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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VIX 24.780 0.850u 23.930 24.720 24.980 24.370 48 41 2 10:31 60.630 16.730
QQQ 114.250 0.250d 114.000 115.375 115.375 114.000 10151 377 3 10:26 123.438 97.000
SOX 495.990 0.090u 495.900 495.900 500.900 492.640 327 297 1 10:26 533.460 182.590
SPZ 1359.300 -3.500d 1362.800 1362.800 1363.000 1356.900 252 217 1 10:31 1420.100 923.300

BKX 869.600 -5.100d 874.700 870.100 873.200 868.700 218 191 2 10:26 944.300 545.700
COMP 2664.600 -14.700d 2679.300 2684.000 2684.200 2663.200 62 58 1 10:30 2874.900 1357.100
NDX 2285.900 -22.900d 2308.800 2308.400 2314.700 2282.800 310 276 1 10:46 2468.400 1063.300
DJII 10946.000 -33.000d 10979.000 10979.000 10980.000 10936.000 N/A 1479 N/A 10:26 N/A N/A

DOW [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
HWP 109.750 0.500u 109.250 109.125 110.563 108.563 7403 525 3 10:26 118.438 47.063
MRK 68.063 -0.688d 68.750 68.250 68.438 67.750 8665 667 N/A 10:26 87.375 57.500
WMT 44.813 -0.750d 45.563 45.000 45.125 44.688 9492 695 4 10:26 53.406 26.219
GE 115.375 -0.875d 116.250 116.000 116.000 115.313 6354 504 6 10:26 120.000 69.000

JPM 134.500 -1.000d 135.500 135.438 135.500 134.250 1367 121 20 10:26 147.813 72.125
AXP 140.938 -1.438u 142.375 140.500 141.875 140.500 11123 287 26 10:26 143.500 67.000

Tech_Titans [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
INTC 68.750 1.188u 67.563 67.438 69.125 67.000 N/A 9735 11 10:31 71.844 34.875
IBM 126.625 0.375u 126.250 126.375 128.000 125.813 15433 835 4 10:26 139.188 55.375
MSFT 89.063 0.250d 88.813 89.188 89.750 88.688 56684 5364 26 10:31 100.750 43.875
EMC 60.750 -0.125u 60.875 60.500 61.188 60.000 11844 669 5 10:26 67.469 20.844

DELL 41.938 -0.188- 42.125 41.938 42.688 41.500 N/A 6475 6 10:31 55.000 20.375
CSCO 61.688 -1.250d 62.938 62.875 62.938 61.438 33243 4519 20 10:31 69.250 20.563
WCOM 86.375 -1.313d 87.688 87.563 87.625 86.125 15751 1666 3 10:31 96.766 39.000
LU 65.688 -1.375d 67.063 67.000 67.000 65.500 30328 1866 2 10:26 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PCLN 77.938 4.281u 73.656 77.000 81.000 75.000 9768 2822 5 10:31 165.000 58.000
EBAY 100.750 1.188u 99.563 99.125 102.875 98.750 13213 3187 1 10:31 234.000 8.406
YHOO 132.313 1.000d 131.313 133.438 135.000 131.500 23819 5055 1 10:31 244.000 29.500
CMGI 91.125 0.875d 90.250 91.313 92.250 89.688 7262 2256 3 10:31 165.000 8.609

DCLK 80.750 0.000d 80.750 81.813 82.063 79.438 4513 1165 3 10:31 176.000 6.750
AMZN 101.000 0.000d 101.000 101.984 103.625 99.625 42875 7948 1 10:31 221.250 21.656
RNWK 79.875 -0.250d 80.125 80.875 81.500 78.500 4038 1049 2 10:31 131.875 7.625
INKT 101.125 -1.188d 102.313 103.500 103.500 99.250 4669 1037 1 10:31 159.125 19.500

ATHM 49.688 -1.250d 50.938 50.500 51.500 49.063 17660 2789 14 10:31 99.000 11.750
AOL 96.563 -1.625d 98.188 98.750 99.000 95.500 N/A 6638 3463 10:31 175.500 17.250
CNET 39.563 -2.438d 42.000 41.250 41.625 39.563 4442 790 1 10:31 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 24.563 -0.125d 24.688 24.688 25.000 24.500 8057 704 10 10:31 51.125 20.000
SUNW 70.000 -1.563d 71.563 71.938 72.000 69.750 16907 2343 1 10:31 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 154.313 -0.063u 154.375 153.375 155.938 153.063 7286 1089 14 10:31 167.250 18.875
PCS 58.000 -0.500d 58.500 58.563 58.563 57.813 1526 98 221 10:31 61.875 12.750
NOK 87.750 -1.000d 88.750 87.875 88.250 87.500 2892 275 5 10:26 99.375 29.531
MOT 90.313 -2.188d 92.500 91.250 91.813 89.938 11991 312 746 10:31 100.188 38.375

NXTL 54.750 -2.250d 57.000 56.125 56.250 54.563 11119 1360 11 10:31 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
HLIT 82.000 2.563u 79.438 80.750 82.563 77.250 1809 232 1 10:31 79.625 7.625
JDSU 84.250 1.625u 82.625 83.500 84.875 83.125 43269 2827 7 10:31 88.688 15.625
NT 87.750 1.500u 86.250 86.938 88.500 86.250 11369 433 10 10:26 94.125 26.813
RBAK 154.500 0.750d 153.750 155.250 157.000 151.000 1261 464 1 10:31 199.250 65.000

ADCT 43.188 0.500d 42.688 43.313 44.000 43.000 9828 525 40 10:31 53.625 15.750
ANTC 38.313 0.000d 38.313 38.375 38.375 38.188 489 20 2 10:26 42.438 11.500
WCII 56.750 -0.313d 57.063 57.125 57.188 56.750 474 53 3 10:31 64.438 10.250
TERN 40.500 -0.813d 41.313 40.688 42.188 40.000 863 191 25 10:30 60.500 7.000

TLAB 62.625 -1.063d 63.688 64.063 64.125 62.250 5449 973 5 10:31 74.000 15.688
PDYN 41.000 -1.125d 42.125 42.000 43.000 40.125 1053 218 1 10:31 58.000 37.250
CMVT 73.625 -1.813d 75.438 75.625 75.625 73.375 2076 227 1 10:31 82.375 19.578
AWRE 46.813 -1.875d 48.688 50.000 50.250 46.750 1679 224 2 10:31 87.125 4.250

ETEK 42.250 -1.875u 44.125 42.063 42.500 41.000 891 112 10 10:29 51.188 19.438
JNPR 143.813 -2.313d 146.125 145.125 145.250 141.500 702 212 1 10:31 162.000 90.125
OCLI 71.500 -2.375d 73.875 74.500 74.500 71.500 96 31 2 10:26 88.375 14.375
EFNT 39.500 -2.563d 42.063 41.875 41.875 38.875 1031 256 1 10:31 68.000 39.000

Tcom&Cable_SrvcPrvdr [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
RCNC 46.625 1.563u 45.063 45.063 46.875 45.063 2763 234 2 10:31 54.500 8.750
CMTN 118.750 0.688u 118.063 114.000 120.750 114.000 1219 457 1 10:31 124.750 50.500
GBLX 42.875 0.625u 42.250 42.250 43.250 41.875 4340 334 11 10:31 64.250 8.000
MCLD 29.063 0.188d 28.875 29.500 29.500 28.500 1094 174 1 10:31 33.688 7.625

QWST 30.250 0.125d 30.125 31.250 31.375 30.250 41346 4352 90 10:31 52.375 11.000
MFNX 32.625 -0.125d 32.750 32.813 33.125 32.625 2027 322 2 10:31 47.563 4.219
ADLAC 61.500 -0.250d 61.750 61.750 62.125 61.438 1290 68 6 10:31 87.000 29.125
NXLK 105.000 -0.750d 105.750 105.750 106.000 104.875 846 69 10 10:31 107.875 10.563

GTSG 33.250 -0.750d 34.000 34.375 34.438 32.750 8701 211 1 10:31 45.844 10.563
LVLT 54.438 -1.000d 55.438 55.313 55.375 54.125 4279 519 2 10:31 100.125 22.375
COVD 55.000 -1.375d 56.375 56.375 56.750 54.500 3972 330 35 10:30 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CNCX 25.313 -1.313d 26.625 27.000 27.000 25.250 2129 269 1 10:31 57.625 7.125
PSIX 51.750 -1.563d 53.313 53.438 53.625 51.125 3995 441 4 10:31 73.750 8.375
ELNK 51.000 -3.875d 54.875 52.875 53.875 51.000 2640 369 5 10:31 99.375 19.500
MSPG 34.875 -5.375d 40.250 38.063 38.125 34.625 31890 4374 1 10:31 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ABOV 37.438 0.000u 37.438 37.375 37.688 37.125 455 77 2 10:26 75.500 5.750
VRIO 78.000 -2.125d 80.125 80.000 80.125 77.313 898 169 5 10:31 85.000 13.000
EXDS 125.250 -2.750d 128.000 128.750 129.375 122.500 5032 1295 5 10:31 148.188 7.750

E*Portals [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LCOS 43.750 -0.625d 44.375 45.813 45.875 43.250 5070 1040 10 10:31 72.688 10.000
GNET 63.625 -1.375d 65.000 64.625 64.750 62.125 1461 355 1 10:31 99.500 3.203
INSP 51.438 -3.750d 55.188 54.000 54.250 49.750 7098 1204 4 10:31 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 29.688 -0.125d 29.813 30.594 31.000 29.500 663 82 9 10:31 75.875 3.938
NTBK 23.000 -0.500d 23.500 23.688 24.000 22.938 2128 317 6 10:31 83.000 3.578
SONE 34.750 -0.750d 35.500 35.813 35.813 34.250 198 54 10 10:31 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NDB 38.750 -0.188d 38.938 39.188 39.500 38.750 768 137 23 10:31 93.000 8.125
EGRP 31.063 -0.250d 31.313 31.813 32.000 30.875 7946 1294 1 10:31 72.250 2.500
SCH 45.125 -0.438u 45.563 45.000 45.563 44.750 8279 445 145 10:31 77.500 9.250
AMTD 26.938 -0.750d 27.688 27.938 28.000 26.500 6428 1174 5 10:31 62.781 1.875

NITE 43.625 -0.750d 44.375 44.688 44.813 43.250 5548 949 1 10:31 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VERT 96.500 -0.500u 97.000 93.000 98.000 92.875 507 96 2 10:29 149.000 34.750
NSOL 67.500 -0.875d 68.375 68.750 70.063 67.500 1778 367 1 10:31 153.750 10.500
BVSN 64.438 -1.125d 65.563 66.000 66.250 64.375 814 119 1 10:31 80.000 9.250
VRSN 75.875 -1.438d 77.313 78.500 78.500 75.500 1049 223 1 10:31 96.750 9.688

INTU 82.813 -2.063d 84.875 85.000 85.000 81.875 1452 264 51 10:31 110.750 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 39.000 -0.750d 39.750 40.000 40.000 38.500 358 75 1 10:30 70.000 24.000
GMST 65.500 -0.813d 66.313 66.625 66.875 64.625 513 102 1 10:31 77.500 15.500
PHCM 68.375 -4.000d 72.375 72.063 72.063 68.000 420 170 6 10:31 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 76.375 1.500u 74.875 74.875 76.750 74.438 6589 475 2 10:26 84.500 36.125
BBY 72.250 0.625d 71.625 72.625 72.750 72.250 2911 235 44 10:26 80.500 15.969
AAPL 53.250 -0.438d 53.688 53.875 53.875 53.000 3732 526 10 10:31 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 62.125 1.313u 60.813 61.250 62.625 59.313 4966 843 8 10:31 75.875 20.875
TER 77.563 0.563u 77.000 76.250 77.938 75.688 2920 184 3 10:26 79.250 15.000
KLAC 66.125 0.500d 65.625 66.438 67.125 64.500 9146 1567 3 10:31 73.063 20.750
LRCX 46.875 0.250u 46.625 46.563 47.625 46.125 1763 215 270 10:31 52.063 8.375

SNPS 56.500 -0.063u 56.563 56.313 56.750 56.313 371 101 4 10:31 63.250 24.500
AMAT 71.688 -0.875d 72.563 72.813 72.938 71.375 17730 2368 4 10:31 79.938 21.563

Semis [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BRCM 120.375 3.750u 116.625 118.438 121.188 118.000 8297 1472 1 10:31 149.500 23.500
GALT 56.313 2.188u 54.125 54.625 56.375 53.250 739 147 13 10:31 64.750 6.625
RMBS 98.188 1.938u 96.250 97.750 99.125 95.500 1899 473 9 10:31 117.500 45.000
TXCC 44.875 0.875u 44.000 44.000 45.000 43.906 696 48 6 10:30 52.250 7.328

AMCC 88.875 0.125d 88.750 89.125 89.250 88.000 755 51 5 10:30 95.000 12.250
MMCN 43.563 0.063u 43.500 43.500 43.625 43.250 408 25 5 10:30 51.500 7.750
ALTR 37.563 -0.063d 37.625 38.000 38.750 36.875 7468 1311 10 10:31 46.875 14.531
TXN 142.750 -0.250- 143.000 142.750 144.750 142.250 8693 590 20 10:26 155.375 45.375

VTSS 61.813 -0.313d 62.125 63.000 63.000 60.875 1599 424 1 10:31 73.875 17.125
XLNX 60.625 -0.438d 61.063 61.813 62.125 59.875 5970 839 1 10:31 65.125 14.875
LSCC 56.875 -0.438d 57.313 57.000 57.500 56.500 808 67 1 10:30 64.500 18.875
LLTC 62.813 -0.625d 63.438 63.500 64.375 62.188 3171 673 4 10:31 75.750 19.563

QLGC 147.750 -0.938d 148.688 148.000 148.250 146.000 596 114 2 10:31 158.000 23.500
PMCS 77.438 -0.938d 78.375 79.250 81.250 77.250 2403 714 4 10:31 86.625 11.438
TQNT 45.125 -1.250d 46.375 46.000 46.125 44.875 588 148 5 10:31 51.875 7.328
MCHP 47.563 -1.500d 49.063 49.000 49.063 47.500 805 144 5 10:30 54.938 17.000

RFMD 71.000 -1.625d 72.625 74.500 74.750 70.250 2720 472 1 10:31 86.625 6.125
CREE 70.000 -2.750d 72.750 73.063 73.250 69.500 1698 240 40 10:31 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ADBE 87.500 0.063u 87.438 87.438 87.875 86.375 2377 239 9 10:31 93.625 23.625
MERQ 44.125 -0.063d 44.188 44.219 45.250 43.750 1113 179 5 10:31 45.875 10.563
CTXS 52.000 -0.125u 52.125 51.625 52.625 50.375 2791 564 1 10:31 65.250 23.125
CHKP 61.875 -0.313d 62.188 63.000 63.000 61.625 341 80 1 10:31 67.313 10.875

EFII 56.563 -0.375d 56.938 56.625 57.063 56.500 1002 90 9 10:30 60.375 13.500
CPWR 26.563 -0.375d 26.938 27.250 27.250 26.500 4706 523 1 10:31 39.906 16.375
VRTS 54.250 -0.375d 54.625 54.500 54.750 52.125 2825 542 5 10:31 63.438 11.875
BMCS 51.125 -0.500d 51.625 52.063 52.125 50.750 5898 563 9 10:31 64.875 30.000

ORCL 36.500 -0.563d 37.063 37.000 37.000 36.250 16991 1623 5 10:31 41.156 12.125
RATL 34.313 -0.750d 35.063 35.125 35.250 34.188 1298 117 11 10:31 40.000 10.500
CA 47.938 -0.813d 48.750 48.750 48.750 47.813 3433 128 346 10:31 58.000 26.000
LGTO 76.000 -1.000d 77.000 76.813 77.000 75.750 894 113 1 10:31 82.813 27.500

SEBL 59.125 -1.688d 60.813 61.250 61.250 58.625 1625 358 2 10:31 67.375 15.125

ECM [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
JBL 42.625 -0.938d 43.563 43.438 43.438 42.625 467 72 5 10:26 55.375 11.500
SANM 66.938 -1.688d 68.625 69.063 69.063 66.313 3661 352 1 10:31 83.500 19.625
FLEX 45.125 -1.688d 46.813 47.250 47.375 44.750 1092 179 10 10:31 60.250 10.984
SLR 63.813 -2.125d 65.938 65.500 65.500 63.688 1993 180 1 10:26 73.250 19.406

Misc [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NTAP 55.375 1.250u 54.125 55.000 56.125 54.500 1298 170 5 10:31 67.000 16.000
ADIC 40.875 0.875u 40.000 40.500 41.000 40.500 217 47 1 10:18 49.875 6.125
EXTR 51.438 -1.750d 53.188 53.250 53.500 50.000 766 150 1 10:29 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MWD 96.500 0.125u 96.375 96.000 97.000 95.813 2993 208 5 10:26 116.938 36.500
C 46.875 -0.375u 47.250 46.750 47.125 46.625 16956 577 10 10:26 51.750 19.000
MER 73.125 -0.438d 73.563 73.750 73.750 73.063 4187 367 2 10:26 102.500 35.750
GS 64.188 -1.313d 65.500 65.250 65.250 64.188 1088 48 40 10:29 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PFE 34.875 -0.250d 35.125 35.000 35.063 34.750 14992 1173 7 10:26 50.031 28.656
BGEN 69.313 -0.375d 69.688 71.250 71.250 69.250 6906 831 3 10:31 76.625 20.875
AMGN 74.125 -0.438d 74.563 74.500 74.500 73.625 8511 820 6 10:31 81.375 28.969
IMNX 115.125 -2.000d 117.125 119.313 119.500 114.125 3418 637 1 10:31 145.875 23.938

Laser [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BEAM 24.469 0.219u 24.250 24.375 24.750 23.000 17595 2671 1 10:31 29.375 3.000
VISX 99.000 -1.250d 100.250 100.813 101.250 98.875 1110 335 4 10:31 102.313 10.484