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 27.220 1.100u 26.120 26.200 27.620 25.720 237 200 1 1:41 60.630 16.730
QQQ 111.016 -1.859d 112.875 114.422 114.438 110.500 37454 1671 N/A 1:36 123.438 97.000
BKX 820.800 -7.400d 828.200 831.900 832.900 818.100 968 844 1 1:36 944.300 545.700
SOX 480.600 -9.590d 490.190 490.190 496.190 477.940 1070 936 1 1:36 533.460 182.590

SPZ 1317.200 -10.900d 1328.100 1328.100 1336.100 1314.900 1007 859 1 1:41 1420.100 923.300
DJII 10633.000 -13.000d 10646.000 10646.000 10728.000 10614.000 N/A 6154 N/A 1:36 N/A N/A
NDX 2239.900 -24.900d 2264.800 2264.800 2292.300 2211.400 1068 919 1 1:56 2468.400 1063.300
COMP 2570.200 -53.400d 2623.600 2647.800 2649.200 2564.200 255 216 1 1:40 2874.900 1357.100

DOW [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
HWP 106.563 1.813u 104.750 105.250 107.938 105.250 24361 1458 7 1:36 118.438 47.063
MRK 67.125 -0.250d 67.375 67.813 68.125 67.000 22091 1434 160 1:41 87.375 57.500
WMT 41.875 -0.500d 42.375 42.563 42.875 41.313 35886 2812 4 1:36 53.406 26.219
JPM 125.688 -0.813d 126.500 127.500 127.500 125.063 4525 544 1 1:35 147.813 72.125

GE 106.750 -1.125d 107.875 108.250 108.938 106.625 29198 2488 10 1:36 120.000 69.000
AXP 127.875 -2.188d 130.063 130.750 131.500 127.000 16423 1248 6 1:36 144.000 67.000

Tech_Titans [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MSFT 84.813 0.000d 84.813 85.875 86.063 84.375 N/A 13697 1 1:41 100.750 43.875
WCOM 82.375 -0.125d 82.500 83.375 83.563 81.750 N/A 6258 1 1:41 96.766 39.000
INTC 70.938 -0.375d 71.313 72.313 73.250 70.500 N/A 21843 1 1:41 73.313 34.875
DELL 39.375 -0.563d 39.938 40.375 40.500 39.000 N/A 10065 9 1:41 55.000 20.375

CSCO 60.688 -1.125d 61.813 62.500 62.563 60.250 N/A 13998 7 1:41 69.250 20.563
LU 65.625 -1.125d 66.750 67.000 67.563 65.063 57216 4418 N/A 1:36 79.750 26.719
EMC 60.250 -1.438d 61.688 62.000 62.500 60.000 32408 2594 228 1:41 67.469 20.844
IBM 119.750 -2.500d 122.250 122.750 123.125 118.188 45746 3811 N/A 1:36 139.188 55.375

E*Titans [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ATHM 41.875 -1.063d 42.938 48.563 49.000 40.625 N/A 27569 1 1:41 99.000 11.750
AMZN 91.063 -2.938d 94.000 97.000 97.000 89.625 N/A 16053 1 1:41 221.250 21.656
CNET 36.063 -3.000d 39.063 39.250 39.875 36.000 8792 1918 4 1:41 79.750 7.250
DCLK 74.563 -3.563d 78.125 80.500 81.000 72.688 17579 3845 5 1:41 176.000 6.750

AOL 87.813 -5.063d 92.875 94.500 95.000 86.000 N/A 27660 2 1:36 175.500 17.250
PCLN 72.250 -5.250d 77.500 79.000 79.500 71.125 11844 2557 1 1:41 165.000 58.000
RNWK 67.875 -5.469d 73.344 74.500 75.500 67.000 12745 2998 1 1:41 131.875 7.625
INKT 101.000 -6.250d 107.250 109.563 110.000 99.188 20410 3728 1 1:41 159.125 19.500

CMGI 81.813 -6.500d 88.313 90.438 90.625 80.500 64308 13786 2 1:41 165.000 8.609
EBAY 84.688 -6.563d 91.250 92.250 92.500 82.500 51972 10750 10 1:41 234.000 8.406
YHOO 125.000 -7.313d 132.313 134.438 134.438 122.875 N/A 20117 10 1:41 244.000 29.500

Networkers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SUNW 70.750 1.313u 69.438 70.625 71.500 69.500 57390 7337 1 1:41 76.438 19.188
COMS 23.625 -0.750d 24.375 24.500 24.625 23.625 27776 2519 2 1:41 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PCS 60.938 0.500u 60.438 60.000 62.000 60.000 4796 542 2 1:35 66.875 12.750
NOK 83.375 -1.500d 84.875 86.125 86.375 82.813 19001 1017 2 1:36 99.375 29.531
NXTL 51.688 -1.625d 53.313 53.125 53.188 51.375 11802 1574 5 1:41 58.313 15.375
MOT 88.375 -4.500d 92.875 93.750 93.875 86.063 29189 1484 2 1:36 100.188 38.375

QCOM 142.125 -10.375d 152.500 153.438 153.500 137.000 61025 10741 13 1:41 167.250 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
RBAK 166.563 1.594d 164.969 169.000 174.875 160.250 8926 2218 2 1:41 199.250 65.000
HLIT 81.938 0.500d 81.438 82.125 84.875 81.500 2586 361 2 1:38 83.250 7.625
AWRE 44.188 -0.313d 44.500 46.000 46.000 44.063 1541 241 1 1:38 87.125 4.250
ADCT 42.500 -0.625d 43.125 43.625 43.750 42.375 7978 918 10 1:36 53.625 15.750

TERN 35.625 -0.750d 36.375 37.750 38.125 35.500 3488 425 1 1:38 60.500 7.000
PDYN 41.000 -1.188d 42.188 43.875 43.875 40.750 4314 385 1 1:34 58.000 37.250
JNPR 160.000 -1.250d 161.250 164.375 168.500 158.000 6609 2065 2 1:41 172.500 90.125
NT 86.813 -1.313d 88.125 89.000 89.375 86.750 13497 728 N/A 1:36 94.125 26.813

ETEK 40.313 -1.438d 41.750 42.000 42.375 39.750 1573 198 1 1:39 51.188 19.438
WCII 55.000 -1.500d 56.500 57.500 57.500 54.125 6709 591 20 1:32 64.438 10.250
TLAB 60.000 -1.563d 61.563 62.250 62.500 58.375 23363 3054 2 1:41 74.000 15.688
CMVT 72.625 -2.125d 74.750 75.563 76.000 72.500 3589 619 1 1:40 82.375 19.578

ANTC 37.750 -2.188d 39.938 41.000 41.000 37.375 7636 430 1 1:41 42.438 11.500
OCLI 65.000 -3.688d 68.688 69.125 69.125 64.000 811 175 6 1:37 88.375 14.375
EFNT 40.875 -3.813d 44.688 45.500 45.500 39.563 2330 449 1 1:39 68.000 37.375
JDSU 89.750 -4.250d 94.000 96.000 96.250 88.625 20162 3275 2 1:41 95.250 77.250
CMTN 104.375 -11.625d 116.000 117.000 117.750 100.750 7911 1915 3 1:41 130.125 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GTSG 34.125 1.563u 32.563 33.563 36.500 33.500 47362 2131 2 1:38 45.844 10.563
RCNC 40.500 0.125d 40.375 41.313 41.500 40.000 4728 479 50 1:41 54.500 8.750
ADLAC 59.188 -0.063d 59.250 60.000 60.000 59.125 1563 138 7 1:30 87.000 29.125
MFNX 29.188 -0.188d 29.375 30.250 30.688 27.813 16186 1900 3 1:41 47.563 4.219

MCLD 28.000 -0.875d 28.875 29.000 29.313 28.000 2883 303 10 1:40 33.688 7.625
QWST 28.188 -1.000d 29.188 29.625 29.688 28.000 55286 6206 8 1:41 52.375 11.000
LVLT 50.750 -2.438d 53.188 53.500 53.875 50.188 10249 1421 1 1:41 100.125 22.375
GBLX 37.500 -2.500d 40.000 40.500 41.000 36.750 12541 1573 2 1:41 64.250 8.000

COVD 42.125 -2.688d 44.813 46.250 46.625 41.563 6003 994 10 1:41 81.000 20.656
NXLK 90.125 -14.313d 104.438 104.875 104.875 89.500 7420 1519 3 1:41 115.375 10.563

ISPs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MSPG 29.813 -1.188d 31.000 32.313 32.438 29.000 19342 3572 3 1:41 66.500 11.563
CNCX 21.000 -2.125d 23.125 23.375 23.875 20.688 8475 673 57 1:40 57.625 7.125
PSIX 48.000 -2.125d 50.125 51.313 52.438 47.375 8369 1091 2 1:41 73.750 8.375
ELNK 41.438 -3.438d 44.875 47.125 48.063 40.750 14059 2772 1 1:41 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VRIO 68.500 -2.125d 70.625 75.000 75.953 67.125 8028 1178 4 1:41 85.000 13.000
ABOV 29.438 -2.438d 31.875 32.750 33.250 28.188 7561 1107 1 1:39 75.500 5.750
EXDS 110.688 -3.750d 114.438 118.875 119.000 110.125 21459 5175 1 1:41 148.188 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 35.875 -3.313d 39.188 39.938 40.625 35.500 22931 3584 5 1:41 72.688 10.031
INSP 40.438 -3.563d 44.000 44.563 45.375 40.000 6117 1016 3 1:40 72.625 9.750
GNET 50.125 -4.563d 54.688 56.625 56.625 49.000 11561 2421 10 1:41 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 31.000 -1.125d 32.125 33.125 33.625 30.500 2513 354 5 1:36 79.250 4.625
NTBK 19.375 -1.250d 20.625 21.750 21.750 18.750 11646 1665 8 1:41 83.000 3.578
TBFC 23.875 -3.750d 27.625 27.063 27.125 22.875 10950 992 15 1:38 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 21.063 -2.938d 24.000 23.500 23.500 20.250 60369 8698 10 1:41 62.781 1.875
EGRP 25.125 -3.875d 29.000 28.250 28.313 24.500 N/A 19647 5 1:41 72.250 2.500
SCH 38.250 -4.188d 42.438 42.000 42.063 37.375 N/A 2698 957 1:41 77.500 9.250
NDB 32.375 -4.688d 37.063 37.063 37.063 32.000 12931 1664 4 1:35 93.000 8.125

NITE 36.063 -5.188d 41.250 41.250 41.250 35.125 N/A 11408 5 1:41 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NSOL 55.938 -2.938d 58.875 59.813 60.375 55.563 4736 1160 1 1:38 153.750 10.500
BVSN 69.500 -3.250d 72.750 73.000 73.875 68.875 4386 650 6 1:41 80.000 9.250
INTU 77.688 -4.063d 81.750 82.188 83.000 75.875 5785 900 5 1:41 110.750 26.250
VRSN 67.125 -4.875d 72.000 72.875 73.750 66.250 7221 1337 2 1:40 96.750 9.688

VERT 73.500 -7.500d 81.000 83.000 83.000 72.500 2209 474 2 1:38 149.000 34.750

E*Misc [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PHCM 53.313 0.813d 52.500 57.250 57.500 53.000 2523 596 2 1:41 89.750 32.250
GMST 60.125 -2.875d 63.000 63.000 64.125 59.750 3812 535 6 1:38 77.500 15.500
STRM 33.625 -4.875d 38.500 39.625 40.375 33.000 4621 868 1 1:41 70.000 24.000

PCs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AAPL 54.688 -1.063d 55.750 56.750 57.438 53.625 23295 3266 2 1:38 58.000 28.500
BBY 70.875 -1.563d 72.438 73.313 73.938 70.438 9356 728 20 1:41 80.500 15.969
GTW 75.000 -1.813d 76.813 77.500 77.750 74.875 7862 657 1 1:34 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AMAT 72.688 0.813d 71.875 73.875 74.000 72.000 58063 7168 10 1:41 79.938 21.563
KLAC 68.188 -0.063d 68.250 69.375 69.688 67.625 8922 1174 1 1:38 73.063 20.750
NVLS 63.625 -0.625d 64.250 65.250 65.688 62.500 9941 1258 7 1:38 75.875 20.875
TER 71.813 -0.750d 72.563 72.813 73.250 70.875 6850 462 2 1:32 80.563 15.000

SNPS 58.375 -0.813d 59.188 59.375 59.438 57.000 3325 404 300 1:41 63.250 24.500
LRCX 54.500 -0.875d 55.375 55.750 56.500 54.125 10645 1150 5 1:41 57.813 8.375

Semis [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ALTR 35.688 0.625d 35.063 35.750 36.125 35.391 24916 1635 10 1:41 46.875 14.531
TQNT 38.375 -0.375d 38.750 39.250 41.250 38.125 6018 769 1 1:41 51.875 7.328
XLNX 61.000 -0.500d 61.500 62.438 63.500 60.375 16395 2144 5 1:39 65.125 14.875
VTSS 64.375 -0.813d 65.188 65.250 65.938 63.000 7443 1114 3 1:41 73.875 17.125

GALT 53.000 -0.875d 53.875 54.125 54.125 52.875 2500 156 1 1:39 64.750 6.625
MMCN 39.375 -1.375d 40.750 41.375 41.875 38.750 2208 247 5 1:39 51.500 7.750
MCHP 48.625 -1.375d 50.000 50.813 51.000 48.375 1927 387 3 1:33 54.938 17.000
LSCC 57.438 -1.563d 59.000 59.625 59.875 56.125 1105 267 10 1:34 64.500 18.875

LLTC 58.750 -1.688d 60.438 61.125 61.500 58.438 12411 1295 1 1:41 75.750 19.563
RMBS 82.563 -1.813d 84.375 86.875 87.250 80.641 15499 2311 1 1:41 117.500 45.000
CREE 26.938 -2.438d 29.375 29.563 31.250 26.375 6841 908 10 1:41 41.000 5.250
TXCC 43.688 -2.563d 46.250 46.750 47.500 42.500 2068 343 9 1:33 52.250 7.328

AMCC 94.000 -2.750d 96.750 98.750 99.375 93.000 3999 564 13 1:40 99.500 12.250
TXN 137.875 -3.125d 141.000 142.000 142.250 137.438 14045 1492 N/A 1:36 155.375 45.375
RFMD 75.000 -3.875d 78.875 80.313 80.375 72.625 5613 1346 1 1:39 86.625 6.125
PMCS 76.625 -4.500d 81.125 83.750 84.625 76.250 10143 1685 1 1:41 86.625 11.438

QLGC 77.000 -5.375d 82.375 83.250 83.250 75.000 7827 1446 1 1:41 85.500 11.750
BRCM 112.750 -5.438d 118.188 120.500 121.563 110.750 13231 3518 5 1:41 149.500 23.500

Software [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CHKP 70.625 0.750d 69.875 70.813 72.063 69.563 6768 731 10 1:40 70.500 10.875
ADBE 85.375 0.000d 85.375 86.250 87.063 85.125 3114 576 1 1:41 93.625 23.625
CPWR 27.688 -0.563d 28.250 28.375 28.438 27.625 16229 1307 2 1:41 39.906 16.375
EFII 52.500 -0.625d 53.125 53.563 53.750 52.000 3514 386 1 1:37 60.375 13.500

CTXS 49.750 -1.125d 50.875 51.625 51.625 48.625 8750 998 2 1:40 65.250 23.125
VRTS 54.125 -1.125d 55.250 55.375 55.438 53.625 8851 643 25 1:40 63.438 11.875
RATL 30.563 -1.563d 32.125 32.688 32.688 30.313 4180 453 2 1:41 40.000 10.500
CA 45.938 -1.625d 47.563 47.625 48.188 45.188 10693 615 5 1:29 58.000 26.000

BMCS 52.813 -1.688d 54.500 54.875 55.000 52.625 36421 2491 2 1:41 64.875 30.000
ORCL 36.250 -1.875d 38.125 38.188 38.438 35.938 N/A 5513 40 1:41 41.156 12.125
MERQ 41.250 -2.188d 43.438 44.313 44.313 40.875 3044 322 5 1:39 49.125 10.563
LGTO 68.813 -2.750d 71.563 73.250 74.625 67.125 5847 939 2 1:38 82.813 27.500

SEBL 54.750 -4.500d 59.250 59.500 59.625 53.750 12556 1410 40 1:41 67.375 15.125

ECM [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SANM 66.844 0.906u 65.938 66.438 67.375 66.250 6112 471 2 1:35 83.500 19.625
SLR 64.000 -0.625d 64.625 64.875 65.250 63.625 16410 619 10 1:34 73.250 19.406
FLEX 45.375 -1.188d 46.563 46.938 47.375 45.000 2499 299 10 1:35 60.250 10.984
JBL 37.938 -1.313d 39.250 38.750 39.813 37.438 5697 399 1 1:35 55.375 11.500

Misc [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EXTR 46.375 0.750d 45.625 46.875 46.875 45.063 700 133 2 1:30 71.125 35.063
NTAP 55.375 -2.438d 57.813 58.188 58.875 53.875 6933 731 50 1:41 67.000 16.000
ADIC 38.875 -3.250d 42.125 42.750 43.000 38.875 586 144 3 1:39 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
C 44.375 0.250d 44.125 44.938 44.938 44.063 45902 2197 1 1:36 51.750 19.000
MWD 87.813 -0.750d 88.563 89.000 89.375 87.063 11912 860 12 1:36 116.938 36.500
GS 61.500 -1.313d 62.813 62.813 62.813 61.250 5708 262 10 1:35 77.250 60.500
MER 67.125 -1.500d 68.625 69.438 69.625 66.688 21236 1706 N/A 1:36 102.500 35.750

Bios_Drugs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PFE 34.125 -0.438d 34.563 34.750 34.875 33.938 48811 3526 1 1:41 50.031 28.656
BGEN 71.625 -1.188d 72.813 73.688 74.000 71.250 10626 1390 1 1:41 76.625 20.875
AMGN 76.500 -2.250d 78.750 78.938 79.188 75.188 41186 3757 12 1:41 81.375 28.969
IMNX 113.125 -5.375d 118.500 117.000 118.125 111.500 5135 894 3 1:39 145.875 23.938

Laser [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BEAM 20.875 -2.250d 23.125 22.875 23.250 20.125 16408 2241 6 1:41 29.375 3.000
VISX 94.125 -6.625d 100.750 100.938 100.938 92.000 17671 3797 1 1:41 103.875 10.484