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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SOX 501.010 13.130u 487.880 487.880 501.160 483.500 910 807 1 12:53 533.460 182.590
NDX 2239.000 6.800u 2232.200 2232.200 2260.000 2208.300 893 781 1 1:13 2468.400 1063.300
COMP 2571.000 5.200u 2565.800 2552.000 2591.000 2543.500 211 178 1 12:57 2874.900 1357.100
VIX 28.110 0.230u 27.880 27.790 28.650 26.660 194 167 1 12:57 60.630 16.730

QQQ 111.813 -0.047u 111.859 111.063 113.125 110.313 38874 1316 15 12:52 123.438 97.000
SPZ 1305.400 -8.300d 1313.700 1313.700 1316.800 1303.200 832 746 1 12:58 1420.100 923.300
BKX 795.300 -17.000d 812.300 808.000 808.400 794.400 805 707 1 12:53 944.300 545.700
DJII 10726.000 -68.000d 10794.000 10794.000 10818.000 10706.000 N/A 5071 N/A 12:53 N/A N/A

DOW [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
WMT 40.875 -0.500- 41.375 40.875 42.063 40.375 33127 2287 395 12:58 53.406 26.219
HWP 112.500 -1.375d 113.875 112.563 115.875 112.125 20726 1423 2 12:52 118.438 47.063
MRK 62.563 -1.438d 64.000 63.188 63.563 62.375 31611 2287 2 12:53 87.375 57.500
JPM 123.750 -1.750d 125.500 124.250 124.750 122.313 5618 510 N/A 12:52 147.813 72.125

AXP 124.813 -2.313d 127.125 125.500 127.000 124.500 13379 820 15 12:52 144.000 67.000
GE 106.375 -3.188d 109.563 108.125 108.938 106.250 29678 2205 1 12:53 120.000 69.000

Tech_Titans [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
IBM 124.813 1.750u 123.063 122.000 127.000 121.688 37083 2201 5 12:53 139.188 55.375
DELL 40.188 1.438u 38.750 38.500 40.250 38.500 N/A 9983 50 12:58 55.000 20.375
INTC 72.813 1.375u 71.438 70.750 73.313 70.500 N/A 12951 1 12:58 74.313 34.875
CSCO 62.625 1.125u 61.500 61.500 63.250 61.250 N/A 13264 1 12:58 69.250 20.563

LU 65.250 1.000u 64.250 63.750 65.875 63.250 39528 3417 3 12:52 79.750 26.719
MSFT 85.500 -0.250d 85.750 86.063 86.438 85.063 N/A 10166 5 12:58 100.750 43.875
WCOM 81.813 -1.375d 83.188 82.500 83.125 81.500 51730 4519 2 12:58 96.766 39.000
EMC 60.875 -1.438d 62.313 62.125 62.500 60.625 28074 2018 27 12:53 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
YHOO 132.063 3.688u 128.375 131.125 136.000 130.000 N/A 18783 1 12:58 244.000 29.500
AOL 86.688 2.750u 83.938 85.125 88.750 83.500 N/A 18552 2 12:53 175.500 17.250
CMGI 79.750 -0.188d 79.938 80.500 84.375 77.750 49633 13032 4 12:58 165.000 8.609
ATHM 44.063 -0.813d 44.875 44.250 46.000 42.688 33935 6777 1 12:58 99.000 11.750

PCLN 77.250 -0.875u 78.125 76.750 84.313 75.000 17468 4893 8 12:58 165.000 58.000
INKT 102.438 -0.938u 103.375 101.875 106.375 101.500 17276 3412 1 12:56 159.125 19.500
CNET 34.063 -1.813d 35.875 34.750 36.125 33.250 14466 2683 2 12:58 79.750 7.250
RNWK 68.625 -1.875d 70.500 69.063 72.750 68.250 14653 3670 1 12:57 131.875 7.625

DCLK 76.750 -3.625d 80.375 77.250 82.000 75.875 20285 5265 1 12:58 176.000 6.750
AMZN 92.875 -4.375d 97.250 96.625 99.500 92.063 N/A 12573 1 12:58 221.250 21.656
EBAY 86.250 -6.625d 92.875 88.750 98.000 85.188 N/A 21392 2 12:58 234.000 8.406

Networkers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
COMS 23.000 -0.563d 23.563 23.250 23.500 23.000 20607 1597 1 12:58 51.125 20.000
SUNW 70.625 -0.875u 71.500 70.375 71.750 69.875 43533 4782 2 12:58 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 145.938 2.813u 143.125 142.000 147.313 141.500 17802 3311 1 12:57 167.250 18.875
NXTL 48.938 1.438u 47.500 47.438 49.563 47.000 25818 2284 10 12:58 58.313 15.375
MOT 89.000 1.000u 88.000 87.750 89.938 87.688 12319 707 26 12:52 100.188 38.375
PCS 58.938 0.563u 58.375 58.313 59.500 57.750 6458 400 N/A 12:52 66.875 12.750

NOK 81.125 -0.313u 81.438 81.000 82.500 80.750 10022 774 N/A 12:53 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PDYN 40.438 3.375u 37.063 35.875 41.000 35.250 2668 586 2 12:57 58.000 31.750
EFNT 39.875 3.313u 36.563 35.375 41.875 35.250 3564 642 1 12:58 68.000 29.250
AWRE 43.875 2.359u 41.516 39.938 45.000 39.938 2077 357 3 12:49 87.125 4.250
JNPR 159.938 2.281u 157.656 156.500 163.750 153.375 3187 856 1 12:56 172.500 90.125

TERN 40.125 1.875u 38.250 37.875 40.625 37.375 5258 670 13 12:56 60.500 7.000
JDSU 84.875 1.688u 83.188 83.813 87.750 83.000 12241 1932 7 12:57 96.250 77.250
ANTC 38.625 1.438u 37.188 36.125 39.625 36.125 2460 291 3 12:54 42.438 11.500
OCLI 62.875 0.875u 62.000 62.500 63.750 62.000 433 53 10 12:47 88.375 14.375

CMVT 69.875 0.875u 69.000 68.313 70.563 67.500 6595 506 5 12:52 82.375 19.578
TLAB 61.375 0.750u 60.625 60.000 62.375 58.500 11464 1984 2 12:57 74.000 15.688
NT 82.500 0.500u 82.000 81.250 83.125 80.938 10410 711 1 12:52 94.125 26.813
CMTN 94.000 0.438u 93.563 90.500 99.000 90.250 5871 1015 1 12:56 130.125 50.500
WCII 50.000 0.125u 49.875 49.875 50.625 49.250 3840 317 8 12:56 64.438 10.250

ETEK 40.125 0.000u 40.125 40.000 40.500 39.000 1092 121 2 12:01 51.188 19.438
ADCT 41.063 -0.188u 41.250 40.625 41.625 40.250 7048 653 45 12:56 53.625 15.750
HLIT 80.813 -2.344u 83.156 78.250 83.000 78.250 839 202 1 12:57 84.875 7.625
RBAK 165.000 -2.375u 167.375 160.063 169.125 160.000 1563 363 13 12:57 199.250 65.000

Tcom&Cable_SrvcPrvdr [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LVLT 56.063 3.313u 52.750 52.875 56.063 51.875 8026 1223 5 12:58 100.125 22.375
NXLK 83.500 2.125u 81.375 80.938 84.500 80.375 3250 582 2 12:58 115.375 10.563
RCNC 38.063 1.000u 37.063 37.250 38.250 37.000 2880 394 10 12:54 54.500 8.750
COVD 43.000 1.000u 42.000 40.875 45.500 40.500 6243 1171 5 12:58 81.000 20.656

MFNX 26.063 0.813u 25.250 25.000 27.000 23.625 18678 1764 1 12:57 47.563 4.219
QWST 28.000 0.500u 27.500 27.375 28.438 27.125 38161 5118 2 12:58 52.375 11.000
ADLAC 56.375 0.125u 56.250 55.500 56.625 54.375 4582 291 1 12:57 87.000 29.125

MCLD 23.313 -0.313- 23.625 23.313 23.625 22.625 4259 393 30 12:52 33.688 7.625
GTSG 32.938 -0.750d 33.688 33.063 33.625 32.000 6185 366 150 12:55 45.844 10.563
GBLX 33.438 -1.750d 35.188 34.250 34.625 33.250 6921 779 2 12:56 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ELNK 41.375 4.313u 37.063 38.500 42.188 38.313 15966 3331 1 12:57 99.375 19.500
MSPG 28.563 2.563u 26.000 26.500 29.438 26.438 39325 7249 2 12:58 66.500 11.563
PSIX 45.875 2.375u 43.500 44.094 47.688 42.875 11251 1620 10 12:58 73.750 8.375
CNCX 19.375 0.094u 19.281 19.125 20.875 18.750 8756 693 14 12:57 57.625 7.125

WebHosting [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ABOV 29.563 0.500u 29.063 28.125 31.125 26.500 5775 948 1 12:58 75.500 5.750
VRIO 66.875 -0.938u 67.813 66.625 71.688 65.250 4124 705 50 12:57 85.000 13.000
EXDS 117.375 -2.000d 119.375 117.969 124.750 116.000 16118 3906 10 12:58 148.188 7.750

E*Portals [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LCOS 36.500 1.188u 35.313 35.750 37.875 34.000 19734 3873 1 12:57 72.688 10.031
INSP 44.500 0.750u 43.750 44.250 46.750 43.250 6878 726 3 12:57 72.625 9.750
GNET 58.125 -0.625u 58.750 57.250 61.000 56.063 11495 2464 3 12:57 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NTBK 19.750 0.375u 19.375 19.063 21.000 19.000 7824 1148 3 12:49 83.000 3.578
SONE 30.813 0.188u 30.625 30.625 31.250 30.250 2404 225 3 12:53 79.250 4.625
TBFC 24.938 -1.438u 26.375 24.688 26.625 24.000 2791 350 8 12:55 75.875 3.938

E*Brokers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AMTD 22.563 -0.875- 23.438 22.563 24.500 21.313 52787 8301 20 12:58 62.781 1.875
EGRP 26.188 -1.188d 27.375 26.938 27.563 25.625 59899 8758 2 12:58 72.250 2.500
NDB 29.438 -1.438u 30.875 28.563 31.500 28.563 6193 797 2 12:51 93.000 8.125
NITE 38.250 -1.688d 39.938 38.313 41.250 38.000 23291 4128 4 12:57 81.625 2.250

SCH 39.750 -2.000d 41.750 41.000 41.750 39.375 29899 1422 1 12:52 77.500 9.250

E*Software [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BVSN 73.250 1.375u 71.875 71.875 75.250 70.500 1736 441 1 12:57 80.000 9.250
VERT 75.125 -0.125u 75.250 73.000 80.250 72.500 2237 609 1 12:54 149.000 34.750
VRSN 69.813 -0.313u 70.125 69.750 71.750 66.750 7630 1340 6 12:56 96.750 9.688
NSOL 59.375 -1.000- 60.375 59.375 61.063 57.625 3455 834 5 12:57 153.750 10.500

INTU 78.000 -1.625d 79.625 79.000 82.125 77.688 4170 579 1 12:57 110.750 26.250

E*Misc [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
STRM 35.500 1.125u 34.375 34.000 36.000 32.875 2593 443 2 12:55 70.000 24.000
GMST 58.625 0.563u 58.063 58.125 59.000 57.625 3279 318 14 12:57 77.500 15.500
PHCM 60.000 -1.250u 61.250 56.875 64.125 55.875 3294 946 9 12:56 89.750 32.250

PCs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AAPL 54.938 0.188u 54.750 54.063 55.000 53.938 19803 1453 40 12:58 58.000 28.500
BBY 67.375 0.063u 67.313 66.000 68.000 65.875 8555 647 7 12:52 80.500 15.969
GTW 74.875 -0.438d 75.313 75.250 76.250 74.625 5890 436 5 12:50 84.500 36.125

SemiCapX_EDA [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
TER 76.375 4.375u 72.000 72.000 76.375 71.500 5088 501 4 12:52 80.563 15.000
NVLS 59.563 3.438u 56.125 56.313 60.250 55.000 23309 2478 5 12:57 75.875 20.875
AMAT 74.875 2.438u 72.438 71.875 75.250 71.750 32885 4328 7 12:58 79.938 21.563
LRCX 55.563 1.313u 54.250 53.813 56.250 53.688 7631 660 25 12:57 57.813 8.375

KLAC 69.500 0.375u 69.125 68.938 70.500 68.188 6231 999 1 12:55 73.063 20.750
SNPS 57.625 0.188u 57.438 56.875 59.125 56.625 3462 411 10 12:57 63.250 24.500

Semis [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
TXN 143.438 3.813u 139.625 140.000 143.688 139.938 13271 1061 N/A 12:52 155.375 45.375
GALT 55.750 2.500u 53.250 52.375 57.125 52.250 1597 299 1 12:55 64.750 6.625
VTSS 66.500 2.125u 64.375 64.000 66.875 63.000 5676 846 4 12:58 73.875 17.125
ALTR 40.438 1.938u 38.500 38.250 40.625 37.375 30438 2250 2 12:57 46.875 14.531

CREE 29.188 1.438u 27.750 28.000 29.625 25.750 5046 853 1 12:55 41.000 5.250
PMCS 81.000 0.938u 80.063 79.625 82.000 79.438 3847 838 5 12:57 86.625 11.438
LSCC 60.500 0.813u 59.688 59.125 61.125 59.125 1382 179 10 12:53 64.500 18.875
QLGC 73.500 0.500u 73.000 72.000 75.000 70.625 4295 942 3 12:57 85.500 11.750

MMCN 42.375 0.375u 42.000 41.625 44.500 41.625 2246 251 12 12:55 51.500 7.750
MCHP 50.500 0.375u 50.125 49.500 50.625 49.000 1732 223 4 12:54 54.938 17.000
TQNT 41.250 0.250u 41.000 40.938 42.125 40.250 1805 357 2 12:54 51.875 7.328
LLTC 61.125 0.250u 60.875 60.000 61.375 59.125 5800 823 1 12:54 75.750 19.563

TXCC 43.875 0.125u 43.750 42.875 45.438 42.750 898 186 1 12:58 52.250 7.328
RMBS 86.875 0.125u 86.750 85.250 88.500 83.500 5062 885 1 12:57 117.500 45.000
XLNX 64.000 0.125u 63.875 63.500 64.750 62.500 10476 1320 1 12:57 65.125 14.875
RFMD 70.313 -0.125d 70.438 70.688 72.500 66.875 5481 960 1 12:56 86.625 6.125

BRCM 114.125 -0.125u 114.250 113.125 116.438 110.875 9148 2111 11 12:57 149.500 23.500
AMCC 82.813 -2.063d 84.875 84.750 85.125 82.250 2854 455 3 12:56 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BMCS 53.563 1.938u 51.625 51.313 54.250 50.938 21872 1569 10 12:57 64.875 30.000
LGTO 70.375 1.875u 68.500 67.438 71.781 66.500 5620 725 100 12:57 82.813 27.500
EFII 55.000 -0.063u 55.063 54.625 55.250 53.375 2362 279 1 12:56 60.375 13.500
ORCL 36.813 -0.313u 37.125 36.438 37.188 36.375 26758 2608 4 12:57 41.156 12.125

CTXS 47.500 -0.625- 48.125 47.500 48.875 47.000 6552 809 10 12:52 65.250 23.125
ADBE 86.625 -0.813d 87.438 86.813 88.250 86.000 2656 535 2 12:52 93.625 23.625
CA 45.000 -0.875d 45.875 45.875 45.875 44.813 5659 347 N/A 12:52 58.000 26.000
RATL 29.625 -1.125d 30.750 30.625 30.625 29.250 5436 204 10 12:54 40.000 10.500

CHKP 64.750 -1.250u 66.000 64.500 68.750 63.375 3868 659 2 12:55 73.313 10.875
CPWR 26.000 -1.688d 27.688 27.438 27.438 24.875 49859 3033 1 12:56 39.906 16.375
VRTS 54.250 -1.688d 55.938 55.375 56.813 53.750 6861 728 2 12:56 63.438 11.875
MERQ 44.500 -1.750d 46.250 45.000 45.625 44.250 880 133 2 12:56 49.125 10.563

SEBL 53.688 -1.938d 55.625 54.063 54.500 53.000 11353 916 1 12:57 67.375 15.125

ECM [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SLR 67.125 1.500u 65.625 65.625 68.125 65.000 4513 453 4 12:53 73.250 19.406
FLEX 45.813 0.375u 45.438 45.125 46.375 43.875 4249 306 10 12:47 60.250 10.984
JBL 41.688 0.188u 41.500 40.875 42.000 40.500 3595 224 50 12:51 55.375 11.500
SANM 70.000 0.188u 69.813 69.188 71.000 69.000 4290 485 4 12:58 83.500 19.625

Misc [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ADIC 38.250 -0.500d 38.750 38.750 39.500 38.000 868 88 10 12:38 49.875 6.125
NTAP 53.250 -1.125u 54.375 53.000 55.375 52.875 4307 449 2 12:57 67.000 16.000
EXTR 50.500 -1.500d 52.000 51.875 53.688 50.125 2564 188 3 12:58 71.125 35.063

Banks_Brokers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
C 42.625 -1.375d 44.000 43.563 43.750 42.438 44295 2007 8 12:52 51.750 19.000
MER 64.500 -1.875d 66.375 65.875 66.000 64.125 11502 1221 1 12:52 102.500 35.750
GS 57.063 -2.188d 59.250 58.938 58.938 57.000 7836 450 10 12:57 77.250 57.813
MWD 83.500 -3.188d 86.688 85.813 86.000 83.000 14948 742 5 12:53 116.938 36.500

Bios_Drugs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PFE 33.250 -0.313d 33.563 33.625 33.625 33.063 31164 2816 N/A 12:52 50.031 28.656
BGEN 70.438 -0.688d 71.125 70.813 72.188 69.500 6548 877 5 12:57 76.625 20.875
AMGN 77.625 -1.563d 79.188 78.500 80.250 77.625 22784 2858 1 12:58 81.375 28.969
IMNX 111.000 -3.250d 114.250 113.750 115.000 110.875 4803 672 1 12:57 145.875 23.938

Laser [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VISX 89.625 1.813u 87.813 87.750 91.750 86.000 9692 1979 10 12:57 103.875 10.484
BEAM 19.063 -0.875d 19.938 19.250 19.938 18.625 5124 813 10 12:58 29.375 3.000