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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
DJII 11011.000 148.000u 10863.000 10863.000 11016.000 10863.000 N/A 8245 N/A 2:57 N/A N/A
NDX 2306.200 72.700u 2233.500 2233.500 2312.700 2233.500 1388 1230 1 3:16 2468.400 1063.300
COMP 2681.300 62.200u 2619.100 2658.200 2684.100 2650.100 336 290 1 3:02 2874.900 1357.100
SOX 495.600 25.710u 469.890 469.890 496.460 469.890 1400 1228 2 2:57 533.460 182.590

SPZ 1367.000 19.200u 1347.800 1347.800 1367.700 1347.800 1330 1177 1 3:02 1420.100 923.300
BKX 878.500 9.600u 868.900 874.500 879.200 871.200 1295 1136 1 2:57 944.300 545.700
QQQ 115.375 3.625u 111.750 114.000 115.547 113.031 58219 1701 3 3:02 123.438 97.000
VIX 23.720 -2.190d 25.910 25.010 25.320 23.110 318 274 2 3:02 60.630 16.730

DOW [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AXP 142.813 6.313u 136.500 138.250 143.500 137.000 24252 1923 45 2:57 142.625 67.000
HWP 110.438 4.750u 105.688 106.688 110.750 106.688 23878 1943 164 3:02 118.438 47.063
GE 116.000 2.000u 114.000 115.000 116.250 113.813 26763 2527 10 2:57 120.000 69.000
JPM 135.500 1.125u 134.375 134.875 136.875 134.500 5352 558 7 2:57 147.813 72.125

MRK 69.188 0.875u 68.313 69.000 69.250 68.375 32253 2120 35 2:57 87.375 57.500
WMT 45.938 0.313u 45.625 45.813 46.000 45.000 32673 2245 1 2:57 53.406 26.219

Tech_Titans [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
INTC 67.938 5.063u 62.875 64.625 68.000 64.563 N/A 26363 5 3:02 71.844 34.875
IBM 126.125 3.125u 123.000 125.000 126.313 123.563 54045 3910 4 2:57 139.188 55.375
LU 66.750 2.125u 64.625 66.000 66.938 64.938 N/A 10281 3 2:57 79.750 26.719
DELL 42.063 2.063u 40.000 40.625 42.250 40.500 N/A 20424 45 3:02 55.000 20.375

CSCO 62.938 1.875u 61.063 62.125 63.000 61.438 N/A 15940 1 3:02 69.250 20.563
MSFT 89.063 1.438u 87.625 88.813 89.750 88.000 N/A 19361 2 3:02 100.750 43.875
WCOM 87.375 1.188u 86.188 86.938 87.500 86.063 50251 5782 7 3:02 96.766 39.000
EMC 61.500 0.688d 60.813 61.813 62.188 60.625 37908 3524 1 2:57 67.469 20.844

E*Titans [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
DCLK 83.625 5.063u 78.563 81.500 85.688 79.500 20244 4978 5 3:02 176.000 6.750
ATHM 50.875 4.688u 46.188 48.875 52.000 47.750 N/A 21514 6 3:02 99.000 11.750
CMGI 92.313 3.563d 88.750 93.000 94.000 90.250 33244 9422 4 3:02 165.000 8.609
YHOO 137.250 2.938d 134.313 138.125 140.500 135.625 N/A 15944 20 3:02 244.000 29.500

INKT 107.125 1.625d 105.500 108.125 109.500 106.375 11595 2192 3 3:02 159.125 19.500
AOL 101.250 1.125d 100.125 101.500 102.750 100.188 N/A 17010 N/A 2:57 175.500 17.250
RNWK 83.938 -0.063d 84.000 86.625 87.438 83.438 12152 2888 1 3:02 131.875 7.625
CNET 41.250 -0.250d 41.500 42.938 43.375 41.000 11078 1954 50 3:02 79.750 7.250

AMZN 104.500 -1.438d 105.938 109.000 110.375 104.313 N/A 16102 10 3:02 221.250 21.656
EBAY 101.688 -2.688d 104.375 105.000 107.938 98.500 N/A 17318 1 3:02 234.000 8.406
PCLN 75.500 -2.688d 78.188 80.750 81.000 75.125 16405 3063 4 3:01 165.000 58.000

Networkers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SUNW 71.438 3.125u 68.313 69.813 71.813 69.125 56978 7824 3 3:02 76.438 19.188
COMS 25.063 0.750u 24.313 24.313 25.125 24.250 29184 2872 8 3:02 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NXTL 55.125 3.188u 51.938 52.500 55.250 52.500 37281 3288 1 3:02 58.313 15.375
MOT 91.000 2.875u 88.125 88.875 91.250 86.875 29486 1417 N/A 2:57 100.188 38.375
PCS 59.125 2.250u 56.875 56.938 59.313 56.938 54311 784 3 2:57 61.875 12.750
QCOM 154.875 2.250d 152.625 155.188 155.500 152.500 30423 4656 1 3:02 167.250 18.875

NOK 88.500 1.500d 87.000 89.500 89.563 87.500 22465 1343 6 2:57 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 78.625 5.188u 73.438 76.375 78.938 73.000 3620 447 10 3:02 79.625 7.625
ETEK 45.000 4.250u 40.750 40.938 45.500 40.875 8594 560 5 3:01 51.188 19.438
CMVT 75.500 3.625u 71.875 74.750 75.875 73.500 8343 857 1 3:00 82.375 19.578
JNPR 147.750 3.500d 144.250 148.500 149.750 145.000 3181 1021 1 3:02 162.000 90.125

JDSU 82.375 3.313d 79.063 82.625 82.750 79.500 11026 2249 1 3:02 88.688 15.625
TLAB 63.219 2.781u 60.438 62.500 63.313 61.750 23643 3137 41 3:02 74.000 15.688
AWRE 49.250 2.750u 46.500 46.750 49.375 46.500 5823 728 3 3:00 87.125 4.250
OCLI 73.875 2.000u 71.875 73.500 74.875 71.000 2270 207 10 3:01 88.375 14.375

WCII 57.125 1.438u 55.688 57.000 58.875 56.750 5389 539 5 2:58 64.438 10.250
ADCT 43.250 1.000u 42.250 43.188 43.563 42.625 8148 940 3 3:02 53.625 15.750
ANTC 38.125 0.563d 37.563 38.500 38.625 37.625 2211 160 50 3:02 42.438 11.500
NT 84.938 0.375d 84.563 85.125 85.875 83.688 12844 1002 7 2:56 94.125 26.813

TERN 40.000 0.250d 39.750 42.188 42.500 39.500 4961 802 2 3:02 60.500 7.000
EFNT 43.250 -0.875d 44.125 47.938 48.750 42.250 4055 1165 1 2:54 68.000 39.000
PDYN 44.000 -1.000d 45.000 46.781 48.000 43.750 5121 869 10 3:02 58.000 37.250
RBAK 156.688 -11.688d 168.375 166.625 166.875 149.500 28166 6387 1 3:02 199.250 65.000

Tcom&Cable_SrvcPrvdr [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CMTN 123.000 9.563u 113.438 119.375 124.750 115.250 4801 1714 1 3:02 118.625 50.500
COVD 56.438 4.188u 52.250 55.250 58.500 54.750 13120 1624 2 3:02 81.000 20.656
ADLAC 61.625 2.688d 58.938 61.875 62.500 60.875 10122 459 5 2:51 87.000 29.125
RCNC 45.375 2.375u 43.000 43.938 46.375 43.625 3420 609 2 2:59 54.500 8.750

QWST 29.875 1.313- 28.563 29.875 30.688 28.625 N/A 17831 2 3:02 52.375 11.000
GBLX 41.500 0.875d 40.625 41.750 42.000 41.250 13846 975 4 3:01 64.250 8.000
LVLT 54.688 0.688d 54.000 56.000 56.375 54.000 22113 2359 4 3:02 100.125 22.375
MFNX 33.000 0.188d 32.813 34.000 34.500 33.000 12854 1080 10 3:02 47.563 4.219

NXLK 105.250 -0.375d 105.625 106.375 107.500 103.125 6912 663 1 3:02 107.875 10.563
MCLD 28.813 -0.625d 29.438 30.063 30.063 27.250 6383 742 3 3:00 33.688 7.625
GTSG 33.875 -0.688d 34.563 34.938 35.000 33.438 10683 493 10 3:02 45.844 10.563

ISPs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ELNK 53.250 1.688u 51.563 53.000 53.750 52.250 4914 879 4 3:01 99.375 19.500
PSIX 55.813 0.938d 54.875 58.000 59.375 54.250 14077 2041 1 3:02 73.750 8.375
MSPG 41.000 0.813d 40.188 42.063 42.500 39.250 16664 3460 2 3:02 66.500 11.563
CNCX 26.813 0.500d 26.313 27.875 28.250 26.375 7341 925 6 3:00 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 131.000 3.438d 127.563 131.250 132.750 127.625 14342 3436 3 3:02 148.188 7.750
ABOV 37.500 0.563d 36.938 38.000 38.813 37.438 3406 485 10 3:02 75.500 5.750
VRIO 80.125 -0.250d 80.375 81.375 81.625 79.750 2234 305 1 3:01 85.000 13.000

E*Portals [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GNET 64.875 2.250d 62.625 66.500 66.500 62.625 9318 2158 1 3:02 99.500 3.203
LCOS 45.188 1.063d 44.125 46.188 46.375 44.813 19960 3631 2 3:02 72.688 10.000
INSP 55.125 -1.750d 56.875 57.250 58.625 53.500 9504 1725 5 3:01 72.625 9.750

E*Banking [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
TBFC 30.188 1.688u 28.500 29.500 30.375 28.750 2811 540 1 2:59 75.875 3.938
SONE 35.375 1.000u 34.375 35.250 36.125 34.500 1130 255 4 3:00 79.250 4.625
NTBK 23.813 0.188d 23.625 24.438 24.625 23.250 10437 1393 4 3:02 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AMTD 28.313 2.063u 26.250 28.125 28.688 26.750 33948 6011 2 3:02 62.781 1.875
NDB 39.750 1.250u 38.500 39.500 40.250 38.563 5707 985 57 3:01 93.000 8.125
EGRP 31.500 1.250u 30.250 31.188 31.750 30.250 32709 5383 1 3:02 72.250 2.500
SCH 45.938 0.313d 45.625 46.375 47.063 45.563 22723 1479 N/A 2:57 77.500 9.250

NITE 43.188 -1.000d 44.188 45.000 45.375 42.188 36465 6916 1 3:02 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VRSN 78.750 3.500u 75.250 77.000 80.000 74.750 6516 1349 3 3:01 96.750 9.688
NSOL 72.688 1.813u 70.875 72.375 73.625 72.000 3517 778 5 3:02 153.750 10.500
BVSN 66.000 1.563u 64.438 65.625 67.250 61.375 7503 1009 40 3:00 80.000 9.250
INTU 84.438 1.250u 83.188 83.625 85.125 79.875 7831 1194 10 3:00 110.750 26.250

VERT 91.125 0.625d 90.500 92.000 92.750 88.500 2627 356 1 3:01 149.000 34.750

E*Misc [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GMST 66.000 1.500u 64.500 65.875 68.250 63.625 5225 728 4 2:55 77.500 15.500
STRM 40.063 0.813d 39.250 40.938 41.500 39.125 2899 529 2 3:00 70.000 24.000
PHCM 72.875 -0.375d 73.250 75.500 77.500 71.750 1273 415 2 2:56 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 71.688 4.438u 67.250 68.625 72.000 68.625 12585 1015 3 2:57 80.500 15.969
GTW 74.500 3.813u 70.688 72.438 74.750 71.125 12423 1052 3 2:57 84.500 36.125
AAPL 53.313 2.375u 50.938 52.625 53.938 52.500 26029 2890 25 3:02 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 76.313 5.063u 71.250 72.750 76.313 72.625 11283 698 22 2:57 79.250 15.000
SNPS 56.813 3.438u 53.375 54.250 56.875 54.125 8130 893 1 3:02 63.250 24.500
AMAT 72.125 2.750u 69.375 70.125 72.688 69.969 43399 6309 7 3:02 79.938 21.563
NVLS 60.688 2.625u 58.063 59.547 62.313 58.875 10663 1938 5 3:01 75.875 20.875

KLAC 65.125 2.438u 62.688 64.000 65.750 63.000 10099 1878 2 3:00 73.063 20.750
LRCX 47.000 2.250u 44.750 45.500 48.125 45.375 8196 778 9 2:59 52.063 8.375

Semis [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
TXN 142.438 7.188u 135.250 140.000 143.375 138.375 28333 2369 5 2:57 155.375 45.375
PMCS 78.500 6.688u 71.813 73.875 78.813 73.750 9325 2076 2 3:02 86.625 11.438
RFMD 71.438 5.875u 65.563 71.000 72.375 68.000 7323 1442 2 3:00 86.625 6.125
BRCM 118.688 5.750u 112.938 115.938 120.250 115.125 25560 5106 3 3:02 149.500 23.500

RMBS 98.875 5.625u 93.250 96.000 99.625 95.000 8139 1935 1 3:02 117.500 45.000
VTSS 62.000 4.500u 57.500 58.438 62.000 58.438 14829 1763 9 3:02 73.875 17.125
CREE 72.125 4.375u 67.750 70.000 74.250 70.000 4122 583 1 3:00 82.000 10.500
LSCC 57.813 3.938u 53.875 55.250 58.750 54.750 2426 382 1 3:01 64.500 18.875

QLGC 146.000 3.375d 142.625 147.000 147.000 143.813 3619 546 1 3:02 158.000 23.500
LLTC 62.813 2.938u 59.875 61.375 63.750 60.500 12974 1979 10 3:02 75.750 19.563
TXCC 44.750 2.375u 42.375 43.188 46.063 43.125 2952 369 10 3:01 52.250 7.328
XLNX 61.125 2.125u 59.000 60.250 61.516 59.375 19018 2263 8 3:02 65.125 14.875

TQNT 46.000 1.938u 44.063 44.250 46.250 44.250 4540 794 11 3:01 51.875 7.328
MCHP 48.063 1.188u 46.875 47.625 49.250 46.625 3257 567 2 3:02 54.938 17.000
ALTR 36.875 0.875- 36.000 36.875 38.000 36.125 24540 2766 5 3:02 46.875 14.531
MMCN 44.000 0.625d 43.375 44.250 45.000 43.500 2172 216 3 3:01 51.500 7.750

GALT 55.500 0.500d 55.000 56.500 57.875 55.375 3683 362 2 2:45 64.750 6.625
AMCC 89.125 -0.375d 89.500 90.125 92.000 87.375 3869 511 3 2:53 95.000 12.250

Software [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CTXS 52.500 5.063u 47.438 50.000 52.750 49.000 23357 2622 500 3:02 65.250 23.125
MERQ 44.250 2.563u 41.688 42.125 44.750 42.125 4107 367 13 2:58 45.875 10.563
EFII 56.500 2.500u 54.000 54.750 56.625 54.500 4313 435 10 3:02 60.375 13.500
SEBL 61.000 2.438u 58.563 60.375 61.250 60.000 9238 972 50 3:02 67.375 15.125

ORCL 37.313 2.313u 35.000 35.563 37.313 35.281 N/A 6550 7 3:02 41.156 12.125
BMCS 52.125 1.875u 50.250 51.500 52.250 50.938 31782 2435 3 3:02 64.875 30.000
CA 48.500 1.875u 46.625 48.000 48.500 47.000 15299 585 482 3:01 58.000 26.000
ADBE 86.750 1.063u 85.688 86.125 87.500 85.188 4195 635 4 3:02 93.625 23.625

RATL 34.875 0.938u 33.938 34.625 35.000 34.000 5919 492 4 3:01 40.000 10.500
CHKP 62.063 0.688d 61.375 62.313 63.750 61.500 2532 514 3 2:59 67.313 10.875
CPWR 26.938 0.688u 26.250 26.875 27.250 26.625 22016 1905 10 3:02 39.906 16.375
LGTO 76.375 -0.813d 77.188 78.063 78.750 75.250 7062 784 25 2:50 82.813 27.500

VRTS 54.563 -2.688d 57.250 57.000 57.125 53.063 27285 1995 5 3:02 63.438 11.875

ECM [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SLR 65.625 2.813u 62.813 63.750 65.813 63.500 7683 715 100 2:57 73.250 19.406
SANM 68.875 2.250u 66.625 68.438 70.125 67.875 7424 739 20 3:02 83.500 19.625
FLEX 47.125 0.625d 46.500 47.500 47.750 45.250 6990 567 15 3:00 60.250 10.984
JBL 43.625 -0.125d 43.750 44.125 44.688 43.125 6213 291 3 2:55 55.375 11.500

Misc [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NTAP 54.750 2.375u 52.375 53.188 55.000 52.938 3687 629 1 3:00 67.000 16.000
EXTR 54.125 1.875u 52.250 53.000 55.000 53.000 2324 317 1 2:51 71.125 35.063
ADIC 40.313 -2.688d 43.000 43.000 43.375 40.000 931 220 2 3:00 49.875 6.125

Banks_Brokers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MWD 96.813 4.188u 92.625 93.500 97.000 92.750 11506 855 3 2:56 116.938 36.500
MER 73.500 1.563u 71.938 72.750 73.625 72.063 16963 1521 34 2:57 102.500 35.750
GS 64.625 1.375u 63.250 64.250 64.688 63.313 4681 320 50 2:57 77.250 60.500
C 47.938 0.813- 47.125 47.938 48.250 47.500 61801 2498 17 2:57 51.750 19.000

Bios_Drugs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AMGN 73.750 0.750u 73.000 73.688 74.750 72.250 28131 2891 4 3:02 81.375 28.969
BGEN 68.625 0.688d 67.938 69.000 69.000 66.750 18459 1680 50 3:01 76.625 20.875
PFE 35.500 0.188d 35.313 35.625 35.750 34.938 61910 4981 1053 3:02 50.031 28.656
IMNX 111.969 -0.156d 112.125 114.375 115.250 108.938 3789 930 1 3:02 145.875 23.938

Laser [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VISX 100.313 1.750u 98.563 100.125 100.750 96.875 8903 2029 1 3:02 102.313 10.484
BEAM 25.063 -1.188d 26.250 27.188 29.375 24.063 N/A 22053 4 3:02 27.188 3.000