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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VIX 29.800 1.810u 27.990 28.510 29.900 28.490 48 45 1 10:32 60.630 16.730
QQQ 108.438 -0.797d 109.234 108.938 109.938 107.938 12815 478 1 10:27 123.438 97.000
SOX 503.530 -1.740d 505.270 505.270 507.630 500.330 328 300 1 10:27 533.460 182.590
BKX 788.900 -7.600d 796.500 796.000 797.700 786.300 219 194 1 10:27 944.300 545.700

SPZ 1282.700 -15.100d 1297.800 1297.800 1298.800 1282.300 252 219 1 10:32 1420.100 923.300
NDX 2161.700 -25.900d 2187.600 2187.600 2192.700 2157.600 311 260 1 10:47 2468.400 1063.300
COMP 2484.700 -34.200d 2518.900 2513.100 2521.600 2484.500 62 53 1 10:30 2874.900 1357.100
DJII 10640.000 -68.000d 10708.000 10708.000 10714.000 10640.000 N/A 1496 N/A 10:27 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 40.375 0.188d 40.188 40.750 41.125 40.375 22444 1232 63 10:27 53.406 26.219
MRK 62.125 0.063u 62.063 62.000 62.625 61.938 7743 635 21 10:27 87.375 57.500
AXP 124.625 -0.375u 125.000 124.125 125.500 124.000 4222 303 17 10:27 144.000 67.000
GE 104.375 -0.688d 105.063 104.625 106.000 104.000 9873 805 9 10:27 120.000 69.000

HWP 106.750 -0.938d 107.688 108.000 108.625 106.563 6923 404 114 10:27 118.438 47.063
JPM 122.813 -2.125d 124.938 124.938 125.500 122.813 1632 162 1 10:27 147.813 72.125

Tech_Titans [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
INTC 73.063 -0.375u 73.438 72.938 74.500 72.875 N/A 7951 5 10:32 74.438 34.875
DELL 40.438 -0.563d 41.000 41.188 41.688 40.313 N/A 4974 1 10:32 55.000 20.375
WCOM 76.375 -1.063d 77.438 77.938 78.125 76.250 N/A 5141 10 10:32 96.766 39.000
IBM 121.063 -1.125d 122.188 121.500 122.500 120.563 9535 581 N/A 10:27 139.188 55.375

MSFT 82.625 -1.188d 83.813 83.563 84.000 82.438 63208 5740 39 10:32 100.750 43.875
EMC 55.750 -1.250d 57.000 56.438 56.625 55.375 19373 1031 32 10:27 67.469 20.844
CSCO 58.125 -1.688d 59.813 60.000 60.625 57.875 N/A 11928 1 10:32 69.250 20.563
LU 61.563 -2.063d 63.625 63.000 63.125 61.438 23769 1647 1284 10:32 79.750 26.719

E*Titans [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EBAY 81.938 2.313u 79.625 81.375 84.000 80.875 38563 8573 3 10:32 234.000 8.406
YHOO 121.125 -0.063u 121.188 120.750 123.219 120.000 27033 5556 1 10:32 244.000 29.500
DCLK 74.250 -0.313d 74.563 75.313 75.813 72.750 6303 1511 32 10:32 176.000 6.750
INKT 92.000 -0.750d 92.750 93.250 96.000 91.250 5895 1077 1 10:32 159.125 19.500

PCLN 69.000 -1.000u 70.000 68.375 71.250 67.625 3762 966 1 10:31 165.000 58.000
CNET 30.000 -1.063d 31.063 30.188 31.000 29.500 2681 610 9 10:32 79.750 7.250
RNWK 66.375 -1.250u 67.625 65.938 67.750 65.000 4587 1047 3 10:32 131.875 7.625
AMZN 83.625 -1.875d 85.500 85.375 86.750 82.563 25942 5316 1 10:32 221.250 21.656

ATHM 36.000 -2.000d 38.000 37.625 37.875 35.813 22244 4138 10 10:32 99.000 11.750
CMGI 71.188 -2.063d 73.250 73.000 74.375 70.875 13820 3709 1 10:32 165.000 8.609
AOL 81.500 -4.063d 85.563 85.313 88.250 76.000 50201 4019 N/A 10:27 175.500 17.250

Networkers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
COMS 23.063 0.125u 22.938 23.000 23.313 22.875 9419 782 3 10:32 51.125 20.000
SUNW 67.375 -2.063d 69.438 68.563 68.625 67.313 20488 2450 10 10:32 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NXTL 47.625 -0.375d 48.000 47.813 48.063 47.625 3199 436 5 10:32 58.313 15.375
PCS 56.125 -1.563d 57.688 57.625 57.625 55.875 1412 153 2 10:27 66.875 12.750
MOT 89.063 -2.063d 91.125 90.500 90.500 89.000 5607 239 5 10:27 100.188 38.375
NOK 79.250 -2.688d 81.938 80.000 80.000 79.000 8278 406 303 10:32 99.375 29.531

QCOM 142.438 -5.000d 147.438 145.938 146.500 142.125 6689 1570 2 10:32 167.250 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EFNT 39.250 1.000u 38.250 38.375 40.500 38.375 1450 182 50 10:32 68.000 29.250
JDSU 86.500 0.875u 85.625 85.938 88.500 85.938 4225 745 10 10:32 96.250 77.250
JNPR 163.125 0.688u 162.438 162.750 165.500 161.000 612 211 1 10:31 172.500 90.125
RBAK 170.375 0.375- 170.000 170.375 173.000 169.000 1811 366 5 10:31 199.250 65.000

ANTC 38.938 -0.250d 39.188 39.000 39.250 38.875 417 63 25 10:32 42.438 11.500
ETEK 39.250 -0.500d 39.750 39.875 39.938 39.000 191 23 5 10:30 51.188 19.438
CMVT 67.125 -0.750u 67.875 67.000 67.375 66.875 1412 186 1 10:32 82.375 19.578
PDYN 41.438 -0.750d 42.188 42.250 42.250 40.500 690 169 4 10:32 58.000 31.750

NT 82.438 -0.813d 83.250 83.188 83.375 82.000 2223 190 105 10:27 94.125 26.813
OCLI 61.000 -1.250d 62.250 61.875 62.000 61.000 128 25 11 10:21 88.375 14.375
ADCT 38.563 -1.313d 39.875 39.438 39.563 38.500 3742 514 25 10:32 53.625 15.750
TLAB 58.000 -1.563u 59.563 57.688 59.125 57.500 5404 877 1 10:32 74.000 15.688

TERN 35.750 -1.688d 37.438 36.875 37.063 35.500 827 180 7 10:32 60.500 7.000
AWRE 38.875 -2.125d 41.000 40.250 40.375 38.750 1105 147 2 10:32 87.125 4.250
HLIT 73.250 -2.500d 75.750 75.000 77.000 72.063 470 150 1 10:32 84.875 7.625
WCII 45.125 -2.625d 47.750 47.250 47.250 45.125 1227 243 10 10:32 64.438 10.250
CMTN 82.000 -5.313d 87.313 88.750 89.250 81.250 2373 574 2 10:32 130.125 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
COVD 38.188 -0.063d 38.250 38.875 39.500 37.375 1538 293 1 10:32 81.000 20.656
ADLAC 57.500 -0.188d 57.688 57.875 57.875 57.500 1547 40 10 10:30 87.000 29.125
QWST 26.000 -0.250d 26.250 26.500 26.875 26.000 17537 2266 1 10:32 52.375 11.000
MCLD 23.625 -0.500d 24.125 24.188 24.250 23.625 1738 119 210 10:32 33.688 7.625

RCNC 35.500 -0.875d 36.375 36.375 36.438 35.375 511 156 1 10:30 54.500 8.750
MFNX 22.000 -1.063d 23.063 23.063 23.313 22.000 4934 561 3 10:32 47.563 4.219
GTSG 30.875 -1.125d 32.000 32.000 32.500 30.875 2726 141 1 10:32 45.844 10.563
LVLT 48.875 -1.875d 50.750 50.938 51.375 48.500 4221 787 1 10:32 100.125 22.375

NXLK 81.813 -2.563d 84.375 84.000 84.250 81.813 676 178 1 10:32 115.375 10.563
GBLX 26.875 -3.813d 30.688 30.438 30.500 26.625 13333 1653 5 10:32 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 17.750 -0.313d 18.063 18.875 19.000 17.375 1920 276 10 10:32 57.625 7.125
ELNK 37.750 -1.063d 38.813 38.688 39.688 37.500 2521 502 4 10:32 99.375 19.500
MSPG 24.813 -1.313d 26.125 25.875 26.250 24.750 6185 1177 6 10:32 66.500 11.563
PSIX 39.750 -2.375d 42.125 41.500 42.000 39.750 2325 337 1 10:32 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ABOV 25.250 -1.063d 26.313 25.688 26.438 25.250 1835 276 1 10:32 75.500 5.750
VRIO 59.000 -1.875d 60.875 60.375 60.375 58.938 943 187 1 10:31 85.000 13.000
EXDS 107.438 -2.938d 110.375 108.750 112.000 106.688 6307 1341 1 10:32 148.188 7.750

E*Portals [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
INSP 41.750 -0.750u 42.500 41.500 43.250 41.375 1786 186 1 10:32 72.625 9.750
LCOS 31.875 -1.188d 33.063 32.625 33.063 31.500 3791 847 2 10:32 72.688 10.031
GNET 51.000 -1.313d 52.313 51.188 53.000 50.500 2494 527 2 10:32 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
TBFC 21.625 -1.250d 22.875 22.063 22.813 21.500 1672 124 2 10:31 75.875 3.938
NTBK 17.625 -1.688d 19.313 18.875 19.250 17.625 2469 405 3 10:32 83.000 3.578
SONE 26.125 -2.375d 28.500 29.000 29.000 25.625 1543 230 2 10:31 79.250 4.625

E*Brokers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SCH 38.750 -0.063d 38.813 39.250 39.500 38.188 7962 389 15 10:27 77.500 9.250
AMTD 19.438 -0.938d 20.375 20.125 20.938 19.125 11802 2203 5 10:32 62.781 1.875
NDB 25.563 -1.188d 26.750 26.750 26.750 25.250 2047 281 6 10:27 93.000 8.125
EGRP 22.688 -1.250d 23.938 23.375 24.000 22.375 19669 3010 1 10:32 72.250 2.500

NITE 28.938 -2.813d 31.750 30.500 30.688 28.500 24598 4406 4 10:32 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
INTU 72.375 -0.125u 72.500 72.250 73.813 72.000 812 155 1 10:32 110.750 26.250
NSOL 51.875 -2.250d 54.125 54.000 54.250 51.375 4407 487 3 10:31 153.750 10.500
VRSN 63.313 -2.563d 65.875 65.313 66.000 63.250 2367 427 1 10:32 96.750 9.688
BVSN 68.750 -3.750d 72.500 70.500 71.000 68.500 954 247 6 10:31 80.000 9.250

VERT 60.250 -4.500d 64.750 62.875 64.000 60.250 2188 279 5 10:32 149.000 34.750

E*Misc [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PHCM 56.750 0.813u 55.938 55.688 57.813 55.000 520 131 2 10:32 89.750 32.250
STRM 33.500 -0.688d 34.188 34.000 34.938 33.500 973 89 5 10:31 70.000 24.000
GMST 53.750 -1.313d 55.063 55.000 55.750 52.000 2435 299 6 10:32 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BBY 59.375 0.188d 59.188 60.000 61.500 59.188 6331 412 15 10:27 80.500 15.969
AAPL 53.875 -0.563d 54.438 54.000 55.000 53.813 7027 537 4 10:32 58.000 28.500
GTW 76.875 -1.375d 78.250 78.188 78.875 76.438 5934 543 N/A 10:27 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
KLAC 69.500 0.375u 69.125 69.063 70.000 68.750 3173 517 14 10:32 73.063 20.750
NVLS 61.875 -0.188d 62.063 62.000 63.250 60.688 5281 731 4 10:32 75.875 20.875
TER 78.625 -0.250d 78.875 79.000 79.500 78.313 2146 162 48 10:27 80.563 15.000
AMAT 77.500 -0.375u 77.875 77.250 79.250 76.438 26866 3413 53 10:32 79.938 21.563

SNPS 54.000 -0.500d 54.500 54.375 54.750 53.125 623 185 8 10:31 63.250 24.500
LRCX 54.188 -1.563d 55.750 55.563 56.188 54.125 2988 343 5 10:32 57.813 8.375

Semis [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MCHP 52.625 0.938u 51.688 51.125 53.063 50.750 1770 276 45 10:32 54.938 17.000
TXN 142.188 0.688u 141.500 141.938 142.563 141.500 3897 277 2 10:27 155.375 45.375
LLTC 60.375 0.125u 60.250 60.250 61.438 59.500 2510 436 1 10:31 75.750 19.563
VTSS 67.438 0.063d 67.375 67.500 67.938 66.625 4103 377 9 10:32 73.875 17.125

AMCC 81.875 0.063d 81.813 82.000 83.000 80.875 732 94 1 10:31 99.500 12.250
CREE 26.500 -0.063d 26.563 27.250 27.563 26.375 781 136 11 10:32 41.000 5.250
MMCN 39.375 -0.125- 39.500 39.375 40.500 39.375 241 54 1 10:29 51.500 7.750
XLNX 63.688 -0.313d 64.000 64.063 64.500 63.188 6555 730 2 10:32 65.125 14.875

LSCC 59.125 -0.375- 59.500 59.125 60.000 59.000 414 39 4 10:32 64.500 18.875
RFMD 67.500 -0.688d 68.188 68.250 68.625 67.500 1226 140 1 10:32 86.625 6.125
TQNT 39.250 -0.875d 40.125 40.375 40.625 39.250 555 115 1 10:32 51.875 7.328
TXCC 43.563 -1.063d 44.625 44.625 44.625 43.500 341 54 1 10:31 52.250 7.328

ALTR 39.250 -1.125d 40.375 39.938 40.063 39.000 5104 589 1 10:31 46.875 14.531
PMCS 79.688 -1.813d 81.500 81.875 82.125 79.625 1426 310 10 10:32 86.625 11.438
GALT 52.625 -2.375d 55.000 54.000 54.875 52.000 631 104 3 10:32 64.750 6.625
RMBS 81.938 -2.500d 84.438 84.000 84.500 81.500 1702 367 5 10:32 117.500 45.000

BRCM 105.500 -2.875d 108.375 106.875 107.875 105.000 2338 629 2 10:32 149.500 23.500
QLGC 68.750 -3.188d 71.938 71.875 71.875 68.625 1459 318 4 10:32 85.500 11.750

Software [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BMCS 52.875 1.000u 51.875 52.000 53.625 52.000 6432 847 3 10:32 64.875 30.000
VRTS 49.813 0.000- 49.813 49.813 50.063 49.688 49683 1301 5 10:32 63.438 11.875
ORCL 36.063 -0.313d 36.375 36.500 36.500 36.000 14453 1358 19 10:32 41.156 12.125
CPWR 25.500 -0.375d 25.875 25.781 25.813 25.375 4709 350 10 10:32 39.906 16.375

RATL 29.625 -0.375d 30.000 30.000 30.125 29.500 2090 87 8 10:32 40.000 10.500
EFII 52.375 -0.563d 52.938 53.000 53.000 52.125 484 61 2 10:27 60.375 13.500
ADBE 86.375 -0.750- 87.125 86.375 86.750 86.375 1092 116 5 10:31 93.625 23.625
CHKP 61.000 -1.000d 62.000 61.250 62.000 60.000 913 199 30 10:30 73.313 10.875

MERQ 41.375 -1.000d 42.375 42.375 42.406 41.375 247 51 4 10:32 49.125 10.563
CA 43.688 -1.125d 44.813 44.250 44.563 43.438 1716 136 10 10:27 58.000 26.000
CTXS 44.000 -1.438d 45.438 45.188 45.625 44.000 2323 428 10 10:32 65.250 23.125
SEBL 50.000 -1.500d 51.500 51.625 51.625 49.875 3172 498 1 10:32 67.375 15.125

LGTO 65.625 -3.250d 68.875 68.250 68.250 65.125 2159 482 5 10:32 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
FLEX 47.250 0.313u 46.938 46.750 47.563 46.625 705 91 3 10:32 60.250 10.984
SANM 69.188 -0.438d 69.625 69.500 70.000 68.875 568 90 1 10:30 83.500 19.625
JBL 39.375 -0.688d 40.063 40.188 40.188 38.563 1005 79 148 10:30 55.375 11.500
SLR 67.250 -0.875d 68.125 67.750 68.000 66.500 959 139 1 10:27 73.250 19.406

Misc [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EXTR 51.688 1.188u 50.500 50.500 51.875 50.500 442 43 6 10:32 71.125 35.063
NTAP 52.938 -0.969d 53.906 53.188 54.000 52.500 973 121 3 10:32 67.000 16.000
ADIC 32.063 -1.313d 33.375 32.875 33.313 31.750 202 63 1 10:28 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GS 56.813 1.125u 55.688 56.250 57.188 56.250 3760 268 14 10:27 77.250 55.813
C 42.000 -0.625d 42.625 42.125 42.875 41.750 20473 784 104 10:27 51.750 19.000
MER 63.688 -0.813d 64.500 64.750 65.250 63.313 5096 525 1 10:27 102.500 35.750
MWD 81.438 -1.000d 82.438 82.188 82.750 81.313 5448 272 4 10:27 116.938 36.500

Bios_Drugs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
IMNX 112.000 0.500u 111.500 110.938 113.375 110.938 989 188 1 10:29 145.875 23.938
AMGN 77.250 0.438u 76.813 76.750 78.500 76.750 12002 1403 3 10:32 81.375 28.969
BGEN 70.750 -0.375u 71.125 70.500 71.125 69.750 2766 452 3 10:32 76.625 20.875
PFE 32.938 -0.625d 33.563 33.438 33.500 32.813 16084 1147 N/A 10:27 50.031 28.656

Laser [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BEAM 16.063 -1.000d 17.063 16.750 17.000 15.813 6993 818 35 10:32 29.375 3.000
VISX 88.125 -1.125u 89.250 87.688 89.000 87.625 2350 409 1 10:31 103.875 10.484