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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NDX 2180.700 16.900u 2163.800 2164.600 2204.900 2164.600 490 440 1 11:32 2468.400 1063.300
COMP 2502.000 11.900d 2490.100 2532.500 2535.400 2502.000 109 99 1 11:17 2874.900 1357.100
BKX 793.200 9.800u 783.400 787.400 797.700 787.400 402 343 1 11:12 944.300 545.700
DJII 10663.000 8.000u 10655.000 10655.000 10735.000 10651.000 N/A 2619 N/A 11:12 N/A N/A

SPZ 1284.200 2.800u 1281.400 1281.400 1294.200 1281.400 431 375 1 11:17 1420.100 923.300
SOX 501.840 2.790u 499.050 499.050 505.360 499.050 507 450 2 11:12 533.460 182.590
QQQ 108.688 0.438d 108.250 110.188 110.250 108.625 28680 872 18 11:12 123.438 97.000
VIX 28.490 0.190u 28.300 28.020 28.490 27.330 93 75 1 11:17 60.630 16.730

DOW [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AXP 127.250 2.750u 124.500 125.875 128.000 125.000 7453 546 201 11:12 144.000 67.000
JPM 123.438 1.500d 121.938 123.500 124.438 123.000 3597 312 1 11:11 147.813 72.125
WMT 43.750 0.875u 42.875 43.625 44.438 43.563 43567 2636 4 11:17 53.406 26.219
GE 105.313 0.438- 104.875 105.313 105.938 105.063 15750 1326 15 11:12 120.000 69.000

HWP 106.813 0.125d 106.688 108.813 108.813 106.500 10093 630 1 11:12 118.438 47.063
MRK 61.875 -0.375d 62.250 62.813 62.938 61.750 15791 1065 7 11:11 87.375 57.500

Tech_Titans [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
INTC 74.125 2.375u 71.750 73.938 74.625 73.563 N/A 11205 5 11:17 74.438 34.875
CSCO 60.438 1.688d 58.750 62.438 62.500 60.125 N/A 18469 1 11:17 69.250 20.563
EMC 55.250 1.625- 53.625 55.250 55.563 54.563 24247 1824 1 11:12 67.469 20.844
IBM 120.500 1.188u 119.313 120.125 121.938 119.813 21071 1254 N/A 11:12 139.188 55.375

WCOM 76.063 1.000d 75.063 76.750 76.750 75.438 N/A 5310 5 11:17 96.766 39.000
DELL 41.063 0.625d 40.438 41.313 41.438 40.875 N/A 6026 3 11:17 55.000 20.375
LU 62.188 0.563d 61.625 63.125 63.375 62.000 35129 2731 N/A 11:12 79.750 26.719
MSFT 82.500 -0.438d 82.938 84.000 84.125 82.375 N/A 6665 2 11:17 100.750 43.875

E*Titans [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AOL 85.688 0.688d 85.000 87.500 89.000 85.000 N/A 6500 N/A 11:12 175.500 17.250
ATHM 33.875 -0.750d 34.625 36.000 36.000 33.750 28492 5331 3 11:17 99.000 11.750
CNET 32.625 -1.875d 34.500 33.625 34.000 30.875 10850 1768 3 11:17 79.750 7.250
PCLN 69.750 -2.000d 71.750 75.750 76.250 69.000 9709 2303 1 11:16 165.000 58.000

DCLK 76.375 -2.625d 79.000 80.375 81.000 75.000 11933 2930 4 11:17 176.000 6.750
RNWK 68.000 -2.750d 70.750 72.375 72.750 67.500 9496 2155 1 11:17 131.875 7.625
INKT 97.875 -3.000d 100.875 103.000 104.188 97.063 12865 2456 2 11:17 159.125 19.500
EBAY 85.875 -3.375d 89.250 93.500 93.500 85.000 49100 10975 2 11:17 234.000 8.406

YHOO 124.000 -3.500d 127.500 130.250 130.500 122.563 49809 9503 1 11:17 244.000 29.500
CMGI 72.188 -4.000d 76.188 78.750 79.000 71.750 27601 7209 5 11:17 165.000 8.609
AMZN 86.000 -5.000d 91.000 92.375 92.750 85.188 49669 8875 5 11:17 221.250 21.656

Networkers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SUNW 68.813 0.813d 68.000 69.375 69.938 68.625 25667 2958 1 11:17 76.438 19.188
COMS 23.313 0.375- 22.938 23.313 23.625 23.125 20290 1404 4 11:16 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NXTL 47.688 1.688u 46.000 46.750 48.188 46.438 27219 1197 10 11:17 58.313 15.375
MOT 89.438 0.938d 88.500 89.500 91.188 89.250 11215 566 17 11:17 100.188 38.375
PCS 55.250 0.000d 55.250 55.375 56.000 55.250 2346 230 6 11:10 66.875 12.750
NOK 79.188 -0.063d 79.250 80.250 80.375 79.125 9402 587 5 11:12 99.375 29.531

QCOM 144.625 -3.000d 147.625 147.875 148.000 144.313 9862 1849 7 11:17 167.250 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 175.000 5.125u 169.875 172.375 179.000 171.500 2213 696 5 11:16 199.250 65.000
JNPR 173.000 2.125- 170.875 173.000 179.625 172.750 2985 1071 1 11:17 172.500 90.125
JDSU 87.063 1.750u 85.313 86.969 87.625 86.500 6418 1000 2 11:16 96.250 77.250
OCLI 62.000 1.500u 60.500 61.250 62.750 60.250 291 37 1 11:11 88.375 14.375

NT 83.625 1.438d 82.188 84.000 84.375 83.375 6451 319 1 11:11 94.125 26.813
TLAB 58.000 1.063d 56.938 59.000 60.375 57.750 17290 1954 3 11:17 74.000 15.688
ADCT 39.875 0.938u 38.938 39.375 40.375 39.250 9105 825 25 11:17 53.625 15.750
HLIT 78.875 0.875d 78.000 79.375 80.750 78.250 876 107 3 11:16 84.875 7.625

ANTC 39.625 0.688u 38.938 39.500 40.000 39.469 1548 107 4 11:16 42.438 11.500
CMVT 67.813 0.625d 67.188 67.875 68.750 67.500 1790 234 52 11:17 82.375 19.578
AWRE 39.250 0.375d 38.875 39.500 40.625 39.250 729 165 2 11:17 87.125 4.250
CMTN 83.375 0.000d 83.375 87.875 89.875 82.250 4096 889 3 11:16 130.125 50.500
EFNT 36.750 -0.125d 36.875 37.625 38.875 36.625 1555 221 1 11:16 68.000 29.250

PDYN 40.688 -0.313d 41.000 41.875 42.438 40.563 1232 210 58 11:17 58.000 31.750
ETEK 38.500 -0.375d 38.875 39.250 39.938 38.125 437 76 2 11:16 51.188 19.438
TERN 36.250 -1.000d 37.250 38.750 38.875 35.875 1188 244 2 11:16 60.500 7.000
WCII 43.750 -2.188d 45.938 47.563 48.063 42.750 8753 1007 3 11:16 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GBLX 29.250 1.250d 28.000 30.250 30.438 29.063 8428 971 1 11:17 64.250 8.000
GTSG 31.000 0.188d 30.813 31.625 32.125 30.625 4223 195 2 11:16 45.844 10.563
RCNC 34.688 0.188d 34.500 35.500 35.625 34.688 902 184 5 11:17 54.500 8.750
COVD 37.313 0.000d 37.313 38.125 39.000 37.000 2429 481 10 11:17 81.000 20.656

MCLD 23.625 0.000d 23.625 24.063 24.125 23.500 2184 161 10 11:16 33.688 7.625
QWST 26.813 -0.063d 26.875 27.500 27.625 26.750 21710 2785 2 11:17 52.375 11.000
MFNX 21.438 -0.563d 22.000 22.938 23.375 21.438 7251 1027 2 11:17 47.563 4.219

ADLAC 55.000 -1.125d 56.125 56.125 57.250 55.000 1180 107 1 11:16 87.000 29.125
LVLT 45.375 -1.500d 46.875 47.938 48.000 45.313 6058 932 1 11:17 100.125 22.375
NXLK 77.125 -3.750d 80.875 81.875 82.250 77.000 1516 385 5 11:15 115.375 10.563

ISPs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ELNK 42.125 -0.250d 42.375 42.875 43.750 41.938 6543 1239 2 11:17 99.375 19.500
CNCX 17.750 -0.688d 18.438 18.938 19.625 17.500 4011 423 100 11:15 57.625 7.125
PSIX 39.000 -0.875d 39.875 40.938 42.000 38.813 4828 619 2 11:16 73.750 8.375
MSPG 26.000 -1.563d 27.563 28.188 28.625 25.750 9781 1845 2 11:17 66.500 11.563

WebHosting [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ABOV 24.688 -0.313d 25.000 25.875 26.500 24.563 3589 508 6 11:12 75.500 5.750
VRIO 59.125 -0.875d 60.000 62.000 62.500 58.000 1873 306 1 11:17 85.000 13.000
EXDS 112.000 -3.375d 115.375 117.438 119.000 110.750 11795 2646 7 11:16 148.188 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 32.188 -1.563d 33.750 34.500 34.625 32.063 8123 1506 3 11:17 72.688 10.031
INSP 41.125 -1.688d 42.813 42.875 43.313 40.500 1330 290 2 11:17 72.625 9.750
GNET 56.250 -4.625d 60.875 62.000 62.500 56.063 8727 1971 4 11:17 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SONE 26.500 0.250d 26.250 27.875 28.000 26.313 1437 218 4 11:17 79.250 4.625
NTBK 18.813 0.188d 18.625 19.750 20.000 18.250 2119 352 2 11:17 83.000 3.578
TBFC 21.750 -0.125d 21.875 22.625 22.688 21.625 1482 157 10 11:15 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EGRP 22.563 0.063d 22.500 23.250 23.625 22.500 27561 4415 15 11:17 72.250 2.500
NITE 30.125 -0.125d 30.250 32.063 33.000 29.625 29638 5239 3 11:17 81.625 2.250
SCH 37.250 -0.750d 38.000 38.250 38.750 37.063 13057 726 10 11:12 77.500 9.250
AMTD 20.750 -1.250d 22.000 22.750 23.250 20.500 25504 3853 8 11:17 62.781 1.875

NDB 25.500 -1.375d 26.875 27.750 28.000 25.500 2886 428 44 11:17 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
INTU 72.250 0.813d 71.438 73.000 73.500 71.500 1927 336 25 11:15 110.750 26.250
BVSN 76.000 -0.563d 76.563 77.750 79.250 75.500 2850 592 2 11:17 80.000 9.250
VRSN 69.125 -1.375d 70.500 72.375 75.250 69.125 5518 1296 5 11:16 96.750 9.688
VERT 56.000 -2.500d 58.500 61.406 61.500 55.375 2921 625 6 11:16 149.000 34.750

NSOL 53.750 -3.250d 57.000 55.875 56.000 51.000 4125 862 1 11:17 153.750 10.500

E*Misc [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PHCM 67.625 2.875d 64.750 68.000 69.750 65.438 1358 379 1 11:16 89.750 32.250
GMST 54.500 0.125d 54.375 56.000 56.625 54.500 2579 257 10 11:17 77.500 15.500
STRM 34.313 -1.125d 35.438 35.250 35.250 34.000 416 81 5 11:17 70.000 24.000

PCs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AAPL 57.125 1.750u 55.375 56.000 58.438 55.938 36497 3705 1 11:17 58.000 28.500
BBY 62.438 0.938d 61.500 63.500 64.313 62.375 9097 535 4 11:11 80.500 15.969
GTW 77.875 -0.125d 78.000 78.875 79.375 77.438 3374 352 N/A 11:12 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SNPS 55.375 1.000u 54.375 54.500 55.625 54.500 1161 165 4 11:17 63.250 24.500
NVLS 62.750 0.469d 62.281 63.438 63.875 62.563 6284 561 1 11:17 75.875 20.875
LRCX 55.938 -0.063d 56.000 56.063 57.188 55.688 2979 416 1 11:16 57.813 8.375
KLAC 67.563 -0.188d 67.750 69.000 69.000 67.125 5734 659 21 11:17 73.063 20.750

TER 75.063 -1.750d 76.813 76.813 76.813 74.500 3983 218 3 11:08 80.563 15.000
AMAT 74.500 -2.438d 76.938 77.250 77.313 74.500 38115 4036 5 11:17 79.938 21.563

Semis [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MMCN 42.750 3.813u 38.938 40.500 44.125 40.125 3833 540 3 11:16 51.500 7.750
BRCM 108.500 3.625u 104.875 107.813 111.688 107.000 9701 2060 5 11:17 149.500 23.500
TXN 141.938 3.438u 138.500 141.250 143.250 140.500 13102 782 5 11:12 155.375 45.375
AMCC 87.313 2.688d 84.625 88.125 89.250 86.625 2867 366 3 11:16 99.500 12.250

TQNT 43.125 2.500u 40.625 41.750 43.375 41.375 2564 422 1 11:15 51.875 7.328
TXCC 45.875 2.313u 43.563 43.875 46.500 43.750 1349 216 2 11:16 52.250 7.328
PMCS 84.500 1.750u 82.750 83.875 86.375 83.875 3945 832 2 11:16 86.625 11.438
RFMD 69.125 1.188d 67.938 69.938 71.125 68.750 2129 378 2 11:16 86.625 6.125

LSCC 60.000 1.125u 58.875 59.188 60.250 59.000 905 85 24 11:16 64.500 18.875
CREE 28.250 1.125u 27.125 28.000 28.875 27.500 1023 210 5 11:14 41.000 5.250
LLTC 62.063 0.938d 61.125 62.125 62.875 62.000 6689 600 2 11:17 75.750 19.563
GALT 53.375 0.750d 52.625 53.500 54.000 53.125 1384 102 11 11:14 64.750 6.625

QLGC 71.000 0.250d 70.750 72.688 73.000 71.000 1459 289 5 11:17 85.500 11.750
RMBS 85.750 0.125d 85.625 86.125 87.875 85.500 3126 501 2 11:16 117.500 45.000
MCHP 54.125 0.063d 54.063 55.313 55.625 53.688 6874 434 20 11:15 54.938 17.000
VTSS 66.625 0.063d 66.563 67.375 68.000 66.125 4149 507 4 11:16 73.875 17.125

XLNX 64.250 -0.625d 64.875 65.750 65.875 63.375 14865 1524 3 11:17 65.125 14.875
ALTR 38.125 -1.250d 39.375 39.063 39.500 37.875 16822 1248 2 11:17 46.875 14.531

Software [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VRTS 50.438 1.375u 49.063 50.000 51.750 49.813 18402 1133 13 11:17 63.438 11.875
BMCS 52.000 1.125d 50.875 52.250 52.938 51.453 6813 962 1 11:16 64.875 30.000
MERQ 43.625 0.750u 42.875 42.563 44.250 42.500 1993 182 26 11:16 49.125 10.563
SEBL 51.063 0.750d 50.313 51.250 51.938 50.875 4933 417 1 11:16 67.375 15.125

EFII 54.500 0.375- 54.125 54.500 55.500 54.250 1816 200 175 11:15 60.375 13.500
CHKP 64.063 0.313- 63.750 64.063 65.875 63.125 1293 327 5 11:16 73.313 10.875
CA 43.813 0.188d 43.625 44.250 44.625 43.813 2959 226 10 11:11 58.000 26.000
LGTO 66.813 0.000d 66.813 67.500 68.375 66.250 1100 202 1 11:17 82.813 27.500

CPWR 25.000 -0.063d 25.063 25.500 25.875 24.813 7498 703 5 11:16 39.906 16.375
ORCL 35.625 -0.375d 36.000 36.625 36.625 35.563 20551 1927 6 11:17 41.156 12.125
RATL 29.625 -0.375d 30.000 30.125 30.141 29.625 3314 129 25 11:16 40.000 10.500
ADBE 85.875 -0.813d 86.688 87.000 87.250 85.688 1363 293 4 11:16 93.625 23.625

CTXS 47.688 -0.813d 48.500 48.938 50.750 47.500 6094 896 2 11:15 65.250 23.125

ECM [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SLR 67.250 1.500u 65.750 66.750 67.750 66.688 2253 224 3 11:11 73.250 19.406
FLEX 47.938 1.000u 46.938 47.625 48.625 47.500 3021 193 10 11:16 60.250 10.984
SANM 70.625 0.375u 70.250 70.375 71.500 70.375 1982 309 5 11:16 83.500 19.625
JBL 39.625 -0.188d 39.813 40.500 40.750 39.625 940 94 7 11:11 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ADIC 35.500 2.000u 33.500 33.719 36.000 33.719 483 87 45 11:09 49.875 6.125
EXTR 54.188 0.938u 53.250 54.063 55.750 53.250 1409 152 2 11:17 71.125 35.063
NTAP 52.063 0.313u 51.750 51.750 52.750 51.625 2316 222 5 11:16 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 84.750 1.438u 83.313 83.563 85.875 83.500 10069 494 5 11:12 116.938 36.500
GS 58.313 1.313u 57.000 57.875 58.875 57.438 5276 273 N/A 11:11 77.250 55.188
C 42.938 0.688u 42.250 42.563 43.500 42.500 38369 1172 N/A 11:12 51.750 19.000
MER 63.875 0.188d 63.688 64.438 65.313 63.688 11499 778 N/A 11:12 102.500 35.750

Bios_Drugs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AMGN 75.375 0.375d 75.000 75.813 76.500 75.375 12243 1271 1 11:17 81.375 28.969
PFE 33.000 0.188d 32.813 33.375 33.438 32.875 21470 1872 3 11:12 50.039 28.664
BGEN 68.375 -0.250d 68.625 69.500 69.750 68.250 3921 503 4 11:17 76.625 20.875
IMNX 109.000 -2.000d 111.000 112.000 112.125 108.500 1784 301 10 11:17 145.875 23.938

Laser [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BEAM 16.375 0.563u 15.813 15.813 17.375 15.813 10090 1310 10 11:17 29.375 3.000
VISX 87.125 -1.625d 88.750 90.313 91.000 86.625 3077 660 10 11:17 103.875 10.484