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 867.100 2.900u 864.200 861.100 868.400 857.400 511 449 1 11:39 944.300 545.700
VIX 24.840 1.080d 23.760 25.650 26.090 24.580 120 109 1 11:43 60.630 16.730
DJII 10911.000 0.000- 10911.000 10911.000 10925.000 10832.000 N/A 3268 N/A 11:39 N/A N/A
SPZ 1356.200 -0.700d 1356.900 1356.900 1358.000 1346.100 539 472 1 11:44 1420.100 923.300

QQQ 113.844 -0.719u 114.563 113.000 114.250 112.563 25583 810 10 11:39 123.438 97.000
SOX 479.890 -3.380d 483.270 483.270 483.270 474.270 584 521 1 11:39 533.460 182.590
NDX 2274.900 -27.100d 2302.000 2302.000 2302.000 2252.000 599 524 2 11:59 2468.400 1063.300
COMP 2661.100 -31.300u 2692.400 2656.300 2666.600 2640.700 136 117 1 11:43 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
WMT 46.000 1.063u 44.938 44.625 46.188 44.500 18917 1286 2 11:39 53.406 26.219
GE 115.313 0.125u 115.188 114.563 115.375 114.000 14537 1286 2 11:39 120.000 69.000
MRK 68.375 -0.625d 69.000 68.625 69.125 68.063 19761 1028 430 11:44 87.375 57.500
JPM 132.875 -0.688u 133.563 130.500 132.938 130.500 3854 305 100 11:34 147.813 72.125

HWP 105.938 -1.813d 107.750 106.188 106.750 105.625 10438 880 N/A 11:39 118.438 47.063
AXP 133.313 -2.250d 135.563 134.250 134.438 133.125 5073 486 3 11:38 142.625 67.000

Tech_Titans [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
INTC 65.000 0.813u 64.188 62.875 65.188 62.750 N/A 8354 1 11:44 71.844 34.875
IBM 125.063 0.250u 124.813 123.625 125.125 122.750 29108 1629 2 11:39 139.188 55.375
DELL 40.563 -0.438u 41.000 40.313 40.750 39.875 N/A 7848 50 11:44 55.000 20.375
WCOM 86.750 -0.813d 87.563 87.000 87.125 86.125 26043 2950 51 11:44 96.766 39.000

EMC 60.750 -1.000u 61.750 59.750 61.500 59.250 37523 2539 1288 11:44 67.469 20.844
CSCO 61.875 -1.063d 62.938 62.000 62.875 61.000 N/A 9101 1 11:44 69.250 20.563
LU 65.875 -1.250u 67.125 65.750 66.125 65.125 60446 4634 820 11:44 79.750 26.719
MSFT 88.938 -1.313u 90.250 88.875 90.125 88.000 N/A 12111 8 11:44 100.750 43.875

E*Titans [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EBAY 108.969 1.156u 107.813 106.000 110.375 103.188 20490 5401 5 11:43 234.000 8.406
ATHM 45.875 -0.188u 46.063 44.625 47.375 44.250 26350 4871 4 11:44 99.000 11.750
CNET 44.438 -0.813u 45.250 42.750 44.938 42.500 5259 951 6 11:44 79.750 7.250
DCLK 82.313 -1.375u 83.688 81.563 83.750 80.375 6938 1598 2 11:44 176.000 6.750

PCLN 79.625 -1.563d 81.188 79.813 82.625 77.500 8312 1965 1 11:44 165.000 58.000
CMGI 93.500 -3.688d 97.188 95.375 96.750 93.375 15569 3988 2 11:44 165.000 8.609
RNWK 86.125 -3.875d 90.000 87.313 88.438 85.625 8078 1821 1 11:43 131.875 7.625
INKT 108.375 -4.000d 112.375 109.250 110.750 107.500 4779 1090 2 11:43 159.125 19.500

AMZN 110.500 -4.063u 114.563 110.438 115.500 108.000 N/A 16569 1 11:44 221.250 21.656
YHOO 140.000 -5.750d 145.750 141.500 143.875 139.125 38688 8691 4 11:44 244.000 29.500
AOL 102.000 -5.938d 107.938 103.750 103.750 101.125 N/A 10088 N/A 11:39 175.500 17.250

Networkers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
COMS 24.563 -0.313d 24.875 24.750 24.750 24.438 19665 1784 4 11:43 51.125 20.000
SUNW 69.375 -1.000u 70.375 68.250 69.875 68.250 36136 4459 1 11:44 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PCS 57.750 0.625u 57.125 57.125 58.250 56.750 4595 284 N/A 11:39 61.875 12.750
NOK 88.375 -0.188d 88.563 89.625 89.625 88.375 9892 808 3 11:38 99.375 29.531
NXTL 51.250 -0.313u 51.563 50.750 51.438 50.438 21975 1217 10 11:44 58.313 15.375
MOT 88.938 -0.563d 89.500 89.375 90.000 88.375 15642 599 21 11:39 100.188 38.375

QCOM 151.625 -3.063d 154.688 151.750 153.438 148.750 14706 3092 5 11:44 167.250 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
JDSU 161.438 4.375u 157.063 155.625 162.750 154.500 9040 1631 1 11:44 177.438 31.250
RBAK 172.000 2.875u 169.125 165.000 179.000 162.875 6204 2400 1 11:44 199.250 65.000
EFNT 48.938 2.438u 46.500 44.500 51.250 43.000 6969 2028 1 11:44 68.000 39.000
PDYN 48.438 2.188u 46.250 44.625 49.750 42.500 6707 1680 1 11:44 58.000 37.250

TLAB 62.563 0.563u 62.000 60.625 63.125 60.125 19744 2559 3 11:44 74.000 15.688
ANTC 38.938 0.125u 38.813 38.813 39.125 38.375 2278 171 5 11:41 42.438 11.500
ETEK 41.000 -0.250- 41.250 41.000 41.875 40.250 3652 187 1 11:37 51.188 19.438
ADCT 43.000 -0.500u 43.500 42.875 43.125 42.250 4758 599 13 11:44 53.625 15.750

WCII 58.250 -0.625- 58.875 58.250 58.875 56.750 3712 441 10 11:36 64.438 10.250
CMVT 71.625 -0.750u 72.375 71.125 72.375 69.000 3803 681 1 11:41 82.375 19.578
OCLI 71.375 -1.000u 72.375 70.500 73.000 70.000 984 140 4 11:37 88.375 14.375
NT 84.938 -1.250u 86.188 84.563 85.063 83.688 7758 504 8 11:39 94.125 26.813

TERN 40.438 -1.313d 41.750 41.188 42.500 40.125 3020 440 1 11:42 60.500 7.000
HLIT 77.594 -1.906d 79.500 77.875 78.625 76.000 1761 260 10 11:43 79.625 7.625
AWRE 47.875 -2.125d 50.000 48.125 48.750 47.250 1997 316 2 11:43 87.125 4.250
JNPR 141.000 -4.875d 145.875 144.938 144.938 139.000 1885 571 11 11:41 162.000 90.125

Tcom&Cable_SrvcPrvdr [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CMTN 114.000 6.500u 107.500 103.250 118.625 102.375 7398 2398 5 11:43 109.750 50.500
MCLD 61.000 0.438u 60.563 60.750 62.000 60.500 1141 165 19 11:41 67.375 15.250
GBLX 41.250 -0.750u 42.000 40.375 41.875 40.250 4901 505 5 11:43 64.250 8.000
QWST 29.000 -1.125d 30.125 30.063 30.063 28.500 N/A 7265 4 11:44 52.375 11.000

MFNX 33.875 -1.125d 35.000 34.000 34.063 33.563 5810 741 1 11:44 47.563 4.219
GTSG 34.750 -1.250d 36.000 34.875 35.250 34.500 9681 329 5 11:41 45.813 10.563
ADLAC 60.000 -1.875d 61.875 61.000 61.750 59.500 1296 203 4 11:43 87.000 29.125
RCNC 43.875 -2.125d 46.000 45.563 46.000 43.500 1393 317 3 11:43 54.500 8.750

COVD 54.750 -2.125d 56.875 56.000 56.750 53.375 3063 570 4 11:44 81.000 20.656
LVLT 55.688 -2.375d 58.063 57.625 57.625 55.000 8535 1438 1 11:44 100.125 22.375
NXLK 104.500 -2.438d 106.938 105.375 107.875 103.750 3150 520 1 11:41 107.250 10.563

ISPs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PSIX 56.375 -1.750d 58.125 57.250 57.250 55.125 9979 791 5 11:44 73.750 8.375
CNCX 28.250 -2.375d 30.625 30.625 30.750 28.000 3532 398 5 11:43 57.625 7.125
MSPG 41.750 -2.375d 44.125 42.625 42.625 41.250 6139 1351 2 11:44 66.500 11.563
ELNK 53.125 -2.875d 56.000 53.375 54.375 52.250 2859 594 4 11:43 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VRIO 80.219 -1.406d 81.625 81.063 81.375 79.750 2227 294 2 11:44 85.000 13.000
ABOV 38.625 -1.563u 40.188 38.563 39.125 38.500 1040 209 1 11:42 75.500 5.750
EXDS 132.500 -6.000d 138.500 133.000 136.500 130.500 14446 3142 5 11:44 148.188 7.750

E*Portals [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LCOS 95.500 0.563u 94.938 93.313 96.688 92.500 5966 1360 5 11:44 145.375 20.063
INSP 57.500 -1.563u 59.063 56.500 57.875 56.375 3568 570 2 11:44 72.625 9.750
GNET 66.125 -4.563d 70.688 66.250 66.938 65.063 5480 1286 1 11:43 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 36.500 -0.375u 36.875 36.000 36.750 35.125 634 125 10 11:41 79.250 4.625
NTBK 24.438 -1.000u 25.438 23.750 24.750 23.500 4883 862 1 11:44 83.000 3.578
TBFC 29.000 -1.000- 30.000 29.000 29.875 28.500 1062 182 1 11:42 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 46.500 -0.250u 46.750 45.125 47.125 45.063 10127 806 41 11:39 77.500 9.250
NDB 40.813 -1.063d 41.875 41.125 41.750 40.375 2227 360 2 11:43 93.000 8.125
EGRP 30.938 -1.063d 32.000 31.063 31.500 30.750 20439 3246 2 11:44 72.250 2.500
AMTD 27.313 -1.625d 28.938 28.750 28.750 27.000 17020 2826 10 11:44 62.781 1.875

NITE 46.750 -1.969u 48.719 45.875 47.438 45.125 21072 3056 10 11:44 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
INTU 86.250 0.375u 85.875 84.875 87.688 83.375 1413 340 4 11:43 110.750 26.250
BVSN 64.375 -2.000d 66.375 65.000 65.500 62.000 2478 432 2 11:42 80.000 9.250
NSOL 71.188 -2.063u 73.250 71.000 71.500 69.250 2633 589 12 11:43 153.750 10.500
VERT 90.813 -2.188u 93.000 89.250 91.688 87.125 735 182 2 11:39 149.000 34.750

VRSN 79.438 -2.938d 82.375 80.125 81.250 78.500 3211 730 1 11:42 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 42.500 -2.125d 44.625 44.000 44.250 41.875 681 166 4 11:39 70.000 24.000
GMST 67.000 -2.813d 69.813 68.125 68.750 66.250 2206 363 1 11:43 77.500 15.500
PHCM 74.500 -3.875d 78.375 77.438 77.750 73.500 1269 312 1 11:43 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GTW 73.563 0.563u 73.000 72.875 73.938 71.438 16938 1119 1 11:39 84.500 36.125
AAPL 52.063 -1.250d 53.313 52.875 53.000 51.875 14692 1245 10 11:44 56.625 28.500
BBY 67.563 -2.188d 69.750 68.000 68.250 67.188 4906 506 5 11:39 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
TER 71.000 0.000u 71.000 70.625 71.313 69.750 3455 241 3 11:39 79.250 15.000
SNPS 56.406 -0.219u 56.625 55.750 57.125 55.438 1347 256 5 11:43 63.250 24.500
LRCX 47.000 -0.313d 47.313 47.313 47.813 45.625 3267 490 5 11:43 52.063 8.375
KLAC 64.000 -0.750d 64.750 64.313 65.688 62.625 8995 1317 5 11:42 73.063 20.750

NVLS 61.250 -1.188d 62.438 62.063 62.375 60.688 4777 730 2 11:44 75.875 20.875
AMAT 69.688 -1.313d 71.000 69.750 71.438 68.250 26621 4404 10 11:44 79.938 21.563

Semis [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
RFMD 67.750 0.375u 67.375 67.000 69.875 64.250 5176 1015 6 11:44 86.625 6.125
TQNT 43.938 -0.313u 44.250 42.875 44.875 41.375 2430 465 4 11:39 51.875 7.328
MMCN 42.313 -0.563d 42.875 42.375 42.625 41.250 2532 187 2 11:42 51.500 7.750
XLNX 59.813 -0.625d 60.438 60.000 60.250 58.625 7883 902 3 11:41 65.125 14.875

VTSS 60.063 -0.688u 60.750 59.750 60.625 59.250 2325 482 1 11:44 73.875 17.125
ALTR 37.375 -0.688- 38.063 37.375 37.750 36.625 6646 871 67 11:41 46.875 14.531
MCHP 48.484 -0.828d 49.313 48.625 48.688 46.875 2073 331 3 11:42 54.938 17.000
LSCC 56.500 -0.938d 57.438 57.000 57.125 56.063 1732 129 7 11:39 64.500 18.875

RMBS 98.250 -0.938d 99.188 100.125 100.250 97.625 3143 712 1 11:41 117.500 45.000
PMCS 71.813 -1.063d 72.875 72.250 72.500 69.875 4184 821 1 11:44 86.625 11.438
LLTC 61.375 -1.313d 62.688 61.875 63.000 61.250 4410 639 70 11:43 75.750 19.563
TXCC 42.813 -1.438u 44.250 42.750 43.375 41.250 2511 281 7 11:43 52.250 7.328

CREE 72.000 -2.250u 74.250 71.625 72.500 69.375 1290 291 5 11:42 82.000 10.500
TXN 136.125 -2.875d 139.000 137.063 137.250 135.313 12546 904 N/A 11:39 155.375 45.375
AMCC 87.625 -2.875d 90.500 89.875 89.875 86.000 1463 268 1 11:39 95.000 12.250
QLGC 148.125 -3.000d 151.125 151.750 151.750 146.000 1133 294 1 11:41 158.000 23.500

GALT 55.750 -4.250d 60.000 58.750 59.500 55.000 3381 401 2 11:43 64.750 6.625
BRCM 118.313 -6.313d 124.625 123.125 123.250 115.500 16342 3448 3 11:44 149.500 23.500

Software [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CA 48.250 0.688u 47.563 46.875 48.938 46.875 6678 377 1 11:37 61.938 26.000
VRTS 61.438 0.438u 61.000 59.875 61.813 59.625 3388 502 1 11:43 63.438 11.875
CPWR 27.000 0.125u 26.875 26.500 27.000 26.375 11718 1147 11 11:44 39.906 16.375
ORCL 36.250 0.063u 36.188 35.438 36.375 35.375 31615 2960 5 11:44 41.156 12.125

MERQ 42.375 -0.125u 42.500 42.063 42.625 41.625 270 75 12 11:36 45.875 10.563
SEBL 60.688 -0.125u 60.813 60.250 61.125 60.000 3880 469 1 11:43 67.375 15.125
BMCS 50.000 -0.375u 50.375 49.813 50.500 48.500 22791 2327 1 11:43 64.875 30.000
RATL 34.500 -0.500d 35.000 34.813 35.125 34.375 2175 191 3 11:39 40.000 10.500

ADBE 86.000 -0.625u 86.625 85.000 86.500 84.750 3399 400 2 11:44 93.625 23.625
EFII 55.000 -1.125- 56.125 55.000 55.188 54.375 1541 187 10 11:44 60.375 13.500
CTXS 49.250 -1.438u 50.688 48.625 50.125 48.313 6360 906 2 11:43 65.250 23.125
CHKP 60.750 -1.875d 62.625 61.750 61.813 59.125 3872 692 1 11:43 67.313 10.875

LGTO 78.250 -2.500d 80.750 80.313 80.313 77.875 6073 635 1 11:44 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SLR 64.813 1.688u 63.125 62.125 65.250 62.000 4943 468 2 11:38 73.250 19.406
JBL 44.188 -0.938d 45.125 44.500 44.500 43.313 1640 146 3 11:36 55.375 11.500
SANM 69.313 -1.063d 70.375 70.000 70.063 68.250 2593 313 2 11:43 83.500 19.625
FLEX 48.125 -1.125d 49.250 48.500 48.750 46.625 1986 260 9 11:44 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 55.875 -0.313u 56.188 54.563 56.000 52.688 1305 189 9 11:42 71.125 35.063
ADIC 43.250 -1.063u 44.313 43.125 44.063 43.125 162 24 2 11:03 49.875 6.125
NTAP 54.125 -1.938d 56.063 55.375 55.750 53.500 3210 368 15 11:43 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GS 64.500 0.438u 64.063 64.250 64.750 64.000 3711 185 2 11:37 77.250 60.500
MER 72.000 0.313u 71.688 71.250 72.125 70.563 9297 840 22 11:39 105.000 35.750
C 47.000 -0.375d 47.375 47.250 47.500 46.625 38615 1264 6 11:39 51.750 19.000
MWD 92.938 -0.563d 93.500 93.000 93.563 92.000 5800 390 6 11:38 116.938 36.500

Bios_Drugs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PFE 35.125 0.375u 34.750 34.813 35.375 34.813 34751 2506 20 11:44 50.031 28.656
AMGN 74.688 -0.625d 75.313 74.750 75.188 73.375 12985 1771 3 11:44 81.375 28.969
BGEN 68.625 -1.375d 70.000 68.813 69.625 66.875 8943 1094 5 11:43 76.625 20.875
IMNX 110.000 -3.375d 113.375 110.875 115.438 109.375 2016 411 3 11:44 145.875 23.938

Laser [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BEAM 23.750 3.250u 20.500 20.938 24.563 20.750 48921 8674 1 11:44 23.438 3.000
VISX 99.750 -2.000d 101.750 101.500 101.750 98.250 5695 1465 5 11:44 102.313 10.484