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 10677.000 31.000u 10646.000 10646.000 10728.000 10614.000 N/A 9779 N/A 4:30 N/A N/A
SOX 491.930 1.740u 490.190 490.190 496.190 477.940 1773 1541 1 4:33 533.460 182.590
VIX 26.680 0.560u 26.120 26.200 27.620 25.720 375 315 1 3:58 60.630 16.730
QQQ 112.141 -0.734d 112.875 114.422 114.438 110.500 65025 2510 58 4:15 123.438 97.000
BKX 826.100 -2.100d 828.200 831.900 832.900 818.100 1671 1455 1 4:33 944.300 545.700
SPZ 1322.200 -5.900d 1328.100 1328.100 1336.100 1314.900 1786 1574 1 5:00 1420.100 923.300
NDX 2239.200 -25.600d 2264.800 2264.800 2292.300 2211.400 1863 1628 1 5:15 2468.400 1063.300
COMP 2587.900 -35.700d 2623.600 2647.800 2649.200 2564.200 474 416 1 5:16 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 108.500 3.750u 104.750 105.250 109.313 105.250 39770 2451 5 4:16 118.438 47.063
JPM 127.313 0.813d 126.500 127.500 127.500 125.063 7185 802 1 4:00 147.813 72.125
GE 107.875 0.000d 107.875 108.250 108.938 106.625 41628 3661 1 4:12 120.000 69.000
MRK 67.000 -0.375d 67.375 67.813 68.125 66.625 37560 2360 76 4:16 87.375 57.500
WMT 41.938 -0.438d 42.375 42.563 42.875 41.313 55261 3869 40 4:19 53.406 26.219
AXP 126.688 -3.375d 130.063 130.750 131.500 126.000 25368 1857 39 4:01 144.000 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 72.938 1.625u 71.313 72.313 73.563 70.500 38M 36801 10 4:01 73.313 34.875
WCOM 82.813 0.313d 82.500 83.375 83.563 81.750 14M 8807 3 4:01 96.766 39.000
MSFT 84.750 -0.063d 84.813 85.875 86.063 84.375 28M 21513 3 4:01 100.750 43.875

DELL 39.438 -0.500d 39.938 40.375 40.500 39.000 16M 14514 14 4:01 55.000 20.375
CSCO 61.125 -0.688d 61.813 62.500 62.563 60.250 16.5M 20226 1 4:01 69.250 20.563
EMC 60.813 -0.875d 61.688 62.000 62.500 60.000 45587 3815 10 4:18 67.469 20.844
LU 65.188 -1.563d 66.750 67.000 67.563 65.063 8.4M 6460 25 4:23 79.750 26.719
IBM 119.375 -2.875d 122.250 122.750 123.125 118.188 N/A 5419 5 4:14 139.188 55.375

E*Titans [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AMZN 94.875 0.875d 94.000 97.000 97.000 89.625 15M 27927 5 4:01 221.250 21.656
ATHM 43.375 0.438d 42.938 48.563 49.000 40.625 23M 37345 23 4:00 99.000 11.750

CNET 36.000 -3.063d 39.063 39.250 39.875 35.000 18246 3228 3 4:00 79.750 7.250
DCLK 74.500 -3.625d 78.125 80.500 81.000 72.688 25098 5501 10 4:01 176.000 6.750
AOL 88.813 -4.063d 92.875 94.500 95.000 86.000 43M 37466 2 5:01 175.500 17.250
PCLN 73.063 -4.438d 77.500 79.000 79.500 71.125 18117 3870 3 4:00 165.000 58.000
CMGI 81.875 -6.438d 88.313 90.438 90.625 80.500 10M 22129 15 4:00 165.000 8.609
EBAY 84.375 -6.875d 91.250 92.250 92.500 82.500 7.8M 16264 25 4:00 234.000 8.406
YHOO 125.375 -6.938d 132.313 134.438 134.438 122.875 15M 31093 1 4:01 244.000 29.500
RNWK 66.250 -7.094d 73.344 74.500 75.500 64.813 27306 5660 26 4:01 131.875 7.625
INKT 99.438 -7.813d 107.250 109.563 110.000 99.000 32602 5991 13 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SUNW 71.375 1.938u 69.438 70.625 71.500 69.500 8.6M 10695 8 4:01 76.438 19.188
COMS 24.063 -0.313d 24.375 24.500 24.625 23.625 45029 3711 23 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PCS 61.125 0.688u 60.438 60.000 62.000 60.000 7008 808 1 4:04 66.875 12.750
NXTL 52.188 -1.125d 53.313 53.125 53.375 51.375 20498 2529 184 4:00 58.313 15.375
NOK 83.625 -1.250d 84.875 86.125 86.375 82.813 28335 1480 50 4:04 99.375 29.531
MOT 90.750 -2.125d 92.875 93.750 93.875 86.063 44244 2180 287 4:04 100.188 38.375
QCOM 140.000 -12.500d 152.500 153.438 153.500 137.000 9M 16569 1 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
RBAK 172.625 7.656u 164.969 169.000 175.000 160.250 13724 3511 25 4:00 199.250 65.000
AWRE 44.875 0.375d 44.500 46.000 46.000 43.375 2361 411 1 4:00 87.125 4.250
ADCT 42.563 -0.563d 43.125 43.625 43.750 42.063 13398 1516 61 4:00 53.625 15.750
WCII 55.875 -0.625d 56.500 57.500 57.500 54.125 8865 745 1 4:00 64.438 10.250
ANTC 39.063 -0.875d 39.938 41.000 41.000 37.375 10678 614 2 4:00 42.438 11.500
HLIT 80.250 -1.188d 81.438 82.125 84.875 79.750 3573 477 1 3:59 83.250 7.625
PDYN 41.000 -1.188d 42.188 43.875 43.875 40.750 6462 509 1 3:59 58.000 37.250
TERN 35.188 -1.188d 36.375 37.750 38.125 35.000 4826 634 1 3:59 60.500 7.000
NT 86.750 -1.375d 88.125 89.000 89.375 86.500 19198 1145 28 4:00 94.125 26.813
TLAB 60.063 -1.500d 61.563 62.250 62.500 58.375 33678 4352 7 4:01 74.000 15.688
CMVT 73.063 -1.688d 74.750 75.563 76.000 72.188 5795 878 18 4:00 82.375 19.578
ETEK 39.625 -2.125d 41.750 42.000 42.375 39.625 2309 267 11 3:59 51.188 19.438
JDSU 90.438 -3.563d 94.000 96.000 96.250 88.625 25943 4426 1 4:01 95.250 77.250
EFNT 41.000 -3.688d 44.688 45.500 45.500 39.563 3281 582 4 4:00 68.000 37.375
OCLI 64.000 -4.688d 68.688 69.125 69.125 64.000 1450 267 1 3:59 88.375 14.375
JNPR 155.375 -5.875d 161.250 164.375 168.500 153.125 10833 3155 8 4:00 172.500 90.125
CMTN 102.500 -13.500d 116.000 117.000 117.750 100.750 11707 2806 10 3:59 130.125 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 33.844 1.281u 32.563 33.563 36.500 33.500 54646 2426 5 4:00 45.844 10.563
ADLAC 59.125 -0.125d 59.250 60.000 60.000 59.000 2868 278 1 4:00 87.000 29.125
RCNC 40.172 -0.203d 40.375 41.313 41.500 39.500 7190 737 326 4:01 54.500 8.750
QWST 28.313 -0.875d 29.188 29.625 29.688 28.000 8M 8741 1 4:01 52.375 11.000
MFNX 28.125 -1.250d 29.375 30.250 30.688 27.813 27339 2669 15 4:00 47.563 4.219
LVLT 51.688 -1.500d 53.188 53.500 53.875 50.188 14522 2105 17 4:00 100.125 22.375
GBLX 38.125 -1.875d 40.000 40.500 41.000 36.750 18068 2148 2 3:59 64.250 8.000
MCLD 26.688 -2.188d 28.875 29.000 29.313 26.500 6554 655 25 4:00 33.688 7.625
COVD 42.250 -2.375d 44.625 46.250 46.625 41.563 10033 1533 32 4:00 81.000 20.656
NXLK 87.875 -16.563d 104.438 104.875 104.875 85.375 18936 3344 1 4:01 115.375 10.563

ISPs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MSPG 29.563 -1.438d 31.000 32.313 32.438 29.000 29669 5249 3 4:00 66.500 11.563
CNCX 20.875 -2.250d 23.125 23.375 23.875 20.000 14160 1080 3 4:00 57.625 7.125
PSIX 47.500 -2.625d 50.125 51.313 52.438 46.125 13428 1535 7 3:59 73.750 8.375
ELNK 41.438 -3.438d 44.875 47.125 48.063 40.625 19768 3880 2 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VRIO 69.875 -0.750d 70.625 75.000 75.953 67.125 11983 1654 25 4:01 85.000 13.000
ABOV 29.750 -2.125d 31.875 32.750 33.250 28.188 11725 1561 2 4:00 75.500 5.750
EXDS 109.250 -5.188d 114.438 118.875 119.000 107.563 37208 8681 7 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 41.625 -2.375d 44.000 44.563 45.375 40.000 10236 1497 39 4:00 72.625 9.750
LCOS 36.500 -2.688d 39.188 39.938 40.625 35.500 37008 5690 7 4:00 72.688 10.031
GNET 49.125 -5.375d 54.500 56.625 56.625 49.000 17782 3660 13 4:01 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 3648 534 1 3:59 79.250 4.625
NTBK 19.375 -1.250d 20.625 21.750 21.750 18.750 15433 2179 2 4:00 83.000 3.578
TBFC 23.438 -4.188d 27.625 27.063 27.125 22.875 14067 1347 12 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AMTD 21.250 -2.750d 24.000 23.500 23.500 20.250 8M 11924 10 4:00 62.781 1.875
NITE 37.031 -4.219d 41.250 41.250 41.250 35.125 10M 15598 4 4:00 81.625 2.250
EGRP 24.688 -4.313d 29.000 28.250 28.313 24.500 20M 27115 4 4:01 72.250 2.500
SCH 37.750 -4.688d 42.438 42.000 42.063 36.500 10.6M 4249 N/A 4:35 77.500 9.250
NDB 32.125 -4.938d 37.063 37.063 37.063 32.000 17619 2364 9 4:00 93.000 8.125

E*Software [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NSOL 57.000 -1.875d 58.875 59.813 60.375 55.563 6932 1661 14 4:00 153.750 10.500
BVSN 70.750 -2.000d 72.750 73.000 73.875 68.875 6725 922 1 4:00 80.000 9.250
INTU 77.938 -3.750d 81.688 82.188 83.000 75.875 10954 1223 6 4:01 110.750 26.250
VERT 75.375 -5.625d 81.000 83.000 83.000 72.500 3262 646 1 4:00 149.000 34.750
VRSN 65.250 -6.750d 72.000 72.875 73.750 65.000 13574 2084 2 4:00 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GMST 60.375 -2.625d 63.000 63.000 64.125 59.625 7896 833 21 3:59 77.500 15.500
STRM 35.250 -3.250d 38.500 39.625 40.375 33.000 6024 1121 9 4:00 70.000 24.000
PHCM 48.625 -3.875d 52.500 57.250 57.500 48.375 4522 1040 5 3:58 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GTW 76.500 -0.313d 76.813 77.500 77.750 74.875 12129 1040 90 4:01 84.500 36.125
AAPL 55.250 -0.438d 55.688 56.750 57.438 53.625 32891 4601 1 4:01 58.000 28.500
BBY 71.188 -1.250d 72.438 73.313 73.938 70.438 13990 1052 21 4:00 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
KLAC 70.438 2.313u 68.125 69.375 70.625 67.625 22184 2742 10 4:00 73.063 20.750
AMAT 73.750 1.875d 71.875 73.875 74.563 71.875 8.5M 11348 20 4:01 79.938 21.563
NVLS 66.000 1.750u 64.250 65.250 66.125 62.500 18261 2259 1 4:01 75.875 20.875
TER 73.875 1.313u 72.563 72.813 75.563 70.875 11839 860 1 4:05 80.563 15.000
LRCX 56.000 0.625u 55.375 55.750 56.500 54.125 18754 1785 1 4:01 57.813 8.375
SNPS 58.313 -0.813d 59.125 59.375 59.438 57.000 5202 555 1 4:01 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 67.125 1.938u 65.188 65.250 67.250 63.000 17884 2054 1 4:01 73.875 17.125
TQNT 40.125 1.375u 38.750 39.250 41.250 38.125 7172 994 1 3:59 51.875 7.328
ALTR 35.875 0.813u 35.063 35.750 36.625 35.391 42947 2716 50 4:00 46.875 14.531
XLNX 61.813 0.313d 61.500 62.438 63.500 60.375 21896 3029 10 4:01 65.125 14.875
TXN 141.250 0.250d 141.000 142.000 142.625 137.438 23713 2375 1 4:31 155.375 45.375
LSCC 59.000 0.000d 59.000 59.625 60.000 56.125 2192 418 1 4:00 64.500 18.875
PMCS 81.000 -0.125d 81.125 83.750 84.625 76.250 15790 2527 2 3:59 86.625 11.438
MMCN 40.125 -0.625d 40.750 41.375 41.875 38.750 2965 375 5 3:58 51.500 7.750
RMBS 83.750 -0.625d 84.375 86.875 87.250 80.641 22523 3084 25 4:00 117.500 45.000
MCHP 49.375 -0.625d 50.000 50.813 51.000 48.375 3504 544 30 4:00 54.938 17.000
GALT 53.125 -0.750d 53.875 54.125 54.125 52.875 4225 219 43 3:59 64.750 6.625
LLTC 59.625 -0.813d 60.438 61.125 61.500 58.438 19565 1893 1 4:01 75.750 19.563
AMCC 95.375 -1.375d 96.750 98.750 99.375 93.000 6706 847 102 4:00 99.500 12.250
CREE 27.375 -2.000d 29.375 29.563 31.250 26.375 11042 1303 1 4:00 41.000 5.250
TXCC 43.875 -2.375d 46.250 46.750 47.500 42.500 3347 529 4 3:59 52.250 7.328
RFMD 74.625 -4.250d 78.875 80.313 80.375 72.625 8414 1922 25 3:59 86.625 6.125
QLGC 76.625 -5.750d 82.375 83.250 83.250 75.000 12200 2004 1 4:00 85.500 11.750
BRCM 111.875 -6.313d 118.188 120.500 121.563 110.750 22688 5195 1 4:01 149.500 23.500

Software [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CHKP 72.000 2.125u 69.875 70.813 72.500 69.563 10938 1174 5 4:00 70.500 10.875
ADBE 86.813 1.438u 85.375 86.250 87.063 85.125 4645 868 10 4:01 93.625 23.625
EFII 53.813 0.688u 53.125 53.563 54.813 52.000 5320 624 7 4:00 60.375 13.500
CPWR 28.500 0.250u 28.250 28.375 28.563 27.625 23600 2064 1 4:01 39.906 16.375
CTXS 50.313 -0.563d 50.875 51.625 51.625 48.625 12971 1326 14 4:00 65.250 23.125
VRTS 54.625 -0.625d 55.250 55.375 55.438 53.625 12503 936 11 4:00 63.438 11.875
MERQ 42.469 -0.969d 43.438 44.313 44.313 40.875 5750 408 10 4:00 49.125 10.563
ORCL 37.125 -1.000d 38.125 38.188 38.438 35.938 11M 8236 1 4:01 41.156 12.125
CA 46.438 -1.125d 47.563 47.625 48.188 45.188 16120 834 451 4:02 58.000 26.000
RATL 30.500 -1.625d 32.125 32.688 32.688 30.125 5863 590 1 4:00 40.000 10.500
BMCS 52.625 -1.875d 54.500 54.875 55.000 52.500 51740 3529 1 4:01 64.875 30.000
LGTO 68.688 -2.875d 71.563 73.250 74.625 67.125 10445 1394 3 3:59 82.813 27.500
SEBL 55.000 -4.250d 59.250 59.500 59.625 53.750 23573 2304 6 4:00 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 66.813 0.875u 65.938 66.438 67.375 66.250 8746 642 5 4:00 83.500 19.625
SLR 64.375 -0.250d 64.625 64.875 65.250 63.625 20822 899 155 4:01 73.250 19.406
FLEX 45.500 -1.063d 46.563 46.938 47.375 45.000 5531 441 6 3:58 60.250 10.984
JBL 37.875 -1.375d 39.250 38.750 39.813 37.438 8507 546 4 4:00 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 50.125 4.500u 45.625 46.875 50.188 45.063 5828 439 9 4:00 71.125 35.063
NTAP 56.313 -1.500d 57.813 58.188 58.875 53.875 8769 956 1 4:01 67.000 16.000
ADIC 39.938 -2.188d 42.125 42.750 43.000 38.875 811 184 7 4:00 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 44.125 0.000d 44.125 44.938 44.938 44.063 7M 3279 135 4:00 51.750 19.000
MWD 87.438 -1.125d 88.563 89.000 89.375 87.063 16922 1176 157 4:02 116.938 36.500
MER 67.250 -1.375d 68.625 69.438 69.625 66.688 29433 2559 N/A 4:00 102.500 35.750
GS 60.813 -2.000d 62.813 62.813 62.813 60.750 8377 432 N/A 4:01 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 34.125 -0.438d 34.563 34.750 34.875 33.813 7M 5333 1 4:11 50.031 28.656
BGEN 72.000 -0.813d 72.813 73.688 74.000 71.250 18203 1937 1 4:01 76.625 20.875
AMGN 76.625 -2.125d 78.750 78.938 79.188 75.188 58082 5153 14 4:01 81.375 28.969
IMNX 114.500 -4.000d 118.500 117.000 118.125 111.500 7872 1177 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 20.500 -2.625d 23.125 22.875 23.250 20.125 21401 2939 1 4:00 29.375 3.000
VISX 92.625 -8.125d 100.750 100.938 100.938 91.500 26531 5307 1 4:00 103.875 10.48