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 505.270 8.890u 496.380 496.380 507.400 492.610 1766 1612 1 4:30 533.460 182.590
BKX 796.500 7.300u 789.200 788.500 803.400 787.400 1661 1511 1 4:30 944.300 545.700
VIX 27.990 0.630- 27.360 27.990 28.410 27.250 375 318 1 3:59 60.630 16.730
QQQ 109.234 -1.422d 110.656 111.063 111.375 109.016 39917 1729 80 4:15 123.438 97.000
SPZ 1297.800 -2.500d 1300.300 1300.300 1306.700 1295.900 1786 1502 1 5:00 1420.100 923.300
DJII 10708.000 -6.000d 10714.000 10714.000 10762.000 10683.000 N/A 10051 N/A 4:03 N/A N/A
NDX 2187.600 -24.600d 2212.200 2212.200 2226.700 2183.900 2027 1688 1 5:15 2468.400 1063.300
COMP 2518.900 -29.000d 2547.900 2562.000 2563.700 2517.400 474 428 1 5:16 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
JPM 124.938 2.000u 122.938 122.938 126.000 122.813 8791 823 60 4:00 147.813 72.125
AXP 125.000 1.938u 123.063 123.063 126.500 122.250 21677 1592 45 4:00 144.000 67.000
MRK 62.063 -0.250d 62.313 63.000 63.250 62.000 50133 3516 5 4:06 87.375 57.500
WMT 40.188 -1.063d 41.250 41.063 41.063 40.063 46584 4042 1 4:18 53.406 26.219
GE 105.063 -1.938d 107.000 106.438 106.875 104.875 38440 3446 1 4:19 120.000 69.000
HWP 107.688 -3.313d 111.000 111.500 111.750 106.625 33375 2263 286 4:02 118.438 47.063

Tech_Titans [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
INTC 73.438 1.875u 71.563 71.875 74.438 70.625 27M 24940 1 4:01 74.313 34.875
DELL 41.000 1.188u 39.813 40.625 41.813 38.000 22M 19655 11 4:01 55.000 20.375
LU 63.625 0.313d 63.313 64.188 65.250 63.000 62951 4959 564 4:01 79.750 26.719
IBM 122.188 -1.313d 123.500 123.625 124.438 121.125 40481 3038 2 4:30 139.188 55.375
MSFT 83.813 -1.313d 85.125 85.813 86.375 83.688 20M 14904 12 4:01 100.750 43.875
CSCO 59.813 -2.438d 62.250 63.188 63.875 59.625 22M 28980 220 4:01 69.250 20.563
EMC 57.000 -3.000d 60.000 58.125 59.000 55.625 11M 6778 15 4:25 67.469 20.844
WCOM 77.438 -3.813d 81.250 80.375 81.313 76.188 33M 29757 5 4:01 96.766 39.000

E*Titans [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AOL 85.563 0.813d 84.750 87.938 89.063 85.125 18M 17399 2 5:01 175.500 17.250
RNWK 67.625 0.625d 67.000 69.500 69.938 64.875 18901 4434 25 4:00 131.875 7.625
DCLK 74.563 0.563d 74.000 75.438 78.125 73.500 21829 5156 5 4:00 176.000 6.750
CNET 31.063 -1.313d 32.375 32.625 33.500 28.328 19983 2690 55 4:01 79.750 7.250
INKT 92.750 -2.375u 95.125 92.125 97.750 90.500 17781 3628 7 4:00 159.125 19.500
EBAY 79.625 -3.625d 83.250 83.125 85.875 78.250 7M 17636 10 4:00 234.000 8.406
CMGI 73.250 -3.750d 77.000 78.750 78.875 68.125 40430 11422 2 4:00 165.000 8.609
AMZN 85.500 -4.063d 89.563 91.375 98.000 84.563 6.5M 15518 3 4:01 221.250 21.656
PCLN 70.000 -4.375d 74.375 75.625 78.188 69.625 13326 3439 2 4:00 165.000 58.000
ATHM 38.000 -4.563d 42.563 39.625 41.375 37.313 14M 23942 5 4:01 99.000 11.750
YHOO 121.188 -5.688d 126.875 128.125 129.000 120.016 9M 18287 2 4:01 244.000 29.500

Networkers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
COMS 22.938 0.000d 22.938 23.000 23.688 22.875 36447 3104 2 4:01 51.125 20.000
SUNW 69.438 -1.063d 70.500 70.625 71.500 69.125 46982 5500 1 4:01 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MOT 91.125 2.375u 88.750 88.375 91.250 86.813 18182 1398 377 4:06 100.188 38.375
NXTL 48.000 0.500- 47.500 48.000 48.750 46.875 21538 2290 10 4:00 58.313 15.375
NOK 81.938 0.250d 81.688 83.500 83.750 80.938 16355 1422 61 4:01 99.375 29.531
PCS 57.688 -0.313d 58.000 58.000 58.500 57.625 10215 512 2 4:12 66.875 12.750
QCOM 147.438 -0.313d 147.750 148.750 149.938 138.313 23575 4531 2 4:01 167.250 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
RBAK 170.000 4.625u 165.375 161.000 175.000 160.500 5326 1450 6 3:59 199.250 65.000
JNPR 162.438 2.438u 160.000 155.000 169.688 149.500 4809 1485 32 4:00 172.500 90.125
JDSU 85.625 2.000u 83.625 82.875 87.000 82.750 18738 2652 2 4:01 96.250 77.250
PDYN 42.188 1.438u 40.750 42.000 43.750 36.375 2066 497 1 3:59 58.000 31.750
NT 83.250 1.188u 82.063 83.188 83.813 81.875 13832 909 200 4:03 94.125 26.813
ANTC 39.188 0.188u 39.000 36.375 40.500 36.375 4721 372 1 4:00 42.438 11.500
OCLI 62.250 0.000u 62.250 61.125 63.750 60.250 683 90 16 4:00 88.375 14.375
TLAB 59.563 0.000d 59.563 59.625 60.688 58.000 19655 2768 2 4:01 74.000 15.688
ETEK 39.750 0.000d 39.750 42.188 42.625 37.375 2684 368 13 4:00 51.188 19.438
ADCT 39.875 -0.625d 40.500 40.625 41.000 39.625 11360 1468 2 4:01 53.625 15.750
AWRE 41.000 -1.000- 42.000 41.000 44.250 39.500 2979 402 5 3:59 87.125 4.250
CMVT 67.875 -1.750d 69.625 69.000 70.375 67.188 9089 808 41 4:00 82.375 19.578
WCII 47.750 -1.875d 49.625 49.750 50.875 45.875 11215 1178 37 4:00 64.438 10.250
TERN 37.438 -2.313d 39.750 39.875 41.313 37.438 2767 594 94 4:00 60.500 7.000
EFNT 38.250 -2.688d 40.938 41.375 42.500 35.406 6041 925 10 3:59 68.000 29.250
HLIT 75.750 -5.688d 81.438 82.875 82.875 74.625 1952 406 12 3:59 84.875 7.625
CMTN 87.313 -9.125d 96.438 98.375 99.750 85.563 4229 1122 1 4:00 130.125 50.500

Tcom&Cable_SrvcPrvdr [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ADLAC 57.688 1.063d 56.625 58.750 59.500 56.500 4145 267 250 4:01 87.000 29.125
NXLK 84.375 0.875u 83.500 84.125 86.563 81.313 3477 772 14 4:00 115.375 10.563
MCLD 24.125 0.813d 23.313 24.250 24.625 23.375 16576 756 43 4:00 33.688 7.625
QWST 26.250 -1.000d 27.250 27.688 27.750 25.000 51054 5968 14 4:00 52.375 11.000
GTSG 32.000 -1.125u 33.125 31.875 33.750 31.875 10986 406 14 4:00 45.844 10.563
RCNC 36.375 -1.563u 37.938 35.250 38.688 34.938 2887 429 44 4:00 54.500 8.750
GBLX 30.688 -2.313d 33.000 35.000 35.250 30.625 15144 1771 5 3:59 64.250 8.000
MFNX 23.063 -2.500d 25.563 24.219 26.125 22.375 29109 3274 99 4:00 47.563 4.219
COVD 38.250 -2.750d 41.000 39.250 41.938 38.000 9174 1221 1 3:59 81.000 20.656
LVLT 50.750 -2.875d 53.625 51.250 54.688 50.500 6612 1388 1 4:01 100.125 22.375

ISPs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CNCX 18.063 -0.125d 18.188 19.813 19.875 17.813 10792 1349 80 4:01 57.625 7.125
PSIX 42.125 -2.625d 44.750 44.875 46.125 42.000 8200 951 7 4:00 73.750 8.375
MSPG 26.125 -2.688d 28.813 26.438 29.500 24.000 23850 4478 4 4:00 66.500 11.563
ELNK 38.813 -2.750d 41.563 42.125 43.500 37.125 9783 2041 3 4:00 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 110.375 -1.688u 112.063 106.000 116.250 103.000 17116 4542 3 4:00 148.188 7.750
VRIO 60.875 -2.563u 63.438 60.500 67.938 60.500 3741 467 8 4:00 85.000 13.000
ABOV 26.313 -2.688d 29.000 27.000 29.750 25.625 10112 1366 2 4:00 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LCOS 33.063 -1.000d 34.063 34.750 36.000 30.250 14639 2966 54 4:01 72.688 10.031
INSP 42.500 -1.438d 43.938 43.813 44.250 42.125 4477 561 2 4:00 72.625 9.750
GNET 52.313 -3.500d 55.813 54.938 58.625 51.938 8595 1912 1 4:00 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 19.313 0.063u 19.250 18.250 21.438 18.000 6537 1234 3 4:00 83.000 3.578
SONE 28.500 -1.438d 29.938 29.500 30.563 28.375 4458 344 3 3:59 79.250 4.625
TBFC 22.875 -1.750u 24.625 21.500 25.063 21.000 2628 321 3 3:59 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SCH 38.875 -1.313d 40.188 40.375 40.875 38.500 41372 1918 45 4:00 77.500 9.250
AMTD 20.375 -1.625d 22.000 22.313 22.938 18.125 37593 5821 21 4:00 62.781 1.875
EGRP 23.938 -1.813d 25.750 25.844 26.250 22.813 50971 7852 5 4:01 72.250 2.500
NDB 26.750 -2.313d 29.063 29.000 29.000 26.063 7962 1250 55 4:02 93.000 8.125
NITE 31.750 -4.875d 36.625 37.250 39.938 31.250 N/A 11334 1 4:01 81.625 2.250

E*Software [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BVSN 72.500 0.500u 72.000 72.438 74.500 70.875 3022 577 1 4:00 80.000 9.250
INTU 72.500 -2.313d 74.813 73.688 79.813 72.063 3757 677 5 4:01 110.750 26.250
VRSN 65.875 -4.375d 70.250 71.938 72.125 64.125 7467 1665 8 4:00 96.750 9.688
NSOL 54.125 -5.375d 59.500 60.375 60.375 53.750 7361 1168 1 4:01 153.750 10.500
VERT 64.750 -6.250d 71.000 75.313 75.313 64.500 2647 706 1 4:00 149.000 34.750

E*Misc [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
STRM 34.188 -0.625d 34.813 36.000 36.000 34.125 3015 276 4 3:51 70.000 24.000
GMST 55.063 -2.750d 57.813 57.000 58.500 55.000 5237 495 2 3:59 77.500 15.500
PHCM 55.938 -3.813d 59.750 61.313 62.125 55.875 1759 371 1 4:00 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GTW 78.250 3.125u 75.125 75.313 78.250 75.313 13671 1061 5 4:36 84.500 36.125
AAPL 54.438 0.313u 54.125 54.344 55.188 54.250 20829 2055 2 4:01 58.000 28.500
BBY 59.188 -6.625d 65.813 65.438 65.750 59.188 29405 1707 1 4:36 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NVLS 62.063 3.438u 58.625 60.250 62.875 56.063 15933 2498 2 4:01 75.875 20.875
AMAT 77.875 3.188u 74.688 72.438 79.125 70.563 8.6M 11254 10 4:01 79.938 21.563
TER 78.875 2.875u 76.000 75.813 78.938 75.250 10800 793 178 4:01 80.563 15.000
KLAC 69.125 0.375u 68.750 69.000 70.625 66.719 11568 1818 2 4:01 73.063 20.750
LRCX 55.750 0.188u 55.563 55.500 56.250 52.750 11751 849 2 4:01 57.813 8.375
SNPS 54.500 -2.000d 56.500 57.000 57.438 54.125 10207 817 2 4:01 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MCHP 51.688 1.813u 49.875 50.000 52.219 49.313 4136 498 11 4:00 54.938 17.000
XLNX 64.000 1.375u 62.625 63.375 64.938 61.813 14361 2553 2 4:01 65.125 14.875
VTSS 67.375 1.125u 66.250 66.000 67.875 64.500 8886 1203 2 4:01 73.875 17.125
ALTR 40.375 0.938u 39.438 39.938 40.750 38.000 23859 2287 8 4:00 46.875 14.531
PMCS 81.500 0.938u 80.563 80.000 82.625 80.000 6161 819 13 4:00 86.625 11.438
LLTC 60.250 0.500u 59.750 57.375 60.875 56.750 7824 1311 2 4:01 75.750 19.563
AMCC 81.813 0.313d 81.500 84.938 86.875 79.500 4095 903 2 4:01 99.500 12.250
TQNT 40.125 0.125d 40.000 40.750 41.500 39.750 3388 442 36 4:00 51.875 7.328
LSCC 59.500 -0.469d 59.969 59.563 61.125 59.250 1406 190 3 4:00 64.500 18.875
BRCM 108.375 -0.625d 109.000 109.500 114.000 105.125 9780 2627 3 4:01 149.500 23.500
RFMD 68.188 -0.938d 69.125 69.750 71.250 68.000 5494 695 3 4:00 86.625 6.125
MMCN 39.500 -1.000u 40.500 38.000 41.500 38.000 1846 279 1 3:58 51.500 7.750
TXN 141.500 -1.000d 142.500 142.938 143.875 140.688 18013 1880 16 4:01 155.375 45.375
CREE 26.563 -1.063u 27.625 24.688 29.000 23.500 4729 700 3 4:00 41.000 5.250
GALT 55.000 -1.063d 56.063 56.344 56.500 52.375 1950 275 1 4:00 64.750 6.625
QLGC 71.938 -1.313d 73.250 73.063 74.875 70.500 5108 795 3 3:59 85.500 11.750
RMBS 84.438 -1.563d 86.000 86.500 87.125 82.375 5755 1202 5 4:00 117.500 45.000
TXCC 44.625 -2.125u 46.750 44.000 48.500 43.250 1284 248 1 4:00 52.250 7.328

Software [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
RATL 30.000 1.000d 29.000 30.813 30.813 28.875 11685 493 19 4:00 40.000 10.500
CPWR 25.875 0.813u 25.063 25.250 28.125 24.750 26527 2363 2 4:01 39.906 16.375
CA 44.813 0.250u 44.563 44.313 45.438 44.000 7218 569 214 4:00 58.000 26.000
ADBE 87.125 0.000d 87.125 87.500 88.063 85.688 4816 608 2 4:01 93.625 23.625
ORCL 36.375 -0.125d 36.500 36.438 37.250 36.000 46842 4344 12 4:01 41.156 12.125
LGTO 68.875 -0.625d 69.500 69.375 70.750 67.688 3484 571 8 4:00 82.813 27.500
MERQ 42.375 -1.000u 43.375 40.375 44.250 40.375 3292 251 24 4:00 49.125 10.563
CTXS 45.438 -1.125d 46.563 47.125 48.469 45.313 8680 989 3 4:00 65.250 23.125
CHKP 62.000 -1.125d 63.125 64.875 65.938 61.375 2169 456 19 4:01 73.313 10.875
EFII 52.938 -1.438u 54.375 51.688 55.063 51.656 3433 498 1 4:00 60.375 13.500
SEBL 51.500 -1.875d 53.375 55.688 55.688 51.313 8829 1107 3 4:00 67.375 15.125
BMCS 51.875 -2.313u 54.188 51.625 54.313 50.750 30860 2364 2 4:01 64.875 30.000
VRTS 49.813 -3.563d 53.375 52.125 55.875 49.500 19140 1736 3 4:00 63.438 11.875

ECM [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SLR 68.125 2.000u 66.125 66.188 68.750 66.125 8795 830 220 4:03 73.250 19.406
SANM 69.625 1.125d 68.500 70.188 70.688 67.813 6895 805 1 4:00 83.500 19.625
FLEX 46.938 0.938u 46.000 44.250 47.688 44.250 5980 407 8 3:59 60.250 10.984
JBL 40.063 -0.938d 41.000 41.063 41.250 39.750 2275 213 18 4:01 55.375 11.500

Misc [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NTAP 53.906 2.781u 51.125 52.375 54.875 51.125 5834 783 2 4:00 67.000 16.000
EXTR 50.500 0.938u 49.563 48.188 51.750 48.188 3590 160 4 4:00 71.125 35.063
ADIC 33.375 -2.250d 35.625 35.375 38.938 33.375 1371 172 41 4:00 49.875 6.125

Banks_Brokers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MER 64.500 0.625u 63.875 63.875 66.188 63.750 26133 2250 5 4:00 102.500 35.750
MWD 82.438 0.313- 82.125 82.438 84.313 82.313 22795 1313 2 4:12 116.938 36.500
C 42.625 0.125u 42.500 42.125 43.313 41.938 7M 3138 14 4:16 51.750 19.000
GS 55.813 -0.438d 56.250 56.500 57.500 55.813 13475 727 10 4:02 77.250 56.000

Bios_Drugs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BGEN 71.125 2.000u 69.125 70.750 71.375 68.750 10820 1599 3 4:01 76.625 20.875
IMNX 111.500 1.125d 110.375 115.000 117.563 110.000 6480 807 2 4:01 145.875 23.938
PFE 33.563 0.813u 32.750 32.813 33.563 32.813 57534 5353 10 4:17 50.031 28.656
AMGN 76.813 0.375u 76.438 76.625 79.125 76.063 34029 3967 2 4:01 81.375 28.969

Laser [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VISX 89.250 -0.500u 89.750 87.750 91.750 87.406 8734 1886 2 4:00 103.875 10.484
BEAM 17.063 -1.688d 18.750 19.000 19.875 16.750 16040 1751 67 4:00 29.375 3.000