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 25.900 2.700u 23.200 24.760 26.980 24.620 344 312 1 3:27 60.630 16.730
QQQ 113.875 -2.359d 116.234 114.063 115.000 112.625 57968 2258 10 3:27 123.438 97.000
SOX 493.230 -16.480d 509.710 509.710 509.710 490.840 1500 1324 1 3:22 533.460 182.590
BKX 848.500 -21.100d 869.600 858.700 858.900 847.200 1388 1208 1 3:22 944.300 545.700

SPZ 1338.600 -26.800d 1365.400 1365.400 1365.400 1332.800 1410 1246 1 3:27 1420.100 923.300
NDX 2276.600 -57.200d 2333.800 2333.800 2333.800 2256.500 1492 1315 1 3:42 2468.400 1063.300
COMP 2647.600 -58.200d 2705.800 2663.900 2672.500 2627.800 364 321 1 3:27 2874.900 1357.100
DJII 10756.000 -216.000d 10972.000 10972.000 10972.000 10714.000 N/A 8895 N/A 3:22 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 43.500 -1.563d 45.063 44.000 44.438 43.000 53990 4235 1 3:22 53.406 26.219
MRK 66.563 -1.938d 68.500 67.000 67.438 66.250 39787 3368 1 3:22 87.375 57.500
HWP 107.813 -2.125d 109.938 108.250 108.500 106.063 20781 1830 1 3:22 118.438 47.063
GE 111.063 -2.938d 114.000 113.000 113.000 110.063 39131 3933 8 3:22 120.000 69.000

JPM 130.313 -3.688d 134.000 132.000 132.375 129.875 7700 757 65 3:22 147.813 72.125
AXP 135.813 -5.438d 141.250 139.375 139.375 134.875 18433 1575 4 3:22 144.000 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 68.250 N/A 29962 1 3:27 71.844 34.875
CSCO 62.125 -1.188u 63.313 61.750 62.625 61.000 N/A 17087 4 3:27 69.250 20.563
DELL 41.563 -1.188- 42.750 41.563 42.000 41.250 N/A 12547 1 3:27 55.000 20.375
LU 65.438 -1.438d 66.875 65.875 66.250 65.000 N/A 6974 10 3:22 79.750 26.719

EMC 61.063 -1.563u 62.625 60.750 61.688 60.500 35829 3088 10 3:22 67.469 20.844
WCOM 84.000 -2.688d 86.688 85.625 85.688 83.938 N/A 11932 4 3:27 96.766 39.000
MSFT 87.125 -2.875d 90.000 88.688 88.813 86.313 N/A 23202 19 3:27 100.750 43.875
IBM 124.938 -3.438d 128.375 126.250 126.625 124.625 50783 3612 2 3:22 139.188 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 40.063 -1.063d 41.125 40.188 40.500 39.188 7233 1289 1 3:27 79.750 7.250
EBAY 102.875 -2.063u 104.938 100.875 104.000 100.313 29937 6882 5 3:27 234.000 8.406
ATHM 47.563 -2.813d 50.375 48.250 49.313 47.000 39188 7119 6 3:27 99.000 11.750
AOL 99.125 -3.625d 102.750 100.250 100.625 98.000 N/A 13372 N/A 3:22 175.500 17.250

DCLK 82.313 -3.688d 86.000 82.750 84.000 80.375 14062 3707 1 3:27 176.000 6.750
CMGI 94.313 -3.813d 98.125 95.375 95.375 91.188 38087 10305 5 3:27 165.000 8.609
AMZN 101.938 -3.813d 105.750 102.375 104.375 100.000 N/A 16235 2 3:27 221.250 21.656
PCLN 80.188 -4.813d 85.000 81.000 82.000 77.500 17561 4936 10 3:24 165.000 58.000

RNWK 78.625 -5.250d 83.875 80.500 82.000 76.625 13528 3795 2 3:27 131.875 7.625
INKT 104.750 -6.000d 110.750 106.625 108.063 100.375 19765 4562 1 3:27 159.125 19.500
YHOO 136.750 -6.250d 143.000 139.125 140.000 134.000 N/A 19373 7 3:27 244.000 29.500

Networkers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
COMS 24.688 -0.313d 25.000 24.875 24.875 24.500 25693 2381 2 3:27 51.125 20.000
SUNW 68.375 -2.375d 70.750 69.375 69.688 67.313 N/A 9239 3 3:27 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 63.313 2.313u 61.000 62.000 66.875 62.000 25065 2422 117 3:27 61.875 12.750
NXTL 54.563 -1.375d 55.938 54.688 56.563 53.813 27362 3645 5 3:27 58.313 15.375
NOK 85.250 -2.125u 87.375 85.000 86.438 84.500 23215 1543 16 3:22 99.375 29.531
MOT 89.750 -2.250d 92.000 90.000 91.438 89.063 24225 1272 6 3:22 100.188 38.375

QCOM 156.188 -3.563d 159.750 156.875 158.250 154.750 26961 5048 6 3:27 167.250 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 125.875 5.500u 120.375 117.125 130.125 116.750 10080 3249 50 3:27 124.875 50.500
PDYN 41.750 0.000u 41.750 40.000 44.625 39.875 6122 977 5 3:24 58.000 37.250
ADCT 43.938 -0.063u 44.000 42.750 44.125 42.000 18696 1570 3 3:27 53.625 15.750
ETEK 43.250 -0.313u 43.563 42.938 45.250 42.500 1134 207 6 2:47 51.188 19.438
OCLI 70.750 -0.750u 71.500 69.188 71.250 66.250 1147 196 10 3:20 88.375 14.375

JDSU 87.125 -0.875u 88.000 87.000 88.625 84.250 29546 3668 3 3:27 88.875 15.625
JNPR 142.875 -0.875u 143.750 138.000 147.500 137.000 2257 753 1 3:24 162.000 90.125
TLAB 62.563 -0.938u 63.500 62.063 63.875 61.250 28621 3352 3 3:27 74.000 15.688
TERN 38.688 -1.000d 39.688 39.000 39.500 37.813 2933 634 2 3:27 60.500 7.000

NT 88.250 -1.125u 89.375 87.500 88.688 86.813 15463 1053 20 3:22 94.125 26.813
ANTC 39.625 -1.125- 40.750 39.625 40.625 38.750 3666 343 1 3:24 42.438 11.500
RBAK 150.250 -1.375u 151.625 145.938 152.000 143.000 4801 1058 1 3:24 199.250 65.000
CMVT 73.375 -1.500d 74.875 73.500 74.625 72.000 3237 589 14 3:27 82.375 19.578

WCII 55.250 -1.750d 57.000 56.438 56.813 55.125 7454 484 25 3:27 64.438 10.250
HLIT 79.813 -2.438u 82.250 79.750 81.875 77.875 1714 369 3 3:27 83.000 7.625
AWRE 47.063 -2.563d 49.625 49.250 49.250 46.313 3678 562 1 3:27 87.125 4.250
EFNT 38.250 -2.625u 40.875 37.375 41.000 37.375 3878 723 9 3:27 68.000 38.875

Tcom&Cable_SrvcPrvdr [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NXLK 107.875 2.875u 105.000 103.375 108.750 102.500 5128 691 3 3:27 107.875 10.563
MCLD 29.500 -0.313d 29.813 29.875 29.875 28.625 5438 438 9 3:27 33.688 7.625
RCNC 45.375 -1.000d 46.375 46.375 46.500 44.313 4614 360 1 3:27 54.500 8.750

ADLAC 60.813 -1.125d 61.938 61.063 61.500 60.750 3331 228 10 3:24 87.000 29.125
MFNX 32.125 -1.125d 33.250 32.625 32.625 31.000 13959 1483 15 3:27 47.563 4.219
QWST 30.250 -1.188d 31.438 30.813 31.125 30.125 N/A 8348 19 3:27 52.375 11.000
GTSG 30.813 -1.438d 32.250 32.063 32.125 30.750 33203 819 30 3:27 45.844 10.563

GBLX 42.313 -1.688d 44.000 43.000 43.250 42.125 8749 729 2 3:24 64.250 8.000
LVLT 55.563 -2.250d 57.813 56.000 57.125 54.250 9094 1894 5 3:27 100.125 22.375
COVD 47.625 -6.375d 54.000 51.750 51.813 47.000 21034 2430 32 3:27 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 51.875 -0.688d 52.563 52.000 52.875 50.875 11997 975 1 3:27 73.750 8.375
CNCX 24.063 -0.938d 25.000 24.250 24.500 22.813 11079 1132 300 3:24 57.625 7.125
MSPG 34.563 -0.938d 35.500 34.875 35.000 33.375 26238 4778 1 3:27 66.500 11.563
ELNK 50.188 -2.313d 52.500 50.500 51.500 49.500 6115 1162 1 3:27 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 36.000 -1.672d 37.672 37.063 37.063 34.813 7790 681 6 3:27 75.500 5.750
VRIO 72.250 -5.500d 77.750 76.000 76.500 69.000 9023 1314 2 3:27 85.000 13.000
EXDS 125.688 -7.688d 133.375 128.750 130.375 122.500 21042 5291 5 3:27 148.188 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 44.125 -1.813d 45.938 44.188 44.688 43.500 11345 2266 5 3:27 72.688 10.000
GNET 63.938 -2.813d 66.750 64.125 65.625 62.625 11817 1820 6 3:27 99.500 3.203
INSP 47.125 -3.313u 50.438 46.500 48.500 45.750 6166 1269 1 3:27 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 23.375 -1.250d 24.625 24.500 24.500 23.000 6667 991 10 3:27 83.000 3.578
SONE 33.000 -1.750d 34.750 33.875 33.875 31.500 3236 469 2 3:27 79.250 4.625
TBFC 30.750 -1.813d 32.563 31.375 32.000 30.250 3687 522 10 3:24 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 27.500 -0.375d 27.875 28.313 29.938 27.125 N/A 13909 1 3:27 62.781 1.875
NDB 38.375 -1.250d 39.625 39.000 40.250 37.563 5497 1025 5 3:22 93.000 8.125
EGRP 32.000 -1.969d 33.969 32.500 33.125 31.375 60768 7650 5 3:27 72.250 2.500
SCH 45.438 -2.625d 48.063 46.250 47.188 45.000 31098 2054 378 3:27 77.500 9.250

NITE 44.188 -3.063d 47.250 44.500 46.813 43.750 23725 4542 8 3:27 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 75.438 -1.813u 77.250 74.250 76.000 72.500 6036 1032 1 3:27 96.750 9.688
BVSN 65.375 -2.125d 67.500 65.625 66.250 64.250 2755 488 3 3:23 80.000 9.250
INTU 83.625 -2.375d 86.000 85.375 85.375 81.625 2645 601 1 3:27 110.750 26.250
NSOL 67.688 -3.313u 71.000 65.625 68.625 65.625 4804 1027 1 3:27 153.750 10.500

VERT 90.688 -4.813u 95.500 90.500 93.000 89.750 1850 357 2 3:27 149.000 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 41.000 -1.875d 42.875 43.000 43.375 40.000 8118 976 1 3:27 70.000 24.000
PHCM 66.000 -2.750u 68.750 65.875 67.750 63.875 1248 359 2 3:23 89.750 32.250
GMST 62.500 -3.000d 65.500 64.438 64.500 62.125 3609 515 1 3:27 77.500 15.500

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 55.250 53.125 21030 3231 1 3:27 56.625 28.500
BBY 73.625 -1.063d 74.688 74.000 74.313 72.125 13054 1096 23 3:22 80.500 15.969
GTW 77.375 -1.125u 78.500 77.313 78.125 76.625 18949 1183 201 3:27 84.500 36.125

SemiCapX_EDA [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SNPS 56.938 0.313u 56.625 56.125 57.250 54.500 7273 783 1 3:27 63.250 24.500
KLAC 66.750 -0.438u 67.188 66.625 67.750 65.375 21595 2603 20 3:27 73.063 20.750
LRCX 46.875 -1.375d 48.250 47.625 49.813 45.938 11380 1417 20 3:24 52.063 8.375
NVLS 62.375 -1.750d 64.125 63.375 65.250 62.000 16470 2153 10 3:27 75.875 20.875

AMAT 72.500 -2.688d 75.188 73.500 75.125 71.750 59285 8316 2 3:27 79.938 21.563
TER 74.250 -5.438d 79.688 77.813 78.313 73.813 10491 732 4 3:22 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
QLGC 157.875 4.313u 153.563 151.250 159.500 148.000 6486 1215 4 3:27 158.000 23.500
MCHP 48.813 0.531u 48.281 47.500 49.250 46.250 4758 662 11 3:27 54.938 17.000
PMCS 78.688 -0.438u 79.125 77.250 79.750 76.125 6272 1321 10 3:24 86.625 11.438
MMCN 41.875 -1.000d 42.875 42.375 42.625 40.250 2880 328 10 3:27 51.500 7.750

AMCC 91.750 -1.125u 92.875 91.063 94.000 89.750 5345 627 1 3:22 95.000 12.250
ALTR 37.125 -1.375d 38.500 37.438 37.625 35.625 48939 3390 2 3:27 46.875 14.531
XLNX 60.750 -1.813d 62.563 61.563 62.563 59.625 19693 2425 2 3:27 65.125 14.875
RFMD 74.938 -1.938d 76.875 75.000 75.313 72.000 6956 1274 1 3:27 86.625 6.125

VTSS 60.063 -2.000d 62.063 60.125 60.625 59.188 7182 1153 3 3:27 73.875 17.125
TXCC 44.000 -2.250d 46.250 46.000 46.000 42.875 4283 425 12 3:27 52.250 7.328
RMBS 96.000 -2.313d 98.313 96.438 99.500 95.000 5142 1291 5 3:27 117.500 45.000
LLTC 61.625 -2.438d 64.063 62.875 63.375 60.875 10481 1509 3 3:27 75.750 19.563

LSCC 56.000 -2.750d 58.750 58.438 58.438 55.375 3568 287 1 3:23 64.500 18.875
GALT 52.375 -3.625d 56.000 54.813 55.000 48.625 6911 714 1 3:27 64.750 6.625
CREE 64.875 -4.875d 69.750 68.000 68.750 63.250 5759 1088 2 3:27 82.000 10.500
BRCM 123.125 -4.875d 128.000 125.625 125.625 121.500 22547 4735 2 3:27 149.500 23.500

TQNT 40.500 -5.125d 45.625 44.250 44.375 39.875 7602 1062 20 3:27 51.875 7.328
TXN 142.625 -5.938d 148.563 146.500 147.688 142.625 26983 2634 12 3:22 155.375 45.375

Software [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ORCL 38.125 0.438u 37.688 36.938 38.375 36.813 N/A 7911 10 3:27 41.156 12.125
ADBE 87.000 0.375u 86.625 85.750 87.063 84.750 10935 811 3 3:27 93.625 23.625
RATL 33.438 0.156u 33.281 33.250 33.938 32.750 2613 283 1 3:22 40.000 10.500
CPWR 26.938 0.125u 26.813 26.438 27.063 26.313 37068 1911 10 3:27 39.906 16.375

MERQ 44.750 0.125u 44.625 44.688 45.500 43.938 2855 309 2 3:24 45.875 10.563
CHKP 64.750 -0.250u 65.000 63.000 65.500 62.250 4272 593 1 3:27 67.313 10.875
CA 47.625 -0.938u 48.563 47.500 48.250 46.500 11825 624 3 3:22 58.000 26.000
CTXS 53.000 -1.250- 54.250 53.000 53.875 52.000 10579 1554 1 3:27 65.250 23.125

VRTS 53.563 -1.469d 55.031 54.625 55.125 53.000 11703 1035 1 3:27 63.438 11.875
BMCS 49.688 -1.938d 51.625 50.563 51.813 48.000 35198 3558 2 3:27 64.875 30.000
SEBL 58.250 -2.313d 60.563 59.500 59.813 58.000 9326 758 1 3:27 67.375 15.125
EFII 56.188 -2.625d 58.813 58.313 58.563 55.375 3418 516 1 3:27 60.375 13.500

LGTO 72.500 -5.375d 77.875 76.875 76.875 72.125 6406 1140 4 3:27 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 41.375 2.000u 39.375 40.750 42.188 39.938 30168 1321 5 3:22 55.375 11.500
FLEX 45.125 1.000u 44.125 43.250 46.875 43.250 15559 803 1 3:27 60.250 10.984
SLR 64.438 0.188u 64.250 64.250 65.313 64.250 55540 1219 126 3:27 73.250 19.406
SANM 64.625 -1.500d 66.125 65.500 65.625 63.250 13259 1099 1 3:27 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 55.375 1.563u 53.813 53.000 58.750 52.375 7814 1303 2 3:24 67.000 16.000
EXTR 50.313 0.313u 50.000 48.750 50.625 47.063 2695 287 10 3:24 71.125 35.063
ADIC 40.500 -1.063d 41.563 40.750 40.750 39.500 690 151 1 3:24 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 65.000 -1.063d 66.063 65.500 65.500 64.500 5545 289 7 3:19 77.250 60.500
C 45.688 -1.688d 47.375 46.063 46.688 45.563 N/A 3170 113 3:22 51.750 19.000
MER 70.688 -3.000d 73.688 71.625 72.438 70.063 25584 2205 N/A 3:22 102.500 35.750
MWD 93.000 -3.063d 96.063 94.000 94.375 92.063 15319 970 5 3:22 116.938 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 34.000 -1.250d 35.250 34.500 34.938 33.875 N/A 6373 1 3:22 50.031 28.656
AMGN 73.750 -1.313d 75.063 73.938 74.625 72.688 32297 3405 4 3:27 81.375 28.969
BGEN 67.875 -2.125d 70.000 69.000 69.000 66.250 20274 1953 4 3:27 76.625 20.875
IMNX 112.563 -3.938d 116.500 114.563 114.563 110.000 5831 956 8 3:27 145.875 23.938

Laser [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BEAM 23.125 -0.500d 23.625 23.375 24.438 22.125 24000 3772 5 3:27 29.375 3.000
VISX 101.125 -2.625d 103.750 102.063 103.625 100.375 8013 1633 10 3:27 103.875 10.484