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 26.430 3.230u 23.200 24.760 26.980 24.620 272 245 3 2:16 60.630 16.730
QQQ 113.000 -3.234d 116.234 114.063 115.000 112.625 46904 1844 20 2:11 123.438 97.000
SOX 493.260 -16.450d 509.710 509.710 509.710 490.840 1215 1070 1 2:11 533.460 182.590
BKX 849.700 -19.900d 869.600 858.700 858.900 847.500 1103 962 1 2:11 944.300 545.700

SPZ 1336.100 -29.300d 1365.400 1365.400 1365.400 1332.800 1134 1007 1 2:16 1420.100 923.300
NDX 2268.200 -65.600d 2333.800 2333.800 2333.800 2256.500 1206 1068 1 2:31 2468.400 1063.300
COMP 2631.900 -73.900d 2705.800 2663.900 2672.500 2627.800 291 254 1 2:15 2874.900 1357.100
DJII 10744.000 -228.000d 10972.000 10972.000 10972.000 10714.000 N/A 7128 N/A 2:11 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 43.375 -1.688d 45.063 44.000 44.438 43.000 45146 3429 49 2:11 53.406 26.219
MRK 66.563 -1.938d 68.500 67.000 67.438 66.250 33709 2783 5 2:11 87.375 57.500
GE 110.875 -3.125d 114.000 113.000 113.000 110.063 31753 3121 N/A 2:11 120.000 69.000
JPM 130.625 -3.375d 134.000 132.000 132.375 129.875 6311 620 3 2:11 147.813 72.125

HWP 106.375 -3.563d 109.938 108.250 108.500 106.063 15837 1479 15 2:11 118.438 47.063
AXP 135.313 -5.938d 141.250 139.375 139.375 134.875 15169 1253 2 2:11 144.000 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 69.438 -0.875u 70.313 68.813 71.016 68.000 N/A 25487 4 2:16 71.844 34.875
DELL 41.391 -1.359d 42.750 41.563 42.000 41.313 N/A 10666 1120 2:16 55.000 20.375
EMC 61.000 -1.625u 62.625 60.750 61.688 60.500 30720 2576 27 2:11 67.469 20.844
LU 65.188 -1.688d 66.875 65.875 66.250 65.000 60639 5684 3 2:11 79.750 26.719

CSCO 61.500 -1.813d 63.313 61.750 62.438 61.000 N/A 13797 2 2:16 69.250 20.563
WCOM 84.375 -2.313d 86.688 85.625 85.688 84.125 N/A 9601 2 2:16 96.766 39.000
IBM 125.125 -3.250d 128.375 126.250 126.625 124.625 40641 2869 10 2:11 139.188 55.375
MSFT 86.563 -3.438d 90.000 88.688 88.813 86.313 N/A 18421 1 2:16 100.750 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 39.813 -1.313d 41.125 40.188 40.500 39.188 6281 1075 1 2:16 79.750 7.250
ATHM 47.125 -3.250d 50.375 48.250 49.313 47.000 31525 5772 5 2:16 99.000 11.750
EBAY 101.250 -3.688u 104.938 100.875 104.000 100.313 26009 5795 5 2:16 234.000 8.406
AOL 98.875 -3.875d 102.750 100.250 100.625 98.000 N/A 10803 N/A 2:11 175.500 17.250

AMZN 100.750 -5.000d 105.750 102.375 104.375 100.500 N/A 13204 1 2:16 221.250 21.656
DCLK 80.938 -5.063d 86.000 82.750 84.000 80.500 12116 3096 10 2:16 176.000 6.750
CMGI 92.938 -5.188d 98.125 95.375 95.375 91.188 31243 8119 1 2:16 165.000 8.609
PCLN 78.750 -6.250d 85.000 81.000 82.000 77.500 14917 4162 5 2:16 165.000 58.000

RNWK 77.563 -6.313d 83.875 80.500 82.000 76.625 11058 3025 1 2:16 131.875 7.625
YHOO 134.625 -8.375d 143.000 139.125 140.000 134.375 N/A 15285 1 2:16 244.000 29.500
INKT 101.625 -9.125d 110.750 106.625 108.063 100.875 13890 3420 1 2:16 159.125 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 22068 1980 3 2:16 51.125 20.000
SUNW 67.438 -3.313d 70.750 69.375 69.688 67.313 56366 7462 2 2:16 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 63.125 2.125u 61.000 62.000 66.875 62.000 21958 2107 N/A 2:11 61.875 12.750
NXTL 54.125 -1.813d 55.938 54.688 56.563 53.813 24240 3225 4 2:15 58.313 15.375
NOK 85.063 -2.313u 87.375 85.000 86.438 84.500 19718 1285 1 2:11 99.375 29.531
MOT 89.688 -2.313d 92.000 90.000 91.438 89.063 20147 1061 30 2:11 100.188 38.375

QCOM 155.563 -4.188d 159.750 156.875 158.250 154.750 24050 4276 1 2:16 167.250 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 128.500 8.125u 120.375 117.125 130.125 116.750 7790 2610 1 2:16 124.875 50.500
ADCT 43.563 -0.438u 44.000 42.750 43.938 42.000 13808 1220 5 2:15 53.625 15.750
ETEK 43.000 -0.563u 43.563 42.938 45.250 42.500 1089 201 11 2:15 51.188 19.438
PDYN 41.000 -0.750u 41.750 40.000 44.625 39.875 5394 877 2 2:12 58.000 37.250
JNPR 142.875 -0.875u 143.750 138.000 147.500 137.000 2055 693 2 2:12 162.000 90.125

TERN 38.500 -1.188d 39.688 39.000 39.500 37.813 2478 556 1 2:15 60.500 7.000
TLAB 62.125 -1.375u 63.500 62.063 63.875 61.250 25850 2812 15 2:16 74.000 15.688
OCLI 70.000 -1.500u 71.500 69.188 70.250 66.250 714 156 10 2:16 88.375 14.375
NT 87.750 -1.625u 89.375 87.500 88.625 86.813 13824 870 63 2:11 94.125 26.813

WCII 55.188 -1.813d 57.000 56.438 56.813 55.125 6442 397 10 2:16 64.438 10.250
ANTC 38.750 -2.000d 40.750 39.625 40.625 38.750 3284 285 6 2:15 42.438 11.500
CMVT 72.750 -2.125d 74.875 73.500 73.813 72.000 2602 455 1 2:12 82.375 19.578
EFNT 38.438 -2.438u 40.875 37.375 41.000 37.375 3237 623 1 2:15 68.000 38.875

RBAK 149.125 -2.500u 151.625 145.938 152.000 143.000 3539 839 3 2:15 199.250 65.000
JDSU 85.250 -2.750d 88.000 87.000 88.625 84.250 26098 3215 1 2:16 88.875 15.625
AWRE 46.750 -2.875d 49.625 49.250 49.250 46.313 2966 479 5 2:15 87.125 4.250
HLIT 78.750 -3.500d 82.250 79.750 81.875 77.875 1424 301 4 2:15 83.000 7.625

Tcom&Cable_SrvcPrvdr [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ADLAC 61.250 -0.688u 61.938 61.063 61.500 60.750 1924 165 4 2:12 87.000 29.125
MCLD 28.875 -0.938d 29.813 29.875 29.875 28.625 4593 363 1 2:12 33.688 7.625
NXLK 104.063 -0.938u 105.000 103.375 105.250 102.500 3737 359 2 2:15 107.875 10.563

RCNC 45.313 -1.063d 46.375 46.375 46.500 45.000 3411 257 10 2:12 54.500 8.750
QWST 30.375 -1.063d 31.438 30.813 31.125 30.188 N/A 6909 10 2:16 52.375 11.000
GTSG 30.813 -1.438d 32.250 32.063 32.125 30.750 30687 730 1 2:12 45.844 10.563
GBLX 42.500 -1.500d 44.000 43.000 43.250 42.188 7408 619 10 2:16 64.250 8.000

MFNX 31.625 -1.625d 33.250 32.625 32.625 31.000 11935 1216 1 2:15 47.563 4.219
LVLT 55.000 -2.813d 57.813 56.000 57.125 54.250 7420 1643 2 2:16 100.125 22.375
COVD 49.125 -4.875d 54.000 51.750 51.813 48.750 15519 1599 3 2:16 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 52.125 -0.438u 52.563 52.000 52.875 50.875 10143 847 2 2:15 73.750 8.375
MSPG 34.250 -1.250d 35.500 34.875 35.000 33.375 22752 4111 1 2:16 66.500 11.563
CNCX 23.125 -1.875d 25.000 24.250 24.500 22.813 7460 872 3 2:16 57.625 7.125
ELNK 50.125 -2.375d 52.500 50.500 51.500 50.000 3919 745 1 2:12 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 35.500 -2.172d 37.672 37.063 37.063 34.813 6742 570 1 2:12 75.500 5.750
VRIO 71.188 -6.563d 77.750 76.000 76.500 69.000 7553 1117 2 2:15 85.000 13.000
EXDS 123.500 -9.875d 133.375 128.750 130.375 122.500 16975 4197 6 2:15 148.188 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 43.875 -2.063d 45.938 44.188 44.688 43.500 9690 1952 3 2:16 72.688 10.000
INSP 47.125 -3.313u 50.438 46.500 48.500 45.750 4710 1048 5 2:16 72.625 9.750
GNET 63.313 -3.438d 66.750 64.125 65.625 63.000 9754 1545 5 2:16 99.500 3.203

E*Banking [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NTBK 23.375 -1.250d 24.625 24.500 24.500 23.000 6179 871 3 2:16 83.000 3.578
SONE 32.500 -2.250d 34.750 33.875 33.875 31.500 2782 408 1 2:16 79.250 4.625
TBFC 30.313 -2.250d 32.563 31.375 32.000 30.250 3357 441 2 2:16 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 27.438 -0.438d 27.875 28.313 29.938 27.125 N/A 12469 2 2:16 62.781 1.875
NDB 38.375 -1.250d 39.625 39.000 40.250 37.563 5001 930 49 2:12 93.000 8.125
EGRP 31.438 -2.531d 33.969 32.500 33.125 31.375 53786 6555 5 2:16 72.250 2.500
SCH 45.188 -2.875d 48.063 46.250 47.188 45.000 26012 1719 3 2:11 77.500 9.250

NITE 44.063 -3.188d 47.250 44.500 46.813 43.750 18905 3717 9 2:16 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VRSN 74.250 -3.000- 77.250 74.250 75.188 72.500 5046 838 3 2:15 96.750 9.688
BVSN 64.438 -3.063d 67.500 65.625 66.250 64.250 2568 433 1 2:12 80.000 9.250
INTU 82.250 -3.750d 86.000 85.375 85.375 81.625 2290 500 16 2:15 110.750 26.250
NSOL 67.125 -3.875u 71.000 65.625 68.625 65.625 4233 856 5 2:16 153.750 10.500

VERT 90.375 -5.125d 95.500 90.500 93.000 89.750 1491 296 1 2:12 149.000 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 41.125 -1.750d 42.875 43.000 43.375 40.000 7690 888 1 2:16 70.000 24.000
GMST 63.250 -2.250d 65.500 64.438 64.500 62.750 2383 393 2 2:12 77.500 15.500
PHCM 64.250 -4.500d 68.750 65.875 67.750 63.875 1134 330 10 2:11 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 54.375 0.000u 54.375 53.375 55.250 53.125 18013 2754 1 2:16 56.625 28.500
GTW 77.375 -1.125u 78.500 77.313 78.125 76.625 16910 1016 10 2:07 84.500 36.125
BBY 73.313 -1.375d 74.688 74.000 74.313 72.125 11698 953 1 2:16 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SNPS 56.500 -0.250u 56.750 56.125 57.250 54.500 4894 679 1 2:15 63.250 24.500
KLAC 66.000 -1.188d 67.188 66.625 67.750 65.375 17666 2074 2 2:16 73.063 20.750
NVLS 62.625 -1.500d 64.125 63.375 65.250 62.000 14687 1925 7 2:16 75.875 20.875
LRCX 46.250 -2.000d 48.250 47.625 49.813 45.938 10461 1265 4 2:15 52.063 8.375

AMAT 72.188 -3.000d 75.188 73.500 75.125 71.750 51362 7195 2 2:16 79.938 21.563
TER 74.250 -5.438d 79.688 77.813 78.313 73.938 9160 626 8 2:11 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 47.688 -0.594u 48.281 47.500 48.375 46.250 3932 531 1 2:12 54.938 17.000
AMCC 91.938 -0.938u 92.875 91.063 94.000 89.750 5171 601 4 2:15 95.000 12.250
QLGC 152.000 -1.563u 153.563 151.250 152.875 148.000 3137 613 1 2:16 158.000 23.500
MMCN 41.188 -1.688d 42.875 42.375 42.625 40.250 2441 278 3 2:00 51.500 7.750

PMCS 76.875 -2.250d 79.125 77.250 78.875 76.125 5079 1030 1 2:16 86.625 11.438
LLTC 61.813 -2.250d 64.063 62.875 63.375 60.875 8765 1260 1 2:16 75.750 19.563
RMBS 96.000 -2.313d 98.313 96.438 99.500 95.000 4398 1097 2 2:16 117.500 45.000
VTSS 59.750 -2.313d 62.063 60.125 60.625 59.188 5134 941 1 2:16 73.875 17.125

ALTR 36.125 -2.375d 38.500 37.438 37.625 35.625 39499 2752 4 2:16 46.875 14.531
XLNX 59.875 -2.688d 62.563 61.563 62.563 59.625 15521 1932 9 2:16 65.125 14.875
RFMD 74.000 -2.875d 76.875 75.000 75.313 72.000 5539 1066 5 2:15 86.625 6.125
LSCC 55.875 -2.875d 58.750 58.438 58.438 55.500 2956 241 90 2:12 64.500 18.875

TXCC 43.250 -3.000d 46.250 46.000 46.000 42.875 3681 357 4 2:15 52.250 7.328
TXN 144.188 -4.375d 148.563 146.500 147.688 143.250 23186 2077 163 2:16 155.375 45.375
TQNT 40.250 -5.375d 45.625 44.250 44.375 40.125 4302 707 2 2:16 51.875 7.328
BRCM 122.188 -5.813d 128.000 125.625 125.625 121.500 19680 4045 11 2:16 149.500 23.500

CREE 63.750 -6.000d 69.750 68.000 68.750 63.250 4857 921 1 2:12 82.000 10.500
GALT 48.875 -7.125d 56.000 54.813 55.000 48.750 3762 439 5 2:16 64.750 6.625

Software [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ORCL 37.875 0.188u 37.688 36.938 38.125 36.813 N/A 6243 2 2:16 41.156 12.125
RATL 33.438 0.156u 33.281 33.250 33.938 32.750 2423 257 15 2:16 40.000 10.500
MERQ 44.688 0.063- 44.625 44.688 45.500 43.938 2186 246 40 2:12 45.875 10.563
CPWR 26.688 -0.125u 26.813 26.438 27.063 26.313 32045 1587 5 2:16 39.906 16.375

CHKP 64.000 -1.000u 65.000 63.000 64.750 62.250 2702 404 6 2:11 67.313 10.875
ADBE 85.625 -1.000d 86.625 85.750 86.500 84.750 9351 616 1 2:16 93.625 23.625
CTXS 52.625 -1.625d 54.250 53.000 53.375 52.000 8379 1287 3 2:16 65.250 23.125
SEBL 58.750 -1.813d 60.563 59.500 59.813 58.750 6521 537 10 2:15 67.375 15.125

CA 46.750 -1.813d 48.563 47.500 48.250 46.500 10301 515 13 2:10 58.000 26.000
VRTS 53.125 -1.906d 55.031 54.625 55.125 53.000 10048 846 1 2:16 63.438 11.875
BMCS 48.750 -2.875d 51.625 50.563 51.813 48.375 26810 2723 10 2:16 64.875 30.000
EFII 55.625 -3.188d 58.813 58.313 58.563 55.375 2718 441 1 2:15 60.375 13.500

LGTO 73.000 -4.875d 77.875 76.875 76.875 72.125 4637 903 1 2:15 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 40.813 1.438u 39.375 40.750 42.188 39.938 27468 1138 1 2:11 55.375 11.500
FLEX 45.000 0.875u 44.125 43.250 46.875 43.250 11862 674 1 2:12 60.250 10.984
SLR 64.250 0.000- 64.250 64.250 65.313 64.250 52086 1040 2288 2:15 73.250 19.406
SANM 64.375 -1.750d 66.125 65.500 65.625 63.250 11782 982 10 2:15 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 54.750 0.938u 53.813 53.000 58.750 52.375 6388 1171 1 2:12 67.000 16.000
EXTR 49.750 -0.250u 50.000 48.750 50.375 47.063 2451 257 3 2:15 71.125 35.063
ADIC 39.563 -2.000d 41.563 40.750 40.750 39.500 616 129 20 2:12 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 64.813 -1.250d 66.063 65.500 65.500 64.500 4930 238 2 2:11 77.250 60.500
C 45.813 -1.563d 47.375 46.063 46.688 45.688 64328 2542 762 2:16 51.750 19.000
MER 70.375 -3.313d 73.688 71.625 72.438 70.063 21369 1772 1 2:11 102.500 35.750
MWD 92.063 -4.000d 96.063 94.000 94.375 92.063 12548 780 169 2:15 116.938 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 34.188 -1.063d 35.250 34.500 34.938 34.063 65029 4592 7 2:11 50.031 28.656
AMGN 73.250 -1.813d 75.063 73.938 74.625 72.688 28958 2949 3 2:16 81.375 28.969
BGEN 66.500 -3.500d 70.000 69.000 69.000 66.500 17381 1622 7 2:16 76.625 20.875
IMNX 111.938 -4.563d 116.500 114.563 114.563 110.000 4509 788 2 2:16 145.875 23.938

Laser [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BEAM 23.063 -0.563d 23.625 23.375 24.438 22.125 21711 3427 5 2:16 29.375 3.000
VISX 100.938 -2.813d 103.750 102.063 103.625 100.375 6964 1427 1 2:16 103.875 10.484