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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
COMP 2694.900 15.600u 2679.300 2684.000 2704.100 2660.600 174 154 1 12:23 2874.900 1357.100
NDX 2322.200 13.400u 2308.800 2308.400 2328.500 2282.800 760 675 1 12:39 2468.400 1063.300
DJII 10991.000 12.000u 10979.000 10979.000 11003.000 10926.000 N/A 4301 N/A 12:19 N/A N/A
SOX 507.830 11.930u 495.900 495.900 507.940 492.640 655 635 1 12:19 533.460 182.590

QQQ 116.125 2.125u 114.000 115.375 116.313 113.891 25748 975 2 12:19 123.438 97.000
SPZ 1364.200 1.400u 1362.800 1362.800 1366.000 1355.500 596 523 1 12:24 1420.100 923.300
VIX 24.090 0.160d 23.930 24.720 24.980 23.750 134 117 1 12:24 60.630 16.730
BKX 872.000 -2.700u 874.700 870.100 873.200 867.300 546 531 1 12:19 944.300 545.700

DOW [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AXP 143.875 1.500u 142.375 140.500 144.000 140.500 16928 655 1 12:19 143.500 67.000
HWP 110.438 1.188u 109.250 109.125 110.688 108.563 10625 951 12 12:19 118.438 47.063
MRK 68.438 -0.313u 68.750 68.250 68.750 67.750 14225 1165 N/A 12:19 87.375 57.500
WMT 45.000 -0.563- 45.563 45.000 45.313 44.625 17171 1432 14 12:19 53.406 26.219

JPM 134.438 -1.063d 135.500 135.438 135.500 133.438 3289 249 100 12:18 147.813 72.125
GE 114.938 -1.313d 116.250 116.000 116.000 114.750 12101 1152 N/A 12:19 120.000 69.000

Tech_Titans [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
INTC 70.063 2.500u 67.563 67.438 70.625 67.000 N/A 24270 1 12:24 71.844 34.875
IBM 127.875 1.625u 126.250 126.375 128.000 125.813 24096 1772 1 12:19 139.188 55.375
EMC 61.688 0.813u 60.875 60.500 61.813 60.000 18461 1545 1 12:19 67.469 20.844
DELL 42.625 0.500u 42.125 41.938 42.813 41.500 N/A 11361 1 12:24 55.000 20.375

MSFT 89.063 0.250d 88.813 89.188 89.750 88.375 N/A 10525 3 12:24 100.750 43.875
CSCO 63.188 0.250u 62.938 62.875 63.375 61.438 N/A 9113 3 12:24 69.250 20.563
LU 66.500 -0.563d 67.063 67.000 67.000 65.500 N/A 4218 N/A 12:19 79.750 26.719
WCOM 86.688 -1.000d 87.688 87.563 87.625 85.500 54534 4326 1 12:24 96.766 39.000

E*Titans [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PCLN 81.500 7.844u 73.656 77.000 82.875 75.000 19925 5662 5 12:24 165.000 58.000
YHOO 137.813 6.500u 131.313 133.438 139.313 131.500 54833 12002 3 12:24 244.000 29.500
EBAY 105.938 6.375u 99.563 99.125 106.750 98.750 30154 7389 1 12:24 234.000 8.406
RNWK 84.750 4.625u 80.125 80.875 85.063 78.500 10200 2564 1 12:24 131.875 7.625

CMGI 94.813 4.563u 90.250 91.313 96.375 89.688 21019 6325 3 12:24 165.000 8.609
INKT 106.750 4.438u 102.313 103.500 108.625 99.250 10451 2291 2 12:24 159.125 19.500
AMZN 104.938 3.938u 101.000 101.984 106.438 99.625 N/A 15392 1 12:24 221.250 21.656
DCLK 83.250 2.500u 80.750 81.813 84.000 79.438 9389 2668 5 12:24 176.000 6.750

AOL 100.688 2.500u 98.188 98.750 101.500 95.500 N/A 13765 1 12:19 175.500 17.250
ATHM 51.500 0.563u 50.938 50.500 52.000 49.063 43669 7006 5 12:24 99.000 11.750
CNET 41.000 -1.000d 42.000 41.250 41.625 39.500 12182 1948 1 12:24 79.750 7.250

Networkers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
COMS 24.938 0.250u 24.688 24.688 25.000 24.500 14884 1347 4 12:23 51.125 20.000
SUNW 71.000 -0.563d 71.563 71.938 72.000 69.500 32202 4666 1 12:24 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
QCOM 157.875 3.500u 154.375 153.375 158.875 153.063 13913 2705 4 12:24 167.250 18.875
PCS 59.938 1.438u 58.500 58.563 60.000 57.813 5085 292 58 12:23 61.875 12.750
NOK 87.875 -0.875- 88.750 87.875 88.250 87.375 6101 594 5 12:19 99.375 29.531
MOT 91.125 -1.375d 92.500 91.250 91.813 89.813 17638 736 5 12:19 100.188 38.375

NXTL 55.063 -1.938d 57.000 56.125 56.250 54.563 19887 2294 1 12:24 58.313 15.375

Tcom&Cable_Gear [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
RBAK 158.750 5.000u 153.750 155.250 162.000 151.000 5348 1616 1 12:24 199.250 65.000
JDSU 86.250 3.625u 82.625 83.500 87.250 83.125 62666 4933 5 12:24 88.688 15.625
NT 89.500 3.250u 86.250 86.938 89.500 86.250 20926 880 16 12:19 94.125 26.813
CMTN 121.000 2.938u 118.063 114.000 124.875 114.000 3116 1094 1 12:24 124.750 50.500
HLIT 82.125 2.688u 79.438 80.750 83.000 77.250 3032 465 1 12:24 79.625 7.625

AWRE 50.250 1.563u 48.688 50.000 51.750 46.750 2592 449 1 12:23 87.125 4.250
ANTC 39.750 1.438u 38.313 38.375 40.125 38.000 4366 206 43 12:24 42.438 11.500
PDYN 43.125 1.000u 42.125 42.000 43.625 40.125 2938 534 2 12:23 58.000 37.250
ADCT 43.563 0.938u 42.625 43.313 44.000 43.000 16626 902 5 12:24 53.625 15.750

TLAB 63.438 -0.250d 63.688 64.063 64.125 61.813 10726 1945 1 12:24 74.000 15.688
WCII 56.750 -0.313d 57.063 57.125 57.188 56.375 1285 144 2 12:24 64.438 10.250
CMVT 74.563 -0.875d 75.438 75.625 75.625 73.125 3947 444 1 12:20 82.375 19.578
ETEK 43.250 -0.875u 44.125 42.063 43.250 41.000 1247 193 8 12:24 51.188 19.438

EFNT 41.125 -0.938d 42.063 41.875 41.875 38.875 4164 636 2 12:23 68.000 39.000
TERN 40.375 -0.938d 41.313 40.688 42.188 39.375 2376 342 4 12:22 60.500 7.000
OCLI 71.688 -2.188d 73.875 74.500 74.500 71.500 730 54 1 12:22 88.375 14.375
JNPR 143.500 -2.625d 146.125 145.125 145.250 141.500 1868 462 3 12:20 162.000 90.125

Tcom&Cable_SrvcPrvdr [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LVLT 56.813 1.375u 55.438 55.313 57.000 54.125 8289 1107 2 12:24 100.125 22.375
MCLD 29.750 1.063u 28.688 29.500 30.000 28.500 2312 329 12 12:24 33.688 7.625
QWST 31.125 1.000d 30.125 31.250 31.375 30.188 N/A 8945 25 12:24 52.375 11.000

RCNC 45.875 0.813u 45.063 45.063 47.250 45.063 4252 447 2 12:24 54.500 8.750
GBLX 43.000 0.750u 42.250 42.250 43.250 41.875 8276 634 3 12:24 64.250 8.000
MFNX 33.313 0.563u 32.750 32.813 33.313 32.000 10556 908 5 12:24 47.563 4.219
NXLK 105.250 -0.500d 105.750 105.750 106.000 103.438 1981 196 2 12:24 107.875 10.563

ADLAC 61.250 -0.500d 61.750 61.750 62.125 61.250 1970 128 1 12:23 87.000 29.125
GTSG 33.375 -0.625d 34.000 34.375 34.438 32.750 13133 317 6 12:22 45.844 10.563
COVD 55.000 -1.375d 56.375 56.375 56.750 54.500 6467 564 50 12:24 81.000 20.656

ISPs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PSIX 53.500 0.188u 53.313 53.438 54.875 50.750 8952 1219 1 12:24 73.750 8.375
ELNK 53.750 -1.125u 54.875 52.875 54.500 50.500 7213 1123 2 12:24 99.375 19.500
CNCX 25.313 -1.313d 26.625 27.000 27.000 24.750 6319 672 3 12:24 57.625 7.125
MSPG 36.438 -3.813d 40.250 38.063 38.125 33.500 N/A 10481 3 12:24 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 130.500 2.500u 128.000 128.750 132.250 122.500 10942 2978 1 12:24 148.188 7.750
ABOV 37.875 0.438u 37.438 37.375 37.938 36.438 5901 331 9 12:22 75.500 5.750
VRIO 77.750 -2.375d 80.125 80.000 80.125 76.875 3317 388 7 12:24 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 66.875 1.875u 65.000 64.625 68.375 62.125 4761 1191 1 12:24 99.500 3.203
LCOS 45.438 1.063d 44.375 45.813 45.875 43.250 10336 2195 2 12:24 72.688 10.000
INSP 51.750 -3.438d 55.188 54.000 54.250 49.750 13785 1869 1 12:24 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NTBK 25.063 1.563u 23.500 23.688 25.875 22.938 6582 1127 2 12:24 83.000 3.578
TBFC 31.063 1.250u 29.813 30.594 31.297 29.313 2497 314 5 12:24 75.875 3.938
SONE 35.375 -0.125d 35.500 35.813 35.813 33.875 1957 211 5 12:20 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NITE 47.063 2.688u 44.375 44.688 47.875 42.813 18004 3364 3 12:24 81.625 2.250
NDB 40.500 1.563u 38.938 39.188 40.875 38.500 2578 467 1 12:19 93.000 8.125
EGRP 32.250 0.938u 31.313 31.813 32.688 30.563 25602 3646 7 12:24 72.250 2.500
SCH 46.500 0.938u 45.563 45.000 46.500 44.500 15968 1023 10 12:19 77.500 9.250

AMTD 28.250 0.563u 27.688 27.938 29.000 26.500 21093 3362 1 12:24 62.781 1.875

E*Software [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NSOL 72.000 3.625u 68.375 68.750 72.875 66.500 4293 1006 5 12:24 153.750 10.500
BVSN 66.500 0.938u 65.563 66.000 67.625 64.375 2104 387 5 12:23 80.000 9.250
VRSN 78.000 0.688d 77.313 78.500 78.688 75.250 4341 707 50 12:24 96.750 9.688
VERT 97.250 0.250u 97.000 93.000 99.500 92.875 1158 268 1 12:24 149.000 34.750

INTU 84.750 -0.125d 84.875 85.000 85.813 81.875 3393 530 2 12:22 110.750 26.250

E*Misc [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
STRM 41.750 2.000u 39.750 40.000 42.875 38.500 1159 274 3 12:22 70.000 24.000
GMST 66.250 -0.063d 66.313 66.625 66.875 64.625 1087 195 3 12:22 77.500 15.500
PHCM 69.250 -3.125d 72.375 72.063 72.063 67.375 824 340 25 12:22 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GTW 78.500 3.625u 74.875 74.875 78.563 74.438 13267 1053 507 12:24 84.500 36.125
BBY 74.188 2.563u 71.625 72.625 74.500 72.250 5651 632 1 12:18 80.500 15.969
AAPL 54.750 1.063u 53.688 53.875 54.813 53.000 11441 1490 3 12:24 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NVLS 64.250 3.438u 60.813 61.250 64.500 59.313 13043 1933 10 12:24 75.875 20.875
LRCX 48.000 1.375u 46.625 46.563 48.063 46.125 3675 433 1 12:24 52.063 8.375
TER 78.188 1.188u 77.000 76.250 78.688 75.688 5986 469 6 12:19 79.250 15.000
KLAC 66.625 1.000u 65.625 66.438 67.313 64.500 15332 2694 1 12:24 73.063 20.750

AMAT 73.313 0.750u 72.563 72.813 73.750 71.125 43672 5016 15 12:24 79.938 21.563
SNPS 57.063 0.500u 56.563 56.313 57.500 56.313 3111 337 1 12:24 63.250 24.500

Semis [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BRCM 126.688 10.063u 116.625 118.438 128.000 118.000 28899 5007 1 12:24 149.500 23.500
QLGC 155.000 6.313u 148.688 148.000 156.000 146.000 1653 442 7 12:24 158.000 23.500
TXN 147.000 4.000u 143.000 142.750 147.750 142.250 16824 1441 383 12:24 155.375 45.375
RMBS 99.031 2.781u 96.250 97.750 99.125 95.500 4563 1018 5 12:24 117.500 45.000

LSCC 59.250 1.938u 57.313 57.313 59.313 56.125 1572 204 20 12:17 64.500 18.875
AMCC 90.625 1.875u 88.750 89.125 91.375 88.000 1965 273 2 12:22 95.000 12.250
GALT 55.938 1.813u 54.125 54.625 56.375 53.250 2197 277 2 12:15 64.750 6.625
RFMD 74.188 1.563d 72.625 74.500 74.750 70.000 5387 971 2 12:23 86.625 6.125

PMCS 79.688 1.313u 78.375 79.250 81.250 77.250 4869 1308 19 12:24 86.625 11.438
TXCC 45.125 1.250u 43.875 44.000 45.500 43.906 1539 153 1 12:24 52.250 7.328
XLNX 61.875 0.813u 61.063 61.813 62.438 59.875 11172 1480 6 12:23 65.125 14.875
ALTR 38.000 0.375- 37.625 38.000 38.750 36.875 13893 2054 1 12:24 46.875 14.531

LLTC 63.563 0.125u 63.438 63.500 64.500 61.813 7268 1341 4 12:24 75.750 19.563
MCHP 48.813 -0.250d 49.063 49.000 49.125 47.375 1997 353 5 12:20 54.938 17.000
VTSS 61.875 -0.250d 62.125 63.000 63.000 60.875 4401 821 1 12:23 73.875 17.125
TQNT 46.000 -0.375- 46.375 46.000 46.750 44.688 2035 404 1 12:23 51.875 7.328

MMCN 43.063 -0.438d 43.500 43.500 43.625 43.000 645 50 5 12:13 51.500 7.750
CREE 71.000 -1.750d 72.750 73.063 73.250 69.500 2652 441 3 12:22 82.000 10.500

Software [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EFII 57.750 0.813u 56.938 57.000 58.109 56.313 1843 277 1 12:24 60.375 13.500
CHKP 63.000 0.813- 62.188 63.000 63.500 61.000 1148 275 19 12:17 67.313 10.875
ORCL 37.875 0.813u 37.063 37.000 38.125 36.250 40939 3562 1 12:24 41.156 12.125
VRTS 55.188 0.563u 54.625 54.500 55.250 52.125 5796 903 2 12:20 63.438 11.875

CTXS 52.625 0.500u 52.125 51.625 53.375 50.375 5760 1034 40 12:24 65.250 23.125
MERQ 44.500 0.313u 44.188 44.219 45.250 43.750 1976 250 30 12:24 45.875 10.563
SEBL 61.000 0.188d 60.813 61.250 61.250 58.625 3707 666 9 12:24 67.375 15.125
BMCS 51.750 0.125d 51.625 52.063 52.125 50.750 12627 1004 1 12:24 64.875 30.000

ADBE 87.438 0.000- 87.438 87.438 87.875 86.375 3406 377 2 12:18 93.625 23.625
CPWR 26.750 -0.188d 26.938 27.250 27.250 26.500 9229 900 10 12:24 39.906 16.375
CA 48.188 -0.563d 48.750 48.750 48.750 47.750 5895 260 8 12:19 58.000 26.000
RATL 34.125 -0.938d 35.063 35.125 35.250 33.750 3412 262 69 12:23 40.000 10.500

LGTO 75.750 -1.250d 77.000 76.813 77.000 75.500 2053 301 7 12:24 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
FLEX 46.000 -0.813d 46.813 47.250 47.375 44.500 2060 313 10 12:19 60.250 10.984
JBL 42.438 -1.125d 43.563 43.438 43.438 42.000 2109 223 3 12:17 55.375 11.500
SLR 64.625 -1.313d 65.938 65.500 65.500 63.438 4400 398 3 12:19 73.250 19.406
SANM 66.688 -1.938d 68.625 69.063 69.063 66.313 9197 631 4 12:24 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 41.750 1.750u 40.000 40.500 41.750 40.375 298 79 2 12:24 49.875 6.125
NTAP 55.625 1.500u 54.125 55.000 56.125 54.500 2099 307 4 12:24 67.000 16.000
EXTR 51.500 -1.688d 53.188 53.250 53.500 50.000 1516 242 2 12:20 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 74.625 1.063u 73.563 73.750 74.875 72.875 9367 916 5 12:19 102.500 35.750
MWD 97.063 0.688u 96.375 96.125 97.438 95.813 4596 436 5 12:17 116.938 36.500
C 47.188 -0.063u 47.250 46.750 47.375 46.625 23245 1167 N/A 12:19 51.750 19.000
GS 65.125 -0.375d 65.500 65.250 65.250 64.000 2358 156 2 12:20 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BGEN 70.000 0.313d 69.688 71.250 71.250 69.250 13091 1427 1 12:24 76.625 20.875
PFE 34.938 -0.188d 35.125 35.000 35.063 34.625 26508 2480 N/A 12:19 50.031 28.656
AMGN 74.313 -0.250d 74.563 74.500 74.500 73.625 16164 1499 1 12:24 81.375 28.969
IMNX 115.375 -1.750d 117.125 119.313 119.500 114.000 5437 998 10 12:24 145.875 23.938

Laser [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VISX 102.688 2.438u 100.250 100.813 103.250 98.500 4866 1246 3 12:24 102.313 10.484
BEAM 25.375 1.125u 24.250 24.375 26.250 23.000 36605 5835 2 12:24 29.375 3.000