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 2705.800 26.500u 2679.300 2684.000 2709.700 2660.600 425 371 1 4:30 2874.900 1357.100
NDX 2333.800 25.000u 2308.800 2308.400 2338.000 2282.800 1745 1551 1 4:45 2468.400 1063.300
SOX 509.710 13.810u 495.900 495.900 511.860 492.640 1620 1482 1 4:26 533.460 182.590
SPZ 1365.400 2.600u 1362.800 1362.800 1370.500 1355.500 1580 1408 1 4:30 1420.100 923.300
QQQ 116.234 2.234u 114.000 115.375 116.875 113.891 48054 2014 195 4:15 123.438 97.000
VIX 23.200 -0.730d 23.930 24.720 24.980 22.840 348 314 2 3:58 60.630 16.730
BKX 869.600 -5.100d 874.700 870.100 877.100 867.300 1511 1377 1 4:26 944.300 545.700
DJII 10972.000 -7.000d 10979.000 10979.000 11024.000 10926.000 N/A 9783 N/A 4:02 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 109.938 0.688u 109.250 109.125 111.750 108.563 20941 1891 88 4:08 118.438 47.063
MRK 68.500 -0.250u 68.750 68.250 68.625 67.750 29900 2222 5 4:06 87.375 57.500
WMT 45.063 -0.500u 45.563 45.000 45.313 44.625 34351 2799 585 4:01 53.406 26.219
AXP 141.250 -1.125u 142.375 140.500 144.000 140.500 25622 1541 166 4:00 143.500 67.000
JPM 134.000 -1.500d 135.500 135.438 135.500 133.438 9474 521 158 4:00 147.813 72.125
GE 114.000 -2.250d 116.250 116.000 116.000 113.750 28992 2797 15 4:01 120.000 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 70.313 2.750u 67.563 67.438 70.813 67.000 42M 39420 2 4:01 71.844 34.875
IBM 128.375 2.125u 126.250 126.375 128.688 125.813 50179 3514 5 4:12 139.188 55.375
EMC 62.625 1.750u 60.875 60.500 63.000 60.000 39365 3749 4 4:15 67.469 20.844
MSFT 90.000 1.188u 88.813 89.188 90.500 88.375 31M 21149 24 4:01 100.750 43.875
DELL 42.750 0.625u 42.125 41.938 43.188 41.500 25M 20881 5 4:01 55.000 20.375
CSCO 63.313 0.375u 62.938 62.875 64.063 61.438 13M 16906 50 4:01 69.250 20.563
LU 67.125 0.063u 67.063 67.000 67.188 65.500 13M 7981 15 4:28 79.750 26.719
WCOM 86.688 -1.000d 87.688 87.563 87.625 85.500 10M 8054 3 4:00 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 143.000 11.688u 131.313 133.438 143.219 131.500 12M 24851 2 4:00 244.000 29.500
PCLN 85.000 11.344u 73.656 77.000 85.500 75.000 33934 9655 5 3:59 165.000 58.000
INKT 110.750 8.438u 102.313 103.500 111.000 99.250 18467 4188 10 4:00 159.125 19.500
CMGI 98.125 7.875u 90.250 91.313 98.500 89.688 42443 12554 25 4:00 165.000 8.609
EBAY 104.938 5.375u 99.563 99.125 106.750 98.750 52655 12646 20 4:01 234.000 8.406
DCLK 86.000 5.250u 80.750 81.813 86.250 79.438 18983 5113 5 3:59 176.000 6.750
AMZN 105.750 4.750u 101.000 101.984 106.125 99.625 13M 25810 6 4:00 221.250 21.656
AOL 102.500 4.313u 98.188 98.750 103.000 95.500 28M 22438 1 4:24 175.500 17.250
RNWK 83.875 3.750u 80.125 80.875 86.000 78.500 18622 4555 1 3:59 131.875 7.625
ATHM 50.375 -0.563d 50.938 50.500 52.000 49.063 6.6M 11436 1 4:01 99.000 11.750
CNET 41.125 -0.875d 42.000 41.250 42.250 39.500 18410 3077 12 4:00 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 25.000 0.313u 24.688 24.688 25.375 24.500 33695 3002 1 4:00 51.125 20.000
SUNW 70.750 -0.813d 71.563 71.938 72.000 69.500 57886 7687 2 4:00 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 159.750 5.375u 154.375 153.375 159.938 153.063 30544 5056 1 4:01 167.250 18.875
PCS 61.000 2.500u 58.500 58.563 61.375 57.813 13389 872 81 4:00 61.875 12.750
MOT 92.000 -0.500u 92.500 91.250 92.875 89.813 37009 1547 2 4:11 100.188 38.375
NXTL 55.938 -1.063d 57.000 56.125 57.063 54.563 38523 4459 7 4:00 58.313 15.375
NOK 87.375 -1.375d 88.750 87.875 88.250 87.063 17886 1274 5 4:12 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
JDSU 88.000 5.375u 82.625 83.500 88.875 83.125 8.7M 7691 2 4:00 88.688 15.625
NT 89.375 3.125u 86.250 86.938 90.313 86.250 35384 1718 108 4:01 94.125 26.813
HLIT 82.250 2.813u 79.438 80.750 83.000 77.250 4224 679 1 3:59 79.625 7.625
ANTC 40.813 2.500u 38.313 38.375 41.625 38.000 13065 682 15 3:58 42.438 11.500
CMTN 120.375 2.313u 118.063 114.000 124.875 114.000 5210 1786 5 4:00 124.750 50.500
ADCT 44.000 1.375u 42.625 43.313 44.375 43.000 32227 1710 3 4:00 53.625 15.750
AWRE 49.625 0.938d 48.688 50.000 51.750 46.750 3512 622 1 3:59 87.125 4.250
WCII 57.000 -0.063d 57.063 57.125 57.250 56.375 4377 349 30 3:59 64.438 10.250
TLAB 63.500 -0.188d 63.688 64.063 64.688 61.813 24213 3577 2 4:00 74.000 15.688
PDYN 41.750 -0.375d 42.125 42.000 43.625 40.125 5484 865 11 3:59 58.000 37.250
CMVT 74.875 -0.563d 75.438 75.625 75.625 73.125 6845 721 1 4:00 82.375 19.578
ETEK 43.563 -0.563u 44.125 42.063 46.500 41.000 3090 537 5 3:57 51.188 19.438
EFNT 40.875 -1.188d 42.063 41.875 41.875 38.875 8134 1118 5 3:59 68.000 39.000
TERN 39.688 -1.625d 41.313 40.688 42.188 39.375 4683 651 7 3:59 60.500 7.000
RBAK 151.750 -2.000d 153.750 155.250 162.000 151.000 10144 3064 1 3:59 199.250 65.000
JNPR 143.750 -2.375d 146.125 145.125 145.250 141.500 3829 811 2 3:59 162.000 90.125
OCLI 71.500 -2.375d 73.875 74.500 74.500 71.250 785 81 1 3:55 88.375 14.375

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 17889 2592 1 4:00 100.125 22.375
GBLX 44.188 1.938u 42.250 42.250 44.250 41.875 14352 1297 75 4:00 64.250 8.000
RCNC 46.375 1.313u 45.063 45.063 47.250 45.063 7366 652 5 3:58 54.500 8.750
QWST 31.438 1.313u 30.125 31.250 31.563 30.063 15M 16120 83 4:00 52.375 11.000
MCLD 29.813 1.125u 28.688 29.500 30.000 28.500 3660 537 1 3:59 33.688 7.625
MFNX 33.313 0.625u 32.688 32.813 33.500 32.000 27145 1697 1 3:59 47.563 4.219
ADLAC 61.938 0.188u 61.750 61.750 62.125 61.000 7481 333 15 3:59 87.000 29.125
NXLK 105.000 -0.750d 105.750 105.750 106.000 103.438 3542 377 1 3:59 107.875 10.563
GTSG 32.313 -1.688d 34.000 34.375 34.438 32.250 22730 645 6 3:59 45.844 10.563
COVD 54.000 -2.375d 56.375 56.375 56.750 53.000 11216 1058 1 4:00 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 52.563 -0.750d 53.313 53.438 54.875 50.750 14628 1625 3 3:59 73.750 8.375
CNCX 25.000 -1.563d 26.563 27.000 27.000 24.000 18885 1693 3 3:59 57.625 7.125
ELNK 52.500 -2.375d 54.875 52.875 54.500 50.500 11582 1824 8 4:00 99.375 19.500
MSPG 35.500 -4.750d 40.250 38.063 38.125 33.500 11M 15083 5 4:00 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 133.375 5.375u 128.000 128.750 133.938 122.500 19886 5437 7 3:59 148.188 7.750
ABOV 37.672 0.234u 37.438 37.375 37.938 36.438 15607 657 950 4:00 75.500 5.750
VRIO 77.750 -2.375d 80.125 80.000 80.125 76.875 5206 594 2 3:59 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 66.750 1.750u 65.000 64.625 68.375 62.125 8768 2108 7 4:01 99.500 3.203
LCOS 45.938 1.563u 44.375 45.813 46.250 43.250 18886 3739 21 3:59 72.688 10.000
INSP 50.438 -4.750d 55.188 54.000 54.250 49.750 19121 2732 3 3:59 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 32.563 2.750u 29.813 30.594 32.688 29.313 5273 697 3 3:59 75.875 3.938
NTBK 24.625 1.125u 23.500 23.688 25.938 22.938 14449 2065 7 4:00 83.000 3.578
SONE 34.750 -0.625d 35.375 35.813 35.813 33.875 2972 369 2 3:59 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 47.250 2.875u 44.375 44.688 47.875 42.813 41051 6678 31 4:00 81.625 2.250
EGRP 33.969 2.656u 31.313 31.813 34.125 30.563 62653 8707 4 3:59 72.250 2.500
SCH 48.000 2.438u 45.563 45.000 48.250 44.563 34019 2244 159 4:01 77.500 9.250
NDB 39.625 0.688u 38.938 39.188 41.000 38.500 5805 1064 10 4:00 93.000 8.125
AMTD 27.875 0.188d 27.688 27.938 29.000 26.500 55264 7208 1 4:00 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 71.000 2.625u 68.375 68.750 72.875 66.500 7161 1677 1 3:59 153.750 10.500
BVSN 67.500 1.875u 65.625 66.000 68.000 64.375 4974 686 2 3:59 80.000 9.250
INTU 86.000 1.125u 84.875 85.000 87.375 81.875 6647 1075 8 4:00 110.750 26.250
VRSN 77.250 0.000d 77.250 78.500 78.688 75.250 11060 1187 5 3:59 96.750 9.688
VERT 95.500 -1.500u 97.000 93.000 99.500 92.125 2453 514 1 3:58 149.000 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 42.875 3.125u 39.750 40.000 43.875 38.500 5062 790 2 3:59 70.000 24.000
GMST 65.500 -0.625d 66.125 66.625 66.875 64.625 3030 323 5 3:58 77.500 15.500
PHCM 68.750 -3.625d 72.375 72.063 72.063 67.375 1213 475 3 3:59 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 79.125 74.438 32481 1961 2 4:27 84.500 36.125
BBY 74.688 3.063u 71.625 72.625 75.375 72.250 11367 1415 4 4:05 80.500 15.969
AAPL 54.375 0.688u 53.688 53.875 55.375 53.000 29328 3325 2 4:00 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 64.750 59.313 19671 2681 2 4:00 75.875 20.875
TER 79.688 2.688u 77.000 76.250 80.563 75.688 14320 1042 151 4:01 79.250 15.000
AMAT 75.188 2.625u 72.563 72.813 75.625 71.125 9M 9748 250 4:01 79.938 21.563
LRCX 48.250 1.625u 46.625 46.563 48.625 46.125 6003 817 2 4:00 52.063 8.375
KLAC 67.188 1.563u 65.625 66.438 67.500 64.500 20812 3704 2 4:00 73.063 20.750
SNPS 56.750 0.188u 56.563 56.313 57.625 56.313 9045 741 2 4:00 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 128.000 11.375u 116.625 118.438 128.375 118.000 46450 8918 5 4:00 149.500 23.500
TXN 148.750 5.750u 143.000 142.750 149.500 142.250 31038 2863 N/A 4:05 155.375 45.375
QLGC 153.563 4.875u 148.688 148.000 157.000 146.000 3872 950 8 4:00 158.000 23.500
RFMD 76.875 4.250u 72.625 74.500 76.875 70.000 11240 1821 2 3:59 86.625 6.125
AMCC 92.875 4.125u 88.750 89.125 93.063 88.000 3638 573 2 3:59 95.000 12.250
TXCC 46.250 2.375u 43.875 44.000 47.250 43.906 2952 361 7 3:59 52.250 7.328
RMBS 98.313 2.063u 96.250 97.750 101.625 95.500 10076 2276 9 4:00 117.500 45.000
GALT 56.000 1.875u 54.125 54.625 56.375 53.250 3802 414 9 3:58 64.750 6.625
XLNX 62.563 1.500u 61.063 61.813 64.063 59.875 25553 2924 2 4:00 65.125 14.875
LSCC 58.750 1.438u 57.313 57.313 59.344 56.125 2347 304 2 3:57 64.500 18.875
ALTR 38.500 0.875u 37.625 38.000 39.063 36.875 28215 3369 50 4:00 46.875 14.531
PMCS 79.125 0.750d 78.375 79.250 81.375 77.250 8380 2066 2 3:59 86.625 11.438
LLTC 64.063 0.625u 63.438 63.500 64.500 61.813 12540 1832 2 4:00 75.750 19.563
VTSS 62.063 -0.063d 62.125 63.000 63.563 60.875 7495 1418 2 4:00 73.875 17.125
MMCN 42.875 -0.625d 43.500 43.500 43.625 42.375 1417 128 1 3:56 51.500 7.750
TQNT 45.625 -0.750d 46.375 46.000 46.750 44.625 3470 631 1 3:59 51.875 7.328
MCHP 48.281 -0.781d 49.063 49.000 49.125 47.375 3229 598 5 3:59 54.938 17.000
CREE 69.750 -3.000d 72.750 73.063 73.250 69.438 4068 719 2 3:59 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CHKP 65.000 2.813u 62.188 63.000 65.000 61.000 3410 625 5 3:59 67.313 10.875
CTXS 54.250 2.125u 52.125 51.625 54.500 50.375 16269 2015 22 4:00 65.250 23.125
EFII 58.813 1.875u 56.938 57.000 59.500 56.313 5838 753 5 4:00 60.375 13.500
LGTO 77.875 0.875u 77.000 76.813 78.500 75.500 4282 688 5 3:59 82.813 27.500
ORCL 37.688 0.625u 37.063 37.000 38.188 36.250 8.5M 6965 1 4:00 41.156 12.125
MERQ 44.625 0.438u 44.188 44.219 45.625 43.750 4074 449 3 3:56 45.875 10.563
VRTS 55.031 0.406u 54.625 54.500 57.625 52.125 15764 1927 3 3:59 63.438 11.875
BMCS 51.625 0.000d 51.625 52.063 52.500 50.750 22594 1969 2 4:00 64.875 30.000
CPWR 26.813 -0.125d 26.938 27.250 27.250 26.500 24801 1677 43 4:00 39.906 16.375
CA 48.563 -0.188d 48.750 48.750 49.375 47.750 12619 641 158 4:00 58.000 26.000
SEBL 60.563 -0.250d 60.813 61.250 61.625 58.625 7106 1100 23 3:59 67.375 15.125
ADBE 86.625 -0.813d 87.438 87.438 87.875 85.625 4915 684 2 4:00 93.625 23.625
RATL 33.281 -1.781d 35.063 35.125 35.250 33.250 5857 497 8 3:59 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SLR 64.250 -1.688d 65.938 65.500 65.500 63.438 10053 829 120 4:00 73.250 19.406
SANM 66.250 -2.375d 68.625 69.063 69.063 64.750 17831 1283 250 4:00 83.500 19.625
FLEX 44.125 -2.688d 46.813 47.250 47.375 42.500 11695 798 50 4:01 60.250 10.984
JBL 39.375 -4.188d 43.563 43.438 43.438 36.313 35599 1084 5 4:05 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 41.563 1.563u 40.000 40.500 42.000 40.375 582 147 4 3:57 49.875 6.125
NTAP 53.813 -0.313d 54.125 55.000 56.125 52.750 5128 637 2 4:00 67.000 16.000
EXTR 50.063 -3.125d 53.188 53.250 53.500 49.500 5480 428 1 3:59 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GS 66.063 0.563u 65.500 65.250 66.375 64.000 5611 345 1 4:01 77.250 60.500
C 47.563 0.313u 47.250 46.750 48.125 46.625 59445 2505 612 4:01 51.750 19.000
MER 73.688 0.125d 73.563 73.750 75.625 72.875 20979 1828 11 4:10 102.500 35.750
MWD 96.063 -0.313d 96.375 96.125 98.375 95.813 9413 961 95 4:00 116.938 36.500

Bios_Drugs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AMGN 75.063 0.500u 74.563 74.500 75.875 73.625 34757 3377 1 4:00 81.375 28.969
BGEN 70.000 0.313d 69.688 71.250 71.250 69.250 21659 2057 2 4:00 76.625 20.875
PFE 35.313 0.188u 35.125 35.000 35.500 34.625 54994 4849 1 4:20 50.031 28.656
IMNX 116.500 -0.625d 117.125 119.313 119.500 114.000 7878 1511 3 4:00 145.875 23.938

Laser [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VISX 103.750 3.500u 100.250 100.813 103.875 98.500 9639 2427 5 4:01 102.313 10.484
BEAM 23.625 -0.625d 24.250 24.375 26.250 23.000 64546 9854 10 4:00 29.375 3.000