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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
DJII 10709.000 54.000u 10655.000 10655.000 10730.000 10651.000 N/A 656 N/A 9:55 N/A N/A
NDX 2188.200 24.400u 2163.800 2164.600 2204.900 2164.600 185 168 1 10:15 2468.400 1063.300
COMP 2512.700 22.600d 2490.100 2532.500 2535.400 2512.600 32 28 1 10:00 2874.900 1357.100
BKX 792.300 8.900u 783.400 787.400 793.000 787.400 97 84 1 9:55 944.300 545.700

SPZ 1289.700 8.300u 1281.400 1281.400 1293.500 1281.400 126 119 1 10:00 1420.100 923.300
SOX 502.730 3.680u 499.050 499.050 503.940 499.050 203 187 1 9:55 533.460 182.590
QQQ 109.250 1.000d 108.250 110.188 110.250 108.938 13458 348 6 9:55 123.438 97.000
VIX 28.220 -0.080u 28.300 28.020 28.330 27.530 17 13 1 10:00 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
WMT 44.438 1.563u 42.875 43.625 44.438 43.563 20596 1160 1 9:55 53.406 26.219
JPM 123.250 1.313d 121.938 123.500 123.563 123.000 1125 95 69 10:00 147.813 72.125
HWP 107.500 0.813d 106.688 108.813 108.813 106.938 5190 268 356 10:00 118.438 47.063
MRK 62.813 0.563- 62.250 62.813 62.938 62.563 6760 447 N/A 9:55 87.375 57.500

AXP 125.063 0.563d 124.500 125.875 125.875 125.000 2313 119 1 9:55 144.000 67.000
GE 105.375 0.500u 104.875 105.313 105.813 105.125 6750 478 5 9:55 120.000 69.000

Tech_Titans [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
INTC 73.813 2.063d 71.750 73.938 74.250 73.563 N/A 4699 2 10:00 74.438 34.875
IBM 121.063 1.750u 119.313 120.125 121.813 120.125 9004 490 1 9:55 139.188 55.375
CSCO 60.250 1.500d 58.750 62.438 62.500 60.125 N/A 9448 2 10:00 69.250 20.563
EMC 54.813 1.188d 53.625 55.250 55.563 54.375 12182 781 3 9:55 67.469 20.844

LU 62.750 1.125d 61.625 63.125 63.375 62.563 14762 1208 10 9:55 79.750 26.719
WCOM 75.938 0.875d 75.063 76.750 76.750 75.875 30767 2440 1 10:00 96.766 39.000
DELL 41.000 0.563d 40.438 41.313 41.438 40.875 49161 2589 2 10:00 55.000 20.375
MSFT 82.875 -0.063d 82.938 84.000 84.125 82.750 44379 3016 1 10:00 100.750 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 86.625 1.625d 85.000 87.500 89.000 86.250 47721 3697 1 10:00 175.500 17.250
INKT 101.250 0.375d 100.875 103.000 104.188 99.750 5475 1062 1 10:00 159.125 19.500
PCLN 72.000 0.250d 71.750 75.750 76.250 71.500 4763 960 1 10:00 165.000 58.000
EBAY 89.188 -0.063d 89.250 93.500 93.500 88.438 22823 4544 5 10:00 234.000 8.406

ATHM 34.500 -0.125d 34.625 36.000 36.000 34.250 13292 2396 38 10:00 99.000 11.750
YHOO 126.688 -0.813d 127.500 130.250 130.500 125.500 23320 4220 4 10:00 244.000 29.500
AMZN 89.875 -1.125d 91.000 92.375 92.750 87.875 21328 3778 5 10:00 221.250 21.656
CMGI 73.938 -2.250d 76.188 78.750 79.000 73.250 11976 2883 2 10:00 165.000 8.609

DCLK 76.625 -2.375d 79.000 80.375 81.000 75.500 5958 1412 2 10:00 176.000 6.750
RNWK 68.188 -2.563d 70.750 72.375 72.750 67.750 4231 1026 2 10:00 131.875 7.625
CNET 31.875 -2.625d 34.500 33.625 33.875 30.875 5472 1010 5 10:00 79.750 7.250

Networkers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SUNW 68.688 0.688d 68.000 69.375 69.938 68.625 10348 1354 2 10:00 76.438 19.188
COMS 23.188 0.250d 22.938 23.313 23.313 23.063 8227 472 100 10:00 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 47.563 1.563u 46.000 46.750 47.625 46.438 3632 367 5 10:00 58.313 15.375
MOT 89.875 1.375u 88.500 89.500 90.250 89.313 3083 218 N/A 9:55 100.188 38.375
NOK 79.688 0.438d 79.250 80.250 80.313 79.625 3201 218 24 9:55 99.375 29.531
PCS 55.625 0.375u 55.250 55.375 56.000 55.375 1186 119 5 9:55 66.875 12.750

QCOM 144.938 -2.688d 147.625 147.875 148.000 144.313 3423 770 1 10:00 167.250 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 175.375 5.500u 169.875 172.375 177.000 171.500 1044 257 1 10:00 199.250 65.000
JNPR 175.688 4.750u 170.938 173.000 178.000 173.000 1435 460 1 10:00 172.500 90.125
NT 84.063 1.875u 82.188 84.000 84.375 83.688 3620 124 15 9:55 94.125 26.813
OCLI 62.375 1.875u 60.500 61.250 62.375 60.250 59 17 2 9:53 88.375 14.375

TLAB 58.750 1.813d 56.938 59.000 60.375 58.625 6128 927 1 10:00 74.000 15.688
JDSU 86.813 1.500d 85.313 86.969 87.625 86.625 3017 448 1 10:00 96.250 77.250
CMTN 84.500 1.125d 83.375 87.875 89.875 84.500 2172 392 1 10:00 130.125 50.500
HLIT 79.000 1.000d 78.000 79.375 79.500 78.250 495 51 2 10:00 84.875 7.625
ANTC 39.813 0.875u 38.938 39.500 39.938 39.469 239 28 10 10:00 42.438 11.500

EFNT 37.750 0.875u 36.875 37.625 38.875 37.438 755 112 9 10:00 68.000 29.250
PDYN 41.781 0.781d 41.000 41.875 42.438 41.563 504 110 8 10:00 58.000 31.750
CMVT 67.938 0.750u 67.188 67.875 68.188 67.500 514 95 1 9:59 82.375 19.578
ADCT 39.688 0.750u 38.938 39.375 40.063 39.250 2711 287 7 10:00 53.625 15.750

AWRE 39.625 0.750u 38.875 39.500 40.125 39.500 292 51 6 9:59 87.125 4.250
ETEK 39.125 0.250d 38.875 39.250 39.938 38.875 216 42 45 9:57 51.188 19.438
TERN 36.250 -1.000d 37.250 38.750 38.875 36.250 470 112 1 10:00 60.500 7.000
WCII 44.188 -1.813d 46.000 47.563 48.063 43.875 3106 414 10 10:00 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 29.125 6066 605 2 10:00 64.250 8.000
RCNC 35.250 0.750d 34.500 35.500 35.500 34.688 555 104 1 10:00 54.500 8.750
QWST 27.375 0.500d 26.875 27.500 27.625 27.188 10801 1230 2 10:00 52.375 11.000

MFNX 22.438 0.438d 22.000 22.875 23.375 22.375 2725 421 10 10:00 47.563 4.219
GTSG 31.188 0.375d 30.813 31.625 32.125 31.125 1332 79 2 10:00 45.844 10.563
COVD 37.563 0.250d 37.313 38.125 39.000 37.500 1646 310 1 10:00 81.000 20.656
ADLAC 56.250 0.000u 56.250 56.125 56.500 56.125 52 12 1 9:53 87.000 29.125

MCLD 23.500 -0.125d 23.625 24.063 24.125 23.500 1151 82 50 10:00 33.688 7.625
LVLT 46.625 -0.250d 46.875 47.938 48.000 46.500 3197 458 10 10:00 100.125 22.375
NXLK 78.750 -2.125d 80.875 81.875 82.250 78.500 482 131 6 10:00 115.375 10.563

ISPs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PSIX 40.625 0.750d 39.875 40.938 42.000 40.250 3655 342 5 10:00 73.750 8.375
ELNK 42.750 0.375d 42.375 42.875 43.750 42.375 2408 517 2 10:00 99.375 19.500
CNCX 18.500 0.063d 18.438 18.938 19.625 18.188 1534 196 1 10:00 57.625 7.125
MSPG 27.188 -0.375d 27.563 28.188 28.625 26.875 5169 968 5 10:00 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VRIO 61.188 1.063d 60.125 62.000 62.500 61.125 430 93 2 10:00 85.000 13.000
ABOV 25.563 0.563d 25.000 25.875 26.500 25.500 1174 191 1 10:00 75.500 5.750
EXDS 114.875 -0.500d 115.375 117.438 119.000 113.500 6163 1160 1 10:00 148.188 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 33.000 -0.750d 33.750 34.500 34.625 32.750 4379 822 2 10:00 72.688 10.031
INSP 42.000 -0.813d 42.813 42.875 43.313 42.000 701 123 1 10:00 72.625 9.750
GNET 58.125 -2.750d 60.875 62.000 62.500 56.875 4864 1107 2 10:00 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SONE 26.625 0.375d 26.250 27.875 28.000 26.625 595 79 1 10:00 79.250 4.625
TBFC 22.063 0.188d 21.875 22.625 22.688 21.875 538 80 5 10:00 75.875 3.938
NTBK 18.625 0.000d 18.625 19.750 20.000 18.313 934 164 1 10:00 83.000 3.578

E*Brokers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NDB 27.375 0.500d 26.875 27.750 28.000 26.938 1371 196 1 9:55 93.000 8.125
EGRP 22.875 0.375d 22.500 23.250 23.625 22.563 14605 2247 6 10:00 72.250 2.500
NITE 30.625 0.375d 30.250 32.063 33.000 30.500 14827 2418 5 10:00 81.625 2.250
SCH 37.750 -0.250d 38.000 38.250 38.750 37.500 5228 228 22 9:55 77.500 9.250

AMTD 21.500 -0.500d 22.000 22.750 23.250 21.313 13498 1909 10 10:00 62.781 1.875

E*Software [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VRSN 73.500 3.000u 70.500 72.375 75.250 72.375 2902 624 1 10:00 96.750 9.688
BVSN 77.500 0.938d 76.563 77.750 78.500 77.125 1228 186 1 10:00 80.000 9.250
INTU 72.125 0.688d 71.438 73.000 73.500 71.750 730 149 1 10:00 110.750 26.250
VERT 57.625 -0.875d 58.500 61.406 61.500 57.625 1627 308 10 10:00 149.000 34.750

NSOL 53.000 -4.000d 57.000 55.875 56.000 51.000 2217 493 2 10:00 153.750 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 66.375 1.625d 64.750 68.000 69.750 66.250 855 224 1 10:00 89.750 32.250
GMST 55.750 1.375d 54.375 56.000 56.500 55.750 771 105 10 10:00 77.500 15.500
STRM 34.625 -0.813d 35.438 35.250 35.250 34.000 111 29 3 9:59 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 57.625 2.250u 55.375 56.000 57.813 55.938 15415 1212 10 10:00 58.000 28.500
BBY 63.125 1.625d 61.500 63.500 64.313 62.500 4265 195 37 9:55 80.500 15.969
GTW 78.500 0.500d 78.000 78.875 79.375 78.250 1756 176 12 9:55 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NVLS 63.375 1.094d 62.281 63.438 63.875 63.000 2648 235 10 10:00 75.875 20.875
SNPS 54.938 0.563u 54.375 54.500 55.125 54.500 257 47 3 10:00 63.250 24.500
LRCX 56.188 0.188u 56.000 56.063 57.188 56.063 1115 227 1 10:00 57.813 8.375
KLAC 67.188 -0.563d 67.750 69.000 69.000 67.125 3334 348 2 10:00 73.063 20.750

TER 75.625 -1.188d 76.813 76.813 76.813 75.625 1756 63 25 9:55 80.563 15.000
AMAT 75.688 -1.250d 76.938 77.250 77.313 75.500 16696 1587 2 10:00 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AMCC 88.625 4.000u 84.625 88.125 89.250 88.000 1278 198 1 10:00 99.500 12.250
MMCN 42.500 3.563u 38.938 40.500 42.625 40.125 892 143 50 10:00 51.500 7.750
BRCM 108.250 3.375u 104.875 107.813 110.625 107.750 4286 851 1 10:00 149.500 23.500
TXN 141.750 3.250u 138.500 141.250 142.000 140.875 4484 148 N/A 9:55 155.375 45.375

PMCS 85.875 3.125u 82.750 83.875 86.375 83.875 1980 495 1 10:00 86.625 11.438
RFMD 70.000 2.063u 67.938 69.938 71.125 69.500 1076 201 5 10:00 86.625 6.125
TQNT 42.563 1.938u 40.625 41.750 42.750 41.375 1028 147 2 10:00 51.875 7.328
CREE 28.563 1.438u 27.125 28.000 28.875 27.500 543 107 1 9:59 41.000 5.250

TXCC 44.875 1.313u 43.563 43.875 45.000 43.750 694 92 1 10:00 52.250 7.328
LLTC 62.313 1.188u 61.125 62.125 62.875 62.000 3270 331 10 10:00 75.750 19.563
QLGC 71.938 1.188d 70.750 72.688 73.000 71.750 816 158 2 10:00 85.500 11.750
LSCC 60.063 1.188u 58.875 59.094 60.125 59.000 200 42 2 9:59 64.500 18.875

RMBS 86.750 1.125u 85.625 86.125 87.875 86.000 1784 271 6 10:00 117.500 45.000
GALT 53.500 0.875- 52.625 53.500 54.000 53.375 168 30 1 9:48 64.750 6.625
MCHP 54.563 0.500d 54.063 55.313 55.625 54.563 2478 212 5 10:00 54.938 17.000
VTSS 66.563 -0.031d 66.594 67.375 67.500 66.125 1419 204 2 10:00 73.875 17.125

ALTR 38.875 -0.500d 39.375 39.063 39.500 38.875 4266 397 3 10:00 46.875 14.531
XLNX 64.250 -0.625d 64.875 65.750 65.875 64.250 8097 772 100 10:00 65.125 14.875

Software [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VRTS 50.250 1.188u 49.063 50.000 50.500 49.813 7544 398 7 10:00 63.438 11.875
BMCS 52.000 1.125d 50.875 52.250 52.688 51.453 3038 392 2 10:00 64.875 30.000
SEBL 51.250 0.938- 50.313 51.250 51.750 50.875 1530 179 1 10:00 67.375 15.125
EFII 55.000 0.875u 54.125 54.500 55.500 54.375 777 124 104 9:59 60.375 13.500

CA 44.500 0.875u 43.625 44.250 44.625 44.125 1261 88 5 9:55 58.000 26.000
CTXS 49.063 0.563u 48.500 48.938 50.750 48.750 3338 502 3 10:00 65.250 23.125
MERQ 43.375 0.500u 42.875 42.563 43.875 42.500 969 81 9 10:00 49.125 10.563
CHKP 64.125 0.375u 63.750 64.063 65.500 63.750 417 139 5 10:00 73.313 10.875

LGTO 67.000 0.188d 66.813 67.500 68.375 66.250 476 113 3 9:58 82.813 27.500
ORCL 36.125 0.125d 36.000 36.625 36.625 36.063 8996 772 5 10:00 41.156 12.125
CPWR 25.125 0.063d 25.063 25.500 25.750 25.063 2903 314 3 10:00 39.906 16.375
ADBE 86.563 -0.125d 86.688 87.000 87.250 86.000 466 130 3 10:00 93.625 23.625

RATL 29.625 -0.375d 30.000 30.125 30.141 29.625 1480 63 7 10:00 40.000 10.500

ECM [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
FLEX 48.500 1.563u 46.938 47.625 48.625 47.500 1152 102 50 9:58 60.250 10.984
SLR 67.063 1.313u 65.750 66.750 67.250 66.688 552 79 N/A 9:55 73.250 19.406
SANM 71.188 0.938u 70.250 70.375 71.250 70.375 742 116 6 10:00 83.500 19.625
JBL 40.500 0.688- 39.813 40.500 41.500 40.375 365 37 4 9:55 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 35.875 2.375u 33.500 33.719 36.000 33.719 166 32 5 9:49 49.875 6.125
EXTR 54.625 1.375u 53.250 54.063 55.750 53.250 710 112 5 10:00 71.125 35.063
NTAP 52.688 0.938u 51.750 51.750 52.750 51.625 1999 137 2 10:00 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 84.625 1.313u 83.313 83.563 84.875 83.500 4230 152 5 9:55 116.938 36.500
GS 58.000 1.000u 57.000 57.875 58.250 57.438 2024 98 6 9:55 77.250 55.188
C 42.938 0.688u 42.250 42.563 43.063 42.500 13218 370 3 9:55 51.750 19.000
MER 63.938 0.250d 63.688 64.438 64.688 63.750 3349 222 10 9:55 102.500 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 76.000 1.000u 75.000 75.813 76.500 75.688 6256 600 2 10:00 81.375 28.969
PFE 33.125 0.313d 32.813 33.375 33.438 32.938 11128 766 N/A 9:55 50.031 28.656
IMNX 111.250 0.250d 111.000 112.000 112.125 110.500 460 87 25 10:00 145.875 23.938
BGEN 68.813 0.188d 68.625 69.500 69.750 68.625 1081 202 2 10:00 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 16.438 0.625u 15.813 15.813 16.750 15.813 3245 378 10 10:00 29.375 3.000
VISX 88.625 -0.125d 88.750 90.313 91.000 88.375 1381 312 1 10:00 103.875 10.48