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 871.300 7.100u 864.200 861.100 874.900 857.400 1372 1239 2 3:15 944.300 545.700
VIX 25.430 1.670d 23.760 25.650 26.090 24.580 336 307 1 3:19 60.630 16.730
QQQ 112.438 -2.125d 114.563 113.000 114.250 112.250 41599 1489 5 3:15 123.438 97.000
SPZ 1348.700 -8.200d 1356.900 1356.900 1358.600 1346.100 1397 1250 1 3:20 1420.100 923.300

SOX 473.390 -9.880d 483.270 483.270 483.270 472.560 1445 1314 1 3:15 533.460 182.590
DJII 10857.000 -54.000d 10911.000 10911.000 10929.000 10832.000 N/A 8783 N/A 3:15 N/A N/A
COMP 2632.500 -59.900d 2692.400 2656.300 2666.600 2632.500 356 314 1 3:19 2874.900 1357.100
NDX 2241.800 -60.200d 2302.000 2302.000 2302.000 2241.800 1463 1313 1 3:35 2468.400 1063.300

DOW [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AXP 137.125 1.563u 135.563 134.250 137.750 133.125 12473 1432 6 3:15 142.625 67.000
WMT 45.563 0.625u 44.938 44.625 46.188 44.500 33209 2400 35 3:15 53.406 26.219
JPM 133.625 0.063u 133.563 130.500 135.000 130.500 6703 686 6 3:15 147.813 72.125
MRK 68.563 -0.438d 69.000 68.625 69.125 68.063 37221 2047 1 3:15 87.375 57.500

GE 114.313 -0.875d 115.188 114.563 115.813 114.000 28568 2633 10 3:15 120.000 69.000
HWP 105.813 -1.938d 107.750 106.188 106.750 105.438 17543 1704 32 3:15 118.438 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 40.188 -0.813d 41.000 40.313 41.125 39.875 N/A 14468 2 3:20 55.000 20.375
EMC 60.938 -0.813u 61.750 59.750 61.500 59.250 60047 4376 4 3:15 67.469 20.844
INTC 63.250 -0.938u 64.188 62.875 65.188 62.750 N/A 14120 2 3:20 71.844 34.875
IBM 123.688 -1.125u 124.813 123.625 125.125 122.750 46140 3098 1 3:15 139.188 55.375

WCOM 86.313 -1.250d 87.563 87.000 87.125 86.063 43963 5251 5 3:20 96.766 39.000
CSCO 61.188 -1.750d 62.938 62.000 62.500 61.000 N/A 16716 6 3:20 69.250 20.563
MSFT 88.375 -1.875d 90.250 88.875 89.813 88.000 N/A 19704 3 3:20 100.750 43.875
LU 64.063 -3.063d 67.125 65.750 66.188 63.813 N/A 10943 5 3:15 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 45.750 -0.313u 46.063 44.625 47.375 44.250 44093 7640 1 3:20 99.000 11.750
CNET 44.125 -1.125u 45.250 42.750 44.938 42.500 10029 1588 1 3:20 79.750 7.250
EBAY 106.375 -1.438u 107.813 106.000 110.375 103.188 34683 9162 6 3:20 234.000 8.406
PCLN 78.063 -3.125d 81.188 79.813 82.625 77.500 14722 2926 10 3:20 165.000 58.000

DCLK 79.750 -3.938d 83.688 81.563 83.750 79.250 11164 2811 1 3:20 176.000 6.750
INKT 106.500 -5.875d 112.375 109.250 110.750 106.250 9247 2056 1 3:20 159.125 19.500
RNWK 84.063 -5.938d 90.000 87.313 88.438 83.500 14452 3425 2 3:20 131.875 7.625
CMGI 90.125 -7.063d 97.188 95.375 96.750 90.000 32263 8573 6 3:20 165.000 8.609

AMZN 107.000 -7.563d 114.563 110.438 115.500 106.875 N/A 26450 1 3:20 221.250 21.656
AOL 100.063 -7.875d 107.938 103.750 103.750 99.375 N/A 22371 N/A 3:15 175.500 17.250
YHOO 135.188 -10.563d 145.750 141.500 143.875 134.875 N/A 18050 8 3:20 244.000 29.500

Networkers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
COMS 24.375 -0.438d 24.813 24.750 24.750 24.375 35929 3080 4 3:20 51.125 20.000
SUNW 68.375 -1.938u 70.313 68.250 69.875 68.250 60591 7323 1 3:20 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 52.250 0.688u 51.563 50.750 52.750 50.438 39820 2916 8 3:20 58.313 15.375
PCS 56.750 -0.375d 57.125 57.125 58.250 56.688 7895 561 20 3:15 61.875 12.750
MOT 88.500 -1.000d 89.500 89.375 90.000 88.250 26874 1151 8 3:15 100.188 38.375
QCOM 153.625 -1.063u 154.688 151.750 154.750 148.750 28905 5419 3 3:20 167.250 18.875

NOK 87.063 -1.500d 88.563 89.625 89.625 87.000 16685 1521 2 3:15 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
RBAK 174.500 5.375u 169.125 165.000 179.000 162.875 8131 3249 2 3:20 199.250 65.000
JDSU 158.875 1.813u 157.063 155.625 162.750 154.500 14733 2541 1 3:20 177.438 31.250
JNPR 146.375 0.500u 145.875 144.938 148.000 139.000 6455 2173 2 3:20 162.000 90.125
ETEK 41.000 -0.250- 41.250 41.000 41.875 40.250 6444 322 3 3:20 51.188 19.438

PDYN 46.000 -0.250u 46.250 44.625 49.750 42.500 10213 2445 6 3:20 58.000 37.250
CMVT 71.938 -0.438u 72.375 71.125 72.750 69.000 7807 1060 1 3:20 82.375 19.578
OCLI 71.500 -0.875u 72.375 70.500 73.000 70.000 2358 252 4 3:11 88.375 14.375
ADCT 42.500 -1.000d 43.500 42.875 43.125 42.250 12441 1071 6 3:20 53.625 15.750

NT 85.125 -1.063u 86.188 84.563 85.688 83.688 14810 932 1 3:15 94.125 26.813
ANTC 37.625 -1.188d 38.813 38.813 39.125 37.625 5803 342 9 3:20 42.438 11.500
EFNT 45.000 -1.500u 46.500 44.500 51.250 43.000 9422 2666 1 3:20 68.000 39.000
TLAB 60.375 -1.625d 62.000 60.625 63.125 60.125 34203 4166 3 3:20 74.000 15.688

WCII 56.750 -2.000d 58.750 58.250 58.875 56.375 5801 720 10 3:20 64.438 10.250
TERN 39.313 -2.438d 41.750 41.188 42.500 39.250 4958 896 5 3:20 60.500 7.000
AWRE 46.875 -3.125d 50.000 48.125 49.000 46.875 2758 470 1 3:20 87.125 4.250
HLIT 73.438 -6.063d 79.500 77.875 78.625 73.000 3975 579 10 3:20 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 113.250 5.750u 107.500 103.250 118.625 102.375 10168 3302 1 3:20 109.750 50.500
NXLK 105.813 -1.125u 106.938 105.375 107.875 103.750 5969 890 2 3:19 107.250 10.563
QWST 28.813 -1.313d 30.125 30.063 30.063 28.500 N/A 12203 1 3:20 52.375 11.000
GBLX 40.625 -1.375u 42.000 40.375 41.875 40.250 11555 1079 3 3:20 64.250 8.000

COVD 55.250 -1.625d 56.875 56.000 56.750 53.375 6734 962 3 3:20 81.000 20.656
GTSG 34.250 -1.750d 36.000 34.875 35.250 34.000 24270 727 1 3:19 45.813 10.563
MFNX 33.000 -2.000d 35.000 34.000 34.063 32.563 13073 1758 5 3:20 47.563 4.219
MCLD 58.500 -2.063d 60.563 60.750 62.000 58.313 2703 406 1 3:20 67.375 15.250

ADLAC 59.188 -2.688d 61.875 61.000 61.750 59.188 2928 368 1 3:20 87.000 29.125
LVLT 55.313 -2.750d 58.063 57.625 57.625 54.750 15850 2665 2 3:20 100.125 22.375
RCNC 43.125 -2.875d 46.000 45.563 46.000 43.125 4233 593 23 3:20 54.500 8.750

ISPs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PSIX 55.000 -3.125d 58.125 57.250 57.250 54.250 14509 1286 5 3:19 73.750 8.375
CNCX 26.625 -4.000d 30.625 30.625 30.750 26.063 10008 1264 10 3:19 57.625 7.125
MSPG 40.125 -4.000d 44.125 42.625 42.625 40.063 14040 2954 5 3:20 66.500 11.563
ELNK 51.438 -4.313d 55.750 53.375 54.375 50.250 6734 1481 1 3:20 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 80.625 -1.000d 81.625 81.063 81.375 79.750 3848 458 10 3:20 85.000 13.000
ABOV 37.500 -2.688d 40.188 38.563 39.125 37.250 3616 641 43 3:20 75.500 5.750
EXDS 128.000 -10.500d 138.500 133.000 136.500 126.500 22478 5494 5 3:20 148.188 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 56.875 -2.188u 59.063 56.500 58.625 56.375 8263 1238 3 3:19 72.625 9.750
LCOS 90.188 -4.750d 94.938 93.313 96.688 89.625 14172 3208 1 3:20 145.375 20.063
GNET 62.750 -7.938d 70.688 66.250 66.938 62.250 10158 2668 1 3:20 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 29.000 -1.000- 30.000 29.000 29.500 28.500 2400 477 10 3:20 75.875 3.938
NTBK 23.875 -1.563u 25.438 23.750 24.750 23.500 9393 1483 1 3:20 83.000 3.578
SONE 35.250 -1.625d 36.875 36.000 36.750 34.625 1874 285 1 3:17 79.250 4.625

E*Brokers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SCH 45.563 -1.188u 46.750 45.125 47.125 45.063 16984 1495 2 3:15 77.500 9.250
EGRP 30.563 -1.438d 32.000 31.063 31.500 30.500 33446 5658 5 3:20 72.250 2.500
AMTD 26.688 -2.250d 28.938 28.750 28.750 26.500 30626 5142 5 3:20 62.781 1.875
NDB 39.125 -2.750d 41.875 41.125 41.750 38.750 4599 885 1 3:15 93.000 8.125

NITE 44.563 -4.156d 48.719 45.875 47.438 44.500 34242 5937 10 3:20 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 84.500 -1.375d 85.875 84.875 87.688 83.375 2532 539 9 3:20 110.750 26.250
BVSN 64.375 -2.000d 66.375 65.000 65.500 62.000 3592 667 4 3:19 80.000 9.250
NSOL 70.875 -2.375d 73.250 71.000 72.000 69.250 5489 1098 3 3:20 153.750 10.500
VERT 90.063 -2.938u 93.000 89.250 91.688 87.125 1631 352 2 3:20 149.000 34.750

VRSN 76.500 -5.875d 82.375 80.125 81.250 75.813 6184 1373 4 3:20 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PHCM 74.000 -4.375d 78.375 77.438 77.750 73.500 1990 444 25 3:20 89.750 32.250
GMST 64.875 -4.938d 69.813 68.125 68.750 64.688 5591 813 1 3:20 77.500 15.500
STRM 38.500 -6.000d 44.500 44.000 44.250 38.500 3062 619 1 3:20 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 71.375 -1.625d 73.000 72.875 73.938 71.000 25955 1902 2 3:15 84.500 36.125
BBY 67.563 -2.188d 69.750 68.000 68.313 67.188 8003 884 N/A 3:15 80.500 15.969
AAPL 51.125 -2.188d 53.313 52.875 53.000 50.875 25682 2577 10 3:20 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
TER 71.563 0.563u 71.000 70.625 72.000 69.750 6421 513 N/A 3:15 79.250 15.000
AMAT 69.750 -1.250- 71.000 69.750 71.438 68.250 46311 6855 10 3:20 79.938 21.563
KLAC 63.250 -1.500d 64.750 64.313 65.688 62.625 13191 1936 1 3:20 73.063 20.750
SNPS 54.250 -2.375d 56.625 55.750 57.125 54.000 3208 583 1 3:20 63.250 24.500

LRCX 44.063 -3.250d 47.313 47.313 47.813 43.938 7743 988 1 3:20 52.063 8.375
NVLS 58.813 -3.625d 62.438 62.063 62.375 58.375 14063 1931 4 3:20 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MMCN 42.938 0.063u 42.875 42.375 43.375 41.250 3723 331 1 3:20 51.500 7.750
TQNT 44.063 -0.188u 44.250 42.875 45.875 41.375 5069 926 10 3:20 51.875 7.328
XLNX 59.500 -0.625d 60.125 60.000 60.250 58.625 15302 1471 5 3:20 65.125 14.875
RFMD 65.875 -1.500d 67.375 67.000 69.875 64.250 7942 1580 2 3:20 86.625 6.125

VTSS 59.250 -1.500d 60.750 59.750 60.625 58.875 5211 945 1 3:20 73.875 17.125
ALTR 36.250 -1.813d 38.063 37.375 37.750 36.125 12155 1620 6 3:20 46.875 14.531
MCHP 47.500 -1.813d 49.313 48.625 48.688 46.875 3574 485 1 3:20 54.938 17.000
PMCS 71.000 -1.875d 72.875 72.250 72.500 69.875 6549 1203 16 3:20 86.625 11.438

AMCC 88.625 -1.875d 90.500 89.875 89.875 86.000 2144 410 29 3:19 95.000 12.250
LLTC 60.750 -1.938d 62.688 61.875 63.000 60.563 7649 1159 4 3:20 75.750 19.563
TXCC 42.250 -1.938d 44.188 42.750 43.375 41.250 4034 458 9 3:20 52.250 7.328
LSCC 54.500 -2.938d 57.438 57.000 57.125 54.375 3390 314 26 3:16 64.500 18.875

RMBS 95.688 -3.500d 99.188 100.125 100.250 95.250 4724 1191 2 3:20 117.500 45.000
TXN 134.688 -4.313d 139.000 137.063 137.250 134.688 23991 1890 4 3:15 155.375 45.375
CREE 68.313 -5.938d 74.250 71.625 72.500 68.250 2094 511 11 3:20 82.000 10.500
GALT 53.500 -6.500d 60.000 58.750 59.500 52.750 7004 887 5 3:19 64.750 6.625

QLGC 143.750 -7.375d 151.125 151.750 151.750 143.750 2802 610 1 3:20 158.000 23.500
BRCM 114.625 -10.000d 124.625 123.125 123.250 114.500 24875 5365 6 3:20 149.500 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 6433 896 1 3:20 93.625 23.625
RATL 34.875 -0.125u 35.000 34.813 35.125 34.375 4406 392 3 3:17 40.000 10.500
CPWR 26.625 -0.250u 26.875 26.500 27.125 26.375 24890 2331 12 3:20 39.906 16.375
BMCS 49.938 -0.438u 50.375 49.813 50.688 48.500 33890 3438 1 3:20 64.875 30.000

SEBL 60.250 -0.563- 60.813 60.250 61.500 60.000 10874 1130 9 3:20 67.375 15.125
CA 46.875 -0.688- 47.563 46.875 48.938 46.625 10492 762 2 3:15 61.938 26.000
MERQ 41.750 -0.750d 42.500 42.063 43.875 41.625 1337 244 1 3:20 45.875 10.563
ORCL 35.125 -1.063d 36.188 35.438 36.375 35.125 58505 5565 40 3:20 41.156 12.125

VRTS 59.500 -1.500d 61.000 59.875 62.313 59.125 11354 1398 3 3:20 63.438 11.875
CHKP 60.875 -1.750d 62.625 61.750 62.188 59.125 5276 976 10 3:20 67.313 10.875
EFII 53.875 -2.250d 56.125 55.000 55.250 53.313 3422 418 8 3:20 60.375 13.500
CTXS 47.875 -2.813d 50.688 48.625 50.125 47.813 13092 1859 2 3:20 65.250 23.125

LGTO 76.250 -4.500d 80.750 80.313 80.313 74.938 10152 1228 41 3:20 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 63.063 -0.063u 63.125 62.125 65.250 62.000 7318 804 1 3:15 73.250 19.406
JBL 44.063 -1.063d 45.125 44.500 44.500 43.313 2497 243 20 3:13 55.375 11.500
FLEX 46.750 -2.500d 49.250 48.500 48.750 46.625 2710 361 18 3:18 60.250 10.984
SANM 67.813 -2.563d 70.375 70.000 70.063 67.563 5061 664 1 3:20 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 42.500 -1.813d 44.313 43.125 44.063 41.375 1005 115 1 3:20 49.875 6.125
EXTR 52.750 -3.438d 56.188 54.563 56.063 51.375 2375 344 2 3:16 71.125 35.063
NTAP 52.563 -3.500d 56.063 55.375 55.750 52.188 5851 698 7 3:20 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MER 71.688 0.000u 71.688 71.250 72.750 70.563 16059 1720 5 3:15 105.000 35.750
C 47.250 -0.125- 47.375 47.250 47.500 46.500 N/A 2617 3 3:15 51.750 19.000
GS 63.375 -0.688d 64.063 64.250 64.750 63.313 6336 391 1 3:15 77.250 60.500
MWD 92.375 -1.125d 93.500 93.000 93.563 91.938 10713 789 37 3:15 116.938 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 35.250 0.500u 34.750 34.813 35.500 34.813 61226 4933 691 3:20 50.031 28.656
IMNX 112.000 -1.375u 113.375 110.875 115.438 109.375 4079 745 10 3:20 145.875 23.938
AMGN 73.688 -1.625d 75.313 74.750 76.188 73.375 33012 4381 2 3:20 81.375 28.969
BGEN 67.500 -2.500d 70.000 68.813 69.625 67.500 15147 1758 1 3:20 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BEAM 26.125 5.625u 20.500 20.938 27.188 20.750 N/A 30821 1 3:20 23.438 3.000
VISX 99.750 -2.000d 101.750 101.500 101.750 98.250 10392 2441 1 3:20 102.313 10.484