 55.688 11180 676 88 4:00 61.875 12.750
NXTL 51.563 -0.250d 51.813 52.063 52.750 50.750 18390 2367 113 4:00 58.313 15.375
MOT 89.500 -0.688d 90.188 91.500 91.750 88.375 33427 1701 10 4:11 100.188 38.375

Tcom&Cable_Gear [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
RBAK 169.125 21.125u 148.000 152.922 172.750 151.000 14216 4250 10 4:00 199.250 65.000
EFNT 46.500 7.000u 39.500 39.500 49.000 39.250 12048 3474 1 3:59 68.000 39.000
HLIT 79.500 6.688u 72.813 74.500 79.625 73.000 4307 700 11 3:59 78.500 7.625
PDYN 46.250 4.500u 41.750 43.125 46.875 42.500 9724 2112 1 3:59 58.000 37.250
NT 86.188 2.313u 83.875 84.250 86.438 84.250 17307 1147 4 4:15 94.125 26.813
ANTC 38.875 1.625u 37.250 37.375 39.500 37.313 9323 511 5 3:59 42.438 11.500
ADCT 43.500 -0.438d 43.938 44.438 44.563 42.875 14575 1441 1 4:01 53.625 15.750
TLAB 62.000 -0.688d 62.688 63.500 63.875 59.563 55848 6423 1 4:01 74.000 15.688
TERN 41.750 -0.875d 42.625 43.750 44.250 41.375 3898 671 26 4:00 60.500 7.000
WCII 58.875 -1.625d 60.500 60.875 62.250 58.188 9739 759 23 4:01 64.438 10.250
JNPR 145.875 -2.625d 148.500 152.000 153.000 143.000 6049 1436 6 4:00 162.000 90.125
JDSU 157.063 -2.688d 159.750 160.938 161.000 155.875 9174 1457 1 4:01 177.438 31.250
AWRE 50.000 -2.875d 52.875 54.375 55.000 48.375 8534 1270 6 3:59 87.125 4.250
ETEK 41.250 -3.438d 44.688 44.688 44.750 41.250 8005 615 4 3:59 51.188 19.438
CMVT 72.375 -3.625d 76.000 76.375 77.188 70.750 13932 1620 51 4:00 82.375 19.578
OCLI 72.375 -4.125d 76.500 76.500 78.250 69.000 2273 414 1 3:58 88.375 14.375

Tcom&Cable_SrvcPrvdr [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CMTN 107.500 17.000u 90.500 99.250 109.750 99.125 14429 3568 2 3:59 107.000 50.500
NXLK 106.938 8.500u 98.438 100.250 107.250 99.500 10179 1681 15 4:00 98.750 10.563
MFNX 35.000 1.438u 33.563 33.563 35.250 33.563 12315 1710 109 4:00 47.563 4.219
COVD 56.875 1.375u 55.500 55.500 59.875 55.000 15113 2237 3 4:00 81.000 20.656
RCNC 46.000 1.000- 45.000 46.000 46.750 45.375 1825 319 41 4:00 54.500 8.750
ADLAC 61.875 0.938u 60.938 61.500 62.563 61.063 7707 347 1 3:59 87.000 29.125
GBLX 42.000 0.125d 41.875 42.250 43.000 40.938 9761 1057 3 3:59 64.250 8.000
GTSG 36.000 -0.375d 36.375 36.875 37.250 35.000 24041 667 7 4:00 45.813 10.563
MCLD 60.563 -0.438d 61.000 61.063 61.875 60.000 6526 480 1 4:01 67.375 15.250
QWST 30.125 -0.875d 31.000 31.250 31.625 30.000 8M 9631 111 4:00 52.375 11.000
LVLT 58.063 -2.250d 60.313 60.375 61.250 57.375 18386 2965 73 4:00 100.125 22.375

ISPs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MSPG 44.125 1.500u 42.625 43.750 44.500 41.250 16121 3483 6 4:00 66.500 11.563
ELNK 56.000 0.000u 56.000 54.625 56.000 51.000 11586 2369 1 3:59 99.375 19.500
PSIX 58.125 -0.438d 58.563 58.750 58.750 55.250 6297 1045 50 3:59 73.750 8.375
CNCX 30.625 -2.875d 33.500 33.500 34.000 29.438 9869 1070 10 4:01 57.625 7.125

WebHosting [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EXDS 138.500 5.875u 132.625 134.500 139.813 130.000 23643 5684 8 4:00 148.188 7.750
VRIO 81.625 2.625u 79.000 79.625 82.000 79.625 4750 788 29 4:00 85.000 13.000
ABOV 40.188 1.813u 38.375 38.469 40.500 38.438 5431 1002 1 3:59 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 94.938 3.063u 91.875 94.375 96.688 92.250 15305 3572 4 4:00 145.375 20.063
INSP 59.063 0.188u 58.875 57.750 59.500 57.000 10168 1286 2 4:00 72.625 9.750
GNET 70.688 -0.813d 71.500 74.313 74.438 68.063 11304 2943 2 4:00 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SONE 36.875 1.313u 35.563 36.250 37.750 35.125 7206 591 1 3:59 79.250 4.625
TBFC 30.000 0.375d 29.625 30.188 30.250 29.000 2940 535 4 3:59 75.875 3.938
NTBK 25.438 -1.750d 27.188 27.750 28.000 24.250 25316 3818 1 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 48.719 0.813d 47.906 48.750 49.188 46.125 36883 6524 3 4:00 81.625 2.250
EGRP 32.000 0.250d 31.750 32.125 32.250 31.125 36685 6232 141 4:00 72.250 2.500
NDB 41.875 -0.875d 42.750 43.188 43.500 41.500 3329 766 2 3:59 93.000 8.125
AMTD 28.938 -1.250d 30.188 30.125 30.188 28.063 36961 6362 4 4:00 62.781 1.875
SCH 46.750 -1.438d 48.188 48.063 48.625 46.063 20924 1990 10 4:40 77.500 9.250

E*Software [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VRSN 82.375 6.188u 76.188 79.750 83.750 78.375 11528 2148 1 4:00 96.750 9.688
INTU 85.875 3.250u 82.625 83.000 88.875 80.375 11447 1630 40 4:00 110.750 26.250
NSOL 73.250 1.375- 71.875 73.250 74.000 71.125 6255 1308 5 3:59 153.750 10.500
BVSN 66.375 -1.500d 67.875 68.000 68.000 62.250 4544 1184 1 4:00 80.000 9.250
VERT 93.000 -3.375d 96.375 95.813 95.813 84.000 6539 1548 4 4:01 149.000 34.750

E*Misc [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PHCM 78.375 -0.125d 78.500 80.125 82.188 74.125 2499 608 2 3:59 89.750 32.250
GMST 69.813 -0.813d 70.625 70.750 71.000 68.125 2539 337 5 4:00 77.500 15.500
STRM 44.625 -2.125d 46.750 47.250 47.813 44.500 1675 381 10 3:59 70.000 24.000

PCs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GTW 73.000 10.125u 62.875 67.750 73.500 67.750 7.5M 3350 N/A 4:15 84.500 36.125
BBY 69.750 1.000u 68.750 69.000 69.938 67.188 9077 1006 26 4:00 80.500 15.969
AAPL 53.313 0.938u 52.375 52.813 53.750 52.688 20451 2803 1 4:01 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AMAT 71.000 2.750u 68.250 69.375 71.250 68.250 57423 8476 1 4:01 79.938 21.563
NVLS 62.438 2.438u 60.000 60.750 62.938 58.875 19999 2911 1 4:01 75.875 20.875
TER 71.000 1.625u 69.375 69.188 71.750 69.000 9140 648 67 4:00 79.250 15.000
LRCX 47.313 1.563u 45.750 46.000 47.375 45.938 4673 648 1 4:01 52.063 8.375
KLAC 64.750 1.563u 63.188 64.375 65.125 62.000 10215 2073 1 4:01 73.063 20.750
SNPS 56.625 0.625d 56.000 58.000 58.625 55.875 7715 1070 1 4:01 63.250 24.500

Semis [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
QLGC 151.125 4.750u 146.375 146.375 151.500 144.750 4000 683 1 4:00 158.000 23.500
AMCC 90.500 3.250u 87.250 87.000 90.625 87.000 2203 416 28 4:00 95.000 12.250
TXN 139.000 3.000u 136.000 137.875 140.250 137.250 26046 2351 24 4:13 155.375 45.375
CREE 74.250 2.875u 71.375 72.000 75.000 71.188 2541 620 2 3:59 82.000 10.500
BRCM 124.625 2.750d 121.875 125.063 126.500 122.500 17339 3804 60 4:00 149.500 23.500
RMBS 99.188 1.813d 97.375 99.750 101.250 96.500 6071 1608 1 3:59 117.500 45.000
MCHP 49.313 1.750u 47.563 47.875 49.375 45.500 3164 712 1 4:01 54.938 17.000
XLNX 60.438 1.563u 58.875 59.750 60.813 58.000 19661 2307 1 4:01 65.125 14.875
LSCC 57.438 0.750u 56.688 57.000 57.750 56.875 5775 307 5 3:59 64.500 18.875
VTSS 60.750 0.750u 60.000 60.125 61.500 59.000 9981 1520 24 4:01 73.875 17.125
TQNT 44.250 0.625u 43.625 43.688 46.000 43.250 5100 640 37 4:00 51.875 7.328
LLTC 62.688 0.438d 62.250 63.000 63.813 60.688 12987 1722 1 4:01 75.750 19.563
ALTR 38.063 0.375d 37.688 38.250 38.750 37.250 29320 2306 93 4:00 46.875 14.531
GALT 60.000 0.063d 59.938 61.375 63.813 59.438 9117 726 10 3:59 64.750 6.625
MMCN 42.875 -0.750d 43.625 43.875 45.125 42.063 2742 439 1 3:59 51.500 7.750
RFMD 67.375 -1.500d 68.875 70.750 71.000 66.063 9916 1740 3 4:00 86.625 6.125
TXCC 44.250 -1.625d 45.875 46.500 47.000 42.500 4240 489 1 3:59 52.250 7.328
PMCS 72.875 -2.125d 75.000 75.375 75.750 71.750 7365 1270 1 3:59 86.625 11.438

Software [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LGTO 80.750 1.875u 78.875 79.750 81.875 78.500 10439 1231 2 3:59 82.813 27.500
ADBE 86.625 1.250u 85.375 86.000 87.938 85.625 5903 873 1 4:01 93.625 23.625
VRTS 61.000 1.188u 59.813 59.656 61.000 59.000 11370 1271 88 4:00 63.438 11.875
CPWR 26.938 0.188d 26.750 27.500 27.625 26.000 7.5M 5484 1 4:01 39.906 16.375
ORCL 36.188 -0.063d 36.250 36.313 36.813 35.375 7M 6478 1 4:01 41.156 12.125
RATL 35.000 -0.063d 35.063 35.063 36.250 33.688 17623 982 7 4:00 40.000 10.500
EFII 56.125 -0.250d 56.375 56.625 57.938 55.125 3227 421 2 4:00 60.375 13.500
SEBL 60.813 -1.438d 62.250 61.250 61.500 59.875 12989 1425 38 4:00 67.375 15.125
CA 47.563 -1.500d 49.063 48.875 49.313 46.375 15312 956 216 4:00 61.938 26.000
MERQ 42.500 -1.625d 44.125 44.000 44.125 41.938 6433 445 49 4:00 45.875 10.563
CHKP 62.625 -2.188d 64.813 65.500 66.063 62.500 4255 718 10 4:00 67.313 10.875
CTXS 50.688 -2.438d 53.125 53.250 53.938 49.063 23182 3268 10 4:01 65.250 23.125
BMCS 50.375 -3.250d 53.625 54.250 54.250 49.188 8M 6143 16 4:01 64.875 30.000

ECM [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SLR 63.125 1.563u 61.563 61.875 64.438 61.813 12207 873 114 4:21 73.250 19.406
SANM 70.375 0.938u 69.438 70.000 71.000 68.875 13307 818 3 4:00 83.500 19.625
JBL 45.125 -0.125d 45.250 45.250 46.125 45.063 1868 177 10 4:00 55.375 11.500
FLEX 49.250 -1.375d 50.625 50.625 51.000 48.625 2464 306 1 3:59 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ADIC 44.313 0.438d 43.875 44.625 44.625 42.875 1477 215 1 3:59 49.875 6.125
NTAP 56.063 -0.031u 56.094 56.000 57.750 53.375 6528 972 1 4:00 67.000 16.000
EXTR 56.188 -0.563d 56.750 59.125 60.250 54.000 5383 582 1 4:00 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 47.375 -0.500d 47.875 48.000 48.188 45.875 8M 3822 3 4:09 51.750 19.000
MER 71.688 -2.313d 74.000 74.063 74.063 71.188 21201 2064 1 4:06 105.000 35.750
GS 64.063 -2.438d 66.500 66.375 66.375 64.000 7672 437 28 4:00 77.250 60.500
MWD 93.500 -3.313d 96.813 96.125 96.375 93.188 15585 914 112 4:00 116.938 36.500

Bios_Drugs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AMGN 75.375 3.188u 72.188 72.563 75.375 72.500 35162 4443 207 4:01 81.375 28.969
IMNX 113.375 0.188u 113.188 113.125 116.875 109.750 6126 1085 1 4:01 145.875 23.938
PFE 34.750 -0.438d 35.188 35.063 35.313 34.625 7M 6386 2 4:32 50.031 28.656
BGEN 70.125 -2.500d 72.625 72.000 72.000 69.000 26512 2972 1 4:01 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 101.750 5.250u 96.500 98.938 102.313 97.500 24379 5898 4 4:00 98.875 10.484
BEAM 20.500 2.000u 18.500 19.000 20.750 18.500 22083 3648 217 4:00 23.438 3.00