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 25.060 1.860u 23.200 24.760 26.190 24.620 170 153 1 12:34 60.630 16.730
QQQ 113.703 -2.531d 116.234 114.063 115.000 113.500 35924 1281 96 12:29 123.438 97.000
SOX 495.810 -13.900d 509.710 509.710 509.710 495.670 811 710 1 12:29 533.460 182.590
BKX 851.300 -18.300d 869.600 858.700 858.900 847.500 699 601 1 12:29 944.300 545.700

SPZ 1343.500 -21.900d 1365.400 1365.400 1365.400 1338.800 731 643 1 12:34 1420.100 923.300
COMP 2651.100 -54.700d 2705.800 2663.900 2672.500 2646.100 187 163 1 12:33 2874.900 1357.100
NDX 2278.400 -55.400d 2333.800 2333.800 2333.800 2273.600 798 719 1 12:49 2468.400 1063.300
DJII 10795.000 -177.000d 10972.000 10972.000 10972.000 10770.000 N/A 4572 N/A 12:29 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 43.563 -1.500d 45.063 44.000 44.438 43.500 32900 2468 2 12:29 53.406 26.219
MRK 66.938 -1.563d 68.500 67.000 67.438 66.250 26386 2078 1 12:29 87.375 57.500
HWP 107.875 -2.063d 109.938 108.250 108.500 107.000 11838 1058 152 12:34 118.438 47.063
GE 111.188 -2.813d 114.000 113.000 113.000 111.000 22744 2182 N/A 12:29 120.000 69.000

JPM 130.563 -3.438d 134.000 132.000 132.375 130.250 3635 401 7 12:27 147.813 72.125
AXP 136.250 -5.000d 141.250 139.375 139.375 135.938 10255 854 16 12:29 144.000 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 69.813 -0.500u 70.313 68.813 71.016 68.000 N/A 20511 5 12:34 71.844 34.875
DELL 41.813 -0.938u 42.750 41.563 42.000 41.313 N/A 8139 20 12:34 55.000 20.375
LU 65.438 -1.438d 66.875 65.875 66.250 65.250 44865 4114 3 12:29 79.750 26.719
CSCO 61.813 -1.500u 63.313 61.750 62.438 61.000 N/A 10615 9 12:34 69.250 20.563

EMC 61.063 -1.563u 62.625 60.750 61.688 60.750 24747 1833 5 12:29 67.469 20.844
WCOM 85.000 -1.688d 86.688 85.625 85.688 84.313 N/A 7152 2 12:34 96.766 39.000
IBM 126.063 -2.313d 128.375 126.250 126.625 125.000 31628 2026 3 12:34 139.188 55.375
MSFT 87.438 -2.563d 90.000 88.688 88.813 87.250 N/A 12509 8 12:34 100.750 43.875

E*Titans [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CNET 40.250 -0.875u 41.125 40.188 40.500 39.188 5483 854 1 12:34 79.750 7.250
ATHM 47.875 -2.500d 50.375 48.250 49.313 47.500 22297 4241 5 12:34 99.000 11.750
AMZN 103.000 -2.750u 105.750 102.375 104.375 101.000 51767 10112 1 12:34 221.250 21.656
EBAY 101.625 -3.313u 104.938 100.875 104.000 100.313 20779 4602 8 12:34 234.000 8.406

AOL 99.375 -3.375d 102.750 100.250 100.625 98.500 N/A 8080 N/A 12:29 175.500 17.250
DCLK 82.000 -4.000d 86.000 82.750 84.000 80.500 9568 2421 2 12:33 176.000 6.750
PCLN 80.188 -4.813d 85.000 81.000 82.000 79.063 11477 3210 4 12:34 165.000 58.000
RNWK 79.063 -4.813d 83.875 80.500 82.000 78.625 7152 1884 2 12:33 131.875 7.625

CMGI 92.875 -5.250d 98.125 95.375 95.375 92.500 24531 6138 1 12:34 165.000 8.609
YHOO 137.563 -5.438d 143.000 139.125 140.000 136.813 58717 11037 4 12:34 244.000 29.500
INKT 103.625 -7.125d 110.750 106.625 108.063 103.000 9600 2401 2 12:34 159.125 19.500

Networkers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
COMS 24.563 -0.438d 25.000 24.875 24.875 24.500 15806 1400 2 12:33 51.125 20.000
SUNW 68.250 -2.500d 70.750 69.375 69.688 67.625 39356 5175 3 12:34 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 64.500 3.500u 61.000 62.000 66.875 62.000 16963 1643 10 12:28 61.875 12.750
NXTL 55.000 -0.938u 55.938 54.688 56.563 54.500 17901 2454 2 12:33 58.313 15.375
NOK 86.125 -1.250u 87.375 85.000 86.438 85.000 13021 884 1 12:29 99.375 29.531
MOT 90.438 -1.563u 92.000 90.000 91.438 89.625 13860 758 70 12:33 100.188 38.375

QCOM 156.625 -3.125d 159.750 156.875 158.250 155.250 19678 3375 5 12:34 167.250 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 125.938 5.563u 120.375 117.125 130.125 116.750 5806 1990 3 12:34 124.875 50.500
JNPR 144.813 1.063u 143.750 138.000 147.500 137.000 1655 572 2 12:32 162.000 90.125
PDYN 41.750 0.000u 41.750 40.000 44.625 39.875 3790 701 1 12:34 58.000 37.250
ETEK 43.250 -0.313u 43.563 42.938 45.250 42.500 866 163 50 12:15 51.188 19.438
ADCT 43.438 -0.563u 44.000 42.750 43.813 42.000 10331 927 10 12:34 53.625 15.750

WCII 56.375 -0.625d 57.000 56.438 56.813 56.125 3324 244 3 12:31 64.438 10.250
ANTC 39.875 -0.938u 40.813 39.625 40.625 39.250 2441 221 2 12:28 42.438 11.500
TERN 38.688 -1.000d 39.688 39.000 39.500 37.813 2060 437 50 12:34 60.500 7.000
TLAB 62.250 -1.250u 63.500 62.063 63.875 61.250 19777 2148 250 12:34 74.000 15.688

RBAK 150.250 -1.375u 151.625 145.938 152.000 143.000 2976 688 5 12:33 199.250 65.000
NT 87.875 -1.500u 89.375 87.500 88.625 87.500 10164 603 19 12:28 94.125 26.813
CMVT 73.250 -1.625d 74.875 73.500 73.813 72.000 2097 338 6 12:34 82.375 19.578
JDSU 86.000 -2.000d 88.000 87.000 88.625 85.250 18956 2502 3 12:34 88.875 15.625

EFNT 38.750 -2.125u 40.875 37.375 41.000 37.375 2688 518 4 12:33 68.000 38.875
HLIT 79.625 -2.625d 82.250 79.750 81.875 77.875 1119 236 4 12:32 83.000 7.625
AWRE 47.000 -2.625d 49.625 49.250 49.250 47.000 2197 339 8 12:32 87.125 4.250
OCLI 68.000 -3.500d 71.500 69.188 70.250 66.250 386 108 1 12:32 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ADLAC 61.375 -0.563u 61.938 61.063 61.500 60.750 1540 114 1 12:28 87.000 29.125
MCLD 29.063 -0.750d 29.813 29.875 29.875 28.625 3198 269 5 12:34 33.688 7.625
RCNC 45.500 -0.875d 46.375 46.375 46.500 45.438 1194 192 20 12:31 54.500 8.750

QWST 30.563 -0.875d 31.438 30.813 31.125 30.188 48633 5421 1 12:34 52.375 11.000
NXLK 104.125 -0.875u 105.000 103.375 105.250 102.500 3349 230 1 12:31 107.875 10.563
GBLX 42.813 -1.188d 44.000 43.000 43.250 42.188 4442 451 1 12:33 64.250 8.000
MFNX 32.125 -1.188d 33.313 32.625 32.625 32.000 8939 751 10 12:31 47.563 4.219

GTSG 30.875 -1.438d 32.313 32.063 32.125 30.875 20598 568 50 12:33 45.844 10.563
LVLT 55.875 -1.938d 57.813 56.000 57.125 55.000 5098 1123 1 12:34 100.125 22.375
COVD 50.125 -3.875d 54.000 51.750 51.813 49.000 12105 1137 3 12:34 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 52.313 -0.250u 52.563 52.000 52.750 50.875 7442 643 4 12:30 73.750 8.375
MSPG 34.563 -0.938d 35.500 34.875 35.000 33.375 17953 3289 3 12:34 66.500 11.563
CNCX 24.000 -1.000d 25.000 24.250 24.500 23.500 5402 565 4 12:32 57.625 7.125
ELNK 50.750 -1.750u 52.500 50.500 51.500 50.000 2826 512 1 12:34 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 36.125 -1.547d 37.672 37.063 37.063 35.875 5866 367 1 12:25 75.500 5.750
VRIO 71.000 -6.750d 77.750 76.000 76.500 69.000 6497 930 1 12:33 85.000 13.000
EXDS 124.625 -8.750d 133.375 128.750 130.375 123.250 12848 3053 10 12:34 148.188 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 44.000 -1.938d 45.938 44.188 44.688 43.500 7645 1481 5 12:34 72.688 10.000
GNET 64.125 -2.625- 66.750 64.125 65.625 63.000 5975 1138 1 12:34 99.500 3.203
INSP 47.500 -2.938u 50.438 46.500 48.500 45.750 3843 821 3 12:31 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NTBK 23.625 -1.000d 24.625 24.500 24.500 23.063 4449 647 3 12:34 83.000 3.578
SONE 33.000 -1.750d 34.750 33.875 33.875 31.500 1439 254 10 12:31 79.250 4.625
TBFC 30.813 -1.750d 32.563 31.375 32.000 30.375 2871 341 5 12:34 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 28.188 0.313d 27.875 28.313 29.938 27.750 N/A 10318 10 12:34 62.781 1.875
NDB 38.375 -1.250d 39.625 39.000 40.250 38.063 3778 669 2 12:29 93.000 8.125
EGRP 31.813 -2.156d 33.969 32.500 33.125 31.563 42123 5211 3 12:34 72.250 2.500
NITE 45.000 -2.250u 47.250 44.500 46.813 44.250 14264 2658 5 12:34 81.625 2.250

SCH 45.313 -2.750d 48.063 46.250 47.188 45.000 20564 1215 2 12:29 77.500 9.250

E*Software [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BVSN 65.563 -1.938d 67.500 65.625 66.250 64.625 2015 322 3 12:32 80.000 9.250
VRSN 74.688 -2.563u 77.250 74.250 75.188 72.500 4191 696 8 12:34 96.750 9.688
NSOL 67.563 -3.438u 71.000 65.625 68.625 65.625 3217 690 1 12:33 153.750 10.500
INTU 82.500 -3.500d 86.000 85.375 85.375 81.750 1840 369 1 12:31 110.750 26.250

VERT 91.500 -4.000u 95.500 90.500 93.000 89.750 1093 229 2 12:33 149.000 34.750

E*Misc [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GMST 64.250 -1.250d 65.500 64.438 64.500 62.875 1856 300 5 12:32 77.500 15.500
STRM 40.750 -2.125d 42.875 43.000 43.375 40.250 7350 784 1 12:32 70.000 24.000
PHCM 65.875 -2.875- 68.750 65.875 67.750 63.875 830 281 2 12:33 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 54.438 0.063u 54.375 53.375 54.438 53.125 9749 1434 8 12:34 56.625 28.500
GTW 78.000 -0.500u 78.500 77.313 78.125 76.625 14519 763 60 12:34 84.500 36.125
BBY 72.938 -1.750d 74.688 74.000 74.313 72.125 9719 749 5 12:29 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 47.875 -0.375u 48.250 47.625 49.813 47.125 6890 915 10 12:32 52.063 8.375
SNPS 55.875 -0.875d 56.750 56.125 56.375 54.500 2436 389 100 12:26 63.250 24.500
NVLS 63.000 -1.125d 64.125 63.375 65.250 62.313 11555 1591 1 12:34 75.875 20.875
KLAC 65.625 -1.563d 67.188 66.625 67.750 65.375 12920 1727 50 12:34 73.063 20.750

AMAT 72.688 -2.500d 75.188 73.500 75.125 72.375 40395 5686 10 12:34 79.938 21.563
TER 75.875 -3.813d 79.688 77.813 78.250 75.125 6523 437 1 12:28 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MCHP 47.625 -0.656u 48.281 47.500 48.375 46.250 2854 426 17 12:32 54.938 17.000
MMCN 41.875 -1.000d 42.875 42.375 42.625 40.250 2121 240 2 12:34 51.500 7.750
PMCS 77.750 -1.375u 79.125 77.250 78.875 76.125 4076 829 1 12:34 86.625 11.438
RMBS 96.875 -1.438u 98.313 96.438 99.500 95.000 3479 883 6 12:33 117.500 45.000

TQNT 43.906 -1.719d 45.625 44.250 44.375 43.563 1504 241 1 12:30 51.875 7.328
VTSS 60.063 -2.000d 62.063 60.125 60.625 59.188 3381 728 4 12:31 73.875 17.125
XLNX 60.375 -2.188d 62.563 61.563 62.563 60.125 11915 1450 1 12:33 65.125 14.875
ALTR 36.250 -2.250d 38.500 37.438 37.625 36.000 28846 2005 2 12:34 46.875 14.531

LSCC 56.438 -2.313d 58.750 58.438 58.438 56.063 1880 173 12 12:23 64.500 18.875
LLTC 61.750 -2.313d 64.063 62.875 63.375 60.875 6909 1003 3 12:33 75.750 19.563
TXCC 43.688 -2.563d 46.250 46.000 46.000 43.250 2597 248 1 12:32 52.250 7.328
AMCC 90.250 -2.625d 92.875 91.063 94.000 89.750 3827 465 2 12:32 95.000 12.250

RFMD 73.875 -3.000d 76.875 75.000 75.313 72.000 4667 894 1 12:34 86.625 6.125
GALT 52.875 -3.125d 56.000 54.813 55.000 52.313 993 157 9 12:30 64.750 6.625
TXN 144.875 -3.688d 148.563 146.500 147.688 143.500 18931 1527 2 12:29 155.375 45.375
QLGC 149.750 -3.813d 153.563 151.250 152.875 148.000 2425 455 2 12:33 158.000 23.500

CREE 64.625 -5.125d 69.750 68.000 68.750 63.250 3232 709 2 12:34 82.000 10.500
BRCM 122.875 -5.125d 128.000 125.625 125.625 121.500 15483 3265 1 12:34 149.500 23.500

Software [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MERQ 44.875 0.250u 44.625 44.688 45.500 43.938 1338 179 6 12:27 45.875 10.563
ORCL 37.844 0.156u 37.688 36.938 38.125 36.813 N/A 4723 3 12:34 41.156 12.125
RATL 33.375 0.094u 33.281 33.250 33.938 32.750 1288 186 10 12:24 40.000 10.500
CPWR 26.750 -0.063u 26.813 26.438 27.063 26.313 18445 1148 10 12:33 39.906 16.375

ADBE 86.250 -0.375u 86.625 85.750 86.500 85.750 4863 390 1 12:33 93.625 23.625
CHKP 64.500 -0.500u 65.000 63.000 64.750 62.250 2076 314 5 12:33 67.313 10.875
SEBL 59.313 -1.250d 60.563 59.500 59.813 59.000 3136 369 50 12:32 67.375 15.125
CTXS 52.938 -1.313d 54.250 53.000 53.375 52.000 6731 1018 20 12:33 65.250 23.125

CA 47.125 -1.438d 48.563 47.500 48.250 46.625 8610 378 10 12:28 58.000 26.000
VRTS 53.500 -1.531d 55.031 54.625 55.125 53.125 8208 624 4 12:29 63.438 11.875
BMCS 49.938 -1.688d 51.625 50.563 51.813 49.000 18568 2027 16 12:34 64.875 30.000
EFII 56.500 -2.313d 58.813 58.313 58.563 56.500 1919 329 4 12:34 60.375 13.500

LGTO 73.500 -4.375d 77.875 76.875 76.875 72.500 3014 669 3 12:31 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 40.875 1.500u 39.375 40.750 42.188 40.000 23241 884 1 12:25 55.375 11.500
FLEX 45.625 1.500u 44.125 43.250 46.875 43.250 6461 476 4 12:33 60.250 10.984
SLR 64.375 0.125u 64.250 64.250 65.313 64.250 45530 819 3 12:28 73.250 19.406
SANM 65.063 -1.063d 66.125 65.500 65.625 63.250 8917 795 15 12:33 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 57.375 3.563u 53.813 53.000 58.750 52.375 4727 870 1 12:34 67.000 16.000
EXTR 49.750 -0.250u 50.000 48.750 50.375 47.063 2259 214 2 12:32 71.125 35.063
ADIC 40.500 -1.063d 41.563 40.750 40.750 39.625 461 90 2 12:28 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
C 46.063 -1.313- 47.375 46.063 46.688 45.688 46607 1869 886 12:34 51.750 19.000
GS 64.625 -1.438d 66.063 65.500 65.500 64.500 4362 180 5 12:24 77.250 60.500
MER 71.000 -2.688d 73.688 71.625 72.438 71.000 14908 1205 100 12:29 102.500 35.750
MWD 92.875 -3.188d 96.063 94.000 94.375 92.500 9755 574 32 12:29 116.938 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 34.438 -0.813d 35.250 34.500 34.938 34.188 46290 3185 10 12:29 50.031 28.656
AMGN 73.375 -1.688d 75.063 73.938 74.625 72.688 23077 2239 52 12:34 81.375 28.969
BGEN 68.000 -2.000d 70.000 69.000 69.000 67.500 12990 1158 10 12:34 76.625 20.875
IMNX 111.875 -4.625d 116.500 114.563 114.563 110.000 2406 625 14 12:34 145.875 23.938

Laser [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BEAM 23.563 -0.063u 23.625 23.375 24.438 22.125 18527 2853 4 12:34 29.375 3.000
VISX 102.125 -1.625u 103.750 102.063 103.625 100.375 4533 1064 6 12:34 103.875 10.484