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 2273.700 10.600u 2263.100 2263.100 2309.200 2263.100 1370 1209 1 3:12 2468.400 1063.300
SOX 494.800 2.160u 492.640 492.640 501.930 490.990 1361 1202 1 2:52 533.460 182.590
COMP 2641.900 1.900d 2640.000 2657.800 2676.400 2631.800 332 288 1 2:55 2874.900 1357.100
VIX 26.010 0.930u 25.080 24.980 26.700 24.510 309 275 3 2:55 60.630 16.730

QQQ 113.813 0.063d 113.750 114.250 115.500 113.250 44054 1677 10 2:50 123.438 97.000
SPZ 1333.900 -7.100d 1341.000 1341.000 1350.900 1330.200 1292 1135 2 2:57 1420.100 923.300
BKX 833.300 -17.900d 851.200 851.000 851.100 831.800 1252 1095 1 2:52 944.300 545.700
DJII 10700.000 -91.000d 10791.000 10791.000 10826.000 10664.000 N/A 8015 N/A 2:52 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 68.000 1.250- 66.750 68.000 68.563 67.563 33762 2505 7 2:52 87.375 57.500
WMT 42.938 -1.063d 44.000 44.250 44.375 42.250 45018 3707 5 2:52 53.406 26.219
HWP 105.188 -1.313d 106.500 106.688 107.313 105.000 18425 1403 18 2:50 118.438 47.063
GE 109.875 -2.125d 112.000 111.813 112.313 109.125 29977 3260 14 2:52 120.000 69.000

JPM 128.063 -2.563d 130.625 130.625 130.625 127.750 3831 578 2 2:50 147.813 72.125
AXP 132.750 -5.813d 138.563 137.625 137.688 131.188 15502 1431 10 2:52 144.000 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 62.938 1.188u 61.750 62.188 63.813 62.000 N/A 15527 5 2:57 69.250 20.563
LU 65.688 0.250d 65.438 65.813 67.125 65.188 N/A 5776 3 2:52 79.750 26.719
INTC 69.750 0.250d 69.500 70.125 71.750 69.625 N/A 23902 6 2:57 71.844 34.875
DELL 41.063 -0.188d 41.250 41.500 42.000 40.625 N/A 9556 1 2:57 55.000 20.375

EMC 60.875 -0.250d 61.125 61.375 62.625 60.563 27265 2725 10 2:50 67.469 20.844
MSFT 86.625 -0.313d 86.938 87.625 88.625 86.438 N/A 14731 2 2:57 100.750 43.875
IBM 124.625 -0.750d 125.375 125.938 126.688 124.438 30804 2331 24 2:52 139.188 55.375
WCOM 82.938 -1.188d 84.125 84.250 84.500 82.375 N/A 9077 1 2:57 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 109.125 4.938u 104.188 106.250 109.750 105.938 19980 3811 1 2:57 159.125 19.500
CNET 40.000 0.813d 39.188 40.375 41.000 39.563 9662 1344 15 2:55 79.750 7.250
DCLK 81.250 -0.625d 81.875 83.063 84.375 78.500 11522 2763 1 2:57 176.000 6.750
ATHM 46.375 -0.625d 47.000 46.875 47.938 45.063 26056 5031 5 2:55 99.000 11.750

YHOO 136.063 -0.875d 136.938 137.750 140.500 133.500 50547 12667 8 2:55 244.000 29.500
CMGI 92.313 -1.188d 93.500 94.875 95.875 90.438 22805 6443 1 2:57 165.000 8.609
AMZN 99.438 -2.125d 101.563 102.125 102.750 97.500 49017 10784 1 2:57 221.250 21.656
AOL 96.500 -2.250d 98.750 100.000 100.500 95.063 N/A 13207 1 2:52 175.500 17.250

EBAY 99.750 -2.500d 102.250 103.375 104.563 97.500 19002 4554 4 2:57 234.000 8.406
PCLN 77.250 -3.250d 80.500 81.500 81.750 75.000 9397 2355 5 2:55 165.000 58.000
RNWK 74.938 -3.438d 78.375 79.000 79.500 73.000 11511 3011 4 2:57 131.875 7.625

Networkers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SUNW 68.125 0.000d 68.125 68.500 69.375 67.563 40203 5116 5 2:57 76.438 19.188
COMS 24.063 -0.438d 24.500 24.500 24.625 23.938 42793 2927 28 2:57 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 91.000 0.313u 90.688 90.750 92.125 90.250 18032 931 1 2:52 100.188 38.375
NOK 85.250 0.250d 85.000 86.250 86.938 85.063 16915 1005 190 2:52 99.375 29.531
NXTL 53.750 -0.688d 54.438 54.750 55.063 53.500 14151 1680 14 2:55 58.313 15.375
PCS 61.250 -0.750d 62.000 62.250 63.563 60.938 24035 876 5 2:50 66.875 12.750

QCOM 153.625 -2.750d 156.375 156.625 158.000 151.500 19141 4101 4 2:57 167.250 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
JNPR 161.438 16.438u 145.000 146.875 165.000 146.000 11250 3822 4 2:57 162.000 90.125
RBAK 155.375 4.125u 151.250 154.813 157.375 147.500 7075 1790 1 2:57 199.250 65.000
CMVT 74.875 2.688u 72.188 72.250 75.000 72.250 8928 842 3 2:55 82.375 19.578
JDSU 89.250 2.250u 87.000 88.750 89.938 87.500 15495 2281 2 2:57 88.875 15.625

EFNT 41.500 1.500u 40.000 40.063 41.500 38.000 2699 510 5 2:57 68.000 37.375
ANTC 40.500 1.125u 39.375 39.438 41.250 39.375 1943 169 2 2:55 42.438 11.500
ADCT 44.625 0.438d 44.188 44.750 45.813 44.625 35150 2319 11 2:57 53.625 15.750
NT 88.625 0.313d 88.313 89.250 89.813 88.000 10464 915 N/A 2:50 94.125 26.813

HLIT 79.000 0.250d 78.750 79.250 79.500 78.000 1882 186 16 2:46 83.000 7.625
TLAB 62.000 0.188d 61.813 62.500 63.125 61.813 17026 2067 10 2:57 74.000 15.688
TERN 38.500 0.125u 38.375 38.125 39.875 37.625 2206 460 16 2:52 60.500 7.000
OCLI 71.125 0.000d 71.125 71.500 72.250 70.813 2115 100 2 2:54 88.375 14.375

PDYN 42.500 -0.375d 42.875 43.000 43.750 41.000 3031 459 20 2:55 58.000 37.250
AWRE 46.125 -0.563d 46.688 47.250 47.938 46.000 1888 229 1 2:44 87.125 4.250
WCII 53.938 -0.813d 54.750 55.000 56.250 53.750 7676 560 21 2:55 64.438 10.250
ETEK 42.000 -1.063d 43.063 42.875 43.313 41.625 3536 237 4 2:55 51.188 19.438

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 3833 913 5 2:55 109.344 10.563
GTSG 31.875 1.125u 30.750 30.500 32.250 30.438 17207 752 1008 2:54 45.844 10.563
MCLD 30.250 0.688u 29.563 30.000 31.125 29.625 2013 358 4 2:53 33.688 7.625
ADLAC 60.625 0.125d 60.500 61.750 61.750 60.000 5356 252 12 2:53 87.000 29.125

QWST 30.000 0.000d 30.000 30.375 30.500 29.500 47896 6144 7 2:57 52.375 11.000
MFNX 31.375 -0.313d 31.688 32.500 33.000 31.125 17936 1256 2 2:57 47.563 4.219
LVLT 53.250 -0.500d 53.750 55.000 55.000 53.250 7831 1318 1 2:55 100.125 22.375
CMTN 123.375 -0.750d 124.125 126.000 128.250 121.000 6556 1751 1 2:55 130.125 50.500

COVD 47.000 -1.000d 48.000 49.250 49.875 46.500 4621 984 1 2:55 81.000 20.656
GBLX 40.875 -1.250d 42.125 41.938 42.375 40.313 5754 788 1 2:55 64.250 8.000
RCNC 41.875 -3.125d 45.000 45.375 45.875 41.625 4195 725 10 2:55 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 52.438 0.938u 51.500 52.000 54.000 51.750 4284 623 3 2:50 73.750 8.375
MSPG 33.875 -0.500d 34.375 34.875 35.750 33.375 12522 2472 1 2:55 66.500 11.563
ELNK 48.938 -0.563d 49.500 49.688 51.000 48.625 3580 821 7 2:57 99.375 19.500
CNCX 23.750 -0.563d 24.313 24.688 25.000 23.250 4306 604 4 2:55 57.625 7.125

WebHosting [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ABOV 34.500 -1.250d 35.750 35.000 36.188 34.250 15324 764 7 2:57 75.500 5.750
VRIO 70.250 -1.750d 72.000 72.000 72.750 68.875 3356 478 10 2:52 85.000 13.000
EXDS 121.000 -5.125d 126.125 127.500 127.500 118.000 17222 4649 1 2:57 148.188 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 45.375 -1.063d 46.438 47.438 47.875 45.000 5531 884 7 2:54 72.625 9.750
LCOS 41.438 -1.688d 43.125 43.375 44.125 40.750 14234 2607 1 2:57 72.688 10.000
GNET 59.000 -4.875d 63.875 64.250 64.500 58.125 7649 1901 1 2:57 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 33.125 0.000d 33.125 33.531 35.000 32.250 1296 251 1 2:57 79.250 4.625
NTBK 22.188 -1.063d 23.250 23.188 24.000 21.750 6486 981 1 2:57 83.000 3.578
TBFC 29.188 -1.688d 30.875 30.469 30.938 28.875 2328 344 7 2:55 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 38.000 -0.438d 38.438 39.375 39.500 37.750 2760 498 16 2:50 93.000 8.125
NITE 43.125 -0.875d 44.000 44.063 44.250 41.750 23348 3879 1 2:57 81.625 2.250
AMTD 25.125 -1.563d 26.688 25.875 26.250 24.500 52698 6879 5 2:57 62.781 1.875
SCH 44.125 -1.738d 45.863 45.625 45.688 43.500 15265 1608 4 2:50 77.500 9.250

EGRP 30.250 -1.750d 32.000 31.750 31.875 30.000 36455 5251 22 2:57 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 69.625 3.875u 65.750 65.250 70.063 65.250 3978 670 1 2:55 80.000 9.250
INTU 82.000 0.063d 81.938 83.000 83.750 81.875 3204 460 1 2:55 110.750 26.250
VERT 88.000 -1.750d 89.750 90.500 92.500 87.000 734 238 1 2:51 149.000 34.750
VRSN 74.000 -1.875d 75.875 76.125 76.250 72.875 3691 618 1 2:57 96.750 9.688

NSOL 62.625 -4.813d 67.438 68.750 69.500 62.000 7684 1488 100 2:57 153.750 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 66.125 4.250u 61.875 63.125 68.375 61.875 6877 796 14 2:53 77.500 15.500
STRM 42.000 0.250d 41.750 42.250 42.500 39.500 1488 286 2 2:46 70.000 24.000
PHCM 62.125 -3.875d 66.000 66.938 66.938 58.250 2332 557 5 2:54 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 55.813 1.938u 53.875 54.500 56.125 54.500 28501 3625 1 2:57 56.625 28.500
BBY 74.375 0.563u 73.813 74.000 75.188 73.750 7734 699 20 2:52 80.500 15.969
GTW 77.063 -0.313d 77.375 77.625 78.063 76.875 7272 673 1 2:52 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 55.188 8.813u 46.375 52.625 55.750 52.500 N/A 8805 2 2:57 52.063 8.375
SNPS 59.875 4.063u 55.813 56.625 60.063 56.375 6181 805 10 2:55 63.250 24.500
KLAC 67.563 1.375u 66.188 67.375 67.875 65.750 12786 1826 2 2:55 73.063 20.750
NVLS 63.625 1.313d 62.313 64.000 64.625 62.438 10202 1141 10 2:57 75.875 20.875

AMAT 72.438 0.625d 71.813 72.688 74.000 72.000 37106 5647 8 2:57 79.938 21.563
TER 74.813 0.313d 74.500 75.000 76.188 73.750 5258 556 7 2:48 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 162.563 5.125u 157.438 160.000 164.250 159.500 6743 1209 10 2:57 161.000 23.500
VTSS 64.375 4.125u 60.250 60.500 64.875 60.375 11430 1612 1 2:57 73.875 17.125
XLNX 63.125 3.375u 59.750 63.000 64.188 62.000 48627 5508 5 2:57 65.125 14.875
AMCC 92.625 2.125u 90.500 90.500 95.375 90.500 3664 543 2 2:55 95.000 12.250

MMCN 43.000 1.500u 41.500 42.000 43.875 41.750 2691 350 11 2:57 51.500 7.750
MCHP 49.125 1.250u 47.875 49.063 49.500 48.250 2208 306 4 2:55 54.938 17.000
TQNT 41.250 1.250d 40.000 41.375 41.875 40.375 6053 670 2 2:48 51.875 7.328
TXN 144.438 1.188- 143.250 144.438 147.000 143.000 17204 2078 15 2:52 155.375 45.375

LLTC 61.750 1.000- 60.750 61.750 63.250 61.375 10777 1105 10 2:55 75.750 19.563
GALT 52.813 0.813u 52.000 52.625 53.750 52.000 3474 313 40 2:54 64.750 6.625
RFMD 76.250 0.750d 75.500 77.438 77.500 74.375 4006 810 2 2:55 86.625 6.125
PMCS 78.375 0.500d 77.875 79.063 79.438 77.000 3946 625 1 2:55 86.625 11.438

TXCC 44.938 0.063d 44.875 45.000 45.688 44.125 1538 173 1 2:57 52.250 7.328
LSCC 56.875 0.000d 56.875 58.000 58.125 55.500 1689 197 1 2:55 64.500 18.875
ALTR 36.250 -0.063d 36.313 37.375 37.813 36.000 39319 2042 8 2:55 46.875 14.531
BRCM 121.250 -1.313d 122.563 123.563 125.750 119.000 11648 2457 8 2:55 149.500 23.500

CREE 59.750 -2.875d 62.625 62.750 63.250 59.500 7320 1114 4 2:55 82.000 10.500
RMBS 90.375 -5.625d 96.000 95.750 95.875 89.375 14120 2396 5 2:57 117.500 45.000

Software [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BMCS 54.625 6.250u 48.375 52.125 55.250 50.250 N/A 9687 18 2:57 64.875 30.000
MERQ 47.375 2.250u 45.125 45.313 49.125 45.250 5240 521 27 2:55 45.875 10.563
VRTS 54.750 2.063u 52.688 53.875 55.000 53.000 7429 616 50 2:55 63.438 11.875
CHKP 66.625 1.688u 64.938 65.625 66.719 65.000 5594 496 10 2:57 67.313 10.875

SEBL 59.750 1.625u 58.125 58.375 60.375 58.375 14146 1200 10 2:55 67.375 15.125
ADBE 86.125 1.375u 84.750 85.438 87.250 85.438 2477 456 4 2:55 93.625 23.625
CPWR 27.188 0.438u 26.750 27.000 27.375 26.625 31777 1825 3 2:57 39.906 16.375
RATL 33.000 0.250d 32.750 33.188 33.375 32.750 2811 255 2 2:54 40.000 10.500

ORCL 38.063 0.000u 38.063 37.938 38.438 37.563 60408 5182 17 2:57 41.156 12.125
CTXS 51.438 -0.563d 52.000 52.125 53.000 51.125 6931 899 1 2:55 65.250 23.125
LGTO 72.313 -1.125d 73.438 72.750 75.250 72.250 5503 685 3 2:57 82.813 27.500
EFII 54.750 -1.188d 55.938 56.000 56.125 54.750 2185 332 4 2:55 60.375 13.500

CA 46.063 -1.188d 47.250 47.313 48.000 45.938 6945 539 109 2:50 58.000 26.000

ECM [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
FLEX 45.375 1.250d 44.125 46.000 46.500 44.500 16475 1047 10 2:55 60.250 10.984
SANM 65.250 1.125u 64.125 65.000 66.563 64.750 7984 592 1 2:55 83.500 19.625
JBL 42.125 0.750d 41.375 43.000 43.000 41.500 8789 428 200 2:52 55.375 11.500
SLR 64.313 0.000- 64.313 64.313 65.000 64.250 24414 735 N/A 2:50 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 41.625 0.875u 40.750 40.125 41.875 40.125 384 55 1 2:48 49.875 6.125
NTAP 54.875 -0.813d 55.688 56.125 56.750 54.250 4763 527 11 2:57 67.000 16.000
EXTR 47.250 -3.250d 50.500 50.500 51.000 46.250 1540 281 4 2:55 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
C 44.875 -0.875d 45.750 45.875 46.250 44.750 59012 2667 20 2:52 51.750 19.000
MWD 91.875 -1.125d 93.000 93.000 93.125 91.063 14860 739 3 2:50 116.938 36.500
GS 63.813 -1.188d 65.000 65.000 65.000 63.625 4879 221 1 2:50 77.250 60.500
MER 68.813 -2.063d 70.875 71.438 71.438 68.813 19894 1723 6 2:52 102.500 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 76.438 2.813u 73.625 74.625 76.688 74.625 30469 3725 1 2:57 81.375 28.969
BGEN 68.625 1.750u 66.875 67.063 69.000 67.063 11981 1344 5 2:55 76.625 20.875
PFE 34.000 0.000d 34.000 34.250 34.375 33.813 N/A 4656 N/A 2:52 50.031 28.656
IMNX 111.313 -0.313d 111.625 114.250 114.375 110.063 2488 591 3 2:55 145.875 23.938

Laser [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VISX 101.063 0.500d 100.563 101.313 103.531 100.125 8878 1566 10 2:57 103.875 10.484
BEAM 23.938 0.375d 23.563 24.250 25.000 23.188 14827 2038 10 2:57 29.375 3.000