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 29.970 1.980u 27.990 28.510 30.390 28.490 135 117 1 11:59 60.630 16.730
QQQ 107.609 -1.625d 109.234 108.938 109.734 106.875 28534 1148 20 11:53 123.438 97.000
SOX 498.560 -6.710d 505.270 505.270 507.630 497.320 674 584 2 11:53 533.460 182.590
BKX 783.100 -13.400d 796.500 796.000 797.700 781.300 565 482 1 11:53 944.300 545.700

SPZ 1279.200 -18.600d 1297.800 1297.800 1298.800 1278.200 598 517 1 11:59 1420.100 923.300
NDX 2152.000 -35.600d 2187.600 2187.600 2192.700 2140.100 655 564 1 12:13 2468.400 1063.300
COMP 2467.900 -51.000d 2518.900 2513.100 2521.600 2463.800 151 131 1 11:58 2874.900 1357.100
DJII 10621.000 -87.000d 10708.000 10708.000 10714.000 10600.000 N/A 3708 N/A 11:54 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 40.750 0.563- 40.188 40.750 41.250 39.875 46674 2799 2 11:54 53.406 26.219
AXP 124.813 -0.188u 125.000 124.125 125.500 124.000 9568 665 3 11:53 144.000 67.000
MRK 61.875 -0.188d 62.063 62.000 62.625 61.688 18384 1322 5 11:54 87.375 57.500
HWP 106.750 -0.938d 107.688 108.000 108.625 106.188 15552 876 10 11:53 118.438 47.063

GE 103.625 -1.438d 105.063 104.625 106.000 103.000 21471 1877 1 11:54 120.000 69.000
JPM 121.625 -3.313d 124.938 124.938 125.500 121.500 3970 373 22 11:52 147.813 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 72.813 -0.625d 73.438 72.938 74.438 72.250 N/A 13694 2 11:59 74.438 34.875
DELL 40.313 -0.688d 41.000 41.188 41.688 40.125 N/A 8276 5 11:59 55.000 20.375
MSFT 82.875 -0.938d 83.813 83.563 84.000 82.438 N/A 9523 1 11:59 100.750 43.875
WCOM 75.813 -1.625d 77.438 77.938 78.125 75.625 N/A 9089 1 11:59 96.766 39.000

IBM 120.250 -1.938d 122.188 121.500 122.500 119.938 21933 1396 151 11:59 139.188 55.375
CSCO 57.375 -2.438d 59.813 60.000 60.625 56.875 N/A 22135 10 11:59 69.250 20.563
LU 61.125 -2.500d 63.625 63.000 63.125 61.000 42411 3544 7 11:53 79.750 26.719
EMC 54.375 -2.625d 57.000 56.438 56.625 54.125 42649 2557 1 11:54 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EBAY 80.313 0.688d 79.625 81.375 84.000 79.000 56123 13121 1 11:59 234.000 8.406
INKT 92.563 -0.188d 92.750 93.250 96.000 91.250 9936 1995 1 11:58 159.125 19.500
CNET 30.250 -0.813u 31.063 30.188 31.313 29.500 4737 1072 5 11:58 79.750 7.250
PCLN 68.500 -1.500u 70.000 68.375 71.250 67.625 7066 1605 5 11:59 165.000 58.000

DCLK 71.688 -2.875d 74.563 75.313 76.375 70.563 13414 3490 6 11:59 176.000 6.750
AMZN 82.250 -3.250d 85.500 85.375 86.750 82.000 39705 8259 1 11:59 221.250 21.656
ATHM 34.750 -3.250d 38.000 37.625 37.875 34.375 47799 8518 10 11:59 99.000 11.750
RNWK 64.313 -3.313d 67.625 65.938 67.750 63.125 8429 2033 1 11:59 131.875 7.625

YHOO 117.500 -3.688d 121.188 120.750 123.219 116.000 54242 11504 5 11:59 244.000 29.500
AOL 81.438 -4.125d 85.563 85.313 88.250 80.938 N/A 7255 1579 11:59 175.500 17.250
CMGI 68.750 -4.500d 73.250 73.000 74.375 68.750 27920 7436 1 11:59 165.000 8.609

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 17980 1532 10 11:59 51.125 20.000
SUNW 66.188 -3.250d 69.438 68.563 68.625 66.000 42214 5047 10 11:59 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 46.563 -1.438d 48.000 47.813 48.063 46.500 8547 1043 5 11:58 58.313 15.375
MOT 88.875 -2.250d 91.125 90.500 90.500 88.625 9908 579 2 11:53 100.188 38.375
PCS 55.438 -2.250d 57.688 57.625 57.625 55.188 4633 376 2 11:54 66.875 12.750
NOK 78.875 -3.063d 81.938 80.000 80.000 78.563 13772 815 1 11:54 99.375 29.531

QCOM 142.875 -4.563d 147.438 145.938 146.500 141.250 13873 3041 1 11:59 167.250 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
JDSU 86.250 0.625u 85.625 85.938 88.500 85.938 8217 1222 1 11:59 96.250 77.250
ANTC 39.000 -0.188- 39.188 39.000 39.250 38.875 1632 167 19 11:59 42.438 11.500
RBAK 169.500 -0.500d 170.000 170.375 173.000 166.250 3245 615 1 11:59 199.250 65.000
JNPR 161.625 -0.813d 162.438 162.750 165.500 161.000 1623 412 5 11:58 172.500 90.125

ETEK 38.500 -1.250d 39.750 39.875 39.938 38.000 537 114 5 11:58 51.188 19.438
CMVT 66.375 -1.500d 67.875 67.000 67.375 66.125 5601 490 5 11:58 82.375 19.578
NT 81.500 -1.750d 83.250 83.188 83.375 80.938 7569 436 1 11:53 94.125 26.813
ADCT 38.125 -1.750d 39.875 39.438 39.563 37.750 7934 1075 7 11:58 53.625 15.750

AWRE 38.625 -2.375d 41.000 40.250 40.375 38.625 1893 223 1 11:59 87.125 4.250
TERN 34.750 -2.688d 37.438 37.000 37.063 34.125 2196 358 3 11:57 60.500 7.000
EFNT 35.313 -2.938d 38.250 38.375 40.500 35.125 2661 339 1 11:59 68.000 29.250
HLIT 72.781 -2.969d 75.750 75.000 77.000 72.063 1167 269 1 11:55 84.875 7.625

OCLI 59.000 -3.250d 62.250 61.875 62.000 58.000 362 90 10 11:57 88.375 14.375
TLAB 56.000 -3.563d 59.563 57.688 59.125 56.000 13711 2099 1 11:59 74.000 15.688
PDYN 38.500 -3.688d 42.188 42.250 42.250 37.250 2061 443 5 11:57 58.000 31.750
CMTN 83.375 -3.938d 87.313 88.750 89.250 81.250 4553 903 5 11:58 130.125 50.500
WCII 43.250 -4.500d 47.750 47.250 47.250 42.063 8668 889 2 11:58 64.438 10.250

Tcom&Cable_SrvcPrvdr [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
QWST 26.188 -0.063d 26.250 26.500 26.875 25.875 31421 3902 23 11:59 52.375 11.000
MCLD 23.938 -0.188d 24.125 24.188 24.250 23.625 3805 238 2 11:57 33.688 7.625
COVD 37.688 -0.563d 38.250 38.875 39.500 37.375 2363 434 1 11:57 81.000 20.656
MFNX 22.000 -1.063d 23.063 23.063 23.313 21.813 9379 1146 22 11:59 47.563 4.219

ADLAC 56.000 -1.688d 57.688 57.875 57.875 55.938 4528 173 10 11:58 87.000 29.125
RCNC 34.625 -1.750d 36.375 36.375 36.438 34.500 1003 285 1 11:56 54.500 8.750
GTSG 29.938 -2.063d 32.000 32.000 32.500 29.375 7017 418 1 11:57 45.844 10.563
GBLX 27.250 -3.438d 30.688 30.438 30.500 26.625 17512 2207 3 11:59 64.250 8.000

NXLK 80.000 -4.375d 84.375 84.000 84.250 79.438 1290 358 1 11:58 115.375 10.563
LVLT 46.250 -4.500d 50.750 50.938 51.375 45.688 12753 1961 6 11:59 100.125 22.375

ISPs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CNCX 17.313 -0.750d 18.063 18.875 19.000 17.188 3725 462 1 11:59 57.625 7.125
ELNK 37.688 -1.125d 38.813 38.688 39.688 37.000 4289 895 1 11:58 99.375 19.500
MSPG 24.563 -1.563d 26.125 25.875 26.250 24.313 10987 1989 9 11:58 66.500 11.563
PSIX 39.547 -2.578d 42.125 41.500 42.000 39.250 5488 628 1 11:57 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 25.063 -1.250d 26.313 25.688 26.438 24.750 3490 573 2 11:58 75.500 5.750
VRIO 57.000 -3.875d 60.875 60.375 60.375 56.750 2241 403 7 11:56 85.000 13.000
EXDS 105.000 -5.375d 110.375 108.750 112.000 104.750 11358 2520 4 11:58 148.188 7.750

E*Portals [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GNET 51.500 -0.813u 52.313 51.188 53.000 50.141 3950 918 10 11:57 99.500 3.203
LCOS 31.500 -1.563d 33.063 32.625 33.063 31.125 7820 1577 9 11:59 72.688 10.031
INSP 39.750 -2.750d 42.500 41.500 43.250 39.125 3318 447 2 11:53 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NTBK 18.125 -1.063d 19.188 18.875 19.250 17.625 4747 661 20 11:58 83.000 3.578
TBFC 21.438 -1.438d 22.875 22.063 22.813 21.250 2147 206 2 11:58 75.875 3.938
SONE 25.125 -3.375d 28.500 29.000 29.000 25.125 2622 417 1 11:58 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 37.938 -0.875d 38.813 39.250 39.500 37.750 13499 868 12 11:53 77.500 9.250
AMTD 19.375 -1.000d 20.375 20.125 20.938 19.125 18249 3404 3 11:58 62.781 1.875
NDB 25.063 -1.688d 26.750 26.750 26.750 25.000 4072 593 N/A 11:53 93.000 8.125
EGRP 22.250 -1.688d 23.938 23.375 24.000 22.000 35787 5751 6 11:59 72.250 2.500

NITE 29.000 -2.750d 31.750 30.500 30.688 28.000 40652 7482 2 11:59 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VRSN 64.000 -1.875d 65.875 65.313 66.000 62.250 3935 727 2 11:58 96.750 9.688
INTU 70.500 -2.000d 72.500 72.250 73.813 70.250 2988 507 1 11:58 110.750 26.250
NSOL 51.250 -2.875d 54.125 54.000 54.250 50.875 8244 928 1 11:57 153.750 10.500
BVSN 69.500 -3.000d 72.500 70.500 71.000 68.500 1956 492 2 11:58 80.000 9.250

VERT 59.125 -5.625d 64.750 62.875 64.000 57.688 3981 601 4 11:58 149.000 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 56.375 0.438u 55.938 55.688 57.813 55.000 1182 207 1 11:52 89.750 32.250
STRM 32.500 -1.688d 34.188 34.000 34.938 32.375 1820 170 1 11:53 70.000 24.000
GMST 50.125 -4.938d 55.063 55.000 55.750 49.250 7317 631 10 11:59 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 53.750 -0.688d 54.438 54.000 54.313 53.625 11141 985 10 11:59 58.000 28.500
GTW 77.313 -0.938d 78.250 78.188 78.875 76.438 10172 806 1 11:52 84.500 36.125
BBY 57.063 -2.125d 59.188 60.000 61.500 56.625 14360 856 N/A 11:53 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 69.563 0.438u 69.125 69.063 70.000 68.750 6028 884 1 11:59 73.063 20.750
SNPS 54.313 -0.188d 54.500 54.375 54.938 53.125 1209 321 1 11:58 63.250 24.500
NVLS 61.750 -0.313d 62.063 62.000 63.250 60.688 8063 1031 16 11:58 75.875 20.875
AMAT 76.688 -1.188d 77.875 77.250 79.250 76.125 42423 5741 1 11:59 79.938 21.563

LRCX 53.813 -1.938d 55.750 55.563 56.188 53.750 5875 551 2 11:59 57.813 8.375
TER 76.750 -2.125d 78.875 79.000 79.500 76.688 3784 300 1 11:51 80.563 15.000

Semis [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LLTC 60.938 0.813u 60.125 60.250 61.438 59.500 4382 779 3 11:59 75.750 19.563
MCHP 52.125 0.438u 51.688 51.125 53.063 50.750 3239 447 12 11:56 54.938 17.000
CREE 26.750 0.188d 26.563 27.250 27.563 26.125 1373 213 2 11:56 41.000 5.250
AMCC 81.750 -0.063d 81.813 82.000 83.000 80.875 1062 136 5 11:56 99.500 12.250

TQNT 40.000 -0.125d 40.125 40.375 40.625 38.875 994 214 20 11:55 51.875 7.328
XLNX 63.438 -0.563d 64.000 64.063 64.500 62.813 8387 1121 3 11:58 65.125 14.875
MMCN 38.750 -0.750d 39.500 39.375 40.500 38.625 659 115 6 11:58 51.500 7.750
VTSS 66.500 -0.875d 67.375 67.500 68.000 66.375 8277 830 7 11:58 73.875 17.125

TXN 140.500 -1.000d 141.500 141.938 142.563 140.313 8675 679 11 11:53 155.375 45.375
TXCC 43.625 -1.000d 44.625 44.625 44.625 43.000 462 96 5 11:56 52.250 7.328
ALTR 39.313 -1.063d 40.375 39.938 40.063 38.625 8146 974 10 11:58 46.875 14.531
RMBS 83.250 -1.188d 84.438 84.000 84.500 81.125 3709 722 1 11:55 117.500 45.000

PMCS 79.750 -1.750d 81.500 81.875 82.125 79.375 3099 528 2 11:58 86.625 11.438
LSCC 57.750 -1.750d 59.500 59.125 60.000 57.500 1215 122 2 11:58 64.500 18.875
GALT 52.875 -2.125d 55.000 54.000 54.875 52.000 1334 145 1 11:58 64.750 6.625
RFMD 66.063 -2.125d 68.188 68.250 68.625 66.000 3098 387 1 11:59 86.625 6.125

QLGC 68.875 -3.063d 71.938 71.875 71.875 68.375 2099 451 8 11:57 85.500 11.750
BRCM 104.813 -3.563d 108.375 106.875 107.875 104.375 3860 1074 2 11:59 149.500 23.500

Software [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BMCS 51.875 0.000d 51.875 52.000 53.625 51.813 14522 1443 3 11:59 64.875 30.000
VRTS 49.625 -0.188d 49.813 49.813 50.063 49.250 61654 1956 50 11:59 63.438 11.875
RATL 29.750 -0.250d 30.000 30.000 30.125 29.375 4408 218 6 11:57 40.000 10.500
CPWR 25.250 -0.625d 25.875 25.781 25.813 24.875 10989 950 2 11:58 39.906 16.375

ADBE 86.500 -0.625u 87.125 86.375 86.813 86.313 1448 237 1 11:58 93.625 23.625
ORCL 35.688 -0.688d 36.375 36.500 36.500 35.438 26307 2787 2 11:58 41.156 12.125
EFII 51.750 -1.188d 52.938 53.000 53.000 51.250 1440 183 4 11:56 60.375 13.500
CTXS 44.250 -1.188d 45.438 45.188 45.625 43.625 4546 739 51 11:57 65.250 23.125

CA 43.313 -1.500d 44.813 44.250 44.563 43.125 4960 272 6 11:54 58.000 26.000
CHKP 60.500 -1.500d 62.000 61.250 62.000 60.000 1349 302 2 11:58 73.313 10.875
SEBL 49.625 -1.875d 51.500 51.625 51.625 49.000 6746 890 20 11:58 67.375 15.125
MERQ 40.125 -2.250d 42.375 42.375 42.406 39.875 656 169 1 11:57 49.125 10.563

LGTO 66.000 -2.875d 68.875 68.250 68.250 65.125 3791 628 2 11:58 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 46.875 -0.063u 46.938 46.750 47.563 46.625 2288 163 1 11:56 60.250 10.984
SANM 69.250 -0.375d 69.625 69.500 70.000 68.313 2107 241 7 11:58 83.500 19.625
JBL 39.063 -1.000d 40.063 40.188 40.188 38.563 1288 118 22 11:51 55.375 11.500
SLR 65.875 -2.250d 68.125 67.750 68.000 65.875 2614 316 2 11:55 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 50.625 0.125u 50.500 50.500 51.875 50.500 1951 119 25 11:57 71.125 35.063
ADIC 33.000 -0.375u 33.375 32.875 33.313 31.750 349 98 10 11:53 49.875 6.125
NTAP 52.813 -1.094d 53.906 53.188 53.750 52.500 2556 211 1 11:56 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GS 56.250 0.563- 55.688 56.250 57.188 55.875 8119 439 12 11:54 77.250 55.813
C 41.875 -0.750d 42.625 42.125 42.875 41.750 35609 1547 398 11:59 51.750 19.000
MWD 81.500 -0.938d 82.438 82.188 82.750 81.250 12000 553 101 11:54 116.938 36.500
MER 63.063 -1.438d 64.500 64.750 65.250 62.875 9756 1052 114 11:59 102.500 35.750

Bios_Drugs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
IMNX 110.875 -0.625d 111.500 110.938 113.375 110.563 1812 418 5 11:58 145.875 23.938
PFE 32.688 -0.875d 33.563 33.438 33.500 32.688 32752 2291 5 11:54 50.039 28.664
AMGN 75.688 -1.125d 76.813 76.750 78.500 75.250 27505 2734 12 11:59 81.375 28.969
BGEN 69.750 -1.375d 71.125 70.500 71.125 69.375 5305 895 2 11:59 76.625 20.875

Laser [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BEAM 15.250 -1.813d 17.063 16.750 17.000 14.625 17739 1861 5 11:58 29.375 3.000
VISX 86.250 -3.000d 89.250 87.688 89.000 85.563 5118 918 1 11:59 103.875 10.484