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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
DJII 10688.000 42.000u 10646.000 10646.000 10728.000 10614.000 N/A 8243 N/A 3:02 N/A N/A
SOX 493.230 3.040u 490.190 490.190 496.190 477.940 1409 1215 1 3:01 533.460 182.590
VIX 26.350 0.230u 26.120 26.200 27.620 25.720 323 272 3 3:07 60.630 16.730
QQQ 112.625 -0.250d 112.875 114.422 114.438 110.500 52369 2143 9 3:02 123.438 97.000

BKX 826.000 -2.200d 828.200 831.900 832.900 818.100 1307 1129 1 3:01 944.300 545.700
SPZ 1324.800 -3.300d 1328.100 1328.100 1336.100 1314.900 1343 1153 1 3:07 1420.100 923.300
COMP 2602.300 -21.300d 2623.600 2647.800 2649.200 2564.200 342 292 1 3:05 2874.900 1357.100
NDX 2241.200 -23.600d 2264.800 2264.800 2292.300 2211.400 1408 1197 3 3:21 2468.400 1063.300

DOW [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
HWP 109.000 4.250u 104.750 105.250 109.313 105.250 32287 2026 100 3:02 118.438 47.063
JPM 126.625 0.125d 126.500 127.500 127.500 125.063 5898 685 1 3:02 147.813 72.125
GE 107.750 -0.125d 107.875 108.250 108.938 106.625 35894 3118 1 3:01 120.000 69.000
MRK 67.063 -0.313d 67.375 67.813 68.125 66.875 30807 1914 60 3:01 87.375 57.500

WMT 41.875 -0.500d 42.375 42.563 42.875 41.313 46262 3400 2 3:02 53.406 26.219
AXP 127.938 -2.125d 130.063 130.750 131.500 127.000 21267 1622 56 3:01 144.000 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 73.125 1.813u 71.313 72.313 73.250 70.500 N/A 30207 1 3:07 73.313 34.875
MSFT 85.625 0.813d 84.813 85.875 86.063 84.375 N/A 18105 18 3:07 100.750 43.875
WCOM 83.000 0.500d 82.500 83.375 83.563 81.750 N/A 7795 1 3:06 96.766 39.000
CSCO 61.625 -0.188d 61.813 62.500 62.563 60.250 N/A 17617 3 3:07 69.250 20.563

DELL 39.625 -0.313d 39.938 40.375 40.500 39.000 N/A 12650 4 3:07 55.000 20.375
IBM 121.813 -0.438d 122.250 122.750 123.125 118.188 58053 4720 N/A 3:01 139.188 55.375
EMC 61.188 -0.500d 61.688 62.000 62.500 60.000 39318 3289 9 3:02 67.469 20.844
LU 65.750 -1.000d 66.750 67.000 67.563 65.063 N/A 5574 6 3:02 79.750 26.719

E*Titans [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ATHM 44.625 1.688d 42.938 48.563 49.000 40.625 N/A 34028 1 3:07 99.000 11.750
AMZN 94.750 0.750d 94.000 97.000 97.000 89.625 N/A 23209 1 3:07 221.250 21.656
AOL 90.500 -2.375d 92.875 94.500 95.000 86.000 N/A 33527 N/A 3:02 175.500 17.250
DCLK 75.625 -2.500d 78.125 80.500 81.000 72.688 21759 4785 3 3:07 176.000 6.750

CNET 36.313 -2.750d 39.063 39.250 39.875 36.000 13593 2532 4 3:06 79.750 7.250
PCLN 74.000 -3.500d 77.500 79.000 79.500 71.125 16129 3462 12 3:06 165.000 58.000
EBAY 87.625 -3.625d 91.250 92.250 92.500 82.500 N/A 14049 2 3:07 234.000 8.406
RNWK 69.188 -4.156d 73.344 74.500 75.500 67.000 21294 4514 3 3:07 131.875 7.625

CMGI 84.125 -4.188d 88.313 90.438 90.625 80.500 N/A 18712 1 3:07 165.000 8.609
YHOO 127.625 -4.688d 132.313 134.438 134.438 122.875 N/A 26604 2 3:07 244.000 29.500
INKT 102.500 -4.750d 107.250 109.563 110.000 99.188 27146 5012 1 3:07 159.125 19.500

Networkers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SUNW 71.250 1.813u 69.438 70.625 71.500 69.500 N/A 9269 13 3:07 76.438 19.188
COMS 23.875 -0.500d 24.375 24.500 24.625 23.625 34432 3194 250 3:06 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 61.313 0.875u 60.438 60.000 62.000 60.000 6200 689 10 3:01 66.875 12.750
NXTL 52.625 -0.688d 53.313 53.125 53.188 51.375 15453 2030 14 3:06 58.313 15.375
NOK 83.875 -1.000d 84.875 86.125 86.375 82.813 24309 1270 80 3:01 99.375 29.531
MOT 89.938 -2.938d 92.875 93.750 93.875 86.063 36630 1914 400 3:01 100.188 38.375

QCOM 144.125 -8.375d 152.500 153.438 153.500 137.000 N/A 14129 7 3:07 167.250 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 173.500 8.531u 164.969 169.000 174.875 160.250 11505 2829 10 3:07 199.250 65.000
JNPR 162.125 0.875d 161.250 164.375 168.500 158.000 8446 2627 11 3:06 172.500 90.125
AWRE 44.438 -0.063d 44.500 46.000 46.000 44.063 1884 297 5 3:03 87.125 4.250
TERN 35.875 -0.500d 36.375 37.750 38.125 35.500 3899 489 5 3:06 60.500 7.000

PDYN 41.375 -0.813d 42.188 43.875 43.875 40.750 5895 460 10 3:06 58.000 37.250
ADCT 42.250 -0.875d 43.125 43.625 43.750 42.063 10357 1241 36 3:06 53.625 15.750
TLAB 60.625 -0.938d 61.563 62.250 62.500 58.375 29138 3867 50 3:07 74.000 15.688
HLIT 80.438 -1.000d 81.438 82.125 84.875 79.750 3313 453 5 3:05 83.250 7.625

NT 86.938 -1.188d 88.125 89.000 89.375 86.500 15685 967 1 3:01 94.125 26.813
WCII 55.250 -1.250d 56.500 57.500 57.500 54.125 7724 668 1 3:06 64.438 10.250
ETEK 40.500 -1.250d 41.750 42.000 42.375 39.750 1709 227 2 3:00 51.188 19.438
OCLI 67.125 -1.563d 68.688 69.125 69.125 64.000 1246 225 10 3:07 88.375 14.375

ANTC 38.250 -1.688d 39.938 41.000 41.000 37.375 9546 532 155 3:07 42.438 11.500
CMVT 72.375 -2.375d 74.750 75.563 76.000 72.188 4305 764 1 3:06 82.375 19.578
JDSU 91.313 -2.688d 94.000 96.000 96.250 88.625 23467 3940 1 3:06 95.250 77.250
EFNT 41.375 -3.313d 44.688 45.500 45.500 39.563 2634 499 2 3:03 68.000 37.375
CMTN 107.750 -8.250d 116.000 117.000 117.750 100.750 10312 2466 1 3:05 130.125 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 33.938 1.375u 32.563 33.563 36.500 33.500 50286 2288 30 3:05 45.844 10.563
ADLAC 59.188 -0.063d 59.250 60.000 60.000 59.000 2299 216 50 3:00 87.000 29.125
MFNX 29.250 -0.125d 29.375 30.250 30.688 27.813 22686 2343 1 3:07 47.563 4.219
RCNC 39.875 -0.500d 40.375 41.313 41.500 39.750 6357 642 2 3:06 54.500 8.750

QWST 28.313 -0.875d 29.188 29.625 29.688 28.000 N/A 7525 5 3:07 52.375 11.000
COVD 43.438 -1.375d 44.813 46.250 46.625 41.563 7886 1257 7 3:06 81.000 20.656
GBLX 38.500 -1.500d 40.000 40.500 41.000 36.750 15907 1905 17 3:07 64.250 8.000
MCLD 27.063 -1.813d 28.875 29.000 29.313 27.063 4887 480 9 3:06 33.688 7.625

LVLT 51.313 -1.875d 53.188 53.500 53.875 50.188 12174 1777 21 3:05 100.125 22.375
NXLK 88.500 -15.938d 104.438 104.875 104.875 87.000 12958 2558 3 3:07 115.375 10.563

ISPs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MSPG 30.000 -1.000d 31.000 32.313 32.438 29.000 25425 4453 14 3:07 66.500 11.563
ELNK 43.438 -1.438d 44.875 47.125 48.063 40.750 16773 3358 10 3:06 99.375 19.500
CNCX 21.375 -1.750d 23.125 23.375 23.875 20.688 12238 869 20 3:06 57.625 7.125
PSIX 48.000 -2.125d 50.125 51.313 52.438 47.375 10774 1276 13 3:06 73.750 8.375

WebHosting [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VRIO 70.938 0.313d 70.625 75.000 75.953 67.125 10789 1555 60 3:07 85.000 13.000
ABOV 30.438 -1.438d 31.875 32.750 33.250 28.188 9194 1366 31 3:06 75.500 5.750
EXDS 111.750 -2.688d 114.438 118.875 119.000 107.563 32173 7511 5 3:07 148.188 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 37.250 -1.938d 39.188 39.938 40.625 35.500 31638 4856 1 3:07 72.688 10.031
INSP 41.875 -2.125d 44.000 44.563 45.375 40.000 8475 1302 1 3:05 72.625 9.750
GNET 51.375 -3.125d 54.500 56.625 56.625 49.000 15175 3139 1 3:07 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 31.375 -0.750d 32.125 33.125 33.625 30.500 2807 424 12 3:05 79.250 4.625
NTBK 19.375 -1.250d 20.625 21.750 21.750 18.750 13219 1917 3 3:06 83.000 3.578
TBFC 24.250 -3.375d 27.625 27.063 27.125 22.875 12472 1186 22 3:07 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 21.813 -2.188d 24.000 23.500 23.500 20.250 N/A 10677 1 3:07 62.781 1.875
EGRP 25.625 -3.375d 29.000 28.250 28.313 24.500 N/A 23965 3 3:07 72.250 2.500
NITE 37.500 -3.750d 41.250 41.250 41.250 35.125 N/A 14102 3 3:07 81.625 2.250
NDB 32.750 -4.313d 37.063 37.063 37.063 32.000 15202 2011 1 3:02 93.000 8.125

SCH 38.063 -4.375d 42.438 42.000 42.063 37.375 N/A 3520 2 3:02 77.500 9.250

E*Software [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NSOL 57.500 -1.375d 58.875 59.813 60.375 55.563 5754 1418 3 3:06 153.750 10.500
BVSN 70.000 -2.750d 72.750 73.000 73.875 68.875 5511 830 50 3:05 80.000 9.250
INTU 78.188 -3.500d 81.688 82.188 83.000 75.875 9582 1112 2 3:05 110.750 26.250
VERT 77.000 -4.000d 81.000 83.000 83.000 72.500 2891 590 1 3:07 149.000 34.750

VRSN 67.188 -4.813d 72.000 72.875 73.750 66.250 9878 1692 1 3:07 96.750 9.688

E*Misc [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PHCM 51.375 -1.125d 52.500 57.250 57.500 50.000 4143 899 1 3:03 89.750 32.250
GMST 61.500 -1.500d 63.000 63.000 64.125 59.750 6341 673 1 3:06 77.500 15.500
STRM 35.375 -3.125d 38.500 39.625 40.375 33.000 5642 1029 15 3:07 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 55.688 0.000d 55.688 56.750 57.438 53.625 28844 4072 4 3:06 58.000 28.500
GTW 76.375 -0.438d 76.813 77.500 77.750 74.875 10543 894 2 3:02 84.500 36.125
BBY 70.938 -1.500d 72.438 73.313 73.938 70.438 11956 905 5 2:58 80.500 15.969

SemiCapX_EDA [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AMAT 74.000 2.125u 71.875 73.875 74.563 72.000 N/A 9633 2 3:07 79.938 21.563
TER 74.688 2.125u 72.563 72.813 74.938 70.875 9568 650 8 3:01 80.563 15.000
KLAC 70.000 1.750u 68.250 69.375 71.500 67.625 17560 2228 30 3:07 73.063 20.750
NVLS 65.750 1.500u 64.250 65.250 65.875 62.500 15082 1884 8 3:06 75.875 20.875

LRCX 55.938 0.563u 55.375 55.750 56.500 54.125 16871 1590 10 3:06 57.813 8.375
SNPS 58.625 -0.500d 59.125 59.375 59.438 57.000 4832 497 1 3:06 63.250 24.500

Semis [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VTSS 66.875 1.688u 65.188 65.250 67.250 63.000 10938 1643 3 3:07 73.875 17.125
ALTR 36.438 1.375u 35.063 35.750 36.625 35.391 35435 2249 260 3:07 46.875 14.531
RMBS 85.750 1.375d 84.375 86.875 87.250 80.641 19127 2741 4 3:07 117.500 45.000
XLNX 62.563 1.063u 61.500 62.438 63.500 60.375 19560 2656 1 3:07 65.125 14.875

LSCC 59.750 0.750u 59.000 59.625 60.000 56.125 1953 363 5 3:05 64.500 18.875
TQNT 39.313 0.563u 38.750 39.250 41.250 38.125 6529 871 15 3:03 51.875 7.328
MMCN 41.125 0.375d 40.750 41.375 41.875 38.750 2875 351 8 3:06 51.500 7.750
MCHP 49.938 -0.063d 50.000 50.813 51.000 48.375 2560 466 1 3:06 54.938 17.000

LLTC 60.000 -0.438d 60.438 61.125 61.500 58.438 16506 1685 20 3:07 75.750 19.563
TXN 140.375 -0.625d 141.000 142.000 142.250 137.438 18150 1915 4 3:00 155.375 45.375
GALT 53.188 -0.688d 53.875 54.125 54.125 52.875 2713 185 5 3:00 64.750 6.625
AMCC 96.000 -0.750d 96.750 98.750 99.375 93.000 5407 746 1 3:05 99.500 12.250

PMCS 80.313 -0.813d 81.125 83.750 84.625 76.250 13411 2233 1 3:07 86.625 11.438
TXCC 44.375 -1.875d 46.250 46.750 47.500 42.500 2683 447 3 3:07 52.250 7.328
CREE 27.375 -2.000d 29.375 29.563 31.250 26.375 8535 1110 53 3:07 41.000 5.250
RFMD 76.500 -2.375d 78.875 80.313 80.375 72.625 7262 1684 2 3:03 86.625 6.125

BRCM 114.156 -4.031d 118.188 120.500 121.563 110.750 18930 4524 3 3:06 149.500 23.500
QLGC 76.813 -5.563d 82.375 83.250 83.250 75.000 10030 1760 20 3:07 85.500 11.750

Software [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CHKP 71.875 2.000u 69.875 70.813 72.063 69.563 8646 946 1 3:07 70.500 10.875
ADBE 87.000 1.625u 85.375 86.250 87.063 85.125 3875 741 1 3:07 93.625 23.625
EFII 54.625 1.500u 53.125 53.563 54.625 52.000 4687 539 8 3:06 60.375 13.500
CPWR 28.375 0.125- 28.250 28.375 28.563 27.625 19572 1758 7 3:06 39.906 16.375

ORCL 37.313 -0.813d 38.125 38.188 38.438 35.938 N/A 7196 12 3:07 41.156 12.125
CTXS 50.063 -0.813d 50.875 51.625 51.625 48.625 10665 1135 18 3:07 65.250 23.125
VRTS 54.250 -1.000d 55.250 55.375 55.438 53.625 9934 784 1 3:06 63.438 11.875
BMCS 53.375 -1.125d 54.500 54.875 55.000 52.625 44927 3086 1 3:07 64.875 30.000

RATL 30.875 -1.250d 32.125 32.688 32.688 30.313 5144 518 10 3:03 40.000 10.500
MERQ 42.125 -1.313d 43.438 44.313 44.313 40.875 4023 377 2 2:53 49.125 10.563
CA 46.188 -1.375d 47.563 47.625 48.188 45.188 13469 730 1 3:01 58.000 26.000
LGTO 70.125 -1.438d 71.563 73.250 74.625 67.125 8653 1198 2 3:06 82.813 27.500

SEBL 56.813 -2.438d 59.250 59.500 59.625 53.750 19867 1990 2 3:07 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 66.938 1.000u 65.938 66.438 67.375 66.250 7639 552 10 3:05 83.500 19.625
SLR 64.375 -0.250d 64.625 64.875 65.250 63.625 18487 787 11 3:01 73.250 19.406
FLEX 46.000 -0.563d 46.563 46.938 47.375 45.000 4257 373 1 3:03 60.250 10.984
JBL 38.375 -0.875d 39.250 38.750 39.813 37.438 6970 478 1 2:55 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 49.500 3.875u 45.625 46.875 49.500 45.063 2516 265 20 3:03 71.125 35.063
NTAP 56.000 -1.813d 57.813 58.188 58.875 53.875 7999 859 1 3:06 67.000 16.000
ADIC 39.250 -2.875d 42.125 42.750 43.000 38.875 741 168 1 3:07 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 44.563 0.438d 44.125 44.938 44.938 44.063 56190 2777 11 3:01 51.750 19.000
MWD 87.938 -0.625d 88.563 89.000 89.375 87.063 14679 1020 11 3:01 116.938 36.500
MER 67.813 -0.813d 68.625 69.438 69.625 66.688 25145 2170 12 3:01 102.500 35.750
GS 61.375 -1.438d 62.813 62.813 62.813 61.250 6307 336 3 3:01 77.250 60.500

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 -0.563d 34.563 34.750 34.875 33.938 61706 4490 13 3:02 50.031 28.656
BGEN 71.688 -1.125d 72.813 73.688 74.000 71.250 13726 1702 3 3:07 76.625 20.875
AMGN 77.000 -1.750d 78.750 78.938 79.188 75.188 51605 4572 2 3:07 81.375 28.969
IMNX 114.438 -4.063d 118.500 117.000 118.125 111.500 6210 1038 3 3:06 145.875 23.938

Laser [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BEAM 21.188 -1.938d 23.125 22.875 23.250 20.125 18456 2535 5 3:03 29.375 3.000
VISX 94.375 -6.375d 100.750 100.938 100.938 92.000 21532 4408 1 3:07 103.875 10.484