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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NDX 2214.700 10.400u 2204.300 2204.300 2214.700 2148.200 576 498 1 11:53 2468.400 1063.300
VIX 29.990 1.570u 28.420 29.970 32.050 29.350 115 100 1 11:39 60.630 16.730
QQQ 109.469 -0.641d 110.109 110.125 110.438 107.500 46443 1338 26 11:33 123.438 97.000
SOX 480.070 -5.980d 486.050 486.050 486.050 473.920 592 542 2 11:33 533.460 182.590

SPZ 1298.500 -6.800d 1305.300 1305.300 1307.600 1287.300 517 455 1 11:38 1420.100 923.300
BKX 803.000 -10.100d 813.100 815.100 815.700 794.900 487 430 1 11:33 944.300 545.700
DJII 10658.000 -17.000d 10675.000 10675.000 10709.000 10566.000 N/A 3259 N/A 11:33 N/A N/A
COMP 2515.100 -24.900d 2540.000 2539.200 2541.000 2474.400 131 113 1 11:38 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 126.000 2.500u 123.500 125.250 126.625 121.875 12204 761 21 11:33 144.000 67.000
GE 107.438 0.688u 106.750 107.000 107.688 105.000 21047 1969 N/A 11:33 120.000 69.000
WMT 40.188 -0.750d 40.938 41.063 41.250 38.813 42620 4043 N/A 11:34 53.406 26.219
HWP 108.750 -1.500d 110.250 110.250 110.938 108.125 14361 1005 163 11:38 118.438 47.063

JPM 122.625 -1.500d 124.125 124.125 124.125 120.750 7410 587 1 11:32 147.813 72.125
MRK 62.750 -1.750d 64.500 64.125 64.125 62.375 38667 2074 231 11:39 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
IBM 120.063 1.563u 118.500 120.000 120.500 117.563 29839 1919 17 11:34 139.188 55.375
MSFT 85.500 0.563u 84.938 85.375 86.500 84.750 N/A 14068 500 11:39 100.750 43.875
WCOM 80.875 0.063d 80.813 81.063 81.375 79.813 N/A 6576 5 11:39 96.766 39.000
LU 62.500 -0.438d 62.938 62.813 62.813 61.063 49664 4350 10 11:34 79.750 26.719

DELL 38.438 -0.688d 39.125 39.000 39.000 37.000 N/A 10756 8 11:39 55.000 20.375
CSCO 59.750 -0.750d 60.500 61.125 61.375 58.375 N/A 19371 1 11:39 69.250 20.563
INTC 71.438 -1.375d 72.813 71.938 72.250 69.563 N/A 15190 1 11:39 74.313 34.875
EMC 58.750 -1.500d 60.250 60.250 60.313 56.625 44741 2811 N/A 11:34 67.469 20.844

E*Titans [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
DCLK 73.000 5.313u 67.688 66.125 73.375 60.500 29435 6831 6 11:39 176.000 6.750
INKT 97.000 4.813u 92.188 91.625 97.500 87.375 45492 5583 1 11:39 159.125 19.500
RNWK 65.500 4.625u 60.875 60.063 66.438 55.063 21390 4957 20 11:39 131.875 7.625
PCLN 68.750 2.500u 66.250 64.375 69.500 59.000 15334 3339 50 11:39 165.000 58.000

AMZN 89.750 1.313u 88.438 87.563 90.625 82.000 N/A 16174 10 11:39 221.250 21.656
YHOO 122.000 1.000u 121.000 120.125 122.813 110.000 N/A 22101 50 11:39 244.000 29.500
EBAY 76.500 0.750u 75.750 75.063 78.000 70.281 53128 11154 1 11:39 234.000 8.406
CNET 31.000 0.688u 30.313 29.750 31.500 27.500 18516 3203 2 11:39 79.750 7.250

ATHM 41.250 0.250u 41.000 40.125 41.375 36.063 N/A 11574 1 11:39 99.000 11.750
CMGI 75.000 -1.000u 76.000 74.375 76.000 66.250 N/A 15939 6 11:39 165.000 8.609
AOL 81.938 -5.500d 87.438 85.000 86.375 76.000 N/A 30612 10 11:39 175.500 17.250

Networkers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SUNW 69.875 -0.625u 70.500 69.750 70.500 67.750 46426 5333 20 11:39 76.438 19.188
COMS 22.875 -0.750d 23.625 23.438 23.500 22.625 22144 2419 5 11:38 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NOK 80.938 2.188u 78.750 79.250 81.125 77.875 19564 958 2 11:33 99.375 29.531
PCS 59.000 -2.250d 61.250 61.313 61.375 58.375 6561 494 N/A 11:33 66.875 12.750
NXTL 46.250 -2.625d 48.875 48.750 48.750 45.625 25216 3005 1 11:39 58.313 15.375
MOT 87.875 -2.875d 90.750 89.000 89.375 87.875 14734 596 360 11:38 100.188 38.375

QCOM 139.188 -3.250d 142.438 143.625 144.000 135.875 27564 5322 3 11:39 167.250 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CMTN 93.000 2.500u 90.500 89.250 94.938 83.938 6129 1195 5 11:38 130.125 50.500
ETEK 37.625 0.750d 36.875 37.750 38.500 35.500 1225 195 2 11:38 51.188 19.438
ADCT 41.063 0.188u 40.875 40.938 41.688 40.000 9752 1259 9 11:38 53.625 15.750
JNPR 156.000 0.125u 155.875 153.688 157.000 146.000 4819 1210 1 11:38 172.500 90.125
WCII 48.750 0.063d 48.688 50.000 51.125 48.500 9779 772 4 11:38 64.438 10.250

TERN 32.625 -0.125d 32.750 33.313 33.313 31.563 2860 404 10 11:38 60.500 7.000
ANTC 36.625 -0.188- 36.813 36.625 36.750 34.875 1370 224 1 11:39 42.438 11.500
OCLI 60.625 -0.375d 61.000 60.813 63.000 60.000 286 51 2 11:26 88.375 14.375
NT 80.750 -0.875d 81.625 82.000 82.563 80.250 8698 671 3 11:33 94.125 26.813

TLAB 58.063 -0.875d 58.938 59.250 59.625 57.000 15023 2296 1 11:39 74.000 15.688
AWRE 41.500 -1.188d 42.688 42.500 43.500 39.875 3975 468 25 11:38 87.125 4.250
CMVT 67.125 -1.375d 68.500 69.000 69.250 65.125 5482 693 1 11:38 82.375 19.578
JDSU 83.750 -1.625d 85.375 85.375 85.688 81.000 16929 2308 10 11:38 96.250 77.250

RBAK 163.938 -2.063d 166.000 168.000 168.000 156.000 5667 910 1 11:36 199.250 65.000
HLIT 75.750 -2.406d 78.156 77.563 78.000 72.125 2275 321 3 11:38 84.875 7.625
PDYN 34.000 -2.750d 36.750 36.375 37.125 31.750 3140 602 2 11:38 58.000 36.625
EFNT 33.000 -3.969d 36.969 35.375 35.500 29.250 3186 629 1 11:38 68.000 35.500

Tcom&Cable_SrvcPrvdr [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
RCNC 35.250 1.063u 34.188 34.875 36.125 34.500 4671 636 5 11:38 54.500 8.750
COVD 38.000 0.750u 37.250 37.625 39.500 34.688 8688 1169 4 11:38 81.000 20.656
QWST 26.375 -0.250d 26.625 26.813 27.000 25.875 50589 5481 4 11:38 52.375 11.000

MCLD 24.250 -0.500d 24.750 24.500 25.188 24.000 3430 391 31 11:38 33.688 7.625
NXLK 81.375 -0.625d 82.000 82.625 85.875 76.375 8357 1340 10 11:39 115.375 10.563
MFNX 23.938 -0.938d 24.875 25.063 25.625 22.000 26057 2184 21 11:38 47.563 4.219
ADLAC 57.563 -1.125d 58.688 58.750 58.750 55.750 1801 193 9 11:37 87.000 29.125

GTSG 32.438 -1.563d 34.000 34.000 34.000 31.375 10224 416 30 11:39 45.844 10.563
LVLT 51.125 -1.813d 52.938 53.438 53.625 50.375 7076 1243 1 11:38 100.125 22.375
GBLX 33.438 -2.563d 36.000 36.000 36.000 31.125 14154 1451 10 11:39 64.250 8.000

ISPs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CNCX 19.375 -0.313d 19.688 19.813 19.875 18.250 7536 503 1 11:38 57.625 7.125
MSPG 25.375 -1.375d 26.750 25.438 25.938 23.000 31596 5490 14 11:39 66.500 11.563
ELNK 37.813 -2.563d 40.375 40.000 40.375 35.000 14674 2724 4 11:38 99.375 19.500
PSIX 40.813 -2.688d 43.500 43.625 43.750 35.750 26709 2997 1 11:39 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 112.750 5.125u 107.625 106.000 113.859 98.625 24706 4876 10 11:39 148.188 7.750
ABOV 26.938 0.938d 26.000 27.063 28.375 24.563 11567 1594 5 11:38 75.500 5.750
VRIO 62.000 -2.000d 64.000 63.875 63.875 58.125 3226 546 7 11:39 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
INSP 41.000 -0.188d 41.188 41.125 41.500 38.125 4958 796 4 11:38 72.625 9.750
LCOS 32.250 -0.688d 32.938 33.063 33.063 28.375 26692 4898 2 11:38 72.688 10.031
GNET 50.000 -0.750d 50.750 50.063 51.000 46.063 9866 2280 2 11:39 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
TBFC 24.250 2.000u 22.250 21.750 24.438 20.375 4142 507 1 11:37 75.875 3.938
SONE 30.000 0.250- 29.750 30.000 30.250 28.250 3113 416 41 11:38 79.250 4.625
NTBK 18.313 -0.813d 19.125 18.375 18.438 16.500 8101 1219 4 11:38 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 25.438 1.688u 23.750 23.375 25.875 22.500 N/A 9406 49 11:39 72.250 2.500
SCH 37.938 0.938u 37.000 37.750 38.000 35.250 29836 1378 100 11:34 77.500 9.250
AMTD 20.500 0.375u 20.125 20.281 21.000 18.000 44871 6963 9 11:39 62.781 1.875
NITE 37.688 -0.063d 37.750 38.313 38.313 34.250 23635 4485 7 11:39 81.625 2.250

NDB 29.875 -1.000d 30.875 30.750 30.875 27.500 7165 918 3 11:33 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VRSN 63.500 4.563u 58.938 58.000 64.500 54.500 11987 1555 15 11:39 96.750 9.688
INTU 74.750 1.063u 73.688 74.500 75.000 70.250 6988 769 12 11:39 110.750 26.250
NSOL 55.500 -0.063u 55.563 55.250 56.000 50.500 7278 1339 5 11:39 153.750 10.500
VERT 68.500 -0.375u 68.875 68.125 69.750 64.000 2619 500 20 11:38 149.000 34.750

BVSN 68.375 -2.000d 70.375 70.156 70.250 66.000 2995 510 8 11:38 80.000 9.250

E*Misc [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PHCM 45.750 0.375u 45.375 45.500 47.000 39.625 2524 545 1 11:38 89.750 32.250
STRM 28.500 -1.344d 29.844 29.688 29.875 26.000 2633 598 1 11:39 70.000 24.000
GMST 57.000 -1.500d 58.500 58.625 58.688 54.000 3748 517 1 11:37 77.500 15.500

PCs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GTW 74.500 -0.625d 75.125 75.000 75.000 73.125 8183 553 64 11:38 84.500 36.125
AAPL 53.125 -0.688d 53.813 53.500 53.625 52.125 10716 1584 4 11:38 58.000 28.500
BBY 69.250 -1.688d 70.938 70.500 70.688 67.500 12066 646 15 11:33 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SNPS 57.063 -0.500d 57.563 57.250 57.625 55.750 5502 417 1 11:37 63.250 24.500
KLAC 66.875 -0.875d 67.750 68.063 68.063 65.625 6523 1127 100 11:38 73.063 20.750
LRCX 53.125 -1.063d 54.188 54.000 54.000 52.188 3924 528 3 11:37 57.813 8.375
AMAT 71.313 -1.563d 72.875 72.438 72.438 70.125 27396 3916 1 11:39 79.938 21.563

TER 69.875 -2.000d 71.875 71.500 71.500 68.750 2848 240 2 11:33 80.563 15.000
NVLS 58.563 -3.000d 61.563 60.750 61.063 58.313 9156 977 1 11:38 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 84.813 3.250u 81.563 81.688 85.000 77.750 5677 1030 5 11:39 117.500 45.000
CREE 25.500 1.938u 23.563 23.563 25.750 23.500 10545 809 2 11:38 41.000 5.250
MCHP 50.000 0.625u 49.375 49.625 50.375 48.500 1018 255 5 11:34 54.938 17.000
GALT 50.250 0.000- 50.250 50.250 50.563 46.000 1447 250 3 11:38 64.750 6.625

MMCN 39.000 -0.063d 39.063 39.625 40.000 37.000 1898 252 25 11:34 51.500 7.750
ALTR 38.375 -0.188d 38.563 38.438 39.500 37.125 31164 2255 25 11:39 46.875 14.531
LLTC 57.250 -0.313d 57.563 57.875 58.375 55.500 10820 1189 6 11:38 75.750 19.563
RFMD 68.500 -0.500d 69.000 69.250 69.938 64.750 5869 1019 5 11:38 86.625 6.125

XLNX 60.563 -0.875d 61.438 62.000 62.500 60.375 7785 1324 4 11:39 65.125 14.875
LSCC 60.063 -1.188d 61.250 60.875 61.250 58.875 1341 167 6 11:36 64.500 18.875
BRCM 108.250 -1.250d 109.500 109.250 109.875 101.500 15392 3262 5 11:38 149.500 23.500
TXCC 42.000 -1.250d 43.250 43.250 44.000 40.250 1121 276 20 11:39 52.250 7.328

QLGC 67.500 -1.375u 68.875 66.875 68.875 65.500 5531 948 2 11:38 85.500 11.750
TQNT 39.250 -1.938d 41.188 40.813 41.250 38.063 2005 398 2 11:37 51.875 7.328
VTSS 63.500 -2.500d 66.000 66.000 66.563 62.750 6152 1037 6 11:39 73.875 17.125
TXN 137.500 -2.750d 140.250 141.000 141.688 137.000 13118 940 184 11:38 155.375 45.375

PMCS 74.125 -2.875d 77.000 76.125 76.500 72.188 7344 1153 1 11:38 86.625 11.438
AMCC 84.500 -5.500d 90.000 89.688 89.750 83.500 3925 646 2 11:38 99.500 12.250

Software [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ADBE 86.375 3.000u 83.375 83.000 86.688 82.500 5519 790 39 11:38 93.625 23.625
BMCS 51.938 1.313u 50.625 51.250 52.250 50.000 19311 1794 5 11:38 64.875 30.000
CA 45.500 0.188u 45.313 45.313 45.750 44.000 6574 354 N/A 11:33 58.000 26.000
VRTS 53.500 0.125u 53.375 53.313 53.875 51.750 6734 751 5 11:39 63.438 11.875

ORCL 36.875 0.125u 36.750 36.375 37.125 35.563 49923 4432 3 11:39 41.156 12.125
RATL 29.625 0.000d 29.625 29.875 29.875 28.875 1969 172 27 11:37 40.000 10.500
MERQ 41.500 -0.375d 41.875 41.875 41.875 40.250 898 115 25 11:35 49.125 10.563
CPWR 27.500 -0.625d 28.125 28.125 28.125 26.875 15037 1186 5 11:38 39.906 16.375

SEBL 52.313 -0.688d 53.000 53.250 53.375 51.250 10685 922 20 11:37 67.375 15.125
EFII 52.500 -0.875u 53.375 51.625 52.750 51.000 5944 654 5 11:39 60.375 13.500
CTXS 47.500 -0.938d 48.438 48.375 48.438 44.125 13291 1636 10 11:38 65.250 23.125
LGTO 68.750 -1.125d 69.875 70.875 72.000 64.250 4728 920 17 11:38 82.813 27.500

CHKP 63.625 -1.250d 64.875 64.125 64.625 57.625 8273 1363 1 11:38 73.313 10.875

ECM [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
JBL 38.250 1.625u 36.625 37.125 38.250 36.875 5226 200 75 11:39 55.375 11.500
SANM 69.125 -0.250d 69.375 69.375 70.375 68.375 13060 770 4 11:33 83.500 19.625
SLR 63.938 -0.375d 64.313 65.188 65.188 63.625 5831 385 8 11:32 73.250 19.406
FLEX 43.625 -1.375d 45.000 44.938 45.000 42.500 2940 283 1 11:38 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EXTR 48.438 0.875u 47.563 48.250 49.000 47.125 854 136 2 11:38 71.125 35.063
ADIC 35.750 -0.250- 36.000 35.750 36.250 34.750 439 91 3 11:34 49.875 6.125
NTAP 50.500 -2.438d 52.938 52.125 52.625 49.750 5450 745 4 11:37 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 43.000 -0.938d 43.938 44.125 44.250 42.313 43738 1806 2 11:33 51.750 19.000
MWD 85.688 -1.000d 86.688 86.563 86.625 84.000 14272 617 10 11:33 116.938 36.500
MER 64.375 -1.438d 65.813 66.250 66.438 63.813 21573 1276 4 11:33 102.500 35.750
GS 58.188 -1.813d 60.000 59.813 60.000 57.813 9072 387 51 11:33 77.250 60.000

Bios_Drugs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BGEN 70.625 0.188d 70.438 70.875 72.000 68.750 7550 1019 2 11:38 76.625 20.875
AMGN 77.000 -0.063d 77.063 77.125 77.625 75.125 15497 2135 2 11:39 81.375 28.969
PFE 32.813 -0.500d 33.313 33.438 33.438 32.500 40656 3260 597 11:39 50.031 28.656
IMNX 114.250 -1.938d 116.188 116.750 118.250 113.000 2914 655 12 11:38 145.875 23.938

Laser [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BEAM 18.188 -0.531d 18.719 18.625 19.188 17.000 11808 1416 10 11:38 29.375 3.000
VISX 82.188 -5.063d 87.250 85.625 86.000 77.625 26340 4161 1 11:39 103.875 10.484