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 25.080 1.880u 23.200 24.760 26.980 24.620 375 337 1 3:59 60.630 16.730
QQQ 113.750 -2.484d 116.234 114.063 115.000 112.625 65169 2575 126 4:15 123.438 97.000
SOX 492.640 -17.070d 509.710 509.710 509.710 490.840 1757 1565 1 4:30 533.460 182.590
BKX 851.200 -18.400d 869.600 858.700 858.900 847.200 1645 1449 1 4:30 944.300 545.700
SPZ 1341.000 -24.400d 1365.400 1365.400 1365.400 1332.800 1718 1539 1 4:48 1420.100 923.300
COMP 2640.000 -65.800d 2705.800 2663.900 2672.500 2627.800 445 396 1 4:47 2874.900 1357.100
NDX 2263.100 -70.700d 2333.800 2333.800 2333.800 2256.200 1814 1634 1 5:03 2468.400 1063.300
DJII 10791.000 -181.000d 10972.000 10972.000 10971.000 10714.000 N/A 9881 N/A 4:30 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 44.000 -1.063- 45.063 44.000 44.438 43.000 60625 4740 10 4:24 53.406 26.219
MRK 66.750 -1.750d 68.500 67.000 67.438 66.250 44466 3754 44 4:12 87.375 57.500
GE 112.188 -1.813d 114.000 113.000 113.000 110.063 45097 4449 15 4:04 120.000 69.000
AXP 138.563 -2.688d 141.250 139.375 139.563 134.875 21761 1787 113 4:08 144.000 67.000
JPM 130.625 -3.375d 134.000 132.000 132.375 129.875 9119 882 103 4:00 147.813 72.125
HWP 106.500 -3.438d 109.938 108.250 108.500 106.063 25214 2081 1 4:25 118.438 47.063

Tech_Titans [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
INTC 69.500 -0.813u 70.313 68.813 71.016 68.250 20M 32559 1 4:01 71.844 34.875
LU 65.438 -1.438d 66.875 65.875 66.250 65.000 9M 7943 3 4:30 79.750 26.719
EMC 61.125 -1.500u 62.625 60.750 61.938 60.500 41840 3450 1 4:19 67.469 20.844
DELL 41.250 -1.500d 42.750 41.563 42.000 41.188 24M 13981 47 4:01 55.000 20.375
CSCO 61.750 -1.563- 63.313 61.750 62.625 61.000 15M 19312 43 4:01 69.250 20.563
WCOM 84.125 -2.563d 86.688 85.625 85.688 83.078 11M 13277 653 4:01 96.766 39.000
IBM 125.375 -3.000d 128.375 126.250 126.625 124.625 57050 4031 8 4:27 139.188 55.375
MSFT 86.938 -3.063d 90.000 88.688 88.813 86.313 24M 26100 1542 4:01 100.750 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 39.188 -1.938d 41.125 40.188 40.500 39.125 9376 1660 14 4:01 79.750 7.250
EBAY 102.250 -2.688u 104.938 100.875 104.000 100.313 32921 7566 1 4:00 234.000 8.406
ATHM 47.000 -3.375d 50.375 48.250 49.313 46.875 48530 8223 70 4:01 99.000 11.750
AOL 98.875 -3.875d 102.750 100.250 100.625 98.000 17M 15286 5 4:41 175.500 17.250
DCLK 81.875 -4.125d 86.000 82.750 84.000 80.375 16644 4338 111 4:00 176.000 6.750
AMZN 101.563 -4.188d 105.750 102.375 104.375 100.000 8M 18844 22 4:01 221.250 21.656
PCLN 80.500 -4.500d 85.000 81.000 82.000 77.500 19980 5330 1 4:00 165.000 58.000
CMGI 93.500 -4.625d 98.125 95.375 95.375 91.188 43734 11779 38 4:01 165.000 8.609
RNWK 78.375 -5.500d 83.875 80.500 82.000 76.625 15822 4315 1 4:00 131.875 7.625
YHOO 137.000 -6.000d 143.000 139.125 140.000 134.000 11M 22060 1 4:01 244.000 29.500
INKT 104.188 -6.563d 110.750 106.625 108.063 100.375 23187 5234 10 4:00 159.125 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 24.375 32859 2770 4 4:01 51.125 20.000
SUNW 68.125 -2.625d 70.750 69.375 69.688 67.313 8M 10167 1 4:01 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 62.000 1.000- 61.000 62.000 66.875 61.375 28062 2670 150 4:01 61.875 12.750
MOT 90.938 -1.063u 92.000 90.000 91.438 89.063 30546 1408 5 4:30 100.188 38.375
NXTL 54.438 -1.500d 55.938 54.688 56.563 53.813 31126 3927 343 4:01 58.313 15.375
NOK 85.000 -2.375- 87.375 85.000 86.438 84.500 26825 1766 312 4:02 99.375 29.531
QCOM 156.375 -3.375d 159.750 156.875 158.250 154.750 30991 5607 190 4:01 167.250 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 124.125 3.750u 120.375 117.125 130.125 116.750 11967 3645 1 3:59 124.875 50.500
JNPR 145.000 1.250u 143.750 138.000 147.500 137.000 2730 887 2 3:59 162.000 90.125
PDYN 42.875 1.125u 41.750 40.000 44.625 39.875 7233 1109 1 3:59 58.000 37.250
ADCT 44.188 0.188u 44.000 42.750 44.250 42.000 23547 1872 61 4:01 53.625 15.750
RBAK 151.250 -0.375u 151.625 145.938 152.000 143.000 5113 1128 5 3:59 199.250 65.000
ETEK 43.063 -0.500u 43.563 42.938 45.250 42.500 1516 244 48 3:55 51.188 19.438
OCLI 71.000 -0.500u 71.500 69.188 71.250 66.250 1459 218 52 4:00 88.375 14.375
EFNT 40.000 -0.875u 40.875 37.375 41.000 37.375 4419 822 1 3:59 68.000 38.875
JDSU 87.000 -1.000- 88.000 87.000 88.625 84.250 32222 3904 1 4:01 88.875 15.625
NT 88.313 -1.063u 89.375 87.500 88.688 86.813 17325 1174 217 4:00 94.125 26.813
TERN 38.375 -1.313d 39.688 39.000 39.500 37.813 3571 727 100 4:00 60.500 7.000
ANTC 39.375 -1.375d 40.750 39.625 40.625 38.750 4570 375 10 3:59 42.438 11.500
TLAB 61.813 -1.688d 63.500 62.063 63.875 61.250 32724 3798 1 4:01 74.000 15.688
WCII 54.750 -2.250d 57.000 56.438 56.813 54.563 9166 607 130 4:00 64.438 10.250
CMVT 72.188 -2.688d 74.875 73.500 74.625 72.000 4178 705 27 4:01 82.375 19.578
AWRE 46.688 -2.938d 49.625 49.250 49.250 46.313 4670 647 10 3:59 87.125 4.250
HLIT 78.750 -3.500d 82.250 79.750 81.875 77.875 1991 406 3 3:59 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NXLK 108.000 3.000u 105.000 103.375 109.344 102.500 5980 871 32 4:00 107.875 10.563
MCLD 29.563 -0.250d 29.813 29.875 29.875 28.625 6317 494 2 4:00 33.688 7.625
RCNC 45.000 -1.375d 46.375 46.375 46.500 44.313 5860 437 10 3:59 54.500 8.750
ADLAC 60.500 -1.438d 61.938 61.063 61.500 60.063 4480 266 26 4:00 87.000 29.125
QWST 30.000 -1.438d 31.438 30.813 31.125 30.000 8.5M 9437 368 4:01 52.375 11.000
GTSG 30.750 -1.500d 32.250 32.063 32.125 30.750 36122 922 1 3:59 45.844 10.563
MFNX 31.688 -1.563d 33.250 32.625 32.625 31.000 16034 1667 241 4:00 47.563 4.219
GBLX 42.125 -1.875d 44.000 43.000 43.250 41.938 9978 813 2 4:00 64.250 8.000
LVLT 53.750 -4.063d 57.813 56.000 57.125 53.500 13224 2301 265 4:00 100.125 22.375
COVD 48.000 -6.000d 54.000 51.750 51.813 46.000 26383 3235 2 3:59 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CNCX 24.375 -0.625u 25.000 24.250 24.500 22.813 15361 1340 4 3:59 57.625 7.125
PSIX 51.500 -1.063d 52.563 52.000 52.875 50.875 12950 1070 8 4:00 73.750 8.375
MSPG 34.375 -1.125d 35.500 34.875 35.000 33.375 29618 5263 83 4:00 66.500 11.563
ELNK 49.500 -3.000d 52.500 50.500 51.500 49.375 7187 1341 20 4:00 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 35.750 -1.922d 37.672 37.063 37.063 34.813 9372 822 4 3:59 75.500 5.750
VRIO 72.000 -5.750d 77.750 76.000 76.500 69.000 10329 1389 40 4:00 85.000 13.000
EXDS 126.125 -7.250d 133.375 128.750 130.375 122.500 23499 5896 12 4:00 148.188 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 43.125 -2.813d 45.938 44.188 44.688 43.000 14321 2689 5 4:01 72.688 10.000
GNET 63.875 -2.875d 66.750 64.125 65.625 62.625 13431 2014 1 4:00 99.500 3.203
INSP 46.438 -4.000d 50.438 46.500 48.500 45.750 7658 1459 1 4:00 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 23.250 -1.375d 24.625 24.500 24.500 23.000 7604 1133 1 4:00 83.000 3.578
SONE 33.125 -1.625d 34.750 33.875 33.875 31.500 3810 506 22 3:59 79.250 4.625
TBFC 30.875 -1.688d 32.563 31.375 32.000 30.250 4477 621 6 4:00 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NDB 38.438 -1.188d 39.625 39.000 40.250 37.563 6024 1148 3 4:00 93.000 8.125
AMTD 26.688 -1.188d 27.875 28.313 29.938 26.563 11M 15575 2 4:01 62.781 1.875
EGRP 32.000 -1.969d 33.969 32.500 33.125 31.375 65252 8328 118 4:01 72.250 2.500
SCH 45.863 -2.199d 48.063 46.250 47.188 45.000 34734 2298 364 4:00 77.500 9.250
NITE 44.000 -3.250d 47.250 44.500 46.813 43.750 28277 5131 2 4:01 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 75.875 -1.375u 77.250 74.250 76.000 72.500 7034 1136 22 4:00 96.750 9.688
BVSN 65.750 -1.750u 67.500 65.625 66.250 64.250 3049 535 2 4:00 80.000 9.250
NSOL 67.438 -3.563u 71.000 65.625 68.625 65.625 5183 1142 5 4:00 153.750 10.500
INTU 81.938 -4.063d 86.000 85.375 85.375 81.500 3616 744 1 4:01 110.750 26.250
VERT 89.750 -5.750d 95.500 90.500 93.000 88.625 2156 434 2 3:59 149.000 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 41.750 -1.125d 42.875 43.000 43.375 40.000 9827 1070 3 3:59 70.000 24.000
PHCM 66.000 -2.750u 68.750 65.875 67.750 63.875 1394 408 2 3:58 89.750 32.250
GMST 61.875 -3.625d 65.500 64.438 64.500 61.000 5430 634 117 4:00 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 53.875 -0.500u 54.375 53.375 55.250 53.125 24594 3540 69 4:01 56.625 28.500
BBY 73.813 -0.875d 74.688 74.000 74.625 72.125 14304 1254 1 4:16 80.500 15.969
GTW 77.375 -1.125u 78.500 77.313 78.125 76.625 20276 1300 11 4:01 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 55.813 -0.813d 56.625 56.125 57.250 54.500 7977 881 1 4:01 63.250 24.500
KLAC 66.188 -1.000d 67.188 66.625 67.750 65.375 24858 2922 1 4:01 73.063 20.750
NVLS 62.313 -1.813d 64.125 63.375 65.250 62.000 18397 2376 1 4:01 75.875 20.875
LRCX 46.375 -1.875d 48.250 47.625 49.813 45.938 13675 1640 1 4:01 52.063 8.375
AMAT 71.813 -3.375d 75.188 73.500 75.125 71.750 8M 9263 4 4:01 79.938 21.563
TER 74.500 -5.188d 79.688 77.813 78.313 73.813 11595 797 51 4:02 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 157.438 3.875u 153.563 151.250 161.000 148.000 8156 1569 2 3:59 158.000 23.500
MCHP 47.875 -0.406u 48.281 47.500 49.250 46.250 5541 735 1 4:00 54.938 17.000
PMCS 77.875 -1.250u 79.125 77.250 79.750 76.125 7122 1444 11 4:01 86.625 11.438
MMCN 41.500 -1.375d 42.875 42.375 42.625 40.250 3125 345 10 3:59 51.500 7.750
TXCC 44.875 -1.375d 46.250 46.000 46.000 42.875 4639 489 5 3:59 52.250 7.328
RFMD 75.500 -1.375u 76.875 75.000 76.500 72.000 8405 1495 10 3:59 86.625 6.125
VTSS 60.250 -1.813u 62.063 60.125 60.625 59.188 11552 1321 102 4:01 73.875 17.125
LSCC 56.875 -1.875d 58.750 58.438 58.438 55.375 3813 312 1 4:00 64.500 18.875
ALTR 36.313 -2.188d 38.500 37.438 37.625 36.313 54490 3758 89 4:01 46.875 14.531
RMBS 96.000 -2.313d 98.313 96.438 99.500 95.000 6222 1507 1 4:00 117.500 45.000
AMCC 90.500 -2.375d 92.875 91.063 94.000 89.750 5764 692 17 4:01 95.000 12.250
XLNX 59.750 -2.813d 62.563 61.563 62.563 59.625 23441 2700 1 4:01 65.125 14.875
LLTC 60.750 -3.250d 64.000 62.875 63.375 60.688 13484 1766 239 4:00 75.750 19.563
GALT 52.000 -4.000d 56.000 54.813 55.000 48.625 8513 807 100 4:00 64.750 6.625
TXN 143.250 -5.313d 148.563 146.500 147.688 142.625 30862 2970 5 4:02 155.375 45.375
BRCM 122.563 -5.438d 128.000 125.625 125.625 121.500 24436 5113 7 4:01 149.500 23.500
TQNT 40.000 -5.625d 45.625 44.250 44.375 39.875 10816 1368 94 4:00 51.875 7.328
CREE 62.625 -7.125d 69.750 68.000 68.750 62.375 7131 1310 10 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MERQ 45.125 0.500u 44.625 44.688 45.500 43.938 3368 338 83 4:01 45.875 10.563
ORCL 38.063 0.375u 37.688 36.938 38.375 36.813 16M 8738 617 4:01 41.156 12.125
CHKP 65.000 0.000u 65.000 63.000 65.500 62.250 4750 643 2 3:59 67.313 10.875
CPWR 26.750 -0.063u 26.813 26.438 27.063 26.313 43052 2080 82 4:01 39.906 16.375
RATL 32.750 -0.531d 33.281 33.250 33.938 32.625 3247 373 26 4:01 40.000 10.500
CA 47.250 -1.313d 48.563 47.500 48.250 46.500 13796 722 N/A 4:01 58.000 26.000
ADBE 84.750 -1.875d 86.625 85.750 87.063 84.750 12038 992 63 4:01 93.625 23.625
CTXS 52.000 -2.250d 54.250 53.000 53.875 52.000 13264 1778 27 4:01 65.250 23.125
VRTS 52.688 -2.344d 55.031 54.625 55.125 52.625 14150 1194 155 4:01 63.438 11.875
SEBL 58.125 -2.438d 60.563 59.500 59.813 58.000 11852 911 77 4:01 67.375 15.125
EFII 55.938 -2.875d 58.813 58.313 58.563 55.375 4004 580 13 4:01 60.375 13.500
BMCS 48.375 -3.250d 51.625 50.563 51.813 47.500 43217 4523 55 4:01 64.875 30.000
LGTO 73.438 -4.438d 77.875 76.875 76.875 71.813 8201 1312 3 4:00 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 31564 1438 22 4:00 55.375 11.500
SLR 64.313 0.063u 64.250 64.250 65.313 64.250 61200 1318 2407 4:05 73.250 19.406
FLEX 44.125 0.000u 44.125 43.250 46.875 43.250 20451 880 11 3:59 60.250 10.984
SANM 64.125 -2.000d 66.125 65.500 65.625 63.250 17505 1248 18 4:01 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 55.688 1.875u 53.813 53.000 58.750 52.375 8817 1384 22 4:01 67.000 16.000
EXTR 50.500 0.500u 50.000 48.750 50.625 47.063 2896 316 5 3:59 71.125 35.063
ADIC 40.750 -0.813- 41.563 40.750 41.250 39.500 764 170 1 3:58 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 6460 313 48 4:09 77.250 60.500
C 45.750 -1.625d 47.375 46.063 46.688 45.500 8M 3652 1 4:27 51.750 19.000
MER 70.813 -2.875d 73.688 71.625 72.438 70.063 28225 2492 N/A 4:12 102.500 35.750
MWD 93.000 -3.063d 96.063 94.000 94.375 92.063 17667 1100 157 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PFE 34.000 -1.250d 35.250 34.500 34.938 33.813 6.5M 7543 1 4:25 50.031 28.656
AMGN 73.625 -1.438d 75.063 73.938 74.625 72.688 38466 3823 84 4:01 81.375 28.969
BGEN 66.875 -3.125d 70.000 69.000 69.000 66.250 23216 2205 61 4:01 76.625 20.875
IMNX 111.625 -4.875d 116.500 114.563 114.563 110.000 7450 1126 1 4:01 145.875 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 27003 4116 3 3:59 29.375 3.000
VISX 100.563 -3.188d 103.750 102.063 103.625 100.375 9671 1888 58 4:00 103.875 10.48