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 25.540 2.340u 23.200 24.760 26.190 24.620 69 64 1 10:53 60.630 16.730
QQQ 113.813 -2.422d 116.234 114.063 115.000 113.500 26395 790 1 10:53 123.438 97.000
SOX 498.790 -10.920d 509.710 509.710 509.710 497.260 410 365 1 10:48 533.460 182.590
BKX 850.200 -19.400d 869.600 858.700 858.700 848.300 297 253 1 10:48 944.300 545.700

SPZ 1342.400 -23.000d 1365.400 1365.400 1365.400 1339.400 327 287 1 10:53 1420.100 923.300
COMP 2652.000 -53.800d 2705.800 2663.900 2672.500 2648.100 84 71 1 10:52 2874.900 1357.100
NDX 2275.100 -58.700d 2333.800 2333.800 2333.800 2273.600 394 346 1 11:08 2468.400 1063.300
DJII 10801.000 -171.000d 10972.000 10972.000 10972.000 10773.000 N/A 2030 N/A 10:48 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
WMT 43.688 -1.375d 45.063 44.000 44.438 43.500 19293 1425 9 10:48 53.406 26.219
MRK 66.813 -1.688d 68.500 67.000 67.438 66.438 15978 1104 N/A 10:48 87.375 57.500
HWP 108.125 -1.813d 109.938 108.250 108.500 107.000 7647 600 7 10:48 118.438 47.063
GE 111.313 -2.688d 114.000 113.000 113.000 111.000 15523 1251 10 10:48 120.000 69.000

JPM 131.125 -2.875d 134.000 132.000 132.375 130.500 2283 243 4 10:48 147.813 72.125
AXP 136.750 -4.500d 141.250 139.375 139.375 136.063 6610 518 2 10:48 144.000 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 70.063 -0.250u 70.313 68.813 71.016 68.000 N/A 15332 10 10:53 71.844 34.875
DELL 41.563 -1.188- 42.750 41.563 42.000 41.313 N/A 5637 3 10:53 55.000 20.375
LU 65.625 -1.250d 66.875 65.875 66.375 65.250 29553 2387 87 10:48 79.750 26.719
EMC 61.000 -1.625u 62.625 60.750 61.688 60.750 15808 993 2 10:48 67.469 20.844

WCOM 84.938 -1.750d 86.688 85.625 85.688 84.563 54922 4304 1 10:53 96.766 39.000
CSCO 61.500 -1.813d 63.313 61.750 62.438 61.000 57841 6798 1 10:53 69.250 20.563
MSFT 87.750 -2.250d 90.000 88.688 88.813 87.500 N/A 7989 10 10:53 100.750 43.875
IBM 125.875 -2.500d 128.375 126.250 126.625 125.000 18501 1161 20 10:48 139.188 55.375

E*Titans [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CNET 40.000 -1.125d 41.125 40.188 40.375 39.188 3044 602 10 10:52 79.750 7.250
ATHM 48.125 -2.250d 50.375 48.250 49.313 47.500 16565 3029 1 10:53 99.000 11.750
EBAY 102.500 -2.438u 104.938 100.875 104.000 100.313 15482 3445 6 10:53 234.000 8.406
AMZN 102.625 -3.125u 105.750 102.375 103.500 101.000 32517 6476 2 10:53 221.250 21.656

AOL 99.563 -3.188d 102.750 100.250 100.625 98.500 N/A 5462 56 10:53 175.500 17.250
RNWK 79.500 -4.375d 83.875 80.500 82.000 79.000 5007 1270 1 10:53 131.875 7.625
CMGI 93.250 -4.875d 98.125 95.375 95.375 92.500 17601 4357 1 10:53 165.000 8.609
YHOO 138.125 -4.875d 143.000 139.125 140.000 136.813 44088 8088 2 10:53 244.000 29.500

DCLK 81.000 -5.000d 86.000 82.750 84.000 80.500 6417 1641 10 10:52 176.000 6.750
PCLN 79.938 -5.063d 85.000 81.000 82.000 79.063 8402 2403 1 10:53 165.000 58.000
INKT 104.563 -6.188d 110.750 106.625 108.063 103.375 6717 1687 9 10:53 159.125 19.500

Networkers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
COMS 24.500 -0.500d 25.000 24.875 24.875 24.500 9266 819 1 10:52 51.125 20.000
SUNW 68.438 -2.313d 70.750 69.375 69.688 68.188 20839 2932 2 10:53 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PCS 63.375 2.375u 61.000 62.000 66.875 62.000 10334 978 424 10:53 61.875 12.750
NXTL 55.000 -0.938u 55.938 54.688 56.563 54.500 12750 1876 2 10:53 58.313 15.375
NOK 85.750 -1.625u 87.375 85.000 86.000 85.000 9096 543 8 10:48 99.375 29.531
MOT 89.688 -2.313d 92.000 90.000 91.438 89.625 8683 419 N/A 10:48 100.188 38.375

QCOM 155.500 -4.250d 159.750 156.875 158.250 155.250 13251 2288 1 10:53 167.250 18.875

Tcom&Cable_Gear [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CMTN 126.750 6.375u 120.375 117.125 130.125 116.750 4068 1511 2 10:53 124.875 50.500
JNPR 147.500 3.750u 143.750 138.000 147.500 137.000 1167 414 1 10:52 162.000 90.125
PDYN 42.250 0.500u 41.750 40.000 44.625 39.875 2709 493 3 10:53 58.000 37.250
ETEK 44.000 0.438u 43.563 42.938 45.250 42.500 441 89 1 10:45 51.188 19.438
WCII 56.813 -0.188u 57.000 56.438 56.813 56.125 1632 132 15 10:53 64.438 10.250

ADCT 43.313 -0.688u 44.000 42.750 43.500 42.000 6683 628 10 10:50 53.625 15.750
EFNT 40.000 -0.875u 40.875 37.375 41.000 37.375 1473 322 2 10:46 68.000 38.875
ANTC 39.813 -1.000u 40.813 39.625 40.625 39.250 1716 145 59 10:52 42.438 11.500
TERN 38.375 -1.313d 39.688 39.000 39.500 37.813 1163 281 1 10:52 60.500 7.000

NT 88.000 -1.375u 89.375 87.500 88.625 87.500 5723 345 10 10:48 94.125 26.813
TLAB 62.000 -1.500d 63.500 62.063 63.875 61.250 8724 1287 5 10:53 74.000 15.688
AWRE 47.625 -2.000d 49.625 49.250 49.250 47.063 1461 202 3 10:52 87.125 4.250
CMVT 72.813 -2.063d 74.875 73.500 73.813 72.000 957 203 2 10:52 82.375 19.578

JDSU 85.875 -2.125d 88.000 87.000 88.625 85.250 9895 1697 1 10:53 88.875 15.625
HLIT 80.063 -2.188u 82.250 79.750 81.875 78.500 690 144 5 10:53 83.000 7.625
OCLI 68.250 -3.250d 71.500 69.188 70.250 66.250 259 72 6 10:51 88.375 14.375
RBAK 148.500 -3.250u 151.750 145.938 152.000 143.000 1547 518 1 10:52 199.250 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MCLD 29.375 -0.438d 29.813 29.875 29.875 29.000 2118 150 1 10:51 33.688 7.625
RCNC 45.500 -0.875d 46.375 46.375 46.500 45.438 722 109 4 10:43 54.500 8.750
QWST 30.563 -0.875d 31.438 30.813 31.438 30.188 32560 3756 1 10:53 52.375 11.000

ADLAC 61.000 -0.938d 61.938 61.063 61.500 60.750 1295 71 5 10:51 87.000 29.125
NXLK 104.000 -1.000u 105.000 103.375 105.250 102.500 1768 142 1 10:53 107.875 10.563
MFNX 32.188 -1.125d 33.313 32.625 32.938 32.000 7938 518 3 10:53 47.563 4.219
GTSG 31.063 -1.250d 32.313 32.063 32.125 30.875 11757 367 5 10:53 45.844 10.563

GBLX 42.750 -1.438d 44.188 43.000 43.250 42.188 3055 313 1 10:51 64.250 8.000
LVLT 55.625 -2.188d 57.813 56.000 57.125 55.000 3445 764 2 10:53 100.125 22.375
COVD 50.000 -4.000d 54.000 51.750 51.813 49.000 7070 819 2 10:52 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 52.000 -0.563- 52.563 52.000 52.438 50.875 4062 436 4 10:53 73.750 8.375
MSPG 34.750 -0.750d 35.500 34.875 35.000 33.375 11483 2214 5 10:53 66.500 11.563
CNCX 24.000 -1.000d 25.000 24.250 24.500 23.500 3862 428 10 10:52 57.625 7.125
ELNK 50.625 -1.875u 52.500 50.500 51.438 50.250 1881 343 5 10:52 99.375 19.500

WebHosting [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ABOV 35.938 -1.734d 37.672 37.063 37.063 35.875 4595 250 3 10:53 75.500 5.750
EXDS 126.250 -7.125d 133.375 128.750 130.375 125.625 6226 1603 2 10:52 148.188 7.750
VRIO 70.313 -7.438d 77.750 76.000 76.500 69.000 4531 605 3 10:52 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 44.250 -1.688u 45.938 44.188 44.688 43.500 5241 1059 1 10:53 72.688 10.000
GNET 64.688 -2.063u 66.750 64.125 64.875 63.000 3181 631 2 10:53 99.500 3.203
INSP 47.000 -3.438u 50.438 46.500 48.500 45.750 2919 604 19 10:53 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 23.625 -1.000d 24.625 24.500 24.500 23.063 2984 476 1 10:51 83.000 3.578
SONE 33.250 -1.500d 34.750 33.875 33.875 31.500 788 175 1 10:53 79.250 4.625
TBFC 30.938 -1.625d 32.563 31.375 32.000 30.688 1280 161 1 10:52 75.875 3.938

E*Brokers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AMTD 28.625 0.750u 27.875 28.313 29.938 27.750 48915 7694 10 10:53 62.781 1.875
NDB 38.438 -1.188d 39.625 39.000 40.250 38.125 2537 450 20 10:48 93.000 8.125
SCH 46.188 -1.875d 48.063 46.250 47.188 45.625 12503 659 1 10:48 77.500 9.250
EGRP 32.000 -1.969d 33.969 32.500 33.125 31.875 29146 3504 2 10:53 72.250 2.500

NITE 45.000 -2.250u 47.250 44.500 46.813 44.250 11266 2010 1 10:53 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BVSN 65.125 -2.375d 67.500 65.625 66.250 64.625 1096 178 1 10:53 80.000 9.250
VRSN 74.500 -2.750u 77.250 74.250 74.625 72.500 2321 474 5 10:52 96.750 9.688
NSOL 68.000 -3.000u 71.000 65.625 68.625 65.625 2078 489 2 10:52 153.750 10.500
INTU 82.500 -3.500d 86.000 85.375 85.375 81.938 1107 235 1 10:50 110.750 26.250

VERT 90.750 -4.750u 95.500 90.500 93.000 89.750 1017 204 6 10:45 149.000 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 41.875 -1.000d 42.875 43.000 43.375 40.750 4792 405 1 10:51 70.000 24.000
GMST 63.688 -1.813d 65.500 64.438 64.500 62.875 1415 206 1 10:52 77.500 15.500
PHCM 66.188 -2.563u 68.750 65.875 67.750 65.875 463 170 4 10:50 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AAPL 53.813 -0.563u 54.375 53.375 54.250 53.125 5974 930 2 10:53 56.625 28.500
GTW 77.688 -0.813u 78.500 77.313 77.688 76.625 9683 464 11 10:48 84.500 36.125
BBY 73.188 -1.500d 74.688 74.000 74.313 73.000 6307 420 5 10:48 80.500 15.969

SemiCapX_EDA [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LRCX 48.000 -0.250u 48.250 47.625 49.813 47.125 3866 672 5 10:53 52.063 8.375
NVLS 63.250 -0.875d 64.125 63.375 65.250 62.313 8951 1221 2 10:53 75.875 20.875
KLAC 66.250 -0.938d 67.188 66.625 67.750 65.375 8611 1214 3 10:53 73.063 20.750
AMAT 73.750 -1.438u 75.188 73.500 75.125 73.000 27659 3973 1 10:53 79.938 21.563

SNPS 54.813 -1.938d 56.750 56.125 56.375 54.500 1051 257 7 10:51 63.250 24.500
TER 76.313 -3.375d 79.688 77.813 78.250 76.000 4155 209 2 10:47 80.563 15.000

Semis [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
XLNX 61.063 -1.500d 62.563 61.563 62.563 60.125 6310 1009 11 10:53 65.125 14.875
MCHP 46.750 -1.531d 48.281 47.500 47.625 46.250 981 193 10 10:53 54.938 17.000
MMCN 41.125 -1.750d 42.875 42.375 42.438 40.250 1574 163 5 10:50 51.500 7.750
LSCC 57.000 -1.750d 58.750 58.438 58.438 56.875 853 84 5 10:53 64.500 18.875

TXCC 44.500 -1.750d 46.250 46.000 46.000 44.500 1068 128 3 10:53 52.250 7.328
TQNT 43.813 -1.813d 45.625 44.250 44.375 43.563 1056 182 3 10:52 51.875 7.328
ALTR 36.688 -1.813d 38.500 37.438 37.625 36.000 16406 1355 8 10:53 46.875 14.531
VTSS 60.125 -1.938- 62.063 60.125 60.625 59.188 2479 538 1 10:52 73.875 17.125

RMBS 96.375 -1.938d 98.313 96.438 99.500 95.000 2709 665 2 10:53 117.500 45.000
AMCC 90.750 -2.125d 92.875 91.063 94.000 90.125 1408 246 25 10:49 95.000 12.250
LLTC 61.750 -2.313d 64.063 62.875 63.375 60.875 3807 705 9 10:52 75.750 19.563
GALT 53.625 -2.375d 56.000 54.813 55.000 53.625 237 68 2 10:49 64.750 6.625

PMCS 76.750 -2.375d 79.125 77.250 78.438 76.125 2388 533 6 10:53 86.625 11.438
QLGC 150.750 -2.813d 153.563 151.250 152.875 148.000 1079 290 4 10:52 158.000 23.500
RFMD 73.625 -3.250d 76.875 75.000 75.313 72.000 3396 658 1 10:52 86.625 6.125
TXN 145.125 -3.438d 148.563 146.500 147.688 144.438 11747 819 3 10:48 155.375 45.375

CREE 65.750 -4.000d 69.750 68.000 68.750 64.750 2013 448 2 10:53 82.000 10.500
BRCM 123.500 -4.500d 128.000 125.625 125.625 121.500 10542 2400 5 10:53 149.500 23.500

Software [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MERQ 44.625 0.000d 44.625 44.688 45.125 43.938 763 96 1 10:52 45.875 10.563
CPWR 26.688 -0.125u 26.813 26.438 27.063 26.313 8882 675 3 10:53 39.906 16.375
RATL 32.938 -0.344d 33.281 33.250 33.938 32.750 753 132 1 10:51 40.000 10.500
ORCL 37.313 -0.375u 37.688 36.938 38.125 36.813 42954 3108 10 10:53 41.156 12.125

ADBE 86.188 -0.438u 86.625 85.750 86.375 85.750 2186 231 2 10:52 93.625 23.625
EFII 58.000 -0.813d 58.813 58.313 58.563 57.750 1062 168 4 10:44 60.375 13.500
BMCS 50.625 -1.000u 51.625 50.563 51.813 50.125 8205 991 11 10:53 64.875 30.000
SEBL 59.406 -1.156d 60.563 59.500 59.813 59.000 1367 226 10 10:53 67.375 15.125

VRTS 53.875 -1.156d 55.031 54.625 55.125 53.125 6289 409 1 10:53 63.438 11.875
CHKP 63.625 -1.375u 65.000 63.000 63.938 62.250 1203 197 50 10:53 67.313 10.875
CA 47.063 -1.500d 48.563 47.500 48.250 46.813 4791 223 6 10:48 58.000 26.000
CTXS 52.688 -1.563d 54.250 53.000 53.313 52.000 4430 706 1 10:53 65.250 23.125

LGTO 75.063 -2.813d 77.875 76.875 76.875 74.375 1349 319 4 10:51 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
JBL 41.500 2.125u 39.375 40.750 42.188 40.000 16198 620 548 10:53 55.375 11.500
FLEX 46.063 1.938u 44.125 43.250 46.875 43.250 4735 412 2 10:51 60.250 10.984
SLR 64.500 0.250u 64.250 64.250 65.313 64.250 42048 583 6 10:48 73.250 19.406
SANM 64.000 -2.125d 66.125 65.500 65.563 63.250 4974 497 61 10:53 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NTAP 55.000 1.188u 53.813 53.000 55.000 52.375 1560 283 18 10:52 67.000 16.000
EXTR 49.500 -0.500u 50.000 48.750 50.250 47.063 1184 159 2 10:50 71.125 35.063
ADIC 39.625 -1.938d 41.563 40.750 40.750 39.625 284 52 8 10:52 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GS 64.750 -1.313d 66.063 65.500 65.500 64.750 2438 117 10 10:47 77.250 60.500
C 46.063 -1.313- 47.375 46.063 46.688 45.688 31665 1041 16 10:48 51.750 19.000
MER 71.438 -2.250d 73.688 71.625 72.438 71.063 10427 708 25 10:48 102.500 35.750
MWD 92.813 -3.250d 96.063 94.000 94.375 92.500 6049 296 27 10:48 116.938 36.500

Bios_Drugs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PFE 34.313 -0.938d 35.250 34.500 34.938 34.188 31380 1790 2 10:53 50.031 28.656
AMGN 73.688 -1.375d 75.063 73.938 74.625 73.313 12394 1241 3 10:53 81.375 28.969
BGEN 68.000 -2.000d 70.000 69.000 69.000 67.875 7620 710 10 10:53 76.625 20.875
IMNX 112.375 -4.125d 116.500 114.563 114.563 110.000 1278 402 1 10:52 145.875 23.938

Laser [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BEAM 23.500 -0.125u 23.625 23.375 24.438 22.125 14825 2279 1 10:53 29.375 3.000
VISX 101.750 -2.000d 103.750 102.063 103.625 100.375 3257 777 2 10:52 103.875 10.484