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 872.500 8.300u 864.200 861.100 874.900 857.400 1211 1104 1 2:35 944.300 545.700
VIX 25.570 1.810d 23.760 25.650 26.090 24.580 296 273 1 2:39 60.630 16.730
QQQ 112.750 -1.813d 114.563 113.000 114.250 112.563 36098 1268 10 2:35 123.438 97.000
SPZ 1350.900 -6.000d 1356.900 1356.900 1358.600 1346.100 1238 1121 1 2:40 1420.100 923.300

SOX 474.780 -8.490d 483.270 483.270 483.270 474.270 1285 1180 1 2:35 533.460 182.590
DJII 10876.000 -35.000d 10911.000 10911.000 10929.000 10832.000 N/A 7799 N/A 2:35 N/A N/A
NDX 2253.700 -48.300d 2302.000 2302.000 2302.000 2250.100 1304 1177 1 2:55 2468.400 1063.300
COMP 2637.100 -55.300d 2692.400 2656.300 2666.600 2637.100 316 281 3 2:40 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 45.750 0.813u 44.938 44.625 46.188 44.500 30724 2207 1 2:35 53.406 26.219
JPM 134.313 0.750u 133.563 130.500 135.000 130.500 5891 583 50 2:35 147.813 72.125
AXP 135.938 0.375u 135.563 134.250 137.250 133.125 10688 1236 1 2:35 142.625 67.000
MRK 68.750 -0.250u 69.000 68.625 69.125 68.063 34973 1851 105 2:35 87.375 57.500

GE 114.125 -1.063d 115.188 114.563 115.813 114.000 25921 2359 35 2:35 120.000 69.000
HWP 105.688 -2.063d 107.750 106.188 106.750 105.625 16067 1499 50 2:35 118.438 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 40.563 -0.438u 41.000 40.313 41.125 39.875 N/A 12918 2 2:40 55.000 20.375
INTC 63.688 -0.500u 64.188 62.875 65.188 62.750 N/A 12845 1 2:40 71.844 34.875
EMC 61.063 -0.688u 61.750 59.750 61.500 59.250 56467 4014 13 2:35 67.469 20.844
IBM 123.938 -0.875u 124.813 123.625 125.125 122.750 41076 2752 3 2:35 139.188 55.375

WCOM 86.188 -1.375d 87.563 87.000 87.125 86.125 39696 4690 1 2:40 96.766 39.000
CSCO 61.031 -1.906d 62.938 62.000 62.500 61.000 N/A 14912 1 2:40 69.250 20.563
MSFT 88.188 -2.063d 90.250 88.875 89.813 88.000 N/A 17658 3 2:40 100.750 43.875
LU 64.563 -2.563d 67.125 65.750 66.188 64.250 N/A 9383 55 2:35 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 45.938 -0.125u 46.063 44.625 47.375 44.250 37744 6832 2 2:40 99.000 11.750
CNET 43.875 -1.375u 45.250 42.750 44.938 42.500 8571 1411 1 2:40 79.750 7.250
PCLN 78.063 -3.125d 81.188 79.813 82.625 77.500 12760 2680 1 2:40 165.000 58.000
EBAY 103.875 -3.938d 107.813 106.000 110.375 103.188 29974 7903 1 2:40 234.000 8.406

DCLK 79.625 -4.063d 83.688 81.563 83.750 79.375 10239 2491 5 2:40 176.000 6.750
INKT 107.375 -5.000d 112.375 109.250 110.750 106.438 8524 1891 7 2:39 159.125 19.500
CMGI 91.000 -6.188d 97.188 95.375 96.750 90.813 27681 7280 5 2:40 165.000 8.609
RNWK 83.750 -6.250d 90.000 87.313 88.438 83.750 12606 2978 5 2:40 131.875 7.625

AMZN 107.250 -7.313d 114.563 110.438 115.500 107.000 N/A 23781 10 2:40 221.250 21.656
AOL 99.875 -8.063d 107.938 103.750 103.750 99.813 N/A 19558 1 2:40 175.500 17.250
YHOO 136.000 -9.750d 145.750 141.500 143.875 136.000 65457 15144 2 2:40 244.000 29.500

Networkers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
COMS 24.438 -0.438d 24.875 24.750 24.750 24.375 33784 2838 5 2:39 51.125 20.000
SUNW 69.000 -1.313u 70.313 68.250 69.875 68.250 53634 6557 1 2:40 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NXTL 52.438 0.875u 51.563 50.750 52.688 50.438 36010 2583 5 2:40 58.313 15.375
PCS 57.313 0.188u 57.125 57.125 58.250 56.750 6982 509 11 2:35 61.875 12.750
MOT 88.688 -0.813d 89.500 89.375 90.000 88.375 25172 1036 2 2:35 100.188 38.375
NOK 87.500 -1.063d 88.563 89.625 89.625 87.313 14946 1353 2 2:40 99.375 29.531

QCOM 152.625 -2.063u 154.688 151.750 153.438 148.750 24075 4503 1 2:40 167.250 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
RBAK 173.125 4.000u 169.125 165.000 179.000 162.875 7608 3000 2 2:40 199.250 65.000
JDSU 159.875 2.813u 157.063 155.625 162.750 154.500 12550 2303 1 2:40 177.438 31.250
PDYN 46.750 0.500u 46.250 44.625 49.750 42.500 9267 2285 4 2:40 58.000 37.250
CMVT 72.438 0.063u 72.375 71.125 72.750 69.000 6590 953 17 2:40 82.375 19.578

EFNT 46.500 0.000u 46.500 44.500 51.250 43.000 8533 2525 1 2:40 68.000 39.000
ETEK 41.000 -0.250- 41.250 41.000 41.875 40.250 5634 300 1 2:39 51.188 19.438
JNPR 145.438 -0.438u 145.875 144.938 148.000 139.000 5613 1932 4 2:39 162.000 90.125
ANTC 38.125 -0.688d 38.813 38.813 39.125 38.000 4584 282 10 2:40 42.438 11.500

NT 85.313 -0.875u 86.188 84.563 85.688 83.688 13718 849 4 2:35 94.125 26.813
OCLI 71.375 -1.000u 72.375 70.500 73.000 70.000 1617 237 46 2:39 88.375 14.375
ADCT 42.500 -1.000d 43.500 42.875 43.125 42.250 11167 961 3 2:40 53.625 15.750
WCII 57.375 -1.375d 58.750 58.250 58.875 56.750 4719 590 1 2:40 64.438 10.250

TLAB 60.438 -1.563d 62.000 60.625 63.125 60.125 30993 3802 3 2:40 74.000 15.688
TERN 39.500 -2.250d 41.750 41.188 42.500 39.500 4322 802 1 2:40 60.500 7.000
AWRE 47.000 -3.000d 50.000 48.125 49.000 46.875 2605 425 1 2:40 87.125 4.250
HLIT 73.438 -6.063d 79.500 77.875 78.625 73.000 3246 489 5 2:40 79.625 7.625

Tcom&Cable_SrvcPrvdr [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CMTN 115.125 7.625u 107.500 103.250 118.625 102.375 8906 3023 3 2:40 109.750 50.500
NXLK 106.313 -0.625u 106.938 105.375 107.875 103.750 5535 816 5 2:38 107.250 10.563
GTSG 34.875 -1.125- 36.000 34.875 35.250 34.500 22100 578 125 2:38 45.813 10.563
GBLX 40.750 -1.250u 42.000 40.375 41.875 40.250 10631 966 3 2:40 64.250 8.000

QWST 28.875 -1.250d 30.125 30.063 30.063 28.500 N/A 11163 1 2:40 52.375 11.000
COVD 55.250 -1.625d 56.875 56.000 56.750 53.375 5845 860 12 2:40 81.000 20.656
MFNX 33.000 -2.000d 35.000 34.000 34.063 32.563 10920 1584 1 2:40 47.563 4.219
MCLD 58.500 -2.063d 60.563 60.750 62.000 58.313 2234 342 6 2:40 67.375 15.250

RCNC 43.875 -2.125d 46.000 45.563 46.000 43.500 3348 518 25 2:40 54.500 8.750
ADLAC 59.563 -2.313d 61.875 61.000 61.750 59.500 2804 346 2 2:40 87.000 29.125
LVLT 55.188 -2.875d 58.063 57.625 57.625 55.000 13532 2333 1 2:40 100.125 22.375

ISPs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PSIX 54.750 -3.375d 58.125 57.250 57.250 54.250 13357 1183 2 2:40 73.750 8.375
MSPG 40.375 -3.750d 44.125 42.625 42.625 40.250 11883 2564 1 2:40 66.500 11.563
CNCX 26.813 -3.813d 30.625 30.625 30.750 26.500 8340 1096 3 2:40 57.625 7.125
ELNK 50.438 -5.313d 55.750 53.375 54.375 50.313 5493 1223 1 2:40 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 80.438 -1.188d 81.625 81.063 81.375 79.750 3400 409 1 2:39 85.000 13.000
ABOV 37.625 -2.563d 40.188 38.563 39.125 37.375 2713 580 2 2:40 75.500 5.750
EXDS 129.875 -8.625d 138.500 133.000 136.500 129.750 18458 4267 5 2:40 148.188 7.750

E*Portals [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
INSP 56.688 -2.375u 59.063 56.500 58.625 56.375 7148 1086 6 2:40 72.625 9.750
LCOS 91.000 -3.938d 94.938 93.313 96.688 91.000 11708 2583 1 2:40 145.375 20.063
GNET 62.625 -8.063d 70.688 66.250 66.938 62.375 9035 2301 11 2:40 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
TBFC 29.063 -0.938u 30.000 29.000 29.500 28.500 1840 352 1 2:40 75.875 3.938
SONE 35.313 -1.563d 36.875 36.000 36.750 35.125 1659 235 11 2:36 79.250 4.625
NTBK 23.875 -1.563u 25.438 23.750 24.750 23.500 8469 1373 1 2:40 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SCH 45.750 -1.000u 46.750 45.125 47.125 45.063 14945 1338 124 2:40 77.500 9.250
EGRP 30.688 -1.313d 32.000 31.063 31.500 30.563 30189 5052 2 2:40 72.250 2.500
AMTD 26.813 -2.125d 28.938 28.750 28.750 26.500 27757 4707 15 2:40 62.781 1.875
NDB 39.625 -2.250d 41.875 41.125 41.750 39.625 4020 741 124 2:40 93.000 8.125

NITE 45.188 -3.531d 48.719 45.875 47.438 45.063 29045 4810 2 2:40 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 84.625 -1.250d 85.875 84.875 87.688 83.375 2284 487 7 2:36 110.750 26.250
NSOL 70.875 -2.375d 73.250 71.000 72.000 69.250 4770 976 5 2:39 153.750 10.500
BVSN 64.000 -2.375d 66.375 65.000 65.500 62.000 3311 638 8 2:36 80.000 9.250
VERT 89.625 -3.375u 93.000 89.250 91.688 87.125 1104 294 1 2:40 149.000 34.750

VRSN 77.625 -4.750d 82.375 80.125 81.250 77.500 5049 1104 9 2:39 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GMST 66.625 -3.188d 69.813 68.125 68.750 65.625 4242 618 75 2:39 77.500 15.500
PHCM 74.125 -4.250d 78.375 77.438 77.750 73.500 1837 422 1 2:39 89.750 32.250
STRM 39.375 -5.250d 44.625 44.000 44.250 39.375 2402 519 6 2:40 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 71.188 -1.813d 73.000 72.875 73.938 71.188 23611 1758 475 2:40 84.500 36.125
AAPL 51.500 -1.813d 53.313 52.875 53.000 51.438 21664 2135 10 2:40 56.625 28.500
BBY 67.438 -2.313d 69.750 68.000 68.313 67.188 7223 797 26 2:38 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 71.500 0.500u 71.000 70.625 72.000 69.750 5606 450 3 2:35 79.250 15.000
KLAC 63.625 -1.125d 64.750 64.313 65.688 62.625 11982 1757 10 2:39 73.063 20.750
AMAT 69.188 -1.813d 71.000 69.750 71.438 68.250 40474 6187 5 2:40 79.938 21.563
SNPS 54.625 -2.000d 56.625 55.750 57.125 54.625 2508 476 2 2:39 63.250 24.500

LRCX 44.688 -2.625d 47.313 47.313 47.813 44.625 6587 859 1 2:40 52.063 8.375
NVLS 58.500 -3.938d 62.438 62.063 62.375 58.375 10719 1617 22 2:40 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
TQNT 44.500 0.250u 44.250 42.875 45.875 41.375 4456 837 1 2:30 51.875 7.328
MMCN 42.688 -0.188u 42.875 42.375 42.875 41.250 3418 281 4 2:40 51.500 7.750
XLNX 59.500 -0.625d 60.125 60.000 60.250 58.625 13380 1282 7 2:36 65.125 14.875
VTSS 59.750 -1.000- 60.750 59.750 60.625 59.250 4474 793 26 2:39 73.875 17.125

RFMD 66.000 -1.375d 67.375 67.000 69.875 64.250 7074 1436 2 2:40 86.625 6.125
ALTR 36.625 -1.438d 38.063 37.375 37.750 36.625 10172 1295 2 2:40 46.875 14.531
LLTC 61.063 -1.625d 62.688 61.875 63.000 60.813 6698 1009 5 2:40 75.750 19.563
MCHP 47.625 -1.688d 49.313 48.625 48.688 46.875 3356 454 1 2:40 54.938 17.000

AMCC 88.750 -1.750d 90.500 89.875 89.875 86.000 2016 391 2 2:40 95.000 12.250
PMCS 71.000 -1.875d 72.875 72.250 72.500 69.875 6120 1123 5 2:40 86.625 11.438
TXCC 42.125 -2.063d 44.188 42.750 43.375 41.250 3551 430 10 2:38 52.250 7.328
LSCC 55.000 -2.438d 57.438 57.000 57.125 54.750 2976 276 40 2:36 64.500 18.875

RMBS 96.688 -2.500d 99.188 100.125 100.250 96.625 3870 928 5 2:39 117.500 45.000
TXN 135.063 -3.938d 139.000 137.063 137.250 135.063 21512 1617 1 2:35 155.375 45.375
QLGC 146.938 -4.188d 151.125 151.750 151.750 146.000 2268 491 50 2:40 158.000 23.500
CREE 69.813 -4.438d 74.250 71.625 72.500 69.375 1749 424 5 2:40 82.000 10.500

GALT 53.375 -6.625d 60.000 58.750 59.500 52.750 6736 845 10 2:40 64.750 6.625
BRCM 116.250 -8.375d 124.625 123.125 123.250 115.500 21903 4654 2 2:40 149.500 23.500

Software [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ADBE 86.938 0.313u 86.625 85.000 87.500 84.750 5647 795 1 2:39 93.625 23.625
SEBL 61.000 0.188u 60.813 60.250 61.500 60.000 9407 1019 1 2:40 67.375 15.125
CPWR 26.813 -0.063u 26.875 26.500 27.125 26.375 22336 2133 10 2:40 39.906 16.375
MERQ 42.375 -0.125u 42.500 42.063 43.875 41.625 1019 203 1 2:40 45.875 10.563

RATL 34.875 -0.125u 35.000 34.813 35.125 34.375 3424 345 2 2:40 40.000 10.500
CA 47.375 -0.188u 47.563 46.875 48.938 46.875 9168 660 N/A 2:35 61.938 26.000
VRTS 60.625 -0.375u 61.000 59.875 62.313 59.625 9846 1172 6 2:40 63.438 11.875
BMCS 49.750 -0.625d 50.375 49.813 50.688 48.500 30624 3215 3 2:40 64.875 30.000

ORCL 35.500 -0.688u 36.188 35.438 36.375 35.375 51350 4857 10 2:40 41.156 12.125
EFII 54.875 -1.250d 56.125 55.000 55.250 54.375 2744 302 2 2:40 60.375 13.500
CHKP 61.125 -1.500d 62.625 61.750 62.188 59.125 4973 914 1 2:40 67.313 10.875
CTXS 48.000 -2.688d 50.688 48.625 50.125 48.000 11182 1607 2 2:40 65.250 23.125

LGTO 75.250 -5.500d 80.750 80.313 80.313 74.938 8975 1093 1 2:40 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 63.563 0.438u 63.125 62.125 65.250 62.000 6643 737 39 2:40 73.250 19.406
JBL 44.313 -0.813d 45.125 44.500 44.500 43.313 2293 222 4 2:33 55.375 11.500
FLEX 47.625 -1.625d 49.250 48.500 48.750 46.625 2528 318 10 2:40 60.250 10.984
SANM 68.250 -2.125d 70.375 70.000 70.063 67.875 4508 552 2 2:38 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NTAP 53.750 -2.313d 56.063 55.375 55.750 53.500 4815 546 1 2:38 67.000 16.000
ADIC 41.438 -2.875d 44.313 43.125 44.063 41.375 990 105 2 2:39 49.875 6.125
EXTR 52.000 -4.188d 56.188 54.563 56.063 51.750 2093 312 10 2:39 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MER 71.938 0.250u 71.688 71.250 72.750 70.563 14493 1518 3 2:35 105.000 35.750
C 47.063 -0.313d 47.375 47.250 47.500 46.500 60018 2306 6 2:35 51.750 19.000
GS 63.375 -0.688d 64.063 64.250 64.750 63.313 6099 358 N/A 2:34 77.250 60.500
MWD 92.813 -0.688d 93.500 93.000 93.563 91.938 9322 717 5 2:35 116.938 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 35.375 0.625u 34.750 34.813 35.500 34.813 54773 4469 17 2:35 50.031 28.656
AMGN 75.000 -0.313u 75.313 74.750 76.188 73.375 25210 3613 1 2:40 81.375 28.969
BGEN 68.250 -1.750d 70.000 68.813 69.625 67.500 12257 1526 20 2:40 76.625 20.875
IMNX 111.313 -2.063u 113.375 110.875 115.438 109.375 3280 623 6 2:39 145.875 23.938

Laser [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BEAM 26.313 5.813u 20.500 20.938 27.188 20.750 N/A 26808 2 2:40 23.438 3.000
VISX 100.125 -1.625d 101.750 101.500 101.750 98.250 9378 2244 1 2:39 102.313 10.484