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 10743.000 68.000u 10675.000 10675.000 10752.000 10566.000 N/A 6540 N/A 1:45 N/A N/A
NDX 2213.100 8.800u 2204.300 2204.300 2228.000 2148.200 1100 926 2 2:04 2468.400 1063.300
SPZ 1308.200 2.900u 1305.300 1305.300 1310.800 1287.300 1037 915 1 1:49 1420.100 923.300
COMP 2542.900 2.900u 2540.000 2539.200 2550.300 2474.400 264 227 1 1:49 2874.900 1357.100

QQQ 110.672 0.563u 110.109 110.125 111.500 107.500 N/A 2097 6 1:44 123.438 97.000
VIX 28.750 0.330d 28.420 29.970 32.050 27.940 246 215 1 1:50 60.630 16.730
BKX 812.300 -0.800d 813.100 815.100 815.700 794.900 995 877 1 1:44 944.300 545.700
SOX 483.980 -2.070d 486.050 486.050 487.580 473.920 1100 971 1 1:44 533.460 182.590

DOW [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AXP 127.375 3.875u 123.500 125.250 127.500 121.875 17978 1324 10 1:44 144.000 67.000
HWP 112.625 2.375u 110.250 110.250 112.938 108.125 24548 1748 N/A 1:44 118.438 47.063
GE 108.750 2.000u 106.750 107.000 109.500 105.000 34714 3077 3 1:44 120.000 69.000
WMT 40.563 -0.375d 40.938 41.063 41.250 38.813 59045 5406 7 1:44 53.406 26.219

JPM 123.563 -0.563d 124.125 124.125 124.125 120.750 9703 906 4 1:44 147.813 72.125
MRK 63.625 -0.875d 64.500 64.125 64.125 62.375 61921 3354 10 1:44 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 121.125 2.625u 118.500 120.000 121.563 117.563 48644 3080 16 1:45 139.188 55.375
WCOM 82.625 1.813u 80.813 81.063 82.688 79.813 N/A 9368 2 1:50 96.766 39.000
MSFT 85.938 1.000u 84.938 85.375 86.375 84.750 N/A 20246 13 1:50 100.750 43.875
LU 63.625 0.688u 62.938 62.813 64.000 61.063 N/A 6311 579 1:50 79.750 26.719

CSCO 60.688 0.188d 60.500 61.125 61.375 58.375 N/A 27145 1 1:50 69.250 20.563
EMC 60.313 0.063u 60.250 60.250 60.750 56.625 N/A 4031 N/A 1:44 67.469 20.844
DELL 38.750 -0.375d 39.125 39.000 39.000 38.563 N/A 14436 5 1:49 55.000 20.375
INTC 71.063 -1.750d 72.813 71.938 72.500 69.563 N/A 20694 1 1:50 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PCLN 75.500 9.250u 66.250 64.375 77.125 59.000 31406 6524 1 1:50 165.000 58.000
DCLK 75.500 7.813u 67.688 66.125 79.188 60.500 55958 12152 2 1:49 176.000 6.750
RNWK 67.750 6.875u 60.875 60.063 68.500 55.063 35709 8160 39 1:50 131.875 7.625
INKT 97.156 4.969u 92.188 91.625 98.688 87.375 59587 7743 8 1:50 159.125 19.500

AMZN 92.938 4.500u 88.438 87.563 93.625 82.000 N/A 23778 12 1:49 221.250 21.656
EBAY 79.500 3.750u 75.750 75.063 81.500 70.281 N/A 17600 6 1:49 234.000 8.406
ATHM 42.938 1.938u 41.000 40.125 43.750 36.063 N/A 17759 3 1:50 99.000 11.750
YHOO 122.563 1.563u 121.000 120.125 125.438 110.000 N/A 32141 2 1:50 244.000 29.500

CMGI 77.500 1.500u 76.000 74.375 80.500 66.250 N/A 26735 5 1:50 165.000 8.609
CNET 31.375 1.063u 30.313 29.750 33.250 27.500 34309 5456 3 1:49 79.750 7.250
AOL 82.063 -5.375d 87.438 85.000 86.375 76.938 N/A 41789 N/A 1:45 175.500 17.250

Networkers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SUNW 70.125 -0.375u 70.500 69.750 71.250 67.750 N/A 7542 13 1:50 76.438 19.188
COMS 23.063 -0.563d 23.625 23.438 23.500 22.625 30876 3460 1 1:49 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 81.813 3.063u 78.750 79.250 82.000 77.875 26796 1663 3 1:44 99.375 29.531
QCOM 141.750 -0.688d 142.438 143.625 144.750 135.875 49202 7854 1 1:50 167.250 18.875
NXTL 47.438 -1.438d 48.875 48.750 48.750 45.625 35989 4166 10 1:49 58.313 15.375
MOT 87.875 -2.875d 90.750 89.000 89.375 86.625 22906 1170 1 1:45 100.188 38.375

PCS 57.500 -3.750d 61.250 61.313 61.375 57.375 10050 794 N/A 1:44 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CMTN 94.250 3.750u 90.500 89.250 96.375 83.938 9535 2015 1 1:44 130.125 50.500
ETEK 40.375 3.500u 36.875 37.750 40.875 35.500 3960 408 12 1:44 51.188 19.438
TERN 34.750 2.000u 32.750 33.313 34.750 31.563 8420 813 3 1:49 60.500 7.000
WCII 50.000 1.313- 48.688 50.000 51.125 48.500 12946 1045 12 1:47 64.438 10.250
OCLI 62.250 1.250u 61.000 60.813 63.000 60.000 831 77 1 1:34 88.375 14.375

TLAB 59.938 1.000u 58.938 59.250 60.750 57.000 27652 3615 260 1:49 74.000 15.688
ANTC 37.625 0.813u 36.813 36.625 37.688 34.875 2144 324 5 1:44 42.438 11.500
ADCT 41.250 0.375u 40.875 40.938 41.688 40.000 13899 1713 5 1:50 53.625 15.750
CMVT 68.875 0.375d 68.500 69.000 69.375 65.125 7859 1036 1 1:48 82.375 19.578

PDYN 36.500 -0.250u 36.750 36.375 40.000 31.750 4481 832 5 1:48 58.000 36.625
NT 81.000 -0.625d 81.625 82.000 82.563 80.250 14004 1041 54 1:47 94.125 26.813
AWRE 41.813 -0.875d 42.688 42.500 43.500 39.875 5266 599 10 1:47 87.125 4.250
RBAK 165.000 -1.000d 166.000 168.000 169.125 156.000 6999 1419 2 1:49 199.250 65.000

EFNT 35.875 -1.094u 36.969 35.375 36.375 29.250 5378 1019 1 1:49 68.000 35.500
JNPR 154.000 -1.750u 155.750 153.688 161.000 146.000 6271 1650 4 1:48 172.500 90.125
JDSU 83.063 -2.313d 85.375 85.375 85.688 81.000 26527 3421 1 1:49 96.250 77.250
HLIT 75.313 -2.844d 78.156 77.563 78.000 72.125 2909 422 4 1:38 84.875 7.625

Tcom&Cable_SrvcPrvdr [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
RCNC 36.750 2.563u 34.188 34.875 37.500 34.500 9624 1144 10 1:49 54.500 8.750
COVD 39.375 2.125u 37.250 37.625 42.250 34.688 16718 2199 10 1:49 81.000 20.656
QWST 26.938 0.313u 26.625 26.813 27.375 25.875 N/A 8964 2 1:50 52.375 11.000

NXLK 81.813 0.125d 81.688 82.625 85.875 76.375 12365 1876 1 1:48 115.375 10.563
MFNX 24.750 -0.125d 24.875 25.063 25.625 22.000 44659 3195 10 1:49 47.563 4.219
MCLD 24.188 -0.563d 24.750 24.500 25.188 24.000 9400 627 35 1:49 33.688 7.625
LVLT 52.250 -0.688d 52.938 53.438 53.625 50.375 10979 1873 10 1:49 100.125 22.375

ADLAC 57.313 -1.375d 58.688 58.750 58.750 55.750 3114 287 5 1:49 87.000 29.125
GTSG 32.125 -1.875d 34.000 34.000 34.000 31.375 12807 591 4 1:48 45.844 10.563
GBLX 33.750 -2.250d 36.000 36.000 36.000 31.125 19285 1970 5 1:49 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 19.500 -0.188d 19.688 19.813 19.875 18.250 16239 753 1 1:49 57.625 7.125
MSPG 25.625 -1.125u 26.750 25.438 27.500 23.000 50362 8983 1 1:50 66.500 11.563
ELNK 39.063 -1.313d 40.375 40.000 40.750 35.000 23893 4211 10 1:49 99.375 19.500
PSIX 41.750 -1.750d 43.500 43.625 43.750 35.750 35457 3974 1 1:49 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 113.375 5.750u 107.625 106.000 115.500 98.625 35747 7124 1 1:49 148.188 7.750
VRIO 65.938 1.938u 64.000 63.875 69.125 58.125 5367 1004 10 1:49 85.000 13.000
ABOV 27.875 1.875u 26.000 27.063 28.375 24.563 15479 2079 5 1:44 75.500 5.750

E*Portals [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GNET 55.125 4.375u 50.750 50.063 56.000 46.063 18706 4331 1 1:49 99.500 3.203
INSP 43.000 1.813u 41.188 41.125 44.000 38.125 7040 1172 4 1:49 72.625 9.750
LCOS 33.938 1.000u 32.938 33.063 34.500 28.563 43225 7524 1 1:50 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 24.750 2.500u 22.250 21.750 25.500 20.375 6809 826 3 1:49 75.875 3.938
SONE 30.688 0.938u 29.750 30.000 31.250 28.250 5274 640 3 1:47 79.250 4.625
NTBK 19.375 0.250u 19.125 18.375 19.500 16.500 12347 1869 1 1:48 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 26.375 2.625u 23.750 23.375 27.000 22.500 N/A 15749 5 1:49 72.250 2.500
SCH 39.125 2.125u 37.000 37.750 39.625 35.250 50566 2503 39 1:44 77.500 9.250
AMTD 21.875 1.750u 20.125 20.281 22.000 18.000 N/A 11347 1 1:49 62.781 1.875
NITE 38.063 0.313d 37.750 38.313 39.375 34.250 40150 7090 8 1:50 81.625 2.250

NDB 30.625 -0.250d 30.875 30.750 32.000 27.500 11690 1509 10 1:44 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 72.500 13.563u 58.938 58.000 73.063 54.500 24211 3508 1 1:49 96.750 9.688
VERT 74.500 5.625u 68.875 68.125 77.625 64.000 5258 1028 3 1:49 149.000 34.750
NSOL 60.375 4.813u 55.563 55.250 62.250 50.500 13764 2434 1 1:49 153.750 10.500
INTU 77.625 3.938u 73.688 74.500 80.000 70.250 12450 1359 3 1:47 110.750 26.250

BVSN 72.375 2.000u 70.375 70.156 72.469 66.000 4544 847 2 1:49 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 55.750 10.375u 45.375 45.500 56.000 39.625 4879 1137 2 1:49 89.750 32.250
STRM 32.500 2.656u 29.844 29.688 33.000 25.875 5463 1180 1 1:44 70.000 24.000
GMST 58.000 -0.500d 58.500 58.625 59.375 54.000 7120 794 86 1:48 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AAPL 54.125 0.313u 53.813 53.500 54.563 52.125 19700 2522 1 1:49 58.000 28.500
GTW 74.938 -0.188d 75.125 75.000 75.875 73.125 12047 828 4 1:48 84.500 36.125
BBY 69.438 -1.500d 70.938 70.500 70.688 67.500 17771 897 27 1:48 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 69.125 1.375u 67.750 68.063 69.438 65.875 10670 1857 10 1:49 73.063 20.750
SNPS 56.938 -0.625d 57.563 57.250 57.625 55.750 10100 647 50 1:48 63.250 24.500
TER 71.188 -0.688d 71.875 71.500 72.188 68.750 4533 421 4 1:38 80.563 15.000
LRCX 53.375 -0.750d 54.125 54.000 54.000 52.188 6486 694 1 1:49 57.813 8.375

AMAT 71.813 -1.063d 72.875 72.438 72.438 70.125 45726 5374 18 1:49 79.938 21.563
NVLS 58.500 -3.063d 61.563 60.750 61.063 58.063 17095 1647 4 1:49 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 86.000 4.438u 81.563 81.688 88.750 77.750 9429 1810 8 1:49 117.500 45.000
CREE 27.625 4.063u 23.563 23.563 29.250 23.500 15353 1447 7 1:49 41.000 5.250
GALT 53.000 2.750u 50.250 50.250 53.500 46.000 4152 584 25 1:47 64.750 6.625
BRCM 111.750 2.250u 109.500 109.250 113.438 101.500 24723 5153 4 1:49 149.500 23.500

XLNX 63.063 1.625u 61.438 62.000 63.188 60.125 16160 2444 25 1:48 65.125 14.875
QLGC 70.500 1.625u 68.875 66.875 71.250 65.500 9439 1570 5 1:49 85.500 11.750
LLTC 58.563 1.000u 57.563 57.875 59.438 55.500 14685 1738 2 1:48 75.750 19.563
MMCN 40.000 0.938u 39.063 39.625 40.750 37.000 2268 368 1 1:47 51.500 7.750

RFMD 69.750 0.750u 69.000 69.250 72.500 64.750 9827 1667 10 1:48 86.625 6.125
MCHP 50.063 0.688u 49.375 49.625 50.375 48.500 1554 349 2 1:43 54.938 17.000
PMCS 77.125 0.125u 77.000 76.125 77.938 72.188 10529 1736 6 1:49 86.625 11.438
ALTR 38.500 -0.063u 38.563 38.438 39.500 37.125 44472 2984 2 1:49 46.875 14.531

TQNT 40.125 -0.813d 40.938 40.813 41.250 38.063 3230 545 1 1:47 51.875 7.328
TXCC 42.250 -1.000d 43.250 44.000 44.000 40.250 1924 423 1 1:49 52.250 7.328
LSCC 59.875 -1.375d 61.250 60.875 61.250 58.875 1905 225 3 1:48 64.500 18.875
VTSS 64.625 -1.375d 66.000 66.000 66.563 62.750 8585 1376 8 1:49 73.875 17.125

TXN 137.063 -3.188d 140.250 141.000 141.688 136.813 20961 1489 N/A 1:44 155.375 45.375
AMCC 85.969 -4.031d 90.000 89.688 89.750 83.500 6327 990 1 1:49 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 87.313 3.938u 83.375 83.000 87.875 82.500 7612 1164 4 1:49 93.625 23.625
SEBL 55.500 2.500u 53.000 53.250 56.000 51.250 20438 1718 10 1:49 67.375 15.125
EFII 55.500 2.125u 53.375 51.625 56.000 51.000 11364 1258 10 1:48 60.375 13.500
BMCS 52.375 1.750u 50.625 51.250 52.875 50.000 27942 2615 10 1:49 64.875 30.000

VRTS 54.375 1.000u 53.375 53.313 54.375 51.750 14026 1102 20 1:49 63.438 11.875
MERQ 42.625 0.750u 41.875 41.875 43.188 40.250 2361 230 4 1:40 49.125 10.563
RATL 30.000 0.375u 29.625 29.875 30.313 28.875 4116 307 150 1:49 40.000 10.500
ORCL 37.000 0.250u 36.750 36.375 37.563 35.563 N/A 6419 1 1:49 41.156 12.125

CA 45.313 0.000- 45.313 45.313 46.125 44.000 10508 605 13 1:44 58.000 26.000
CPWR 27.625 -0.500d 28.125 28.125 28.125 26.875 22025 1691 250 1:49 39.906 16.375
CTXS 47.500 -0.938d 48.438 48.375 48.438 44.125 17989 2147 1 1:49 65.250 23.125
CHKP 63.875 -1.000d 64.875 64.125 64.625 57.625 10216 1655 15 1:49 73.313 10.875

LGTO 68.000 -1.875d 69.875 70.875 72.000 64.250 7360 1187 1 1:49 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 41.625 5.000u 36.625 37.125 42.188 36.875 11317 530 N/A 1:44 55.375 11.500
SLR 65.000 0.688d 64.313 65.188 65.188 63.625 8492 590 2 1:43 73.250 19.406
SANM 69.563 0.188u 69.375 69.375 70.375 68.375 16526 1057 1 1:50 83.500 19.625
FLEX 44.625 -0.375d 45.000 44.938 45.000 42.500 7194 461 10 1:44 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 51.563 4.000u 47.563 48.250 53.000 47.125 2694 279 2 1:48 71.125 35.063
ADIC 37.125 1.125u 36.000 35.750 37.750 34.750 765 155 13 1:33 49.875 6.125
NTAP 52.875 -0.063u 52.938 52.125 53.500 49.750 8003 1104 3 1:49 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 87.250 0.563u 86.688 86.563 87.750 84.000 19987 931 5 1:44 116.938 36.500
MER 66.000 0.188d 65.813 66.250 66.438 63.813 34933 2022 47 1:48 102.500 35.750
C 44.063 0.125d 43.938 44.125 44.250 42.313 62253 2785 11 1:45 51.750 19.000
GS 59.063 -0.938d 60.000 59.813 60.000 57.813 13014 623 1 1:44 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 71.750 1.313u 70.438 70.875 72.125 69.500 12198 1514 1 1:49 76.625 20.875
AMGN 78.250 1.188u 77.063 77.125 78.375 75.125 26202 3402 142 1:50 81.375 28.969
PFE 33.375 0.063d 33.313 33.438 33.500 32.500 58850 4841 1 1:44 50.031 28.656
IMNX 115.875 -0.313d 116.188 116.750 118.250 113.000 4613 992 4 1:47 145.875 23.938

Laser [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BEAM 19.625 0.906u 18.719 18.625 19.938 17.000 17725 2181 20 1:49 29.375 3.000
VISX 86.000 -1.250u 87.250 85.625 86.500 77.625 34180 5926 10 1:49 103.875 10.484