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 10707.000 32.000u 10675.000 10675.000 10745.000 10566.000 N/A 4909 N/A 12:38 N/A N/A
NDX 2214.500 10.200u 2204.300 2204.300 2228.000 2148.200 830 712 1 12:57 2468.400 1063.300
VIX 29.170 0.750d 28.420 29.970 32.050 27.940 179 156 1 12:43 60.630 16.730
QQQ 110.516 0.406u 110.109 110.125 111.500 107.500 62925 1815 5 12:37 123.438 97.000

SPZ 1305.300 0.000- 1305.300 1305.300 1310.800 1287.300 769 679 1 12:43 1420.100 923.300
SOX 484.360 -1.690d 486.050 486.050 487.580 473.920 835 750 2 12:38 533.460 182.590
BKX 809.900 -3.200d 813.100 815.100 815.700 794.900 730 650 1 12:38 944.300 545.700
COMP 2532.400 -7.600d 2540.000 2539.200 2550.300 2474.400 196 172 1 12:42 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 126.625 3.125u 123.500 125.250 127.500 121.875 15516 1063 39 12:37 144.000 67.000
GE 108.563 1.813u 106.750 107.000 109.250 105.000 29216 2603 2 12:37 120.000 69.000
HWP 110.625 0.375u 110.250 110.250 111.000 108.125 18811 1373 2 12:37 118.438 47.063
WMT 40.813 -0.125d 40.938 41.063 41.250 38.813 53583 4864 N/A 12:37 53.406 26.219

JPM 123.313 -0.813d 124.125 124.125 124.125 120.750 8855 779 5 12:37 147.813 72.125
MRK 63.063 -1.438d 64.500 64.125 64.125 62.375 52001 2829 N/A 12:38 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 119.875 1.375d 118.500 120.000 120.500 117.563 40606 2539 1 12:38 139.188 55.375
WCOM 82.188 1.375u 80.813 81.063 82.625 79.813 N/A 8471 13 12:43 96.766 39.000
MSFT 85.875 0.938u 84.938 85.375 86.500 84.750 N/A 17935 5 12:43 100.750 43.875
LU 63.188 0.250u 62.938 62.813 63.250 61.063 N/A 5473 10 12:38 79.750 26.719

EMC 59.875 -0.375d 60.250 60.250 60.750 56.625 59072 3537 10 12:38 67.469 20.844
CSCO 60.063 -0.438d 60.500 61.125 63.000 58.375 N/A 24277 4 12:43 69.250 20.563
DELL 38.563 -0.563d 39.125 39.000 39.000 37.000 N/A 13129 17 12:43 55.000 20.375
INTC 71.688 -1.125d 72.813 71.938 72.500 69.563 N/A 18744 20 12:42 74.313 34.875

E*Titans [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
DCLK 75.500 7.813u 67.688 66.125 79.188 60.500 49847 10643 10 12:43 176.000 6.750
PCLN 70.000 3.750u 66.250 64.375 71.750 59.000 23712 4781 5 12:42 165.000 58.000
RNWK 64.250 3.375u 60.875 60.063 68.500 55.063 30506 6928 5 12:42 131.875 7.625
INKT 95.500 3.313u 92.188 91.625 98.688 87.375 55769 7042 1 12:42 159.125 19.500

AMZN 91.000 2.563u 88.438 87.563 93.563 82.000 N/A 21428 10 12:43 221.250 21.656
EBAY 77.688 1.938u 75.750 75.063 81.313 70.281 N/A 15598 3 12:43 234.000 8.406
CNET 31.250 0.938u 30.313 29.750 33.250 27.500 27864 4731 1 12:43 79.750 7.250
ATHM 41.875 0.875u 41.000 40.125 43.750 36.063 N/A 15994 2 12:43 99.000 11.750

YHOO 120.484 -0.516u 121.000 120.125 125.438 110.000 N/A 29121 9 12:43 244.000 29.500
CMGI 74.313 -1.688d 76.000 74.375 80.500 66.250 N/A 23056 4 12:43 165.000 8.609
AOL 81.875 -5.563d 87.438 85.000 86.375 76.000 N/A 37848 1 12:38 175.500 17.250

Networkers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SUNW 70.313 -0.188u 70.500 69.750 71.250 67.750 60668 6803 1 12:42 76.438 19.188
COMS 23.000 -0.625d 23.625 23.438 23.500 22.625 27223 3114 6 12:42 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 80.813 2.063u 78.750 79.250 81.875 77.875 24727 1398 10 12:37 99.375 29.531
QCOM 141.813 -0.625d 142.438 143.625 144.750 135.875 45722 7034 1 12:43 167.250 18.875
NXTL 47.313 -1.563d 48.875 48.750 48.750 45.625 32535 3787 1 12:42 58.313 15.375
MOT 87.438 -3.313d 90.750 89.000 89.375 86.625 19083 916 25 12:37 100.188 38.375

PCS 57.750 -3.500d 61.250 61.313 61.375 57.688 8001 657 30 12:36 66.875 12.750

Tcom&Cable_Gear [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
OCLI 62.500 1.500u 61.000 60.813 63.000 60.000 786 73 13 12:27 88.375 14.375
ETEK 38.313 1.438u 36.875 37.750 39.250 35.500 1641 284 3 12:41 51.188 19.438
WCII 50.063 1.375u 48.688 50.000 51.125 48.500 11841 986 1 12:41 64.438 10.250
TERN 33.500 0.750u 32.750 33.313 33.938 31.563 6691 636 2 12:42 60.500 7.000
CMTN 91.000 0.500u 90.500 89.250 96.375 83.938 8525 1772 2 12:42 130.125 50.500

PDYN 37.125 0.375u 36.750 36.375 40.000 31.750 4195 791 25 12:42 58.000 36.625
ADCT 41.125 0.250u 40.875 40.938 41.688 40.000 11971 1554 25 12:43 53.625 15.750
TLAB 59.000 0.063d 58.938 59.250 60.000 57.000 22240 3096 5 12:42 74.000 15.688
ANTC 36.750 -0.063u 36.813 36.625 37.375 34.875 1693 277 10 12:31 42.438 11.500

JNPR 155.313 -0.438u 155.750 153.688 161.000 146.000 5968 1512 2 12:42 172.500 90.125
CMVT 68.000 -0.500d 68.500 69.000 69.375 65.125 7291 956 1 12:41 82.375 19.578
NT 81.000 -0.625d 81.625 82.000 82.563 80.250 11979 893 15 12:37 94.125 26.813
AWRE 41.875 -0.813d 42.688 42.500 43.500 39.875 4486 523 1 12:36 87.125 4.250

JDSU 83.906 -1.469d 85.375 85.375 85.688 81.000 23969 3141 28 12:42 96.250 77.250
HLIT 76.625 -1.531d 78.156 77.563 78.000 72.125 2752 379 10 12:40 84.875 7.625
RBAK 164.000 -2.000d 166.000 168.000 169.125 156.000 6751 1317 5 12:42 199.250 65.000
EFNT 33.813 -3.156d 36.969 35.375 36.375 29.250 4706 908 8 12:42 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 36.375 2.188u 34.188 34.875 37.500 34.500 8046 1033 1 12:42 54.500 8.750
COVD 39.000 1.750u 37.250 37.625 42.250 34.688 14257 1852 5 12:42 81.000 20.656
NXLK 81.875 0.188d 81.688 82.625 85.875 76.375 11190 1732 10 12:41 115.375 10.563

QWST 26.688 0.063d 26.625 26.813 27.375 25.875 N/A 7877 3 12:42 52.375 11.000
MCLD 24.438 -0.313d 24.750 24.500 25.188 24.000 6563 561 12 12:43 33.688 7.625
MFNX 24.063 -0.813d 24.875 25.063 25.625 22.000 38949 2842 5 12:43 47.563 4.219
ADLAC 57.500 -1.188d 58.688 58.750 58.750 55.750 2644 237 9 12:38 87.000 29.125

LVLT 51.688 -1.250d 52.938 53.438 53.625 50.375 9909 1680 10 12:42 100.125 22.375
GTSG 32.500 -1.500d 34.000 34.000 34.000 31.375 11929 536 3 12:41 45.844 10.563
GBLX 33.375 -2.625d 36.000 36.000 36.000 31.125 17421 1822 2 12:42 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 19.563 -0.125d 19.688 19.813 19.875 18.250 15838 707 3 12:42 57.625 7.125
MSPG 24.938 -1.813d 26.750 25.438 27.500 23.000 44534 7916 2 12:42 66.500 11.563
ELNK 37.250 -3.125d 40.375 40.000 40.750 35.000 20035 3615 1 12:43 99.375 19.500
PSIX 40.125 -3.375d 43.500 43.625 43.750 35.750 32228 3643 20 12:43 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 111.625 4.000u 107.625 106.000 115.500 98.625 33276 6493 1 12:42 148.188 7.750
ABOV 27.063 1.063- 26.000 27.063 28.375 24.563 14376 1923 5 12:42 75.500 5.750
VRIO 64.000 0.000u 64.000 63.875 69.125 58.125 4746 861 1 12:42 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 52.938 2.188u 50.750 50.063 53.000 46.063 14989 3371 2 12:43 99.500 3.203
INSP 42.375 1.188u 41.188 41.125 44.000 38.125 6790 1107 2 12:41 72.625 9.750
LCOS 32.625 -0.313d 32.938 33.063 34.125 28.375 37945 6641 20 12:43 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 24.438 2.188u 22.250 21.750 25.500 20.375 6285 766 2 12:42 75.875 3.938
SONE 30.625 0.875u 29.750 30.000 31.250 28.250 4372 548 5 12:41 79.250 4.625
NTBK 18.500 -0.625u 19.125 18.375 19.500 16.500 10996 1664 8 12:42 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 25.500 1.750u 23.750 23.375 27.000 22.500 N/A 13783 1 12:43 72.250 2.500
SCH 38.750 1.750u 37.000 37.750 39.625 35.250 44925 2102 12 12:38 77.500 9.250
AMTD 20.813 0.688u 20.125 20.281 21.875 18.000 63942 9846 9 12:43 62.781 1.875
NITE 37.563 -0.188d 37.750 38.313 39.375 34.250 36643 6443 5 12:43 81.625 2.250

NDB 30.063 -0.813d 30.875 30.750 32.000 27.500 10900 1329 26 12:42 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 68.000 9.063u 58.938 58.000 68.750 54.500 18510 2482 6 12:43 96.750 9.688
VERT 74.625 5.750u 68.875 68.125 76.625 64.000 4468 881 50 12:43 149.000 34.750
INTU 78.250 4.563u 73.688 74.500 80.000 70.250 11407 1235 1 12:42 110.750 26.250
NSOL 58.125 2.563u 55.563 55.250 59.250 50.500 11660 2010 4 12:42 153.750 10.500

BVSN 69.875 -0.500d 70.375 70.156 70.625 66.000 4079 722 3 12:41 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 52.000 6.625u 45.375 45.500 53.000 39.625 3923 885 15 12:42 89.750 32.250
GMST 58.375 -0.125d 58.500 58.625 59.375 54.000 6392 722 10 12:41 77.500 15.500
STRM 29.000 -0.844d 29.844 29.688 32.750 25.875 4317 1011 3 12:39 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AAPL 54.313 0.500u 53.813 53.500 54.563 52.125 16363 2256 1 12:43 58.000 28.500
GTW 75.313 0.188u 75.125 75.000 75.875 73.125 11088 731 13 12:42 84.500 36.125
BBY 69.313 -1.625d 70.938 70.500 70.688 67.500 15863 810 1 12:36 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 68.750 1.000u 67.750 68.063 69.250 65.625 8978 1604 5 12:41 73.063 20.750
SNPS 56.688 -0.875d 57.563 57.250 57.625 55.750 9534 592 62 12:41 63.250 24.500
LRCX 53.188 -1.000d 54.188 54.000 54.000 52.188 6162 651 200 12:42 57.813 8.375
TER 70.875 -1.000d 71.875 71.500 72.188 68.750 3986 370 31 12:37 80.563 15.000

AMAT 71.375 -1.500d 72.875 72.438 72.438 70.125 40529 4987 4 12:43 79.938 21.563
NVLS 58.875 -2.688d 61.563 60.750 61.063 58.313 14469 1422 50 12:40 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CREE 27.375 3.813u 23.563 23.563 29.250 23.500 14043 1231 2 12:43 41.000 5.250
RMBS 85.000 3.438u 81.563 81.688 88.750 77.750 8593 1637 1 12:42 117.500 45.000
BRCM 112.000 2.500u 109.500 109.250 113.438 101.500 22613 4696 5 12:42 149.500 23.500
XLNX 62.625 1.188u 61.438 62.000 63.000 60.125 13220 2106 1 12:43 65.125 14.875

MCHP 50.125 0.750u 49.375 49.625 50.375 48.500 1459 330 1 12:42 54.938 17.000
QLGC 69.625 0.750u 68.875 66.875 71.250 65.500 8256 1377 5 12:41 85.500 11.750
LLTC 58.250 0.688u 57.563 57.875 59.438 55.500 13803 1629 19 12:42 75.750 19.563
MMCN 39.625 0.563- 39.063 39.625 40.750 37.000 2236 355 1 12:41 51.500 7.750

GALT 50.750 0.500u 50.250 50.250 52.250 46.000 2231 372 4 12:40 64.750 6.625
ALTR 39.000 0.438u 38.563 38.438 39.500 37.125 41032 2757 6 12:42 46.875 14.531
RFMD 69.000 0.000d 69.000 69.250 72.500 64.750 8761 1456 1 12:40 86.625 6.125
PMCS 76.688 -0.313u 77.000 76.125 77.938 72.188 9388 1583 3 12:42 86.625 11.438

TQNT 40.375 -0.813d 41.188 40.813 41.250 38.063 2912 500 7 12:43 51.875 7.328
VTSS 65.000 -1.000d 66.000 66.000 66.563 62.750 8176 1307 8 12:40 73.875 17.125
LSCC 60.000 -1.250d 61.250 60.875 61.250 58.875 1784 215 5 12:35 64.500 18.875
TXCC 42.000 -1.250d 43.250 43.250 44.000 40.250 1528 368 5 12:38 52.250 7.328

TXN 137.750 -2.500d 140.250 141.000 141.688 137.000 18618 1214 34 12:37 155.375 45.375
AMCC 85.000 -5.000d 90.000 89.688 89.750 83.500 5449 896 2 12:42 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 87.375 4.000u 83.375 83.000 87.875 82.500 7033 1036 5 12:42 93.625 23.625
SEBL 55.000 2.000u 53.000 53.250 55.063 51.250 17052 1452 16 12:43 67.375 15.125
BMCS 52.438 1.813u 50.625 51.250 52.875 50.000 24277 2386 1 12:42 64.875 30.000
MERQ 42.750 0.875u 41.875 41.875 43.188 40.250 1804 193 10 12:42 49.125 10.563

EFII 53.813 0.438u 53.375 51.625 54.250 51.000 7992 913 8 12:41 60.375 13.500
ORCL 37.188 0.438u 36.750 36.375 37.563 35.563 N/A 5747 1 12:42 41.156 12.125
CA 45.688 0.375u 45.313 45.313 46.125 44.000 7874 464 4 12:34 58.000 26.000
RATL 29.938 0.313u 29.625 29.875 30.250 28.875 3490 269 15 12:41 40.000 10.500

VRTS 53.250 -0.125d 53.375 53.313 53.875 51.750 9988 935 20 12:42 63.438 11.875
CPWR 27.625 -0.500d 28.125 28.125 28.125 26.875 18219 1496 10 12:42 39.906 16.375
CTXS 47.594 -0.844d 48.438 48.375 48.438 44.125 16720 2022 5 12:42 65.250 23.125
CHKP 62.500 -2.375d 64.875 64.125 64.625 57.625 9362 1565 2 12:42 73.313 10.875

LGTO 67.500 -2.375d 69.875 70.875 72.000 64.250 6073 1094 9 12:42 82.813 27.500

ECM [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
JBL 40.438 3.813u 36.625 37.125 40.688 36.875 8748 347 36 12:43 55.375 11.500
SLR 64.750 0.438d 64.313 65.188 65.188 63.625 7526 511 1 12:37 73.250 19.406
SANM 69.750 0.375u 69.375 69.375 70.375 68.375 14925 959 15 12:42 83.500 19.625
FLEX 43.938 -1.063d 45.000 44.938 45.000 42.500 6712 376 3 12:41 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 51.875 4.313u 47.563 48.250 53.000 47.125 2002 251 1 12:42 71.125 35.063
ADIC 37.125 1.125u 36.000 35.750 37.750 34.750 731 148 1 12:37 49.875 6.125
NTAP 51.625 -1.313d 52.938 52.125 52.625 49.750 6529 915 7 12:41 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MWD 86.563 -0.125- 86.688 86.563 87.750 84.000 18351 821 6 12:36 116.938 36.500
C 43.625 -0.313d 43.938 44.125 44.250 42.313 55974 2321 20 12:37 51.750 19.000
MER 64.938 -0.875d 65.813 66.250 66.438 63.813 31389 1733 1 12:38 102.500 35.750
GS 58.750 -1.250d 60.000 59.813 60.000 57.813 12107 523 129 12:41 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 71.313 0.875u 70.438 70.875 72.125 68.750 9880 1354 18 12:43 76.625 20.875
AMGN 77.875 0.813u 77.063 77.125 78.313 75.125 22670 2943 192 12:41 81.375 28.969
PFE 33.250 -0.063d 33.313 33.438 33.438 32.500 50691 4150 N/A 12:37 50.031 28.656
IMNX 115.875 -0.313d 116.188 116.750 118.250 113.000 4236 924 6 12:41 145.875 23.938

Laser [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BEAM 18.938 0.219u 18.719 18.625 19.250 17.000 15332 1833 1 12:42 29.375 3.000
VISX 84.125 -3.125d 87.250 85.625 86.500 77.625 32664 5505 4 12:42 103.875 10.484