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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NDX 2333.200 24.400u 2308.800 2308.400 2337.400 2282.800 1392 1215 1 3:17 2468.400 1063.300
COMP 2698.800 19.500u 2679.300 2684.000 2708.500 2660.600 335 296 1 3:01 2874.900 1357.100
DJII 10997.000 18.000u 10979.000 10979.000 11024.000 10926.000 N/A 8200 N/A 2:57 N/A N/A
SOX 509.140 13.240u 495.900 495.900 511.860 492.640 1272 1170 2 2:57 533.460 182.590

SPZ 1366.900 4.100u 1362.800 1362.800 1370.500 1355.500 1226 1087 1 3:02 1420.100 923.300
QQQ 116.125 2.125u 114.000 115.375 116.875 113.891 38171 1596 5 2:57 123.438 97.000
VIX 23.480 -0.450d 23.930 24.720 24.980 23.150 291 264 1 3:01 60.630 16.730
BKX 874.100 -0.600u 874.700 870.100 877.100 867.300 1163 1067 2 2:57 944.300 545.700

DOW [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
HWP 110.563 1.313u 109.250 109.125 111.750 108.563 16748 1580 40 2:57 118.438 47.063
AXP 142.188 -0.188u 142.375 140.500 144.000 140.500 22968 1251 1 2:57 143.500 67.000
MRK 68.500 -0.250u 68.750 68.250 68.625 67.750 23349 1902 N/A 2:57 87.375 57.500
WMT 45.125 -0.438u 45.563 45.000 45.313 44.625 27871 2356 14 2:57 53.406 26.219

JPM 134.313 -1.188d 135.500 135.438 135.500 133.438 4849 408 5 2:56 147.813 72.125
GE 114.188 -2.063d 116.250 116.000 116.000 113.750 23031 2218 225 3:02 120.000 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 70.344 2.781u 67.563 67.438 70.625 67.000 N/A 33789 1 3:02 71.844 34.875
IBM 128.125 1.875u 126.250 126.375 128.688 125.813 40680 2949 22 2:57 139.188 55.375
EMC 62.313 1.438u 60.875 60.500 62.750 60.000 30835 2932 2 2:57 67.469 20.844
DELL 42.938 0.813u 42.125 41.938 43.188 41.500 N/A 17944 20 3:02 55.000 20.375

MSFT 89.250 0.438u 88.813 89.188 89.813 88.375 N/A 15896 1 3:02 100.750 43.875
CSCO 63.250 0.313u 62.938 62.875 64.063 61.438 N/A 14501 1 3:02 69.250 20.563
LU 66.563 -0.500d 67.063 67.000 67.000 65.500 N/A 6788 22 2:57 79.750 26.719
WCOM 86.625 -1.063d 87.688 87.563 87.625 85.500 N/A 6723 10 3:02 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
YHOO 140.125 8.813u 131.313 133.438 140.250 131.500 N/A 18462 1 3:02 244.000 29.500
PCLN 81.438 7.781u 73.656 77.000 82.875 75.000 24500 7009 2 3:02 165.000 58.000
INKT 109.375 7.063u 102.313 103.500 109.750 99.250 14621 3229 1 3:02 159.125 19.500
EBAY 105.625 6.063u 99.563 99.125 106.750 98.750 43483 10517 6 3:02 234.000 8.406

CMGI 95.656 5.406u 90.250 91.313 96.375 89.688 30593 9284 2 3:02 165.000 8.609
RNWK 84.875 4.750u 80.125 80.875 86.000 78.500 15484 3867 1 3:02 131.875 7.625
DCLK 84.625 3.875u 80.750 81.813 84.875 79.438 14700 3883 9 3:02 176.000 6.750
AMZN 103.563 2.563u 101.000 101.984 106.125 99.625 N/A 21146 1 3:02 221.250 21.656

AOL 100.250 2.063u 98.188 98.750 101.500 95.500 N/A 18727 2155 3:02 175.500 17.250
CNET 41.688 -0.313u 42.000 41.250 42.250 39.500 16553 2732 3 3:02 79.750 7.250
ATHM 50.438 -0.500d 50.938 50.500 52.000 49.063 57671 10030 1 3:02 99.000 11.750

Networkers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
COMS 25.188 0.500u 24.688 24.688 25.375 24.500 29584 2536 13 3:02 51.125 20.000
SUNW 70.938 -0.625d 71.563 71.938 72.000 69.500 49063 6577 18 3:02 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 158.063 3.688u 154.375 153.375 158.875 153.063 23457 4084 1 3:02 167.250 18.875
PCS 60.313 1.813u 58.500 58.563 60.500 57.813 10002 625 2 2:57 61.875 12.750
NOK 87.688 -1.063d 88.750 87.875 88.250 87.063 11189 1013 17 2:56 99.375 29.531
MOT 91.375 -1.125u 92.500 91.250 92.875 89.813 28775 1298 32 2:57 100.188 38.375

NXTL 55.750 -1.250d 57.000 56.125 57.063 54.563 31073 3799 1 3:02 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
JDSU 87.000 4.375u 82.625 83.500 87.813 83.125 N/A 6454 8 3:02 88.688 15.625
NT 89.500 3.250u 86.250 86.938 90.313 86.250 29667 1452 10 2:57 94.125 26.813
HLIT 81.688 2.250u 79.438 80.750 83.000 77.250 3771 599 4 3:00 79.625 7.625
ANTC 40.500 2.188u 38.313 38.375 41.625 38.000 11023 576 10 3:02 42.438 11.500

AWRE 50.000 1.313- 48.688 50.000 51.750 46.750 3296 583 9 3:01 87.125 4.250
ADCT 43.875 1.250u 42.625 43.313 44.188 43.000 28230 1451 9 3:01 53.625 15.750
CMTN 119.000 0.938u 118.063 114.000 124.875 114.000 4587 1586 1 3:02 124.750 50.500
ETEK 44.750 0.625u 44.125 42.063 46.500 41.000 2830 490 5 2:57 51.188 19.438
RBAK 154.250 0.500d 153.750 155.250 162.000 151.000 8972 2645 20 3:00 199.250 65.000

TLAB 63.938 0.250d 63.688 64.063 64.688 61.813 19045 3024 3 3:01 74.000 15.688
WCII 57.000 -0.063d 57.063 57.125 57.188 56.375 2659 257 5 3:02 64.438 10.250
CMVT 75.250 -0.188d 75.438 75.625 75.625 73.125 5659 628 10 3:02 82.375 19.578
PDYN 41.250 -0.875d 42.125 42.000 43.625 40.125 4848 784 4 3:02 58.000 37.250

TERN 39.938 -1.375d 41.313 40.688 42.188 39.375 3924 555 4 3:01 60.500 7.000
OCLI 71.500 -2.375d 73.875 74.500 74.500 71.250 754 67 1 2:57 88.375 14.375
EFNT 39.625 -2.438d 42.063 41.875 41.875 38.875 6258 917 2 3:02 68.000 39.000
JNPR 143.125 -3.000d 146.125 145.125 145.250 141.500 2500 638 1 2:54 162.000 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 57.813 2.375u 55.438 55.313 59.625 54.125 15556 2231 10 3:02 100.125 22.375
RCNC 46.438 1.375u 45.063 45.063 47.250 45.063 5900 599 1 3:01 54.500 8.750
GBLX 43.250 1.000u 42.250 42.250 43.688 41.875 12673 1074 18 3:02 64.250 8.000
QWST 31.125 1.000d 30.125 31.250 31.563 30.063 N/A 14395 2 3:02 52.375 11.000

MCLD 29.438 0.750d 28.688 29.500 30.000 28.500 3164 464 1 3:00 33.688 7.625
MFNX 33.000 0.313u 32.688 32.813 33.375 32.000 20222 1429 1 3:02 47.563 4.219
ADLAC 62.000 0.250u 61.750 61.750 62.125 61.000 6177 306 2 2:57 87.000 29.125

NXLK 104.938 -0.813d 105.750 105.750 106.000 103.438 2798 333 3 2:57 107.875 10.563
GTSG 32.938 -1.063d 34.000 34.375 34.438 32.750 17865 474 1 3:01 45.844 10.563
COVD 53.500 -2.875d 56.375 56.375 56.750 53.000 10275 927 2 3:01 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 52.500 -0.813d 53.313 53.438 54.875 50.750 11320 1434 10 3:02 73.750 8.375
CNCX 24.875 -1.688d 26.563 27.000 27.000 24.000 14613 1381 20 3:02 57.625 7.125
ELNK 52.125 -2.750d 54.875 52.875 54.500 50.500 10050 1631 1 3:02 99.375 19.500
MSPG 36.125 -4.125d 40.250 38.063 38.125 33.500 N/A 13411 2 3:02 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 131.688 3.688u 128.000 128.750 132.250 122.500 15074 4108 1 3:02 148.188 7.750
ABOV 37.438 0.000u 37.438 37.375 37.938 36.438 13095 550 2 3:00 75.500 5.750
VRIO 77.750 -2.375d 80.125 80.000 80.125 76.875 4686 520 3 3:00 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LCOS 45.750 1.375d 44.375 45.813 46.250 43.250 15981 3214 1 3:02 72.688 10.000
GNET 66.000 1.000u 65.000 64.625 68.375 62.125 N/A 1772 3 3:01 99.500 3.203
INSP 50.313 -4.875d 55.188 54.000 54.250 49.750 16492 2363 25 3:02 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 32.000 2.188u 29.813 30.594 32.094 29.313 4060 531 10 3:01 75.875 3.938
NTBK 24.500 1.000u 23.500 23.688 25.938 22.938 11805 1776 1 3:02 83.000 3.578
SONE 35.125 -0.250d 35.375 35.813 35.813 33.875 2466 326 1 3:01 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 47.188 2.813u 44.375 44.688 47.875 42.813 33503 5652 6 3:02 81.625 2.250
EGRP 33.125 1.813u 31.313 31.813 33.250 30.563 46533 6563 6 3:02 72.250 2.500
SCH 47.250 1.688u 45.563 45.000 47.750 44.563 25880 1753 2 2:57 77.500 9.250
NDB 39.875 0.938u 38.938 39.188 41.000 38.500 4574 865 1 2:57 93.000 8.125

AMTD 27.813 0.125d 27.688 27.938 29.000 26.500 35774 5596 5 3:02 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BVSN 67.188 1.625u 65.563 66.000 67.750 64.375 4376 588 5 3:02 80.000 9.250
NSOL 69.500 1.125u 68.375 68.750 72.875 66.500 5829 1353 1 3:02 153.750 10.500
VRSN 77.438 0.188d 77.250 78.500 78.688 75.250 7474 1029 1 3:02 96.750 9.688
INTU 85.000 0.125- 84.875 85.000 87.375 81.875 6030 955 2 3:01 110.750 26.250

VERT 94.125 -2.875u 97.000 93.000 99.500 92.125 2090 426 1 3:02 149.000 34.750

E*Misc [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
STRM 41.938 2.188u 39.750 40.000 42.875 38.500 2135 452 1 3:00 70.000 24.000
GMST 65.375 -0.750d 66.125 66.625 66.875 64.625 2692 288 1 3:01 77.500 15.500
PHCM 68.063 -4.313d 72.375 72.063 72.063 67.375 1108 428 2 3:02 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 78.000 3.125u 74.875 74.875 78.563 74.438 25587 1630 9 2:57 84.500 36.125
BBY 74.625 3.000u 71.625 72.625 75.375 72.250 9616 1168 11 2:57 80.500 15.969
AAPL 54.813 1.125u 53.688 53.875 55.375 53.000 26306 2894 1 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NVLS 64.125 3.313u 60.813 61.250 64.500 59.313 16376 2342 1 3:02 75.875 20.875
TER 79.750 2.750u 77.000 76.250 80.375 75.688 11508 825 10 2:57 79.250 15.000
AMAT 74.813 2.250u 72.563 72.813 74.938 71.125 N/A 7827 1 3:02 79.938 21.563
LRCX 48.500 1.875u 46.625 46.563 48.625 46.125 5255 697 3 3:02 52.063 8.375

KLAC 66.750 1.125u 65.625 66.438 67.500 64.500 18597 3299 7 3:02 73.063 20.750
SNPS 57.125 0.563u 56.563 56.313 57.625 56.313 7967 640 10 3:00 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 126.625 10.000u 116.625 118.438 128.000 118.000 38763 7361 1 3:02 149.500 23.500
QLGC 153.313 4.625u 148.688 148.000 157.000 146.000 3374 852 1 3:01 158.000 23.500
TXN 147.375 4.375u 143.000 142.750 147.875 142.250 24857 2290 8 2:56 155.375 45.375
RMBS 100.000 3.750u 96.250 97.750 101.625 95.500 8665 1957 1 3:02 117.500 45.000

AMCC 91.938 3.188u 88.750 89.125 92.625 88.000 2694 436 10 3:01 95.000 12.250
RFMD 75.375 2.750u 72.625 74.500 75.813 70.000 8567 1543 4 3:01 86.625 6.125
TXCC 46.625 2.750u 43.875 44.000 46.625 43.906 2502 283 2 3:02 52.250 7.328
XLNX 62.938 1.875u 61.063 61.813 63.250 59.875 19873 2248 20 3:02 65.125 14.875

LSCC 58.750 1.438u 57.313 57.313 59.313 56.125 1988 257 4 3:02 64.500 18.875
ALTR 38.625 1.000u 37.625 38.000 38.875 36.875 23164 2830 5 3:02 46.875 14.531
GALT 55.000 0.875u 54.125 54.625 56.375 53.250 3435 358 4 3:00 64.750 6.625
PMCS 79.000 0.625d 78.375 79.250 81.375 77.250 7470 1849 17 3:02 86.625 11.438

VTSS 62.375 0.250d 62.125 63.000 63.000 60.875 6055 1086 1 3:02 73.875 17.125
LLTC 63.375 -0.063d 63.438 63.500 64.500 61.813 9547 1589 1 3:01 75.750 19.563
MMCN 43.000 -0.500d 43.500 43.500 43.625 42.375 1002 104 5 2:44 51.500 7.750
TQNT 45.875 -0.500d 46.375 46.000 46.750 44.688 3045 541 2 3:02 51.875 7.328

MCHP 48.000 -1.063d 49.063 49.000 49.125 47.375 2764 497 1 3:01 54.938 17.000
CREE 69.938 -2.813d 72.750 73.063 73.250 69.500 3242 596 4 3:00 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CTXS 54.250 2.125u 52.125 51.625 54.500 50.375 11214 1757 1 3:02 65.250 23.125
CHKP 64.125 1.938u 62.188 63.000 64.563 61.000 2565 503 5 3:02 67.313 10.875
EFII 58.625 1.688u 56.938 57.000 59.375 56.313 4254 573 1 3:01 60.375 13.500
VRTS 55.688 1.063u 54.625 54.500 57.625 52.125 11712 1690 10 3:02 63.438 11.875

MERQ 45.000 0.813u 44.188 44.219 45.625 43.750 3587 398 5 2:54 45.875 10.563
ORCL 37.750 0.688u 37.063 37.000 38.188 36.250 N/A 6032 1 3:02 41.156 12.125
BMCS 52.250 0.625u 51.625 52.063 52.500 50.750 19213 1618 10 3:02 64.875 30.000
CPWR 26.813 -0.125d 26.938 27.250 27.250 26.500 20299 1437 4 3:02 39.906 16.375

SEBL 60.500 -0.313d 60.813 61.250 61.625 58.625 6030 966 3 2:57 67.375 15.125
CA 48.313 -0.438d 48.750 48.750 49.188 47.750 9324 500 N/A 2:57 58.000 26.000
ADBE 86.750 -0.688d 87.438 87.438 87.875 86.375 4102 538 1 2:57 93.625 23.625
LGTO 75.875 -1.125d 77.000 76.813 77.000 75.500 2908 458 6 3:02 82.813 27.500

RATL 33.625 -1.438d 35.063 35.125 35.250 33.375 4536 400 5 3:02 40.000 10.500

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 6579 432 1 3:02 60.250 10.984
SLR 64.375 -1.563d 65.938 65.500 65.500 63.438 6202 601 11 2:57 73.250 19.406
SANM 66.250 -2.375d 68.625 69.063 69.063 66.000 12075 859 18 3:02 83.500 19.625
JBL 38.750 -4.813d 43.563 43.438 43.438 38.750 9964 482 2 3:02 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ADIC 41.625 1.625u 40.000 40.500 42.000 40.375 485 113 25 3:00 49.875 6.125
NTAP 54.688 0.563d 54.125 55.000 56.125 54.500 3254 477 3 3:02 67.000 16.000
EXTR 51.500 -1.688d 53.188 53.250 53.500 50.000 3343 310 2 2:57 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 74.438 0.875u 73.563 73.750 75.625 72.875 16509 1488 4 2:57 102.500 35.750
GS 66.250 0.750u 65.500 65.250 66.313 64.000 4565 295 2 2:56 77.250 60.500
MWD 97.125 0.750u 96.375 96.125 98.375 95.813 7174 745 5 2:57 116.938 36.500
C 47.813 0.563u 47.250 46.750 48.125 46.625 45845 2067 22 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BGEN 70.000 0.313d 69.688 71.250 71.250 69.250 16697 1787 1 3:00 76.625 20.875
AMGN 74.875 0.313u 74.563 74.500 75.125 73.625 24428 2509 3 3:02 81.375 28.969
PFE 35.313 0.188u 35.125 35.000 35.438 34.625 45217 4125 485 3:02 50.031 28.656
IMNX 115.875 -1.250d 117.125 119.313 119.500 114.000 6476 1237 10 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 102.500 2.250u 100.250 100.813 103.625 98.500 8089 2081 1 3:02 102.313 10.484
BEAM 25.438 1.188u 24.250 24.375 26.250 23.000 51145 7819 5 3:02 29.375 3.000