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 10771.000 94.000u 10677.000 10677.000 10830.000 10670.000 N/A 8187 N/A 2:54 N/A N/A
SOX 492.940 1.010u 491.930 491.930 498.380 491.400 1396 1207 2 2:54 533.460 182.590
VIX 26.880 0.200u 26.680 26.670 27.220 25.580 315 269 1 2:59 60.630 16.730
BKX 825.900 -0.200d 826.100 827.200 836.400 823.800 1291 1109 2 2:54 944.300 545.700

QQQ 111.063 -1.078d 112.141 112.141 112.984 110.891 52244 1652 974 2:59 123.438 97.000
SPZ 1316.400 -5.800d 1322.200 1322.200 1330.100 1314.200 1319 1148 1 2:59 1420.100 923.300
NDX 2217.300 -21.900d 2239.200 2239.200 2258.800 2216.900 1379 1205 1 3:14 2468.400 1063.300
COMP 2557.700 -30.200d 2587.900 2590.200 2603.600 2557.600 334 285 1 2:58 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 111.063 2.563u 108.500 108.938 111.438 107.500 36640 2302 5 2:54 118.438 47.063
GE 109.000 1.125u 107.875 107.625 109.938 107.625 27024 2613 7 2:54 120.000 69.000
WMT 41.250 -0.688d 41.938 41.313 41.438 40.813 49178 3777 N/A 2:54 53.406 26.219
AXP 125.875 -0.813d 126.688 127.250 129.875 125.875 18417 1651 7 2:54 144.000 67.000

JPM 126.188 -1.125d 127.313 127.250 128.750 125.375 6908 682 240 2:58 147.813 72.125
MRK 64.125 -2.875d 67.000 66.938 67.063 63.500 61140 4534 190 2:54 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 86.063 1.313u 84.750 85.125 87.188 85.000 N/A 20326 9 2:59 100.750 43.875
IBM 120.125 0.750u 119.375 120.000 121.938 119.250 44285 3284 413 2:59 139.188 55.375
INTC 73.563 0.625u 72.938 72.938 74.313 72.625 N/A 20922 1 2:59 73.563 34.875
EMC 61.000 0.188- 60.813 61.000 61.750 60.563 23502 2433 2 2:54 67.469 20.844

DELL 39.250 -0.125d 39.375 39.313 40.125 39.125 N/A 10474 2 2:59 55.000 20.375
CSCO 61.000 -0.125d 61.125 61.438 62.688 60.688 N/A 17983 8 2:59 69.250 20.563
LU 64.188 -1.000d 65.188 65.313 65.875 64.063 61332 5008 N/A 2:54 79.750 26.719
WCOM 81.813 -1.000d 82.813 83.125 83.875 81.438 N/A 6782 1 2:59 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AOL 87.375 -1.438d 88.813 88.563 92.000 86.500 N/A 18722 1676 2:59 175.500 17.250
ATHM 41.188 -2.188d 43.375 43.375 44.250 41.000 47539 8898 10 2:59 99.000 11.750
CNET 31.813 -4.188d 36.000 36.688 36.875 31.188 26534 4289 1 2:59 79.750 7.250
YHOO 120.938 -4.438d 125.375 125.000 127.750 120.000 N/A 18510 1 2:59 244.000 29.500

AMZN 89.938 -4.938d 94.875 93.750 96.375 89.500 N/A 17988 1 2:59 221.250 21.656
DCLK 69.250 -5.250d 74.500 73.500 75.875 69.188 19102 4605 10 2:59 176.000 6.750
PCLN 67.813 -5.250d 73.063 72.500 74.125 66.000 18966 3604 4 2:59 165.000 58.000
INKT 94.000 -5.375d 99.375 99.563 103.000 93.125 20083 4295 1 2:59 159.125 19.500

RNWK 60.813 -5.438d 66.250 66.250 67.500 60.813 22020 4786 8 2:59 131.875 7.625
CMGI 76.125 -5.750d 81.875 82.000 83.438 75.500 63901 15939 1 2:59 165.000 8.609
EBAY 78.125 -6.250d 84.375 83.500 86.000 77.813 63296 13359 5 2:59 234.000 8.406

Networkers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
COMS 23.938 -0.063d 24.000 24.000 24.250 23.688 37437 2603 1 2:59 51.125 20.000
SUNW 70.750 -0.625d 71.375 71.688 71.875 70.063 52671 6082 11 2:59 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 143.188 3.188u 140.000 141.875 145.250 141.375 59947 10311 1 2:59 167.250 18.875
PCS 61.438 0.313- 61.125 61.438 62.000 61.125 15349 558 5 2:54 66.875 12.750
MOT 90.375 -0.375d 90.750 91.750 92.063 89.313 33629 1268 123 2:54 100.188 38.375
NXTL 48.875 -3.313d 52.188 52.500 52.625 48.000 36013 3799 10 2:59 58.313 15.375

NOK 79.375 -4.250d 83.625 82.438 83.188 78.375 46862 2374 100 2:54 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
TLAB 59.375 -0.688d 60.063 60.125 60.750 58.625 26665 3060 1 2:59 74.000 15.688
ADCT 41.500 -1.063d 42.563 42.563 42.938 41.500 9506 1012 1 2:59 53.625 15.750
ETEK 38.375 -1.250d 39.625 40.000 40.250 37.750 2406 267 3 2:54 51.188 19.438
OCLI 62.438 -1.563d 64.000 63.000 64.813 62.000 847 139 15 2:58 88.375 14.375

AWRE 43.188 -1.688d 44.875 44.250 45.000 43.000 927 188 6 2:54 87.125 4.250
RBAK 168.000 -1.938d 169.938 170.375 174.000 165.125 5742 1475 4 2:58 199.250 65.000
TERN 33.000 -2.188d 35.188 35.375 36.500 32.750 3441 570 40 2:59 60.500 7.000
HLIT 78.000 -2.250d 80.250 80.875 81.000 77.250 1510 239 15 2:59 84.875 7.625

ANTC 36.500 -2.563d 39.063 38.625 38.625 36.375 3741 350 1 2:59 42.438 11.500
PDYN 37.750 -3.250d 41.000 41.031 41.250 37.750 6226 559 8 2:59 58.000 37.250
CMVT 69.625 -3.438d 73.063 73.063 73.125 68.375 7497 1058 2 2:59 82.375 19.578
JDSU 86.875 -3.563d 90.438 91.438 91.750 86.500 17684 2957 1 2:59 96.250 77.250

EFNT 37.438 -3.563d 41.000 40.625 40.656 37.250 3230 472 1 2:58 68.000 37.375
JNPR 151.250 -3.813d 155.063 153.750 153.750 148.000 5790 1567 1 2:56 172.500 90.125
NT 82.750 -4.000d 86.750 86.500 86.688 82.125 16044 1040 4 2:54 94.125 26.813
CMTN 96.000 -6.500d 102.500 103.375 108.875 95.500 6062 1817 1 2:59 130.125 50.500
WCII 49.250 -6.625d 55.875 55.750 56.250 48.875 12038 1248 8 2:58 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 54.750 3.063u 51.688 52.000 55.000 51.000 14684 1715 1 2:59 100.125 22.375
ADLAC 58.625 -0.500d 59.125 59.125 59.625 58.500 10003 346 49 2:56 87.000 29.125
GTSG 32.875 -0.969d 33.844 34.375 34.438 32.000 19724 848 30 2:57 45.844 10.563
MCLD 25.125 -1.563d 26.688 27.063 27.125 24.938 9069 636 1 2:57 33.688 7.625

QWST 26.688 -1.625d 28.313 28.313 28.500 26.500 N/A 9691 1 2:59 52.375 11.000
COVD 39.563 -2.688d 42.250 43.000 43.000 39.250 7271 1247 11 2:58 81.000 20.656
MFNX 25.375 -2.750d 28.125 27.750 27.813 25.125 20726 2471 2 2:59 47.563 4.219
GBLX 33.500 -4.625d 38.125 37.563 38.063 33.500 21935 2226 10 2:59 64.250 8.000

NXLK 82.000 -5.875d 87.875 90.875 93.000 80.000 18707 3130 1 2:59 115.375 10.563
RCNC 33.250 -6.922d 40.172 40.000 40.438 33.000 8165 1402 4 2:59 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CNCX 19.875 -1.000d 20.875 21.000 21.125 18.813 20441 790 3 2:57 57.625 7.125
ELNK 40.250 -1.188d 41.438 40.906 42.625 40.063 7104 1612 5 2:59 99.375 19.500
MSPG 27.188 -2.375d 29.563 29.750 30.000 27.125 29516 5016 30 2:59 66.500 11.563
PSIX 42.750 -4.750d 47.500 47.500 48.125 42.500 12518 1446 2 2:59 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EXDS 107.313 -1.938d 109.250 109.375 111.563 105.500 22557 4857 1 2:59 148.188 7.750
ABOV 26.500 -3.250d 29.750 29.125 29.375 26.125 6077 993 1 2:59 75.500 5.750
VRIO 65.500 -4.375d 69.875 69.938 70.563 65.000 4237 624 1 2:59 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 49.688 0.563u 49.125 49.625 51.625 47.375 11465 2845 5 2:59 99.500 3.203
INSP 41.000 -0.625d 41.625 41.438 42.125 40.125 6558 875 3 2:58 72.625 9.750
LCOS 33.438 -3.063d 36.500 36.688 37.625 33.063 27288 4491 2 2:59 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 23.000 -0.313d 23.313 23.875 24.625 23.000 4975 619 6 2:59 75.875 3.938
NTBK 18.500 -0.813d 19.313 19.188 19.375 18.375 5941 1049 10 2:58 83.000 3.578
SONE 29.875 -1.500d 31.375 32.500 33.000 29.250 11146 762 15 2:57 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SCH 37.938 0.188u 37.750 37.000 38.250 36.500 54879 2509 N/A 2:54 77.500 9.250
EGRP 24.625 -0.063u 24.688 24.563 25.875 24.188 N/A 12382 1 2:59 72.250 2.500
NITE 36.938 -0.063u 37.000 36.875 38.000 36.000 35042 5668 2 2:59 81.625 2.250
AMTD 20.313 -0.938d 21.250 21.063 22.000 20.250 41472 6365 2 2:59 62.781 1.875

NDB 31.063 -1.063d 32.125 32.000 32.688 30.188 6660 1062 N/A 2:54 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BVSN 69.938 -0.813d 70.750 70.500 70.750 67.000 4780 651 3 2:58 80.000 9.250
NSOL 56.000 -1.000d 57.000 57.000 58.000 55.625 5027 934 3 2:59 153.750 10.500
INTU 74.875 -3.000d 77.875 78.000 79.000 74.750 7431 881 1 2:57 110.750 26.250
VERT 69.688 -5.688d 75.375 76.000 76.000 68.000 5450 830 1 2:56 149.000 34.750

VRSN 59.500 -5.750d 65.250 64.750 65.250 59.500 10383 1700 1 2:59 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 58.313 -2.000d 60.313 60.250 60.813 57.875 5519 507 3 2:59 77.500 15.500
PHCM 44.750 -3.875d 48.625 52.313 52.375 43.688 3112 805 1 2:59 89.750 32.250
STRM 30.375 -4.875d 35.250 35.625 36.125 30.000 4398 781 5 2:58 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 70.688 -0.500d 71.188 71.313 71.938 69.500 10060 794 46 2:54 80.500 15.969
GTW 74.875 -1.625d 76.500 77.000 77.375 74.813 8246 656 11 2:53 84.500 36.125
AAPL 53.500 -1.750d 55.250 55.188 55.875 53.250 26113 2804 8 2:59 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AMAT 74.063 0.313u 73.750 74.000 74.750 73.125 42065 5101 5 2:59 79.938 21.563
SNPS 58.375 0.063u 58.313 58.125 58.875 57.063 3357 410 100 2:58 63.250 24.500
TER 73.688 -0.188d 73.875 73.750 74.500 72.500 5756 406 43 2:50 80.563 15.000
KLAC 69.125 -1.313d 70.438 71.250 71.500 69.000 13891 1512 48 2:59 73.063 20.750

LRCX 54.000 -1.875d 55.875 55.500 55.563 53.625 5246 763 10 2:58 57.813 8.375
NVLS 62.750 -3.250d 66.000 66.000 66.438 62.375 8706 1109 5 2:57 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 38.750 2.875u 35.875 36.469 38.875 36.438 63036 4496 2 2:59 46.875 14.531
LSCC 61.000 2.000u 59.000 60.500 63.000 60.250 3697 577 1 2:57 64.500 18.875
TXN 143.063 1.813u 141.250 141.500 143.438 140.625 13991 1421 4 2:54 155.375 45.375
XLNX 62.500 0.688u 61.813 61.813 63.125 61.563 14236 1861 5 2:59 65.125 14.875

TQNT 40.813 0.688d 40.125 41.250 41.500 39.750 2959 579 7 2:56 51.875 7.328
MCHP 49.500 0.125d 49.375 49.563 50.750 49.375 1715 284 1 2:56 54.938 17.000
MMCN 39.500 -0.625d 40.125 40.375 41.375 39.375 2216 248 1 2:58 51.500 7.750
TXCC 43.188 -0.688d 43.875 43.500 44.500 43.125 1089 151 10 2:57 52.250 7.328

VTSS 66.313 -0.813d 67.125 67.063 67.875 65.500 10767 1204 7 2:59 73.875 17.125
RMBS 82.875 -0.875d 83.750 83.875 87.500 81.375 8055 1465 1 2:59 117.500 45.000
LLTC 58.750 -0.875d 59.625 59.563 60.375 58.625 8216 1166 1 2:59 75.750 19.563
CREE 25.625 -1.750d 27.375 26.500 27.625 25.500 4512 604 10 2:58 41.000 5.250

GALT 50.250 -2.875d 53.125 53.375 53.375 48.125 7024 575 20 2:59 64.750 6.625
PMCS 77.500 -3.438d 80.938 80.750 81.625 76.750 6117 1172 10 2:58 86.625 11.438
BRCM 107.500 -4.375d 111.875 110.688 113.500 106.000 20203 4400 1 2:59 149.500 23.500
RFMD 70.250 -4.375d 74.625 74.938 76.125 70.000 7114 1309 1 2:59 86.625 6.125

AMCC 90.938 -4.438d 95.375 96.000 96.875 90.875 7109 764 1 2:59 99.500 12.250
QLGC 72.000 -4.625d 76.625 75.875 76.375 71.125 8513 1511 1 2:59 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LGTO 69.563 1.313u 68.250 67.750 69.750 67.500 4973 643 1 2:59 82.813 27.500
CA 46.375 -0.063u 46.438 46.188 47.250 45.313 8951 473 7 2:54 58.000 26.000
ORCL 37.000 -0.125u 37.125 36.875 37.563 36.500 N/A 5450 8 2:59 41.156 12.125
CPWR 28.313 -0.188d 28.500 28.563 29.125 28.000 19651 1715 4 2:59 39.906 16.375

VRTS 54.375 -0.250d 54.625 54.563 54.750 52.063 6888 982 1 2:58 63.438 11.875
EFII 53.313 -0.500d 53.813 53.875 55.188 53.250 5130 530 1 2:59 60.375 13.500
RATL 30.000 -0.500d 30.500 30.875 31.500 29.563 4038 397 3 2:59 40.000 10.500
CTXS 49.438 -0.875d 50.313 49.938 50.500 49.250 7778 810 1 2:57 65.250 23.125

MERQ 41.313 -1.156d 42.469 42.500 42.750 40.875 1158 163 5 2:56 49.125 10.563
BMCS 51.250 -1.375d 52.625 53.000 53.250 51.000 27273 2443 8 2:58 64.875 30.000
ADBE 85.188 -1.625d 86.813 86.875 87.563 84.500 4081 710 2 2:57 93.625 23.625
SEBL 52.875 -2.125d 55.000 55.063 55.375 51.500 17258 1671 3 2:58 67.375 15.125

CHKP 67.000 -5.000d 72.000 72.563 73.313 66.000 9882 1463 6 2:59 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 68.875 2.063u 66.813 67.250 70.500 65.750 23160 1824 1 2:59 83.500 19.625
SLR 65.250 0.875u 64.375 64.375 65.625 64.250 6483 603 33 2:54 73.250 19.406
FLEX 45.063 -0.438d 45.500 46.000 46.063 44.375 3187 353 6 2:59 60.250 10.984
JBL 36.938 -0.938d 37.875 38.125 38.500 36.875 5341 339 2 2:54 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 48.625 -1.500d 50.125 50.000 51.000 47.750 3125 267 50 2:57 71.125 35.063
NTAP 54.000 -2.250d 56.250 56.688 56.938 53.750 4727 556 2 2:57 67.000 16.000
ADIC 37.375 -2.563d 39.938 39.000 39.813 37.375 468 119 1 2:40 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 0.438u 44.125 44.250 45.125 44.125 46726 2470 3 2:54 51.750 19.000
MWD 87.813 0.375u 87.438 87.188 89.000 86.375 18427 1003 3 2:54 116.938 36.500
MER 66.875 -0.063d 66.938 67.500 68.125 66.188 21435 1830 13 2:54 102.500 35.750
GS 60.313 -0.500d 60.813 60.563 61.500 60.250 8993 470 3 2:54 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 118.938 4.438u 114.500 113.750 119.875 112.813 7202 1231 10 2:59 145.875 23.938
AMGN 77.375 0.750u 76.625 77.000 78.688 76.625 40949 4080 4 2:59 81.375 28.969
PFE 33.563 -0.438d 34.000 33.938 34.063 33.125 N/A 4876 2 2:54 50.031 28.656
BGEN 70.500 -1.500d 72.000 72.125 73.141 70.250 17400 1665 1 2:59 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 19.625 -0.875u 20.500 19.500 20.188 18.125 27856 3514 2 2:58 29.375 3.000
VISX 85.625 -7.000d 92.625 88.938 92.500 85.438 27766 5283 1 2:59 103.875 10.484