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 10979.000 116.000u 10863.000 10863.000 11031.000 10863.000 N/A 9893 N/A 4:30 N/A N/A
NDX 2308.800 75.300u 2233.500 2233.500 2312.700 2233.500 1864 1680 1 5:16 2468.400 1063.300
COMP 2679.300 60.200u 2619.100 2658.200 2685.000 2650.100 463 406 1 5:08 2874.900 1357.100
SOX 495.900 26.010u 469.890 469.890 496.900 469.890 1768 1557 1 4:31 533.460 182.590
SPZ 1362.800 15.000u 1347.800 1347.800 1368.800 1347.800 1799 1612 1 5:01 1420.100 923.300
BKX 874.700 5.800u 868.900 874.500 879.400 871.200 1663 1465 1 4:31 944.300 545.700
QQQ 114.000 2.250- 111.750 114.000 115.750 113.031 7M 2178 3 4:35 123.438 97.000
VIX 23.930 -1.980d 25.910 25.010 25.350 23.110 375 322 1 3:59 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 142.375 5.875u 136.500 138.250 143.500 137.000 30009 2284 721 4:01 142.625 67.000
HWP 109.250 3.563u 105.688 106.688 110.813 106.688 30527 2411 174 4:01 118.438 47.063
GE 116.250 2.250u 114.000 115.000 116.875 113.813 35948 3185 1980 4:01 120.000 69.000
JPM 135.500 1.125u 134.375 134.875 136.875 134.500 8199 668 655 4:00 147.813 72.125
MRK 68.750 0.438d 68.313 69.000 69.375 68.375 38971 2555 3 4:18 87.375 57.500
WMT 45.563 -0.063d 45.625 45.813 46.000 45.000 43357 2740 11 5:01 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 67.563 4.688u 62.875 64.625 68.125 64.563 39M 31911 734 4:01 71.844 34.875
IBM 126.250 3.250u 123.000 125.000 126.500 123.563 65135 4608 3 4:40 139.188 55.375
LU 67.125 2.500u 64.625 66.000 67.250 64.938 17M 11939 2 5:01 79.750 26.719
DELL 42.125 2.125u 40.000 40.625 42.375 40.500 27M 24906 6 4:01 55.000 20.375
CSCO 62.938 1.875u 61.063 62.125 63.250 61.438 16M 19606 5 4:01 69.250 20.563
WCOM 87.688 1.563u 86.125 86.938 87.750 86.063 7M 7218 126 4:01 96.766 39.000
MSFT 88.813 1.188- 87.625 88.813 89.750 88.000 33M 23634 1 4:01 100.750 43.875
EMC 60.875 0.063d 60.813 61.813 62.188 60.625 46181 4294 5 5:01 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ATHM 50.938 4.750u 46.188 48.875 52.000 47.750 17M 27066 1 4:01 99.000 11.750
DCLK 80.750 2.188d 78.563 81.500 85.688 79.375 26621 6561 111 4:00 176.000 6.750
CMGI 90.250 1.500d 88.750 93.000 94.000 89.750 42774 12007 4 4:01 165.000 8.609
CNET 42.000 0.500d 41.500 42.938 43.375 41.000 14797 2489 44 4:01 79.750 7.250
AOL 98.188 -1.938d 100.125 101.500 102.750 97.500 27M 23325 7 5:01 175.500 17.250
YHOO 131.313 -2.938d 134.250 138.125 140.500 131.063 10M 21472 2 4:01 244.000 29.500
INKT 102.313 -3.188d 105.500 108.125 109.500 100.688 16719 3303 20 4:00 159.125 19.500
RNWK 80.125 -3.875d 84.000 86.625 87.438 78.625 20009 4636 1 4:00 131.875 7.625
PCLN 73.656 -4.531d 78.188 80.750 81.000 73.438 21169 3928 1 4:00 165.000 58.000
EBAY 99.563 -4.813d 104.375 105.000 107.938 98.500 8.5M 20578 98 4:00 234.000 8.406
AMZN 101.000 -4.938d 105.938 109.000 110.375 100.125 12M 22997 5 4:01 221.250 21.656

Networkers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SUNW 71.563 3.250u 68.313 69.813 71.938 69.125 7.5M 9721 3 4:01 76.438 19.188
COMS 24.688 0.375u 24.313 24.313 25.313 24.250 39948 3705 142 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NXTL 57.000 5.063u 51.938 52.500 57.063 52.500 50692 4629 1 4:01 58.313 15.375
MOT 92.500 4.375u 88.125 88.875 92.750 86.875 36571 1700 4 4:12 100.188 38.375
QCOM 154.375 1.750d 152.625 155.188 155.750 152.500 39074 5936 100 4:01 167.250 18.875
NOK 88.750 1.750d 87.000 89.500 89.563 87.500 29404 1680 140 4:01 99.375 29.531
PCS 58.500 1.625u 56.875 56.938 59.313 56.938 56278 1000 188 4:00 61.875 12.750

Tcom&Cable_Gear [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
HLIT 79.438 6.000u 73.438 76.375 79.500 73.000 5166 605 10 4:00 79.625 7.625
CMTN 118.063 4.625d 113.438 119.375 124.750 115.250 6510 2231 4 4:00 118.625 50.500
JDSU 82.625 3.563- 79.063 82.625 83.375 79.500 14839 2687 84 4:00 88.688 15.625
CMVT 75.438 3.563u 71.875 74.750 75.875 73.500 9473 1012 12 4:01 82.375 19.578
ETEK 44.125 3.375u 40.750 40.938 45.750 40.875 9683 735 10 4:00 51.188 19.438
TLAB 63.688 3.250u 60.438 62.500 63.938 61.750 33833 4267 6 4:01 74.000 15.688
AWRE 48.688 2.188u 46.500 46.750 49.375 46.500 6833 875 10 3:59 87.125 4.250
OCLI 73.875 2.000u 71.875 73.500 75.000 71.000 2556 247 5 4:00 88.375 14.375
JNPR 146.125 1.875d 144.250 148.500 149.750 145.000 3759 1217 7 3:59 162.000 90.125
TERN 41.313 1.563d 39.750 42.188 42.500 39.375 5933 988 100 4:00 60.500 7.000
WCII 57.063 1.375u 55.688 57.000 58.875 56.500 8620 681 1 4:00 64.438 10.250
ANTC 38.313 0.750d 37.563 38.375 38.625 37.625 2738 202 6 3:59 42.438 11.500
ADCT 42.688 0.438d 42.250 43.188 43.563 42.500 14057 1327 133 4:01 53.625 15.750
NT 84.688 0.125d 84.563 85.125 86.250 83.688 16764 1288 20 5:01 94.125 26.813
EFNT 42.063 -2.063d 44.125 47.938 48.750 42.000 5216 1356 1 3:59 68.000 39.000
PDYN 42.125 -2.875d 45.000 46.781 48.000 42.000 6260 1125 1 4:00 58.000 37.250
RBAK 153.750 -14.625d 168.375 166.625 166.875 149.500 31413 7215 5 4:00 199.250 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
COVD 56.375 4.125u 52.250 55.250 58.500 54.750 15236 1846 1 3:59 81.000 20.656
ADLAC 61.750 2.813d 58.938 61.875 62.500 60.875 15894 545 31 4:00 87.000 29.125
RCNC 45.063 2.063u 43.000 43.938 46.375 43.625 4776 687 98 4:00 54.500 8.750
GBLX 42.250 1.625u 40.625 41.750 42.375 41.250 16543 1173 50 4:00 64.250 8.000
QWST 30.125 1.563u 28.563 29.875 30.688 28.625 18M 20361 30 4:01 52.375 11.000
LVLT 55.438 1.438d 54.000 56.000 56.375 53.938 28026 2891 10 4:00 100.125 22.375
XLK 105.750 0.125d 105.625 106.375 107.500 103.125 7945 782 2 4:01 107.875 10.563
MFNX 32.750 -0.063d 32.813 34.000 34.500 32.500 17419 1372 241 4:00 47.563 4.219
GTSG 34.000 -0.563d 34.563 34.938 35.000 33.438 17872 646 1030 4:01 45.844 10.563
MCLD 28.875 -0.563d 29.438 30.063 30.063 27.250 7293 844 1 4:01 33.688 7.625

ISPs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ELNK 54.875 3.313u 51.563 53.000 54.875 52.250 7798 1364 1 4:00 99.375 19.500
CNCX 26.625 0.313d 26.313 27.875 28.250 26.375 8589 1057 5 4:00 57.625 7.125
MSPG 40.250 0.063d 40.188 42.063 42.500 39.250 22102 4321 5 4:00 66.500 11.563
PSIX 53.313 -1.563d 54.875 58.000 59.375 53.125 16638 2457 1 4:00 73.750 8.375

WebHosting [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ABOV 37.438 0.500d 36.938 38.000 38.813 37.125 5069 625 2 3:59 75.500 5.750
EXDS 128.000 0.438d 127.563 131.250 132.750 126.000 19813 4501 1 4:00 148.188 7.750
VRIO 80.125 -0.250d 80.375 81.625 81.625 79.750 3390 414 40 4:00 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 65.000 2.375d 62.625 66.500 66.500 62.625 10841 2519 1 4:00 99.500 3.203
LCOS 44.375 0.250d 44.125 46.188 46.375 43.250 26417 4714 1 4:01 72.688 10.000
INSP 55.188 -1.688d 56.875 57.250 58.625 53.500 12536 2191 2 4:00 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 29.813 1.313u 28.500 29.500 30.375 28.750 4327 663 5 4:00 75.875 3.938
SONE 35.500 1.125u 34.375 35.250 36.125 34.500 1591 325 2 3:59 79.250 4.625
NTBK 23.500 -0.125d 23.625 24.438 24.625 23.250 12058 1606 2 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AMTD 27.688 1.438d 26.250 28.125 28.688 26.750 41541 7241 7 4:00 62.781 1.875
EGRP 31.313 1.063u 30.250 31.188 31.750 30.250 39105 6403 9 4:00 72.250 2.500
NDB 38.938 0.438d 38.500 39.500 40.250 38.563 6528 1162 14 4:01 93.000 8.125
NITE 44.375 0.188d 44.188 45.000 45.375 42.188 46251 8248 10 4:01 81.625 2.250
SCH 45.563 -0.063d 45.625 46.375 47.063 45.250 29953 1792 322 4:01 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VERT 97.000 6.500u 90.500 92.000 97.250 88.500 3971 570 1 4:00 149.000 34.750
VRSN 77.313 2.063u 75.250 77.000 80.000 74.750 9141 1654 1 4:00 96.750 9.688
INTU 84.875 1.688u 83.188 83.625 85.125 79.875 8683 1377 1 4:01 110.750 26.250
BVSN 65.563 1.125d 64.438 65.625 67.250 61.375 8484 1160 1 4:00 80.000 9.250
NSOL 68.375 -2.500d 70.875 72.375 73.625 66.500 6006 1347 13 4:00 153.750 10.500

E*Misc [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GMST 66.313 1.813u 64.500 65.875 68.250 63.625 6415 841 117 4:00 77.500 15.500
STRM 39.750 0.500d 39.250 40.938 41.500 39.125 3730 631 2 4:00 70.000 24.000
PHCM 72.375 -0.875d 73.250 75.500 77.500 71.250 2161 497 2 3:59 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 71.625 4.375u 67.250 68.625 72.000 68.625 15785 1324 40 4:02 80.500 15.969
GTW 74.875 4.188u 70.688 72.438 75.000 71.125 15852 1448 4 4:08 84.500 36.125
AAPL 53.688 2.750u 50.938 52.625 53.938 52.500 35349 3489 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
TER 77.000 5.750u 71.250 72.750 77.375 72.625 16484 895 5 4:17 79.250 15.000
AMAT 72.563 3.188u 69.375 70.125 73.250 69.969 56074 7917 1 4:01 79.938 21.563
SNPS 56.563 3.188u 53.375 54.250 57.063 54.125 10751 1111 77 4:01 63.250 24.500
KLAC 65.625 2.938u 62.688 64.000 65.938 63.000 12192 2249 1 4:01 73.063 20.750
NVLS 60.813 2.750u 58.063 59.547 62.313 58.875 12541 2211 7 4:01 75.875 20.875
LRCX 46.625 1.875u 44.750 45.500 48.125 45.375 10308 920 11 4:01 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 143.125 7.875u 135.250 140.000 143.500 138.375 35873 2929 10 4:18 155.375 45.375
RFMD 72.625 7.063u 65.563 71.000 73.125 68.000 9656 1827 50 4:00 86.625 6.125
PMCS 78.375 6.563u 71.813 73.875 79.250 73.750 11853 2528 2 4:00 86.625 11.438
QLGC 148.688 6.063u 142.625 147.000 148.750 143.813 4278 701 1 4:00 158.000 23.500
CREE 72.750 5.000u 67.750 70.000 74.250 70.000 5228 728 2 4:00 82.000 10.500
VTSS 62.125 4.625u 57.500 58.438 63.125 58.438 18595 2270 7 4:01 73.875 17.125
BRCM 116.625 3.688u 112.938 115.938 120.250 115.125 30561 6277 12 4:01 149.500 23.500
LLTC 63.438 3.563u 59.875 61.375 63.750 60.500 16451 2343 7 4:01 75.750 19.563
LSCC 57.313 3.438u 53.875 55.250 58.750 54.750 2823 463 4 4:00 64.500 18.875
RMBS 96.250 3.000u 93.250 96.000 99.875 95.000 11254 2534 4 4:01 117.500 45.000
TQNT 46.375 2.313u 44.063 44.250 46.500 44.250 6658 1035 94 4:00 51.875 7.328
MCHP 49.063 2.188u 46.875 47.625 49.250 46.625 3934 647 120 4:00 54.938 17.000
XLNX 61.063 2.063u 59.000 60.250 61.516 59.375 24092 2734 2 4:01 65.125 14.875
TXCC 44.000 1.625u 42.375 43.188 46.063 43.125 4339 487 6 4:00 52.250 7.328
ALTR 37.625 1.625u 36.000 36.875 38.000 36.125 33210 3248 136 4:01 46.875 14.531
MMCN 43.500 0.125d 43.375 44.250 45.000 42.875 2775 291 5 4:00 51.500 7.750
AMCC 88.750 -0.750d 89.500 90.125 92.000 87.313 5278 600 44 4:00 95.000 12.250
GALT 54.125 -0.875d 55.000 56.500 57.875 54.000 4243 433 3 4:00 64.750 6.625

Software [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CTXS 52.125 4.688u 47.438 50.000 53.000 49.000 30032 3247 90 4:01 65.250 23.125
EFII 56.938 2.938u 54.000 54.750 57.063 54.500 5992 568 3 4:01 60.375 13.500
MERQ 44.188 2.500u 41.688 42.125 44.750 42.125 4648 444 4 3:59 45.875 10.563
SEBL 60.813 2.250u 58.563 60.375 61.250 60.000 11747 1182 61 4:01 67.375 15.125
CA 48.750 2.125u 46.625 48.000 48.938 47.000 18167 734 467 4:01 58.000 26.000
ORCL 37.063 2.063u 35.000 35.563 37.563 35.281 12M 8340 2 4:01 41.156 12.125
ADBE 87.438 1.750u 85.688 86.125 87.500 85.188 5924 829 35 4:01 93.625 23.625
BMCS 51.625 1.375u 50.250 51.500 52.250 50.500 40113 3206 4 4:01 64.875 30.000
RATL 35.063 1.125u 33.938 34.625 35.125 34.000 7966 606 236 4:00 40.000 10.500
CHKP 62.188 0.813d 61.375 62.313 63.750 61.500 3527 608 8 3:59 67.313 10.875
CPWR 26.938 0.688u 26.250 26.875 27.250 26.625 30599 2429 179 4:01 39.906 16.375
LGTO 77.000 -0.188d 77.188 78.063 78.750 75.250 9303 927 1 4:00 82.813 27.500
VRTS 54.625 -2.625d 57.250 57.000 57.313 53.063 33785 2491 3 4:01 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 65.938 3.125u 62.813 63.750 65.938 63.500 11022 895 281 4:00 73.250 19.406
SANM 68.625 2.000u 66.625 68.438 70.125 67.875 9617 871 4 4:00 83.500 19.625
FLEX 46.813 0.313d 46.500 47.500 47.750 45.250 8727 692 21 4:00 60.250 10.984
JBL 43.563 -0.188d 43.750 44.125 44.688 43.125 7203 361 30 4:00 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 54.125 1.750u 52.375 53.188 55.000 52.938 4228 718 2 4:01 67.000 16.000
EXTR 53.188 0.938u 52.250 53.000 55.000 53.000 2613 396 1 4:00 71.125 35.063
ADIC 40.000 -3.000d 43.000 43.000 43.375 39.500 1424 297 3 4:00 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 96.375 3.750u 92.625 93.500 97.313 92.750 14186 1074 149 4:00 116.938 36.500
GS 65.500 2.250u 63.250 64.250 65.750 63.313 5922 399 137 4:01 77.250 60.500
MER 73.563 1.625u 71.938 72.750 74.000 72.063 21470 1920 11 4:14 102.500 35.750
C 47.250 0.125d 47.125 47.938 48.250 47.188 8M 3048 5 4:19 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
IMNX 117.125 5.000u 112.125 114.375 118.563 108.938 6051 1296 8 4:01 145.875 23.938
BGEN 69.688 1.750u 67.938 69.000 69.875 66.750 25867 2235 143 4:01 76.625 20.875
AMGN 74.563 1.563u 73.000 73.688 75.000 72.250 36977 3548 130 4:01 81.375 28.969
PFE 35.125 -0.188d 35.313 35.625 35.750 34.938 8M 6232 6 5:01 50.031 28.656

Laser [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VISX 100.250 1.688u 98.563 100.125 100.750 96.875 11095 2372 52 4:01 102.313 10.484
BEAM 24.250 -2.000d 26.250 27.188 29.375 24.063 15M 23695 1 4:01 27.188 3.000