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 10775.000 98.000u 10677.000 10677.000 10830.000 10670.000 N/A 4271 N/A 12:18 N/A N/A
BKX 830.700 4.600u 826.100 827.200 836.400 823.800 666 570 2 12:18 944.300 545.700
SOX 493.650 1.720u 491.930 491.930 498.380 491.870 771 673 2 12:18 533.460 182.590
VIX 26.710 0.030u 26.680 26.670 27.220 25.580 159 134 1 12:23 60.630 16.730

QQQ 111.250 -0.891d 112.141 112.141 112.984 111.016 33476 1005 18 12:18 123.438 97.000
SPZ 1319.500 -2.700d 1322.200 1322.200 1330.100 1318.300 695 602 1 12:23 1420.100 923.300
NDX 2233.100 -6.100d 2239.200 2239.200 2258.800 2223.800 755 642 1 12:38 2468.400 1063.300
COMP 2564.200 -23.700d 2587.900 2590.200 2603.600 2564.200 175 148 2 12:21 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GE 109.375 1.500u 107.875 107.625 109.938 107.625 17826 1611 1 12:18 120.000 69.000
HWP 109.688 1.188u 108.500 108.938 110.625 107.500 21786 1322 1 12:18 118.438 47.063
AXP 127.625 0.938u 126.688 127.250 129.875 126.500 11824 967 10 12:18 144.000 67.000
JPM 127.500 0.188u 127.313 127.250 128.750 126.500 3589 404 27 12:18 147.813 72.125

WMT 40.875 -1.063d 41.938 41.313 41.438 40.813 32332 2485 3 12:18 53.406 26.219
MRK 65.063 -1.938d 67.000 66.938 67.063 65.000 26642 2044 4 12:18 87.375 57.500

Tech_Titans [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MSFT 85.813 1.063u 84.750 85.125 87.188 85.000 N/A 12367 4 12:23 100.750 43.875
INTC 73.438 0.500u 72.938 72.938 74.313 72.625 N/A 15356 1 12:23 73.563 34.875
CSCO 61.563 0.438u 61.125 61.438 62.688 61.359 N/A 11173 2 12:23 69.250 20.563
IBM 119.688 0.313d 119.375 120.000 121.938 119.250 31427 2018 2 12:18 139.188 55.375

EMC 60.875 0.063d 60.813 61.000 61.750 60.563 16294 1517 2 12:18 67.469 20.844
DELL 39.250 -0.188d 39.438 39.313 40.125 39.125 N/A 7088 13 12:23 55.000 20.375
LU 64.375 -0.813d 65.188 65.313 65.875 64.313 36117 3104 12 12:18 79.750 26.719
WCOM 81.688 -1.125d 82.813 83.125 83.875 81.438 48559 4630 1 12:23 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ATHM 41.625 -1.750d 43.375 43.375 44.250 41.563 33260 6181 9 12:23 99.000 11.750
AOL 87.000 -1.813d 88.813 88.563 92.000 86.500 N/A 12890 2 12:18 175.500 17.250
CNET 32.250 -3.750d 36.000 36.688 36.875 31.188 17017 3011 4 12:23 79.750 7.250
RNWK 62.406 -3.844d 66.250 66.250 67.500 61.750 14480 3102 10 12:23 131.875 7.625

AMZN 90.875 -4.000d 94.875 93.750 96.375 90.500 53909 11388 1 12:23 221.250 21.656
DCLK 70.313 -4.188d 74.500 73.500 75.875 70.250 11101 2699 3 12:23 176.000 6.750
YHOO 121.000 -4.375d 125.375 125.000 127.750 120.750 56637 11840 3 12:23 244.000 29.500
INKT 95.000 -4.438d 99.438 99.563 103.000 94.250 13649 2894 7 12:23 159.125 19.500

EBAY 79.250 -5.125d 84.375 83.500 86.000 77.813 43583 8822 1 12:23 234.000 8.406
CMGI 76.500 -5.375d 81.875 82.000 83.438 76.250 40944 10299 3 12:23 165.000 8.609
PCLN 67.000 -6.063d 73.063 72.500 74.125 66.000 12511 2404 1 12:23 165.000 58.000

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 24.250 23.688 20851 1597 2 12:23 51.125 20.000
SUNW 70.438 -0.938d 71.375 71.688 71.875 70.063 39059 4228 10 12:23 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 142.750 2.750u 140.000 141.875 145.250 141.375 46072 7737 1 12:23 167.250 18.875
PCS 61.875 0.750u 61.125 61.438 62.000 61.125 12890 327 81 12:22 66.875 12.750
MOT 91.250 0.500d 90.750 91.750 92.000 89.313 19553 832 248 12:23 100.188 38.375
NXTL 49.750 -2.438d 52.188 52.500 52.625 49.750 14242 1778 20 12:23 58.313 15.375

NOK 79.688 -3.938d 83.625 82.438 83.188 79.563 26342 1296 5 12:18 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 3904 1206 1 12:22 130.125 50.500
TERN 34.875 -0.313d 35.188 35.375 36.500 34.500 1419 255 3 12:19 60.500 7.000
OCLI 63.500 -0.500u 64.000 63.000 64.250 62.000 648 109 4 12:21 88.375 14.375
TLAB 59.375 -0.688d 60.063 60.125 60.750 58.625 18395 2063 1 12:23 74.000 15.688
ADCT 41.875 -0.688d 42.563 42.563 42.938 41.500 7537 692 2 12:21 53.625 15.750

AWRE 43.813 -1.063d 44.875 45.000 45.000 43.750 336 97 17 12:23 87.125 4.250
ETEK 38.500 -1.125d 39.625 40.000 40.250 38.250 1074 151 1 12:16 51.188 19.438
PDYN 39.375 -1.625d 41.000 41.031 41.250 39.250 4485 366 100 12:23 58.000 37.250
ANTC 37.375 -1.688d 39.063 38.625 38.625 37.125 1846 209 15 12:17 42.438 11.500

JDSU 88.250 -2.188d 90.438 91.438 91.750 86.500 12266 2077 2 12:23 96.250 77.250
NT 84.500 -2.250d 86.750 86.500 86.688 84.375 6410 487 200 12:18 94.125 26.813
HLIT 77.500 -2.750d 80.250 80.875 81.000 77.250 729 151 7 12:23 84.875 7.625
EFNT 38.125 -2.875d 41.000 40.625 40.656 37.500 2079 305 24 12:23 68.000 37.375

RBAK 166.500 -3.438d 169.938 170.375 174.000 165.125 4227 1041 6 12:23 199.250 65.000
JNPR 150.750 -4.313d 155.063 153.750 153.750 147.250 4235 1205 5 12:21 172.500 90.125
CMVT 68.688 -4.375d 73.063 73.063 73.125 68.625 3502 582 1 12:21 82.375 19.578
WCII 51.438 -4.438d 55.875 55.750 56.250 51.000 5011 575 20 12:22 64.438 10.250

Tcom&Cable_SrvcPrvdr [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LVLT 51.875 0.188d 51.688 52.000 52.313 51.000 7698 822 10 12:23 100.125 22.375
ADLAC 58.875 -0.250d 59.125 59.125 59.625 58.813 6659 262 2 12:22 87.000 29.125
GTSG 33.500 -0.344d 33.844 34.375 34.438 32.750 9304 468 10 12:22 45.844 10.563

MCLD 25.125 -1.563d 26.688 27.063 27.125 25.125 3928 369 1 12:21 33.688 7.625
QWST 26.625 -1.688d 28.313 28.313 28.500 26.500 59649 6244 2 12:23 52.375 11.000
RCNC 38.438 -1.734d 40.172 40.000 40.438 36.875 3644 698 1 12:23 54.500 8.750
MFNX 26.375 -1.750d 28.125 27.750 27.813 26.250 12295 1413 10 12:23 47.563 4.219

COVD 40.125 -2.125d 42.250 43.000 43.000 40.000 4301 779 50 12:22 81.000 20.656
GBLX 35.500 -2.625d 38.125 37.563 38.063 34.813 12569 1365 48 12:23 64.250 8.000
NXLK 82.625 -5.250d 87.875 90.875 93.000 80.000 14895 2606 2 12:23 115.375 10.563

ISPs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CNCX 20.125 -0.750d 20.875 21.000 21.125 18.813 16139 614 5 12:23 57.625 7.125
ELNK 40.188 -1.250d 41.438 40.906 42.625 40.188 4516 1076 2 12:23 99.375 19.500
MSPG 28.063 -1.500d 29.563 29.750 30.000 28.000 12106 2342 10 12:23 66.500 11.563
PSIX 45.500 -2.000d 47.500 47.500 48.125 45.125 5827 699 1 12:22 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ABOV 27.688 -2.063d 29.750 29.125 29.375 27.375 3019 540 3 12:22 75.500 5.750
EXDS 106.938 -2.313d 109.250 109.375 111.563 105.500 16568 3512 5 12:23 148.188 7.750
VRIO 66.688 -3.188d 69.875 69.938 70.563 65.000 2709 455 3 12:22 85.000 13.000

E*Portals [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GNET 49.438 0.313d 49.125 49.625 51.625 47.375 8185 2053 10 12:23 99.500 3.203
INSP 40.188 -1.438d 41.625 41.438 42.125 40.125 4646 635 2 12:23 72.625 9.750
LCOS 34.125 -2.375d 36.500 36.688 37.625 34.000 17789 2820 1 12:23 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 23.125 -0.313d 23.438 23.875 24.625 23.000 3224 424 11 12:21 75.875 3.938
NTBK 18.563 -0.750d 19.313 19.188 19.375 18.375 4921 827 2 12:22 83.000 3.578
SONE 29.688 -1.688d 31.375 32.500 33.000 29.250 7772 550 3 12:21 79.250 4.625

E*Brokers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EGRP 24.688 0.000u 24.688 24.563 25.875 24.188 65275 9863 1 12:23 72.250 2.500
AMTD 20.750 -0.500d 21.250 21.063 22.000 20.500 29406 4449 1 12:23 62.781 1.875
NITE 36.438 -0.594d 37.031 36.875 38.000 36.000 25371 3995 10 12:23 81.625 2.250
SCH 37.063 -0.688u 37.750 37.000 37.750 36.500 34439 1478 11 12:18 77.500 9.250

NDB 30.500 -1.625d 32.125 32.000 32.688 30.188 4844 726 1 12:18 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 56.656 -0.344d 57.000 57.000 58.000 55.625 3713 701 4 12:23 153.750 10.500
BVSN 69.000 -1.750d 70.750 70.500 70.750 67.000 2375 380 26 12:23 80.000 9.250
INTU 75.875 -2.063d 77.938 78.000 79.000 75.750 4254 501 11 12:23 110.750 26.250
VRSN 60.625 -4.625d 65.250 64.750 65.250 60.250 6716 1199 1 12:23 96.750 9.688

VERT 69.813 -5.563d 75.375 76.000 76.000 69.750 3830 466 1 12:23 149.000 34.750

E*Misc [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GMST 59.375 -0.938d 60.313 60.250 60.813 59.125 3655 283 1 12:22 77.500 15.500
PHCM 45.125 -3.500d 48.625 52.313 52.375 45.125 1851 480 3 12:22 89.750 32.250
STRM 30.250 -5.000d 35.250 35.625 36.125 30.000 2825 513 4 12:23 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BBY 70.875 -0.313d 71.188 71.313 71.938 69.500 7251 531 10 12:18 80.500 15.969
GTW 75.313 -1.188d 76.500 77.000 77.375 75.000 5624 398 63 12:18 84.500 36.125
AAPL 53.250 -2.000d 55.250 55.188 55.875 53.250 16124 2032 13 12:23 58.000 28.500

SemiCapX_EDA [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SNPS 58.375 0.063u 58.313 58.125 58.875 57.063 1927 293 6 12:23 63.250 24.500
TER 73.688 -0.188d 73.875 73.750 74.500 72.500 3514 267 134 12:22 80.563 15.000
AMAT 73.531 -0.219d 73.750 74.000 74.750 73.125 25326 3351 1 12:23 79.938 21.563
KLAC 69.625 -0.813d 70.438 71.250 71.500 69.500 8863 939 1 12:21 73.063 20.750

LRCX 54.375 -1.500d 55.875 55.500 55.563 54.125 3148 450 10 12:23 57.813 8.375
NVLS 63.438 -2.563d 66.000 66.000 66.438 63.250 5424 738 1 12:23 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ALTR 37.875 2.000u 35.875 36.469 38.438 36.438 36534 2864 10 12:23 46.875 14.531
LSCC 60.250 1.250d 59.000 60.500 63.000 60.250 3499 521 2 12:19 64.500 18.875
TXN 142.125 0.875u 141.250 141.500 143.438 140.625 8483 883 5 12:17 155.375 45.375
XLNX 62.375 0.563u 61.813 61.813 63.063 61.563 10695 1263 7 12:22 65.125 14.875

MMCN 40.625 0.500u 40.125 40.375 41.375 39.375 1136 158 1 12:19 51.500 7.750
TXCC 44.313 0.438u 43.875 43.500 44.500 43.250 734 86 5 12:22 52.250 7.328
RMBS 84.188 0.438u 83.750 83.875 87.500 82.750 5463 974 1 12:22 117.500 45.000
TQNT 40.500 0.375d 40.125 41.250 41.500 40.063 1666 358 1 12:23 51.875 7.328

MCHP 49.688 0.313u 49.375 49.563 50.750 49.375 609 194 4 12:22 54.938 17.000
LLTC 59.625 0.000u 59.625 59.563 60.375 58.875 5816 746 5 12:23 75.750 19.563
CREE 26.625 -0.750u 27.375 26.500 27.625 26.250 2402 320 2 12:19 41.000 5.250
AMCC 94.375 -1.000d 95.375 96.000 96.875 94.250 3546 423 5 12:21 99.500 12.250

VTSS 66.000 -1.125d 67.125 67.063 67.875 65.500 7674 814 1 12:23 73.875 17.125
PMCS 78.750 -2.188d 80.938 80.750 81.625 76.750 4500 813 1 12:23 86.625 11.438
RFMD 71.500 -3.125d 74.625 74.938 76.125 70.125 3969 873 2 12:23 86.625 6.125
QLGC 72.500 -4.125d 76.625 75.875 76.375 71.125 6683 1139 9 12:23 85.500 11.750

GALT 48.625 -4.500d 53.125 53.375 53.375 48.250 3000 341 15 12:22 64.750 6.625
BRCM 106.500 -5.375d 111.875 110.688 113.500 106.000 12861 3121 3 12:23 149.500 23.500

Software [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EFII 54.438 0.625u 53.813 53.875 55.188 53.813 3520 294 4 12:19 60.375 13.500
LGTO 68.625 0.375u 68.250 67.750 69.750 67.500 3056 438 3 12:22 82.813 27.500
RATL 30.781 0.281d 30.500 30.875 31.500 30.250 2204 184 24 12:16 40.000 10.500
MERQ 42.625 0.156u 42.469 42.500 42.750 42.313 538 64 1 12:19 49.125 10.563

CA 46.375 -0.063u 46.438 46.188 47.250 45.750 4922 314 20 12:14 58.000 26.000
CPWR 28.250 -0.250d 28.500 28.563 29.125 28.250 11339 1173 1 12:23 39.906 16.375
ORCL 36.563 -0.563d 37.125 36.875 37.563 36.500 48077 3595 2 12:23 41.156 12.125
CTXS 49.375 -0.938d 50.313 49.938 50.500 49.250 5441 536 10 12:22 65.250 23.125

VRTS 53.500 -1.125d 54.625 54.563 54.625 52.063 3883 576 5 12:23 63.438 11.875
ADBE 85.563 -1.250d 86.813 86.875 87.563 84.500 2399 450 2 12:23 93.625 23.625
BMCS 51.125 -1.500d 52.625 53.000 53.250 51.000 15845 1528 50 12:23 64.875 30.000
SEBL 52.500 -2.500d 55.000 55.063 55.375 51.625 11288 1183 5 12:23 67.375 15.125

CHKP 67.250 -4.750d 72.000 72.563 73.313 67.250 5956 943 10 12:23 72.500 10.875

ECM [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SANM 68.750 1.938u 66.813 67.250 68.750 65.750 11910 968 10 12:23 83.500 19.625
JBL 38.188 0.313u 37.875 38.125 38.500 37.938 3637 194 180 12:19 55.375 11.500
SLR 64.625 0.250u 64.375 64.375 65.188 64.250 4184 300 28 12:18 73.250 19.406
FLEX 44.750 -0.750d 45.500 46.000 46.063 44.375 1390 213 2 12:17 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 38.625 -1.313d 39.938 39.000 39.813 38.625 252 51 8 12:12 49.875 6.125
EXTR 48.750 -1.375d 50.125 50.000 51.000 48.563 2515 176 1 12:22 71.125 35.063
NTAP 54.750 -1.500d 56.250 56.688 56.938 53.750 2455 330 1 12:22 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 44.750 0.625u 44.125 44.250 45.125 44.125 31115 1513 4 12:18 51.750 19.000
MWD 87.500 0.063u 87.438 87.188 89.000 86.375 12716 648 8 12:18 116.938 36.500
MER 66.875 -0.063d 66.938 67.500 68.125 66.188 14922 1216 1 12:17 102.500 35.750
GS 60.313 -0.500d 60.813 60.563 61.500 60.313 7381 299 2 12:18 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
IMNX 116.000 1.500u 114.500 113.750 117.500 112.813 3447 571 3 12:21 145.875 23.938
AMGN 77.125 0.500u 76.625 77.000 78.688 76.625 27707 2718 3 12:23 81.375 28.969
PFE 33.500 -0.500d 34.000 33.938 34.063 33.125 44032 3166 205 12:18 50.031 28.656
BGEN 70.750 -1.250d 72.000 72.125 73.141 70.438 12687 1103 10 12:22 76.625 20.875

Laser [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BEAM 19.500 -1.000- 20.500 19.500 19.875 18.125 22413 2581 1 12:23 29.375 3.000
VISX 88.250 -4.375d 92.625 88.938 92.500 87.250 19110 3547 1 12:23 103.875 10.484