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 10715.000 38.000u 10677.000 10677.000 10754.000 10670.000 N/A 1054 N/A 10:10 N/A N/A
SOX 493.560 1.630u 491.930 491.930 498.170 491.930 259 240 1 10:10 533.460 182.590
NDX 2239.500 0.300u 2239.200 2239.200 2258.800 2225.900 242 212 1 10:30 2468.400 1063.300
VIX 26.960 0.280u 26.680 26.670 27.220 26.670 31 28 1 10:15 60.630 16.730

BKX 825.300 -0.800d 826.100 827.200 827.800 823.800 154 135 1 10:10 944.300 545.700
QQQ 111.125 -1.016d 112.141 112.141 112.984 111.016 9593 314 1 10:10 123.438 97.000
SPZ 1319.700 -2.500d 1322.200 1322.200 1326.100 1318.300 183 162 1 10:15 1420.100 923.300
COMP 2572.900 -15.000d 2587.900 2590.200 2603.600 2571.100 45 38 2 10:14 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AXP 127.125 0.438d 126.688 127.250 128.375 126.875 3179 273 3 10:10 144.000 67.000
GE 108.188 0.313u 107.875 107.625 108.688 107.625 4894 430 1 10:10 120.000 69.000
HWP 107.875 -0.625d 108.500 108.938 109.375 107.750 6173 405 15 10:10 118.438 47.063
JPM 126.563 -0.750d 127.313 127.250 127.375 126.500 920 141 1 10:09 147.813 72.125

MRK 66.125 -0.875d 67.000 66.938 67.063 66.063 7538 484 1 10:10 87.375 57.500
WMT 41.000 -0.938d 41.938 41.313 41.438 41.000 10734 632 1 10:15 53.406 26.219

Tech_Titans [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CSCO 62.000 0.875u 61.125 61.438 62.375 61.359 33373 4467 10 10:15 69.250 20.563
MSFT 85.563 0.813u 84.750 85.125 85.984 85.000 45330 3894 1 10:15 100.750 43.875
IBM 120.000 0.625- 119.375 120.000 120.938 119.563 11836 660 N/A 10:10 139.188 55.375
INTC 73.063 0.125u 72.938 72.938 74.313 72.000 N/A 7245 1 10:15 73.563 34.875

EMC 60.875 0.063d 60.813 61.000 61.750 60.563 5044 502 2 10:10 67.469 20.844
DELL 39.250 -0.188d 39.438 39.313 39.688 39.125 25191 2435 1 10:15 55.000 20.375
WCOM 82.625 -0.188d 82.813 83.125 83.875 82.563 14645 1618 50 10:15 96.766 39.000
LU 64.875 -0.313d 65.188 65.313 65.875 64.500 12673 1128 1123 10:15 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 41.750 -1.625d 43.375 43.375 44.250 41.563 13322 2673 15 10:15 99.000 11.750
AOL 86.813 -2.000d 88.813 88.563 92.000 86.750 56535 5520 1 10:15 175.500 17.250
YHOO 123.313 -2.063d 125.375 125.000 127.750 123.000 22495 4512 3 10:15 244.000 29.500
DCLK 72.250 -2.250d 74.500 73.500 75.875 71.813 3674 940 1 10:15 176.000 6.750

INKT 97.000 -2.438d 99.438 99.563 103.000 96.000 5997 1283 5 10:15 159.125 19.500
RNWK 63.750 -2.500d 66.250 66.250 67.500 62.250 6620 1345 10 10:15 131.875 7.625
PCLN 70.250 -2.813d 73.063 72.500 74.125 70.250 2991 633 6 10:15 165.000 58.000
AMZN 91.688 -3.188d 94.875 93.750 96.375 91.500 20179 4328 1 10:15 221.250 21.656

CMGI 78.688 -3.188d 81.875 82.000 83.438 78.281 14321 3817 1 10:15 165.000 8.609
EBAY 80.625 -3.750d 84.375 83.500 86.000 80.438 14483 2977 3 10:15 234.000 8.406
CNET 31.813 -4.188d 36.000 36.688 36.875 31.188 5881 1178 2 10:15 79.750 7.250

Networkers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
COMS 23.750 -0.313d 24.063 24.000 24.063 23.688 5877 543 24 10:15 51.125 20.000
SUNW 70.313 -1.063d 71.375 71.688 71.875 70.063 15130 1826 2 10:15 76.438 19.188

WirelessMfr_Carrier [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
QCOM 142.875 2.875u 140.000 141.875 145.250 141.313 25434 4605 1 10:15 167.250 18.875
PCS 61.313 0.188d 61.125 61.438 61.500 61.125 682 66 175 10:14 66.875 12.750
MOT 90.625 -0.125d 90.750 91.750 91.875 89.313 8416 266 202 10:10 100.188 38.375
NXTL 51.313 -0.875d 52.188 52.500 52.625 51.063 3285 481 2 10:15 58.313 15.375

NOK 81.625 -2.000d 83.625 82.438 82.625 81.438 6487 343 50 10:10 99.375 29.531

Tcom&Cable_Gear [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CMTN 103.750 1.250u 102.500 103.375 108.875 101.813 1971 561 5 10:15 130.125 50.500
TERN 35.500 0.313u 35.188 35.375 36.500 35.063 607 117 11 10:15 60.500 7.000
PDYN 40.875 -0.125d 41.000 41.031 41.250 40.750 755 94 6 10:14 58.000 37.250
ADCT 41.813 -0.750d 42.563 42.563 42.625 41.500 2131 247 4 10:14 53.625 15.750
AWRE 44.000 -0.875d 44.875 45.000 45.000 43.750 130 44 1 10:14 87.125 4.250

OCLI 62.875 -1.125d 64.000 63.000 64.000 62.000 150 38 4 10:15 88.375 14.375
NT 85.625 -1.125d 86.750 86.500 86.688 85.500 2237 156 6 10:10 94.125 26.813
ETEK 38.375 -1.250d 39.625 39.875 39.938 38.250 639 86 55 10:14 51.188 19.438
TLAB 58.813 -1.250d 60.063 60.125 60.125 58.625 6808 705 3 10:15 74.000 15.688

EFNT 39.500 -1.500d 41.000 40.625 40.656 39.000 558 104 10 10:14 68.000 37.375
WCII 54.313 -1.563d 55.875 55.750 56.250 54.313 711 73 6 10:14 64.438 10.250
CMVT 71.375 -1.688d 73.063 73.063 73.125 71.125 536 134 5 10:14 82.375 19.578
ANTC 37.250 -1.813d 39.063 38.625 38.625 37.125 849 106 2 10:14 42.438 11.500

HLIT 77.750 -2.500d 80.250 80.875 81.000 77.250 240 65 2 10:13 84.875 7.625
JDSU 86.625 -3.813d 90.438 91.438 91.750 86.500 5854 913 2 10:15 96.250 77.250
RBAK 167.000 -5.625d 172.625 170.375 174.000 165.125 1497 451 16 10:15 199.250 65.000
JNPR 149.750 -5.625d 155.375 153.750 153.750 147.250 2323 654 5 10:15 172.500 90.125

Tcom&Cable_SrvcPrvdr [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ADLAC 59.063 -0.063d 59.125 59.125 59.625 58.813 349 37 10 10:15 87.000 29.125
LVLT 51.375 -0.313d 51.688 52.000 52.313 51.000 2411 280 10 10:15 100.125 22.375
QWST 27.625 -0.688d 28.313 28.313 28.500 27.563 17442 1637 20 10:15 52.375 11.000

COVD 41.500 -0.750d 42.250 43.000 43.000 41.500 727 174 1 10:15 81.000 20.656
GTSG 32.875 -0.969d 33.844 34.375 34.438 32.750 4133 243 10 10:15 45.844 10.563
MCLD 25.250 -1.438d 26.688 27.063 27.125 25.125 1797 165 5 10:14 33.688 7.625
NXLK 86.375 -1.500d 87.875 90.875 93.000 85.500 4709 962 1 10:15 115.375 10.563

MFNX 26.313 -1.813d 28.125 27.750 27.813 26.250 4882 664 5 10:15 47.563 4.219
GBLX 36.125 -2.000d 38.125 37.563 38.063 36.000 1997 367 1 10:15 64.250 8.000
RCNC 37.125 -3.047d 40.172 40.000 40.438 36.875 1945 363 3 10:15 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ELNK 40.875 -0.563d 41.438 40.906 42.625 40.500 2094 496 5 10:15 99.375 19.500
MSPG 28.625 -0.938d 29.563 29.750 30.000 28.250 5104 980 4 10:15 66.500 11.563
CNCX 19.500 -1.375d 20.875 21.000 21.125 18.813 4079 215 7 10:15 57.625 7.125
PSIX 45.625 -1.875d 47.500 47.500 48.125 45.250 2177 319 1 10:15 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 67.563 -2.313d 69.875 69.938 70.563 67.500 431 104 15 10:14 85.000 13.000
ABOV 27.375 -2.375d 29.750 29.125 29.375 27.375 1184 256 4 10:15 75.500 5.750
EXDS 105.750 -3.500d 109.250 109.375 111.563 105.500 7785 1611 5 10:15 148.188 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 41.000 -0.625d 41.625 41.438 42.125 41.000 1751 230 1 10:14 72.625 9.750
GNET 48.063 -1.063d 49.125 49.625 51.500 47.375 3875 893 2 10:15 99.500 3.203
LCOS 35.125 -1.375d 36.500 36.688 37.625 35.000 7046 1096 42 10:15 72.688 10.031

E*Banking [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
TBFC 23.250 -0.188d 23.438 23.875 24.063 23.000 1099 183 18 10:15 75.875 3.938
SONE 30.750 -0.625d 31.375 32.500 33.000 30.375 1171 182 20 10:15 79.250 4.625
NTBK 18.500 -0.875d 19.375 19.188 19.375 18.500 1845 334 5 10:14 83.000 3.578

E*Brokers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EGRP 24.500 -0.188d 24.688 24.563 25.563 23.750 29060 4475 1 10:15 72.250 2.500
NITE 36.750 -0.281d 37.031 36.875 38.000 36.000 11568 2058 1 10:15 81.625 2.250
AMTD 20.750 -0.500d 21.250 21.063 22.000 20.500 12011 1900 5 10:15 62.781 1.875
NDB 31.313 -0.813d 32.125 32.000 32.688 31.313 1820 263 1 10:15 93.000 8.125

SCH 36.875 -0.875d 37.750 37.000 37.750 36.750 15889 484 1075 10:15 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
INTU 77.125 -0.813d 77.938 78.000 79.000 76.875 1156 142 1 10:15 110.750 26.250
NSOL 56.000 -1.000d 57.000 57.000 57.813 55.625 983 275 4 10:15 153.750 10.500
VERT 73.250 -2.125d 75.375 76.000 76.000 73.250 1134 137 3 10:14 149.000 34.750
BVSN 68.250 -2.500d 70.750 70.500 70.750 68.000 433 108 1 10:14 80.000 9.250

VRSN 61.375 -3.875d 65.250 64.750 65.250 61.125 2545 478 8 10:15 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 48.688 0.063d 48.625 52.313 52.375 48.625 609 178 1 10:14 89.750 32.250
GMST 60.375 0.063u 60.313 60.250 60.813 60.250 1186 88 5 10:15 77.500 15.500
STRM 33.250 -2.000d 35.250 35.625 36.125 33.125 677 120 1 10:15 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GTW 76.063 -0.438d 76.500 77.000 77.375 75.813 1295 117 10 10:10 84.500 36.125
AAPL 54.250 -1.000d 55.250 55.188 55.875 54.063 5231 665 19 10:15 58.000 28.500
BBY 70.000 -1.188d 71.188 71.313 71.938 69.500 2700 182 100 10:09 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 73.375 -0.375d 73.750 74.000 74.750 73.125 13243 1623 1 10:15 79.938 21.563
SNPS 57.625 -0.688d 58.313 58.125 58.250 57.063 600 97 1 10:14 63.250 24.500
KLAC 69.688 -0.750d 70.438 71.250 71.500 69.500 4843 509 5 10:15 73.063 20.750
TER 73.063 -0.813d 73.875 73.750 74.500 73.000 1325 93 8 10:09 80.563 15.000

LRCX 54.406 -1.594d 56.000 55.500 55.563 54.250 1705 204 1 10:15 57.813 8.375
NVLS 64.000 -2.000d 66.000 66.000 66.438 64.000 2639 376 2 10:15 75.875 20.875

Semis [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
RMBS 85.875 2.125u 83.750 83.875 87.500 82.750 2143 421 1 10:15 117.500 45.000
LSCC 60.938 1.938u 59.000 60.500 61.375 60.250 1120 176 1 10:15 64.500 18.875
ALTR 37.625 1.750u 35.875 36.469 38.000 36.438 16232 1374 1 10:15 46.875 14.531
MCHP 49.875 0.500u 49.375 49.563 50.750 49.375 339 121 5 10:14 54.938 17.000

TQNT 40.625 0.500d 40.125 41.250 41.500 40.063 557 157 2 10:15 51.875 7.328
XLNX 62.125 0.313u 61.813 61.813 62.750 61.563 5089 440 11 10:15 65.125 14.875
AMCC 95.563 0.188d 95.375 96.000 96.500 94.750 1311 189 208 10:15 99.500 12.250
TXCC 43.750 -0.125u 43.875 43.500 44.500 43.250 367 40 9 10:15 52.250 7.328

TXN 140.938 -0.313d 141.250 141.500 142.125 140.625 2608 241 5 10:10 155.375 45.375
LLTC 59.188 -0.438d 59.625 59.563 60.250 58.875 1679 294 2 10:15 75.750 19.563
CREE 26.875 -0.500u 27.375 26.500 27.625 26.250 1204 186 9 10:15 41.000 5.250
MMCN 39.500 -0.625d 40.125 40.375 40.375 39.500 81 26 5 10:11 51.500 7.750

VTSS 65.875 -1.250d 67.125 67.063 67.875 65.750 2916 380 1 10:15 73.875 17.125
RFMD 71.938 -2.688d 74.625 74.938 76.125 70.125 1685 457 2 10:15 86.625 6.125
BRCM 108.875 -3.000d 111.875 110.688 113.500 108.375 5636 1326 2 10:15 149.500 23.500
PMCS 77.000 -4.000d 81.000 80.750 81.625 77.000 1882 395 1 10:15 86.625 11.438

GALT 49.000 -4.125d 53.125 53.375 53.375 49.000 902 133 20 10:15 64.750 6.625
QLGC 71.875 -4.750d 76.625 75.875 76.375 71.500 2316 451 2 10:15 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EFII 54.438 0.625u 53.813 53.875 54.625 53.813 811 66 5 10:15 60.375 13.500
CPWR 28.563 0.063- 28.500 28.563 29.125 28.500 3971 518 10 10:15 39.906 16.375
MERQ 42.438 -0.031d 42.469 42.500 42.750 42.438 292 22 1 10:04 49.125 10.563
RATL 30.250 -0.250d 30.500 30.875 30.875 30.250 1027 47 9 10:14 40.000 10.500

CA 46.000 -0.438d 46.438 46.188 46.500 45.875 1055 85 5 10:09 58.000 26.000
ORCL 36.625 -0.500d 37.125 36.875 37.188 36.563 13898 1152 8 10:15 41.156 12.125
CTXS 49.750 -0.563d 50.313 49.938 50.250 49.625 1855 169 2 10:15 65.250 23.125
BMCS 52.000 -0.625d 52.625 53.000 53.250 51.813 4656 553 1 10:15 64.875 30.000

LGTO 67.688 -1.000d 68.688 67.750 68.125 67.500 766 91 2 10:15 82.813 27.500
CHKP 70.563 -1.438d 72.000 72.563 73.313 70.375 2728 388 20 10:14 72.500 10.875
SEBL 53.250 -1.750d 55.000 55.063 55.375 52.750 3573 459 7 10:15 67.375 15.125
VRTS 52.500 -2.125d 54.625 54.563 54.625 52.063 1236 210 9 10:13 63.438 11.875

ADBE 84.563 -2.250d 86.813 86.875 87.563 84.500 997 224 3 10:15 93.625 23.625

ECM [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SANM 67.375 0.563u 66.813 67.250 68.625 67.000 2142 214 4 10:14 83.500 19.625
JBL 38.000 0.125d 37.875 38.125 38.250 38.000 607 70 49 10:10 55.375 11.500
SLR 64.500 0.125u 64.375 64.375 64.875 64.250 1207 94 2 10:07 73.250 19.406
FLEX 44.375 -1.125d 45.500 46.000 46.063 44.375 380 95 20 10:14 60.250 10.984

Misc [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ADIC 39.813 -0.125u 39.938 39.000 39.813 38.875 78 18 1 10:04 49.875 6.125
EXTR 49.875 -0.250d 50.125 50.000 51.000 49.750 1585 98 3 10:14 71.125 35.063
NTAP 55.125 -1.188d 56.313 56.688 56.938 53.750 886 160 3 10:15 67.000 16.000

Banks_Brokers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
C 44.250 0.125- 44.125 44.250 44.688 44.125 8973 407 4 10:10 51.750 19.000
GS 60.688 -0.125u 60.813 60.563 60.813 60.563 2967 80 N/A 10:10 77.250 60.500
MER 66.750 -0.188d 66.938 67.500 67.688 66.625 4442 405 1 10:10 102.500 35.750
MWD 86.500 -0.938d 87.438 87.188 87.813 86.500 3815 208 2 10:09 116.938 36.500

Bios_Drugs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AMGN 77.000 0.375- 76.625 77.000 77.875 76.625 8760 789 4 10:15 81.375 28.969
BGEN 72.250 0.250u 72.000 72.125 73.141 72.063 4267 402 5 10:15 76.625 20.875
PFE 33.250 -0.750d 34.000 33.938 34.063 33.250 19170 1084 1516 10:15 50.031 28.656
IMNX 112.875 -1.625d 114.500 113.750 114.500 112.813 745 113 2 10:14 145.875 23.938

Laser [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VISX 91.000 -1.625u 92.625 88.938 92.500 87.250 9436 1854 3 10:15 103.875 10.484
BEAM 18.563 -1.938d 20.500 19.500 19.875 18.125 12843 1426 3 10:15 29.375 3.000