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 10757.000 82.000u 10675.000 10675.000 10770.000 10566.000 N/A 7621 N/A 2:30 N/A N/A
COMP 2551.500 11.500u 2540.000 2539.200 2554.000 2474.400 310 266 1 2:34 2874.900 1357.100
NDX 2210.500 6.200u 2204.300 2204.300 2228.000 2148.200 1281 1080 2 2:50 2468.400 1063.300
SPZ 1309.200 3.900u 1305.300 1305.300 1311.500 1287.300 1218 1066 1 2:35 1420.100 923.300

QQQ 111.188 1.078u 110.109 110.125 111.500 107.500 N/A 2330 13 2:30 123.438 97.000
VIX 28.570 0.150d 28.420 29.970 32.050 27.940 291 255 1 2:35 60.630 16.730
BKX 811.400 -1.700d 813.100 815.100 815.700 794.900 1175 1029 1 2:30 944.300 545.700
SOX 483.890 -2.160d 486.050 486.050 487.580 473.920 1280 1129 1 2:30 533.460 182.590

DOW [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AXP 127.000 3.500u 123.500 125.250 127.500 121.875 18839 1483 1 2:29 144.000 67.000
HWP 113.438 3.188u 110.250 110.250 113.688 108.125 27551 2024 1 2:30 118.438 47.063
GE 109.063 2.313u 106.750 107.000 109.563 105.000 38221 3421 5 2:30 120.000 69.000
WMT 40.875 -0.063d 40.938 41.063 41.250 38.813 64182 5794 11 2:30 53.406 26.219

MRK 63.750 -0.750d 64.500 64.125 64.125 62.375 N/A 3717 10 2:30 87.375 57.500
JPM 123.125 -1.000d 124.125 124.125 124.125 120.750 10299 980 10 2:30 147.813 72.125

Tech_Titans [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
IBM 123.125 4.625u 118.500 120.000 123.125 117.563 55309 3540 5 2:30 139.188 55.375
WCOM 82.563 1.750u 80.813 81.063 82.688 79.813 N/A 9999 1 2:35 96.766 39.000
MSFT 86.000 1.063u 84.938 85.375 86.375 84.750 N/A 22104 10 2:35 100.750 43.875
LU 64.000 1.063u 62.938 62.813 64.188 61.063 N/A 6928 2 2:30 79.750 26.719

EMC 60.875 0.625u 60.250 60.250 60.875 56.625 N/A 4339 5 2:30 67.469 20.844
CSCO 60.875 0.375d 60.500 61.125 61.375 58.375 N/A 29086 7 2:35 69.250 20.563
DELL 38.938 -0.188d 39.125 39.000 39.125 37.813 N/A 15550 2 2:35 55.000 20.375
INTC 71.000 -1.813d 72.813 71.938 72.500 69.563 N/A 22321 5 2:35 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 76.438 10.188u 66.250 64.375 77.125 59.000 35348 7392 1 2:35 165.000 58.000
EBAY 85.500 9.750u 75.750 75.063 87.875 70.281 N/A 21303 35 2:35 234.000 8.406
AMZN 97.000 8.563u 88.438 87.563 97.250 82.000 N/A 27489 2 2:35 221.250 21.656
RNWK 69.313 8.438u 60.875 60.063 69.500 55.063 39144 9179 1 2:35 131.875 7.625

DCLK 75.063 7.375u 67.688 66.125 79.188 60.500 59317 13234 5 2:35 176.000 6.750
INKT 98.875 6.688u 92.188 91.625 99.500 87.375 63697 8474 2 2:35 159.125 19.500
YHOO 124.938 3.938u 121.000 120.125 125.438 110.000 N/A 35250 4 2:35 244.000 29.500
CMGI 79.375 3.375u 76.000 74.375 80.500 66.250 N/A 29831 1 2:35 165.000 8.609

ATHM 43.625 2.625u 41.000 40.125 44.125 36.063 N/A 19446 2 2:35 99.000 11.750
CNET 32.563 2.250u 30.313 29.750 33.250 27.500 39376 6314 10 2:35 79.750 7.250
AOL 81.875 -5.563d 87.438 85.000 86.375 76.938 N/A 44371 1 2:30 175.500 17.250

Networkers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SUNW 70.625 0.125u 70.500 69.750 71.250 67.750 N/A 8123 5 2:34 76.438 19.188
COMS 23.375 -0.250d 23.625 23.438 23.500 22.625 33136 3756 1 2:35 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 81.688 2.938u 78.750 79.250 82.000 77.875 28549 1845 2 2:30 99.375 29.531
QCOM 141.625 -0.813d 142.438 143.625 144.750 135.875 51466 8394 1 2:35 167.250 18.875
NXTL 47.500 -1.375d 48.875 48.750 48.750 45.625 38560 4352 5 2:34 58.313 15.375
PCS 58.250 -3.000d 61.250 61.313 61.375 57.250 12203 888 N/A 2:29 66.875 12.750

MOT 87.125 -3.625d 90.750 89.000 89.375 86.625 25568 1318 162 2:33 100.188 38.375

Tcom&Cable_Gear [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CMTN 95.000 4.500u 90.500 89.250 96.375 83.938 10176 2142 3 2:34 130.125 50.500
ETEK 40.500 3.625u 36.875 37.750 40.875 35.500 4401 449 75 2:33 51.188 19.438
TERN 35.188 2.438u 32.750 33.313 35.500 31.563 9511 953 5 2:35 60.500 7.000
WCII 51.000 2.313u 48.688 50.000 51.125 48.500 14157 1184 50 2:34 64.438 10.250
TLAB 60.188 1.250u 58.938 59.250 60.813 57.000 29262 3872 1 2:35 74.000 15.688

OCLI 62.000 1.000u 61.000 60.813 63.000 60.000 1193 94 1 2:34 88.375 14.375
ANTC 37.500 0.688u 36.813 36.625 37.688 34.875 2192 332 10 2:33 42.438 11.500
ADCT 41.375 0.500u 40.875 40.938 41.688 40.000 15201 1799 6 2:35 53.625 15.750
PDYN 37.250 0.500u 36.750 36.375 40.000 31.750 4621 859 2 2:34 58.000 36.625

CMVT 69.000 0.500- 68.500 69.000 69.375 65.125 8199 1100 3 2:35 82.375 19.578
RBAK 166.000 0.000d 166.000 168.000 169.125 156.000 7413 1512 2 2:35 199.250 65.000
NT 81.563 -0.063d 81.625 82.000 82.563 80.250 15443 1155 14 2:30 94.125 26.813
JNPR 155.250 -0.500u 155.750 153.688 161.000 146.000 6911 1814 1 2:34 172.500 90.125

AWRE 41.813 -0.875d 42.688 42.500 43.500 39.875 5359 621 3 2:33 87.125 4.250
EFNT 35.500 -1.469u 36.969 35.375 36.375 29.250 5933 1097 40 2:34 68.000 35.500
JDSU 83.625 -1.750d 85.375 85.375 85.688 81.000 31419 3816 3 2:34 96.250 77.250
HLIT 75.938 -2.219d 78.156 77.563 78.000 72.125 2970 431 1 2:34 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
COVD 40.250 3.000u 37.250 37.625 42.250 34.688 18596 2408 2 2:35 81.000 20.656
RCNC 36.750 2.563u 34.188 34.875 37.500 34.500 10254 1230 5 2:35 54.500 8.750
MFNX 26.188 1.313u 24.875 25.063 26.375 22.000 55681 3771 10 2:35 47.563 4.219

QWST 27.125 0.500u 26.625 26.813 27.375 25.875 N/A 9874 3 2:35 52.375 11.000
LVLT 52.750 -0.188d 52.938 53.438 53.625 50.375 11850 2007 3 2:35 100.125 22.375
NXLK 81.375 -0.313d 81.688 82.625 85.875 76.375 13134 2000 1 2:35 115.375 10.563
ADLAC 57.250 -1.438d 58.688 58.750 58.750 55.750 3416 299 1 2:30 87.000 29.125

GTSG 32.250 -1.750d 34.000 34.000 34.000 31.375 14101 644 31 2:34 45.844 10.563
MCLD 22.875 -1.875d 24.750 24.500 25.188 22.750 13760 808 10 2:35 33.688 7.625
GBLX 33.750 -2.250d 36.000 36.000 36.000 31.125 20295 2104 1 2:35 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 19.688 0.000d 19.688 19.813 20.000 18.250 27863 960 7 2:34 57.625 7.125
MSPG 25.813 -0.938u 26.750 25.438 27.500 23.000 53935 9650 2 2:34 66.500 11.563
PSIX 42.250 -1.250d 43.500 43.625 43.750 35.750 37553 4235 3 2:34 73.750 8.375
ELNK 38.813 -1.563d 40.375 40.000 40.750 35.000 25739 4463 3 2:34 99.375 19.500

WebHosting [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EXDS 116.563 8.938u 107.625 106.000 118.250 98.625 40142 8200 2 2:35 148.188 7.750
ABOV 29.438 3.438u 26.000 27.063 29.625 24.563 17301 2449 2 2:35 75.500 5.750
VRIO 66.625 2.625u 64.000 63.875 69.125 58.125 6045 1133 1 2:34 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 57.250 6.500u 50.750 50.063 58.000 46.063 22004 5163 5 2:35 99.500 3.203
LCOS 34.438 1.500u 32.938 33.063 35.000 28.563 47084 8273 1 2:35 72.688 10.031
INSP 42.500 1.313u 41.188 41.125 44.000 38.125 7879 1309 3 2:35 72.625 9.750

E*Banking [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
TBFC 25.500 3.250u 22.250 21.750 25.500 20.375 7033 873 1 2:34 75.875 3.938
SONE 30.875 1.125u 29.750 30.000 31.250 28.250 5437 660 50 2:35 79.250 4.625
NTBK 19.313 0.188u 19.125 18.375 19.500 16.500 13091 1989 13 2:35 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 26.750 3.000u 23.750 23.375 27.000 22.500 N/A 17304 10 2:35 72.250 2.500
SCH 39.563 2.563u 37.000 37.750 39.750 35.250 54906 2814 3 2:30 77.500 9.250
AMTD 22.250 2.125u 20.125 20.281 22.750 18.000 N/A 13081 3 2:35 62.781 1.875
NITE 38.750 1.000u 37.750 38.313 39.375 34.250 45284 7944 2 2:35 81.625 2.250

NDB 30.625 -0.250d 30.875 30.750 32.000 27.500 13209 1709 206 2:35 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 69.250 10.313u 58.938 58.000 73.063 54.500 27606 4094 2 2:35 96.750 9.688
VERT 76.375 7.500u 68.875 68.125 77.625 64.000 5606 1118 1 2:34 149.000 34.750
NSOL 61.250 5.688u 55.563 55.250 62.250 50.375 15804 2636 1 2:35 153.750 10.500
INTU 79.000 5.313u 73.688 74.500 80.000 70.250 13786 1450 10 2:35 110.750 26.250

BVSN 71.375 1.000u 70.375 70.156 72.875 66.000 4926 945 2 2:33 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 60.688 15.313u 45.375 45.500 61.750 39.625 5714 1448 5 2:35 89.750 32.250
STRM 32.875 3.031u 29.844 29.688 33.000 25.875 5806 1252 6 2:35 70.000 24.000
GMST 58.250 -0.250d 58.500 58.625 59.375 54.000 8877 863 20 2:34 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 54.188 0.375u 53.813 53.500 54.563 52.125 21576 2707 1 2:34 58.000 28.500
GTW 74.750 -0.375d 75.125 75.000 75.875 73.125 12492 892 3 2:30 84.500 36.125
BBY 68.500 -2.438d 70.938 70.500 70.688 67.500 19689 958 241 2:34 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 69.500 65.875 11074 1953 5 2:34 73.063 20.750
LRCX 53.750 -0.375d 54.125 54.000 54.000 52.188 6670 726 10 2:31 57.813 8.375
SNPS 56.875 -0.688d 57.563 57.250 57.625 55.750 10517 724 1 2:33 63.250 24.500
AMAT 72.000 -0.875d 72.875 72.438 72.438 70.125 48958 5754 9 2:34 79.938 21.563

TER 70.750 -1.125d 71.875 71.500 72.188 68.750 4976 451 120 2:28 80.563 15.000
NVLS 57.750 -3.813d 61.563 60.750 61.063 57.625 19442 1911 1 2:35 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BRCM 115.000 5.500u 109.500 109.250 115.250 101.500 28062 5894 1 2:35 149.500 23.500
CREE 28.250 4.688u 23.563 23.563 29.250 23.500 16459 1592 2 2:34 41.000 5.250
RMBS 85.375 3.813u 81.563 81.688 88.750 77.750 10301 1933 1 2:33 117.500 45.000
GALT 53.375 3.125u 50.250 50.250 53.500 46.000 4610 628 1 2:34 64.750 6.625

MMCN 41.750 2.688u 39.063 39.625 41.750 37.000 2417 406 10 2:34 51.500 7.750
LLTC 59.875 2.313u 57.563 57.875 59.938 55.500 17266 2018 1 2:35 75.750 19.563
XLNX 63.625 2.188u 61.438 62.000 63.938 60.125 18205 2780 15 2:35 65.125 14.875
QLGC 70.125 1.250u 68.875 66.875 71.250 65.500 9979 1680 2 2:33 85.500 11.750

PMCS 78.000 1.000u 77.000 76.125 78.500 72.188 11526 1903 1 2:34 86.625 11.438
MCHP 50.250 0.875u 49.375 49.625 50.375 48.500 1622 365 1 2:33 54.938 17.000
ALTR 38.625 0.063u 38.563 38.438 39.500 37.125 47565 3190 5 2:35 46.875 14.531
RFMD 68.750 -0.250d 69.000 69.250 72.500 64.750 10354 1774 1 2:33 86.625 6.125

TXCC 43.000 -0.250d 43.250 44.000 44.000 40.250 2023 446 3 2:29 52.250 7.328
TQNT 40.500 -0.438d 40.938 40.813 41.250 38.063 3724 621 5 2:35 51.875 7.328
LSCC 60.000 -1.250d 61.250 60.875 61.250 58.875 2350 243 10 2:31 64.500 18.875
VTSS 64.625 -1.375d 66.000 66.000 66.563 62.750 9335 1484 1 2:33 73.875 17.125

TXN 136.938 -3.313d 140.250 141.000 141.688 136.688 23405 1683 10 2:30 155.375 45.375
AMCC 84.000 -6.000d 90.000 89.688 89.750 83.500 7171 1077 9 2:33 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 87.000 3.625u 83.375 83.000 87.875 82.500 8104 1244 10 2:33 93.625 23.625
EFII 56.125 2.750u 53.375 51.625 56.313 51.000 12711 1353 10 2:35 60.375 13.500
SEBL 55.313 2.313u 53.000 53.250 56.000 51.250 22185 1824 1 2:34 67.375 15.125
BMCS 52.188 1.563u 50.625 51.250 52.875 50.000 31008 2801 1 2:35 64.875 30.000

VRTS 54.750 1.375u 53.375 53.313 55.000 51.750 16142 1235 8 2:35 63.438 11.875
RATL 30.813 1.188u 29.625 29.875 30.875 28.875 5097 381 3 2:33 40.000 10.500
MERQ 42.813 0.938u 41.875 41.875 43.188 40.250 2580 244 5 2:31 49.125 10.563
CA 45.563 0.250u 45.313 45.313 46.125 44.000 11900 662 21 2:34 58.000 26.000

ORCL 37.000 0.250u 36.750 36.375 37.563 35.563 N/A 6833 1 2:35 41.156 12.125
CPWR 27.688 -0.438d 28.125 28.125 28.125 26.875 25976 1824 50 2:34 39.906 16.375
CTXS 48.000 -0.438d 48.438 48.375 48.438 44.125 18517 2239 5 2:35 65.250 23.125
CHKP 63.500 -1.375d 64.875 64.125 64.625 57.625 10372 1688 2 2:34 73.313 10.875

LGTO 68.313 -1.563d 69.875 70.875 72.000 64.250 7797 1244 16 2:34 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 41.438 4.813u 36.625 37.125 42.188 36.875 12078 597 20 2:29 55.375 11.500
SLR 65.313 1.000u 64.313 65.188 65.375 63.625 8902 670 1 2:29 73.250 19.406
SANM 69.625 0.250u 69.375 69.375 70.375 68.375 17207 1101 2 2:34 83.500 19.625
FLEX 44.875 -0.125d 45.000 44.938 45.875 42.500 8840 530 4 2:31 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 3273 307 15 2:33 71.125 35.063
ADIC 37.125 1.125u 36.000 35.750 37.750 34.750 920 162 6 2:30 49.875 6.125
NTAP 52.875 -0.063u 52.938 52.125 53.500 49.750 8183 1139 3 2:35 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 87.125 0.438u 86.688 86.563 87.750 84.000 21003 1019 9 2:28 116.938 36.500
MER 66.063 0.250d 65.813 66.250 66.438 63.813 36988 2244 1 2:30 102.500 35.750
C 44.000 0.063d 43.938 44.125 44.750 42.313 N/A 3076 28 2:30 51.750 19.000
GS 59.438 -0.563d 60.000 59.813 60.000 57.813 13426 662 N/A 2:29 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AMGN 78.250 1.188u 77.063 77.125 78.375 75.125 28234 3609 1 2:34 81.375 28.969
BGEN 71.500 1.125u 70.375 70.875 72.125 69.500 13847 1616 1 2:34 76.625 20.875
PFE 33.375 0.063d 33.313 33.438 33.500 32.500 64664 5399 457 2:35 50.031 28.656
IMNX 115.250 -0.938d 116.188 116.750 118.250 113.000 4881 1042 2 2:31 145.875 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 19130 2313 2 2:34 29.375 3.000
VISX 85.813 -1.438u 87.250 85.625 86.500 77.625 35018 6151 4 2:35 103.875 10.484