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 10983.000 120.000u 10863.000 10863.000 10994.000 10863.000 N/A 4146 N/A 12:14 N/A N/A
NDX 2291.000 57.500u 2233.500 2233.500 2291.900 2233.500 737 649 1 12:34 2468.400 1063.300
COMP 2668.200 49.100u 2619.100 2658.200 2672.300 2650.100 168 150 2 12:18 2874.900 1357.100
SOX 493.060 23.170u 469.890 469.890 493.680 469.890 753 660 3 12:14 533.460 182.590

SPZ 1363.200 15.400u 1347.800 1347.800 1363.400 1347.800 678 593 2 12:19 1420.100 923.300
BKX 877.900 9.000u 868.900 874.500 879.000 871.200 648 563 2 12:14 944.300 545.700
QQQ 114.375 2.625u 111.750 114.000 114.625 113.031 33196 1022 60 12:14 123.438 97.000
VIX 24.330 -1.580d 25.910 25.010 25.320 23.110 154 138 1 12:18 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 142.938 6.438u 136.500 138.250 143.500 137.000 15661 1091 674 12:18 142.625 67.000
HWP 109.375 3.688u 105.688 106.688 109.688 106.688 15550 1087 10 12:14 118.438 47.063
JPM 136.313 1.938u 134.375 134.875 136.625 134.500 3505 344 52 12:12 147.813 72.125
GE 115.188 1.188u 114.000 115.000 115.500 113.813 17444 1498 N/A 12:14 120.000 69.000

MRK 69.125 0.813u 68.313 69.000 69.188 68.375 14966 1207 312 12:19 87.375 57.500
WMT 45.750 0.125d 45.625 45.813 46.000 45.000 21995 1359 346 12:18 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 66.938 4.063u 62.875 64.625 67.125 64.563 N/A 15673 10 12:19 71.844 34.875
IBM 125.438 2.438u 123.000 125.000 126.000 123.563 36312 2344 1 12:13 139.188 55.375
DELL 42.063 2.063u 40.000 40.625 42.250 40.500 N/A 13453 6 12:19 55.000 20.375
LU 66.500 1.875u 64.625 66.000 66.688 64.938 N/A 6499 1 12:14 79.750 26.719

MSFT 88.875 1.250u 87.625 88.813 89.750 88.000 N/A 12331 2 12:19 100.750 43.875
CSCO 62.125 1.063- 61.063 62.125 62.500 61.438 N/A 10042 2 12:19 69.250 20.563
WCOM 87.000 0.813u 86.188 86.938 87.250 86.063 32792 3618 2 12:19 96.766 39.000
EMC 61.375 0.563d 60.813 61.813 62.188 60.625 24893 2126 8 12:14 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 83.063 4.500u 78.563 81.500 83.625 79.500 11475 2578 1 12:19 176.000 6.750
YHOO 138.688 4.375u 134.313 138.125 139.000 135.625 49541 10514 1 12:19 244.000 29.500
CMGI 92.625 3.875d 88.750 93.000 93.875 90.250 24138 6682 10 12:19 165.000 8.609
ATHM 49.063 2.875u 46.188 48.875 49.375 47.750 62227 9193 5 12:19 99.000 11.750

INKT 107.313 1.813d 105.500 108.125 109.500 106.375 8670 1580 3 12:18 159.125 19.500
RNWK 85.188 1.188d 84.000 86.625 87.438 84.000 7345 1650 1 12:19 131.875 7.625
CNET 42.500 1.000d 41.500 42.938 43.375 41.000 7464 1370 5 12:19 79.750 7.250
AMZN 106.875 0.938d 105.938 109.000 110.375 106.063 60283 11349 5 12:19 221.250 21.656

AOL 100.688 0.563d 100.125 101.500 102.750 100.188 N/A 11383 2 12:14 175.500 17.250
PCLN 76.625 -1.563d 78.188 80.750 81.000 76.250 9855 1716 1 12:18 165.000 58.000
EBAY 101.250 -3.125d 104.375 105.000 107.938 98.500 53395 12273 5 12:19 234.000 8.406

Networkers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SUNW 70.250 1.938u 68.313 69.813 70.500 69.000 30514 4224 2 12:19 76.438 19.188
COMS 24.500 0.188u 24.313 24.313 24.750 24.250 12616 1467 2 12:19 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 54.500 2.563u 51.938 52.500 54.563 52.500 21283 2041 1 12:19 58.313 15.375
MOT 90.125 2.000u 88.125 88.875 90.438 86.875 19040 903 10 12:14 100.188 38.375
QCOM 154.500 1.875d 152.625 155.188 155.500 152.500 20520 3021 5 12:19 167.250 18.875
PCS 57.938 1.063u 56.875 56.938 58.000 56.938 12787 325 7 12:13 61.875 12.750

NOK 88.000 1.000d 87.000 89.500 89.563 87.500 15747 848 20 12:14 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CMTN 118.063 4.625d 113.438 119.375 120.250 115.250 2127 738 20 12:19 118.625 50.500
JDSU 82.625 3.563- 79.063 82.625 82.750 79.500 7508 1562 6 12:18 88.688 15.625
ETEK 44.188 3.438u 40.750 40.938 44.500 40.875 6922 322 4 12:18 51.188 19.438
CMVT 74.750 2.875- 71.875 74.750 75.563 73.500 5160 488 5 12:17 82.375 19.578
TLAB 62.750 2.313u 60.438 62.500 63.313 61.750 14198 1950 50 12:19 74.000 15.688

JNPR 146.500 2.250d 144.250 148.500 149.750 145.000 2172 660 2 12:15 162.000 90.125
TERN 42.000 2.250d 39.750 42.188 42.500 40.625 2918 396 5 12:17 60.500 7.000
HLIT 75.250 1.813d 73.438 76.375 76.375 73.000 1131 235 5 12:14 79.625 7.625
WCII 57.188 1.500u 55.688 57.000 58.875 56.750 4046 423 10 12:18 64.438 10.250

AWRE 48.000 1.500u 46.500 46.750 48.125 46.500 4145 465 1 12:18 87.125 4.250
ADCT 43.188 0.938- 42.250 43.188 43.375 42.625 3820 491 10 12:17 53.625 15.750
ANTC 38.000 0.438d 37.563 38.500 38.625 37.625 1117 105 10 12:10 42.438 11.500
OCLI 72.188 0.313d 71.875 73.500 73.500 71.000 634 72 4 12:18 88.375 14.375

NT 84.750 0.188d 84.563 85.125 85.875 83.688 8638 626 5 12:12 94.125 26.813
PDYN 45.000 0.000d 45.000 46.781 48.000 43.750 3740 619 1 12:15 58.000 37.250
EFNT 43.375 -0.750d 44.125 47.938 48.750 42.250 3106 849 1 12:18 68.000 39.000
RBAK 152.500 -15.875d 168.375 166.625 166.875 149.500 19098 3332 2 12:18 199.250 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 56.250 3.625u 52.625 55.250 58.500 54.750 10740 1306 8 12:18 81.000 20.656
ADLAC 62.063 3.125u 58.938 61.875 62.500 60.875 7005 335 15 12:18 87.000 29.125
RCNC 45.375 2.375u 43.000 43.938 46.375 43.625 2422 481 5 12:18 54.500 8.750

LVLT 56.063 2.063u 54.000 56.000 56.375 55.000 12608 1290 1 12:19 100.125 22.375
QWST 29.438 0.875d 28.563 29.875 30.688 28.625 N/A 12511 5 12:19 52.375 11.000
GBLX 41.500 0.875d 40.625 41.750 41.813 41.250 9393 565 6 12:18 64.250 8.000
MFNX 33.313 0.500d 32.813 34.000 34.500 33.188 9663 697 2 12:18 47.563 4.219

GTSG 33.688 -0.875d 34.563 34.938 35.000 33.438 6311 324 100 12:14 45.844 10.563
NXLK 104.625 -1.000d 105.625 106.375 107.500 103.125 4384 469 1 12:16 107.875 10.563
MCLD 28.375 -1.063d 29.438 30.063 30.063 27.250 4275 502 1 12:14 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 53.125 1.563u 51.563 53.000 53.750 52.250 3629 635 1 12:19 99.375 19.500
PSIX 55.750 0.875d 54.875 58.000 59.375 54.250 11737 1642 8 12:18 73.750 8.375
CNCX 27.063 0.750d 26.313 27.875 28.250 26.375 4418 611 10 12:17 57.625 7.125
MSPG 40.125 -0.063d 40.188 42.063 42.500 39.250 10330 2160 8 12:18 66.500 11.563

WebHosting [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EXDS 129.500 1.938d 127.563 131.250 132.750 127.625 9602 2304 1 12:18 148.188 7.750
ABOV 37.875 0.938d 36.938 38.000 38.813 37.438 1976 320 1 12:17 75.500 5.750
VRIO 80.750 0.375d 80.375 81.375 81.625 79.750 1964 218 15 12:18 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LCOS 45.938 1.813d 44.125 46.188 46.375 44.813 15565 2727 1 12:19 72.688 10.000
GNET 64.063 1.438d 62.625 66.500 66.500 62.625 6824 1532 4 12:19 99.500 3.203
INSP 54.688 -2.188d 56.875 57.250 58.625 54.125 6119 1074 4 12:17 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SONE 35.625 1.250u 34.375 35.250 36.125 34.500 664 158 1 12:13 79.250 4.625
TBFC 29.625 1.063u 28.563 29.500 29.750 28.875 1590 260 3 12:16 75.875 3.938
NTBK 24.125 0.500d 23.625 24.438 24.625 23.250 8055 1011 3 12:18 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 27.500 1.250d 26.250 28.125 28.125 26.750 18507 3344 4 12:19 62.781 1.875
EGRP 31.250 1.000u 30.250 31.188 31.750 30.250 20333 3247 2 12:19 72.250 2.500
SCH 46.313 0.688d 45.625 46.375 47.063 45.563 13145 866 1 12:13 77.500 9.250
NDB 39.125 0.625d 38.500 39.500 40.250 38.563 3877 633 N/A 12:14 93.000 8.125

NITE 43.875 -0.313d 44.188 45.000 45.375 42.188 25270 4683 5 12:19 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 77.750 2.500u 75.250 77.000 78.125 74.750 5331 908 2 12:18 96.750 9.688
NSOL 72.563 1.688u 70.875 72.375 73.625 71.938 2789 577 4 12:17 153.750 10.500
VERT 90.625 0.125d 90.500 92.000 92.750 88.500 1706 242 1 12:18 149.000 34.750
BVSN 64.125 -0.313d 64.438 65.625 67.250 61.375 5950 707 1 12:19 80.000 9.250

INTU 81.500 -1.688d 83.188 83.625 85.125 79.875 5162 745 1 12:19 110.750 26.250

E*Misc [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PHCM 74.625 1.375d 73.250 75.500 77.500 71.750 1030 319 1 12:16 89.750 32.250
GMST 65.500 1.000d 64.500 65.875 68.125 63.625 3816 466 7 12:19 77.500 15.500
STRM 40.000 0.750d 39.250 40.938 41.500 39.125 1926 394 20 12:18 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BBY 70.438 3.188u 67.250 68.625 70.875 68.625 6157 570 9 12:13 80.500 15.969
AAPL 53.688 2.750u 50.938 52.625 53.938 52.500 16933 2093 1 12:17 56.625 28.500
GTW 72.938 2.250u 70.688 72.438 73.125 71.125 7316 542 1 12:14 84.500 36.125

SemiCapX_EDA [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
TER 74.938 3.688u 71.250 72.750 75.375 72.625 5328 413 13 12:13 79.250 15.000
NVLS 61.250 3.188u 58.063 59.547 61.438 58.875 7424 1270 5 12:18 75.875 20.875
SNPS 56.375 3.000u 53.375 54.250 56.813 54.125 5670 620 1 12:19 63.250 24.500
AMAT 72.250 2.875u 69.375 70.125 72.625 69.969 30838 4454 6 12:19 79.938 21.563

LRCX 47.438 2.625u 44.813 45.500 48.125 45.375 5762 570 8 12:17 52.063 8.375
KLAC 65.313 2.625u 62.688 64.000 65.313 63.000 6380 1255 9 12:18 73.063 20.750

Semis [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
TXN 141.938 6.688u 135.250 140.000 142.000 138.313 19275 1426 1 12:13 155.375 45.375
RMBS 99.125 5.875u 93.250 96.000 99.625 95.000 6474 1431 1 12:18 117.500 45.000
RFMD 71.000 5.438- 65.563 71.000 71.875 68.000 5722 951 1 12:18 86.625 6.125
BRCM 118.188 5.250u 112.938 115.938 118.500 115.125 16556 3136 1 12:19 149.500 23.500

PMCS 76.750 4.938u 71.813 73.875 77.750 73.750 5522 1261 1 12:18 86.625 11.438
CREE 71.875 4.125u 67.750 70.000 72.875 70.000 1568 335 1 12:17 82.000 10.500
VTSS 61.000 3.375u 57.625 58.438 61.125 58.438 8282 1107 3 12:18 73.875 17.125
LSCC 57.000 3.125u 53.875 55.250 57.125 54.750 1408 203 60 12:16 64.500 18.875

TXCC 45.375 3.000u 42.375 43.188 46.063 43.125 1971 263 101 12:17 52.250 7.328
LLTC 62.250 2.375u 59.875 61.375 63.063 60.500 8340 1281 1 12:18 75.750 19.563
QLGC 144.875 2.250d 142.625 147.000 147.000 143.813 2541 387 72 12:18 158.000 23.500
XLNX 61.125 2.125u 59.000 60.250 61.188 59.375 8754 1332 1 12:19 65.125 14.875

TQNT 46.125 2.063u 44.063 44.250 46.250 44.250 3026 496 1 12:18 51.875 7.328
ALTR 37.563 1.563u 36.000 36.875 38.000 36.125 16567 1813 4 12:19 46.875 14.531
GALT 56.250 1.250d 55.000 56.500 57.875 55.375 2396 295 1 12:16 64.750 6.625
MCHP 47.750 0.875u 46.875 47.625 48.375 46.625 1917 311 1 12:18 54.938 17.000

MMCN 44.063 0.688d 43.375 44.250 45.000 43.500 1356 167 10 12:18 51.500 7.750
AMCC 87.875 -1.625d 89.500 90.125 92.000 87.375 2323 350 2 12:19 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 50.438 3.000u 47.438 50.000 50.875 49.000 12568 1502 1 12:19 65.250 23.125
MERQ 44.188 2.500u 41.688 42.125 44.500 42.125 3090 240 11 12:18 45.875 10.563
EFII 56.250 2.250u 54.000 54.750 56.250 54.500 3340 297 7 12:17 60.375 13.500
SEBL 60.750 2.188u 58.563 60.375 61.000 60.000 6403 611 7 12:18 67.375 15.125

BMCS 51.875 1.625u 50.250 51.500 52.250 50.938 20405 1522 10 12:18 64.875 30.000
CA 47.938 1.313d 46.625 48.000 48.000 47.000 8165 321 10 12:14 58.000 26.000
CHKP 62.375 1.000u 61.375 62.313 63.750 61.500 2141 398 9 12:19 67.313 10.875
ORCL 35.938 0.938u 35.000 35.563 36.000 35.281 58738 3104 1 12:19 41.156 12.125

CPWR 27.000 0.750u 26.250 26.875 27.250 26.625 14506 1162 3 12:18 39.906 16.375
RATL 34.250 0.313d 33.938 34.625 35.000 34.000 3710 293 5 12:18 40.000 10.500
ADBE 85.938 0.250d 85.688 86.125 87.500 85.188 2714 391 46 12:18 93.625 23.625
LGTO 75.625 -1.563d 77.188 78.063 78.750 75.250 5834 635 3 12:18 82.813 27.500

VRTS 54.125 -3.125d 57.250 57.000 57.125 53.063 17578 1367 1 12:18 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SANM 69.250 2.625u 66.625 68.438 70.125 67.875 5266 529 20 12:19 83.500 19.625
SLR 65.063 2.250u 62.813 63.750 65.250 63.500 5097 432 19 12:13 73.250 19.406
JBL 43.688 -0.063d 43.750 44.125 44.688 43.688 3766 152 17 12:12 55.375 11.500
FLEX 46.125 -0.375d 46.500 47.500 47.750 45.250 2256 311 5 12:18 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 54.188 1.938u 52.250 53.000 55.000 53.000 1317 167 3 12:13 71.125 35.063
NTAP 54.063 1.688u 52.375 53.188 55.000 52.938 2344 443 3 12:18 67.000 16.000
ADIC 40.750 -2.250d 43.000 43.000 43.375 40.125 550 136 5 12:03 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 95.313 2.688u 92.625 93.500 95.500 92.750 7580 473 1 12:14 116.938 36.500
MER 72.938 1.000u 71.938 72.750 73.125 72.063 10584 924 5 12:14 102.500 35.750
C 48.000 0.875u 47.125 47.938 48.125 47.500 40421 1515 8 12:14 51.750 19.000
GS 63.875 0.625d 63.250 64.250 64.250 63.313 3176 198 10 12:13 77.250 60.500

Bios_Drugs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
IMNX 113.438 1.313d 112.125 114.375 115.250 108.938 2518 657 17 12:18 145.875 23.938
AMGN 73.625 0.625d 73.000 73.688 74.750 71.000 15555 1830 5 12:18 81.375 28.969
BGEN 67.875 -0.063d 67.938 69.000 69.000 66.750 8839 1093 1 12:18 76.625 20.875
PFE 35.250 -0.063d 35.313 35.625 35.750 34.938 36295 2964 9 12:19 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 99.125 0.563d 98.563 100.125 100.750 96.875 6263 1403 5 12:19 102.313 10.484
BEAM 26.313 0.063d 26.250 27.188 29.375 25.625 N/A 15779 10 12:19 27.188 3.000