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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NDX 2270.900 7.800u 2263.100 2263.100 2309.200 2263.100 1815 1616 1 5:03 2468.400 1063.300
SOX 493.970 1.330u 492.640 492.640 501.930 490.990 1751 1554 1 4:30 533.460 182.590
VIX 25.830 0.750u 25.080 24.980 26.700 24.510 371 332 1 3:57 60.630 16.730
QQQ 113.188 -0.563d 113.750 114.250 115.500 113.016 54017 2050 175 4:16 123.438 97.000
COMP 2638.400 -1.600d 2640.000 2657.800 2676.400 2631.800 445 391 1 4:47 2874.900 1357.100
SPZ 1328.700 -12.300d 1341.000 1341.000 1350.900 1328.500 1738 1555 1 4:48 1420.100 923.300
BKX 828.900 -22.300d 851.200 851.000 851.100 828.700 1642 1446 1 4:30 944.300 545.700
DJII 10655.000 -136.000d 10791.000 10791.000 10826.000 10648.000 N/A 9799 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MRK 67.625 0.875d 66.750 68.000 68.563 67.563 42622 2996 14 4:10 87.375 57.500
WMT 42.500 -1.500d 44.000 44.250 44.375 42.250 64072 4778 2 4:29 53.406 26.219
HWP 104.688 -1.813d 106.500 106.688 107.313 104.688 23497 1729 1 4:05 118.438 47.063
JPM 127.875 -2.750d 130.625 130.625 130.625 127.750 5742 698 6 4:12 147.813 72.125
GE 109.000 -3.000d 112.000 111.813 112.313 108.688 41962 4122 6 4:21 120.000 69.000
AXP 131.750 -6.813d 138.563 137.625 137.688 131.188 18874 1746 337 4:12 144.000 67.000

Tech_Titans [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CSCO 62.125 0.375d 61.750 62.188 63.813 62.000 15M 18293 15 4:01 69.250 20.563
IBM 125.688 0.313d 125.375 125.938 126.688 124.375 42560 2835 30 4:05 139.188 55.375
LU 65.063 -0.375d 65.438 65.813 67.125 65.063 9.5M 6957 1 4:06 79.750 26.719
DELL 40.875 -0.375d 41.250 41.500 42.000 40.625 24M 11337 11 4:01 55.000 20.375
INTC 69.000 -0.500d 69.500 70.125 71.750 69.000 21M 27662 17 4:01 71.844 34.875
EMC 60.438 -0.688d 61.125 61.375 62.625 60.438 36244 3288 1 4:06 67.469 20.844
MSFT 85.813 -1.125d 86.938 87.625 88.625 85.500 25M 19051 7 4:01 100.750 43.875
WCOM 82.500 -1.625d 84.125 84.250 84.500 82.375 11M 10894 2 4:01 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
INKT 108.438 4.250u 104.188 106.250 109.938 105.938 23912 4676 3 4:00 159.125 19.500
CNET 40.000 0.813d 39.188 40.375 41.000 39.563 13118 1644 1 4:00 79.750 7.250
YHOO 136.438 -0.500d 136.938 137.750 140.500 133.500 62890 15327 3 4:01 244.000 29.500
DCLK 81.000 -0.875d 81.875 83.063 84.375 78.500 13255 3263 65 4:00 176.000 6.750
ATHM 45.688 -1.313d 47.000 46.875 47.938 45.063 33507 6069 260 4:01 99.000 11.750
CMGI 92.188 -1.313d 93.500 94.875 95.875 90.438 27207 7686 90 4:00 165.000 8.609
AMZN 100.063 -1.500d 101.563 102.125 102.750 97.500 60260 12998 5 4:00 221.250 21.656
RNWK 76.313 -2.063d 78.375 79.000 79.500 73.000 14353 3698 1 4:01 131.875 7.625
AOL 95.125 -3.625d 98.750 100.000 100.500 94.750 22M 18415 370 4:41 175.500 17.250
EBAY 97.688 -4.563d 102.250 103.375 104.563 97.500 23861 5790 80 4:01 234.000 8.406
PCLN 75.563 -4.938d 80.500 81.500 81.750 75.000 12485 2937 6 4:01 165.000 58.000

Networkers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SUNW 67.875 -0.250d 68.125 68.500 69.375 67.563 47888 5935 8 4:01 76.438 19.188
COMS 24.125 -0.375d 24.500 24.500 24.625 23.875 52909 3472 2 4:01 51.125 20.000

WirelessMfr_Carrier [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MOT 91.250 0.563u 90.688 90.750 92.125 90.250 22122 1143 625 4:01 100.188 38.375
NOK 85.063 0.063d 85.000 86.250 86.938 84.875 20788 1270 126 4:00 99.375 29.531
QCOM 156.000 -0.375d 156.375 156.625 158.000 151.500 24732 4893 20 4:01 167.250 18.875
NXTL 53.563 -0.875d 54.438 54.750 55.063 53.375 17972 2022 268 4:00 58.313 15.375
PCS 60.625 -1.375d 62.000 62.250 63.563 60.625 25896 1021 324 4:00 66.875 12.750

Tcom&Cable_Gear [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
JNPR 162.438 17.438u 145.000 146.875 165.000 146.000 15123 5355 60 4:00 162.000 90.125
EFNT 44.250 4.250u 40.000 40.250 44.813 38.000 6068 1253 5 4:00 68.000 37.375
RBAK 154.750 3.500d 151.250 154.813 157.375 147.500 8369 2066 14 4:00 199.250 65.000
JDSU 90.375 3.375u 87.000 88.750 90.500 87.500 21314 2937 28 4:00 88.875 15.625
CMVT 75.563 3.375u 72.188 72.250 75.750 72.250 10279 1026 54 4:01 82.375 19.578
ANTC 41.938 2.563u 39.375 39.438 41.938 39.375 4722 305 1 3:59 42.438 11.500
PDYN 44.375 1.500u 42.875 43.000 44.375 41.000 5488 719 5 3:59 58.000 37.250
TERN 39.125 0.750u 38.375 38.125 39.875 37.625 2926 535 3 4:00 60.500 7.000
HLIT 79.500 0.750u 78.750 79.250 79.875 78.000 2267 241 1 3:59 83.000 7.625
OCLI 71.750 0.625u 71.125 71.500 72.250 70.813 2309 118 2 3:59 88.375 14.375
NT 88.625 0.313d 88.313 89.250 89.813 88.000 13927 1099 945 4:01 94.125 26.813
ADCT 44.500 0.313d 44.188 44.750 45.813 43.500 19M 3775 30 4:00 53.625 15.750
TLAB 61.563 -0.250d 61.813 62.500 63.125 61.250 22574 2540 12 4:01 74.000 15.688
AWRE 46.188 -0.500d 46.688 47.250 47.938 46.000 2371 270 6 3:59 87.125 4.250
ETEK 41.938 -1.125d 43.063 42.875 43.313 41.625 4024 263 51 4:00 51.188 19.438
WCII 52.500 -2.250d 54.750 55.000 56.250 52.250 11333 834 22 4:00 64.438 10.250
CMTN 121.000 -3.125d 124.125 126.000 128.250 120.000 7728 2015 1 4:00 130.125 50.500

Tcom&Cable_SrvcPrvdr [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NXLK 112.125 4.125u 108.000 108.500 115.375 108.000 4778 1026 26 4:00 109.344 10.563
GTSG 31.875 1.125u 30.750 30.500 32.250 30.438 19922 854 84 4:00 45.844 10.563
MFNX 32.125 0.438d 31.688 32.500 33.000 31.125 21661 1596 73 4:00 47.563 4.219
ADLAC 60.875 0.375d 60.500 61.750 61.750 60.000 8718 380 33 4:00 87.000 29.125
MCLD 29.813 0.250d 29.563 30.000 31.125 29.625 2757 440 47 4:00 33.688 7.625
QWST 29.500 -0.500d 30.000 30.375 30.500 29.500 57003 7266 194 4:00 52.375 11.000
GBLX 41.500 -0.625d 42.125 41.938 42.375 40.313 7017 937 1 4:00 64.250 8.000
LVLT 53.000 -0.750d 53.750 55.000 55.000 52.688 10656 1715 1 4:01 100.125 22.375
COVD 46.000 -2.000d 48.000 49.250 49.875 45.500 6344 1244 3 4:00 81.000 20.656
RCNC 42.000 -3.000d 45.000 45.375 45.875 41.625 6193 880 40 4:00 54.500 8.750

ISPs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PSIX 51.719 0.219d 51.500 52.000 54.000 51.625 5549 720 19 4:00 73.750 8.375
CNCX 24.125 -0.188d 24.313 24.688 25.000 23.250 6836 754 3 4:00 57.625 7.125
MSPG 33.563 -0.813d 34.375 34.875 35.750 33.375 15933 2994 19 4:01 66.500 11.563
ELNK 48.313 -1.188d 49.500 49.688 51.000 48.063 5287 1064 12 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 35.406 -0.344u 35.750 35.000 36.188 34.250 18481 984 23 4:00 75.500 5.750
VRIO 71.313 -0.688d 72.000 72.000 72.750 68.875 3981 545 15 4:01 85.000 13.000
EXDS 120.063 -6.063d 126.125 127.500 127.500 118.000 21425 5546 5 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
INSP 45.938 -0.500d 46.438 47.438 47.875 45.000 6904 1085 4 4:00 72.625 9.750
LCOS 41.313 -1.813d 43.125 43.375 44.125 40.750 17828 3069 58 4:00 72.688 10.000
GNET 58.750 -5.125d 63.875 64.250 64.500 58.125 9421 2354 2 4:00 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SONE 34.875 1.750u 33.125 33.531 35.000 32.250 1844 333 13 4:01 79.250 4.625
NTBK 21.500 -1.750d 23.250 23.188 24.000 21.375 8928 1316 100 4:01 83.000 3.578
TBFC 29.063 -1.813d 30.875 30.469 30.938 28.875 2882 429 28 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 38.188 -0.250d 38.438 39.375 39.500 37.750 3391 612 2 4:22 93.000 8.125
AMTD 24.938 -1.750d 26.688 25.875 26.250 24.500 62715 8063 2 4:00 62.781 1.875
SCH 44.063 -1.801d 45.863 45.625 45.688 43.500 19240 1954 29 4:01 77.500 9.250
NITE 42.125 -1.875d 44.000 44.063 44.250 41.750 29213 4745 1 4:00 81.625 2.250
EGRP 30.125 -1.875d 32.000 31.750 31.875 30.000 45821 6426 86 4:01 72.250 2.500

E*Software [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BVSN 69.688 3.938u 65.750 65.250 70.063 65.250 5087 785 2 4:00 80.000 9.250
INTU 81.813 -0.125d 81.938 83.000 83.750 81.688 4482 565 6 4:01 110.750 26.250
VRSN 74.125 -1.750d 75.875 76.125 76.250 72.875 6167 805 30 4:00 96.750 9.688
VERT 87.875 -1.875d 89.750 90.500 92.500 87.000 1013 308 1 3:59 149.000 34.750
NSOL 62.250 -5.188d 67.438 68.750 69.500 62.000 9067 1822 1 4:00 153.750 10.500

E*Misc [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GMST 66.250 4.375u 61.875 63.125 68.375 61.875 8046 940 89 4:00 77.500 15.500
STRM 43.125 1.375u 41.750 42.500 43.250 39.500 4946 453 31 4:01 70.000 24.000
PHCM 62.188 -3.813d 66.000 66.938 66.938 58.250 2736 619 1 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AAPL 55.688 1.813u 53.875 54.500 56.125 54.500 34092 4163 1 4:01 56.625 28.500
BBY 74.625 0.813u 73.813 74.000 75.188 73.750 9988 848 291 4:03 80.500 15.969
GTW 76.125 -1.250d 77.375 77.625 78.063 76.125 9247 840 1 4:13 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LRCX 55.375 9.000u 46.375 52.625 55.750 52.500 8M 9920 1 4:01 52.063 8.375
SNPS 60.188 4.375u 55.813 56.625 60.438 56.375 9668 1071 67 3:59 63.250 24.500
NVLS 64.375 2.063u 62.313 64.000 64.750 62.438 13248 1400 21 4:01 75.875 20.875
KLAC 67.750 1.563u 66.188 67.375 67.875 65.750 14949 2090 1 4:01 73.063 20.750
AMAT 71.938 0.125d 71.813 72.688 74.000 71.750 47599 6753 10 4:01 79.938 21.563
TER 74.250 -0.250d 74.500 75.000 76.188 73.750 6182 658 5 4:14 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 166.875 9.438u 157.438 160.000 167.563 159.500 18815 1910 3 4:01 161.000 23.500
VTSS 63.875 3.625u 60.250 60.500 64.875 60.375 14532 1975 2 4:00 73.875 17.125
AMCC 94.000 3.500u 90.500 90.500 95.375 90.500 4095 612 58 4:00 95.000 12.250
XLNX 62.375 2.625d 59.750 63.000 64.188 62.000 54397 5936 8 4:01 65.125 14.875
MCHP 50.125 2.250u 47.875 49.063 50.125 48.250 3328 446 74 4:00 54.938 17.000
TQNT 41.500 1.500u 40.000 41.375 41.875 40.375 6692 721 9 4:01 51.875 7.328
RFMD 76.438 0.938d 75.500 77.438 77.500 74.375 5058 1001 4 4:00 86.625 6.125
GALT 52.875 0.875u 52.000 52.625 53.750 52.000 4180 361 50 4:22 64.750 6.625
TXN 144.000 0.750d 143.250 144.438 147.000 143.000 20730 2514 520 4:00 155.375 45.375
MMCN 42.188 0.688u 41.500 42.000 43.875 41.750 2925 385 10 3:57 51.500 7.750
LLTC 61.375 0.625d 60.750 61.750 63.250 60.938 14501 1429 34 4:00 75.750 19.563
LSCC 57.375 0.500d 56.875 58.000 58.125 55.500 1892 232 4 3:57 64.500 18.875
PMCS 78.250 0.375d 77.875 79.063 79.438 76.938 6193 796 51 4:00 86.625 11.438
ALTR 36.250 -0.063d 36.313 37.375 37.813 36.000 48239 2443 41 4:01 46.875 14.531
CREE 61.875 -0.750d 62.625 62.750 63.250 59.500 8864 1297 10 4:00 82.000 10.500
TXCC 43.875 -1.000d 44.875 45.000 45.688 43.500 2142 252 60 4:00 52.250 7.328
BRCM 120.500 -2.063d 122.563 123.563 125.750 119.000 14968 2834 4 4:01 149.500 23.500
RMBS 89.063 -6.938d 96.000 95.750 95.875 89.000 18528 3024 57 4:01 117.500 45.000

Software [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BMCS 53.875 5.500u 48.375 52.125 55.250 50.250 13M 11494 1 4:01 64.875 30.000
CHKP 68.438 3.500u 64.938 65.625 69.125 65.000 8119 880 3 4:00 67.313 10.875
VRTS 56.125 3.438u 52.688 53.875 56.500 53.000 10544 959 2 4:01 63.438 11.875
CPWR 27.750 1.000u 26.750 27.000 28.063 26.625 45876 2658 6 4:01 39.906 16.375
ADBE 85.750 1.000u 84.750 85.438 87.250 85.438 4652 608 1 4:01 93.625 23.625
MERQ 46.125 1.000u 45.125 45.313 49.125 44.750 6642 649 61 4:01 45.875 10.563
SEBL 59.125 1.000u 58.125 58.375 60.375 58.375 16821 1439 20 4:00 67.375 15.125
RATL 33.375 0.625u 32.750 33.188 33.375 32.750 3799 326 1 4:01 40.000 10.500
CTXS 52.063 0.063d 52.000 52.125 53.000 51.125 9136 1064 38 4:01 65.250 23.125
ORCL 38.125 0.063u 38.063 37.938 38.438 37.563 15.5M 5983 7 4:21 41.156 12.125
EFII 54.813 -1.125d 55.938 56.000 56.125 53.938 3838 476 45 4:01 60.375 13.500
CA 45.875 -1.375d 47.250 47.313 48.000 45.875 8977 660 2 4:26 58.000 26.000
LGTO 71.500 -1.938d 73.438 72.750 75.250 71.500 6980 850 37 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SANM 65.313 1.188u 64.125 65.000 66.563 64.750 9570 684 30 4:00 83.500 19.625
FLEX 44.875 0.750d 44.125 46.000 46.500 44.500 19054 1208 36 4:01 60.250 10.984
JBL 42.063 0.688d 41.375 43.000 43.000 41.500 9890 510 85 4:00 55.375 11.500
SLR 64.438 0.125u 64.313 64.313 65.000 64.250 30540 888 2953 4:02 73.250 19.406

Misc [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ADIC 42.500 1.750u 40.750 40.125 42.500 40.125 638 86 63 4:00 49.875 6.125
NTAP 54.500 -1.188d 55.688 56.125 56.750 54.250 6454 628 11 4:00 67.000 16.000
EXTR 48.750 -1.750d 50.500 50.500 51.000 46.125 1991 334 17 4:00 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 64.313 -0.688d 65.000 65.000 65.000 63.625 6252 272 7 4:02 77.250 60.500
C 44.563 -1.188d 45.750 45.875 46.250 44.500 9M 3345 20 4:29 51.750 19.000
MWD 90.250 -2.750d 93.000 93.000 93.125 90.125 18580 914 3 4:01 116.938 36.500
MER 68.000 -2.875d 70.875 71.438 71.438 68.000 26891 2169 5 4:11 102.500 35.750

Bios_Drugs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AMGN 76.875 3.250u 73.625 74.625 77.063 74.625 41993 4797 2 4:01 81.375 28.969
BGEN 68.813 1.938u 66.875 67.063 69.000 67.063 16919 1679 2 4:01 76.625 20.875
IMNX 112.875 1.250d 111.625 114.250 114.375 110.063 3597 746 2 3:59 145.875 23.938
PFE 34.000 0.000d 34.000 34.250 34.375 33.813 9.5M 5569 3 4:15 50.031 28.656

Laser [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VISX 101.250 0.688d 100.563 101.313 103.531 100.125 10763 1785 6 4:00 103.875 10.484
BEAM 23.938 0.375d 23.563 24.250 25.000 23.750 16946 2283 87 4:00 29.375 3.000