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 10788.000 133.000u 10655.000 10655.000 10796.000 10647.000 N/A 8197 N/A 2:57 N/A N/A
COMP 2550.900 60.800u 2490.100 2532.500 2551.200 2501.700 338 300 1 3:02 2874.900 1357.100
NDX 2223.300 59.500u 2163.800 2164.600 2225.600 2164.600 1391 1228 1 3:17 2468.400 1063.300
SOX 517.990 18.940u 499.050 499.050 518.360 499.050 1408 1253 1 2:57 533.460 182.590

BKX 801.000 17.600u 783.400 787.400 801.200 787.400 1303 1142 1 2:57 944.300 545.700
SPZ 1299.000 17.600u 1281.400 1281.400 1299.100 1281.400 1333 1185 1 3:02 1420.100 923.300
QQQ 111.313 3.063u 108.250 110.188 111.313 108.531 53431 1921 1 2:57 123.438 97.000
VIX 26.680 -1.620d 28.300 28.020 28.490 26.600 318 277 3 3:02 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 127.938 3.438u 124.500 125.875 128.125 125.000 17580 1145 2 2:57 144.000 67.000
JPM 124.938 3.000u 121.938 123.500 125.125 123.000 7767 679 4 2:57 147.813 72.125
GE 106.563 1.688u 104.875 105.313 106.563 105.063 33742 2955 835 3:02 120.000 69.000
HWP 107.938 1.250d 106.688 108.813 108.813 105.938 21473 1506 10 2:57 118.438 47.063

WMT 43.813 0.938u 42.875 43.625 44.438 43.563 N/A 4778 N/A 2:57 53.406 26.219
MRK 61.313 -0.938d 62.250 62.813 62.938 61.125 37498 2714 N/A 2:57 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
IBM 123.750 4.438u 119.313 120.125 123.750 119.813 43589 2912 1 2:57 139.188 55.375
EMC 58.000 4.375u 53.625 55.250 58.500 54.563 58386 4425 6 2:57 67.469 20.844
INTC 75.875 4.125u 71.750 73.938 76.125 73.563 N/A 24932 1 3:02 74.438 34.875
CSCO 62.375 3.625d 58.750 62.438 63.375 60.125 N/A 33447 30 3:02 69.250 20.563

WCOM 77.438 2.438u 75.000 76.750 77.688 75.438 N/A 10739 4 3:02 96.766 39.000
LU 63.500 1.875u 61.625 63.125 63.500 61.750 N/A 6244 1961 3:02 79.750 26.719
DELL 42.000 1.563u 40.438 41.313 42.125 40.438 N/A 15004 6 3:02 55.000 20.375
MSFT 83.375 0.500d 82.875 84.000 84.125 82.313 N/A 15267 10 3:02 100.750 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 90.750 5.750u 85.000 87.500 90.750 85.000 N/A 15226 2 2:57 175.500 17.250
EBAY 92.750 3.500d 89.250 93.500 93.500 85.000 N/A 21412 1 3:02 234.000 8.406
YHOO 130.750 3.250u 127.500 130.250 131.625 122.563 N/A 19932 2 3:02 244.000 29.500
INKT 103.250 2.375u 100.875 103.000 104.188 97.063 22657 4564 1 3:02 159.125 19.500

DCLK 81.266 2.266u 79.000 80.375 82.000 75.000 21426 5553 1 3:02 176.000 6.750
PCLN 73.750 2.000d 71.750 75.750 76.250 69.000 19075 4893 1 3:02 165.000 58.000
AMZN 93.000 2.000u 91.000 92.375 93.250 85.188 N/A 19134 5 3:02 221.250 21.656
ATHM 35.875 1.250d 34.625 36.000 36.000 33.750 49943 9890 9 3:02 99.000 11.750

RNWK 72.000 1.250d 70.750 72.375 72.750 67.500 17651 4276 1 3:02 131.875 7.625
CMGI 77.250 1.063d 76.188 78.750 79.000 71.750 55699 15567 1 3:02 165.000 8.609
CNET 33.688 -0.813u 34.500 33.625 34.000 30.875 19732 2945 8 3:02 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 71.313 3.313u 68.000 69.375 71.500 68.625 60018 7170 5 3:02 76.438 19.188
COMS 23.375 0.438u 22.938 23.313 24.000 23.125 47859 3595 1 3:02 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MOT 90.625 2.125u 88.500 89.500 91.188 88.938 18438 1271 N/A 2:57 100.188 38.375
NOK 81.000 1.750u 79.250 80.250 81.125 79.125 18661 1239 1 2:57 99.375 29.531
NXTL 47.375 1.375u 46.000 46.750 48.188 46.438 46331 2311 5 3:02 58.313 15.375
QCOM 147.500 -0.125d 147.625 147.875 148.000 144.313 21480 3591 10 3:02 167.250 18.875

PCS 54.938 -0.313d 55.250 55.375 56.000 54.875 4860 468 1 2:57 66.875 12.750

Tcom&Cable_Gear [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
RBAK 183.000 13.125u 169.875 172.375 183.750 171.500 4926 1504 1 3:02 199.250 65.000
JNPR 183.000 12.125u 170.875 173.000 184.000 172.750 6170 2316 1 3:02 172.500 90.125
JDSU 92.375 7.063u 85.313 86.969 92.688 86.500 17201 2720 1 3:02 96.250 77.250
OCLI 64.125 3.625u 60.500 61.250 64.125 60.250 577 83 1 2:55 88.375 14.375

HLIT 81.375 3.375u 78.000 79.375 82.000 78.000 1974 307 55 3:02 84.875 7.625
CMTN 86.125 2.750d 83.375 87.875 89.875 82.250 7384 1709 2 3:02 130.125 50.500
CMVT 69.375 2.188u 67.188 67.875 69.375 67.500 7000 649 1 3:02 82.375 19.578
ADCT 41.063 2.125u 38.938 39.375 41.125 39.250 18232 1552 16 3:02 53.625 15.750
AWRE 41.000 2.125u 38.875 39.500 41.500 38.813 2618 419 1 3:02 87.125 4.250

TLAB 59.000 2.063- 56.938 59.000 60.375 57.750 30844 3467 12 3:02 74.000 15.688
NT 84.000 1.813- 82.188 84.000 84.375 83.125 12158 690 2 2:57 94.125 26.813
EFNT 38.375 1.500u 36.875 37.625 38.875 36.625 3079 416 2 3:01 68.000 29.250
ETEK 39.875 1.000u 38.875 39.250 40.625 38.125 1699 268 5 3:01 51.188 19.438

ANTC 39.688 0.750u 38.938 39.500 40.000 39.375 3529 208 1 2:54 42.438 11.500
PDYN 41.750 0.750d 41.000 41.875 42.438 40.000 2159 395 5 3:02 58.000 31.750
WCII 45.000 -0.938d 45.938 47.563 48.063 42.750 15618 1572 8 3:02 64.438 10.250
TERN 36.000 -1.250d 37.250 38.750 38.875 35.000 3226 560 5 3:00 60.500 7.000

Tcom&Cable_SrvcPrvdr [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LVLT 48.875 2.000u 46.875 47.938 49.563 45.250 15143 2211 1 3:02 100.125 22.375
GBLX 29.813 1.813d 28.000 30.250 30.438 29.063 13738 1807 12 3:02 64.250 8.000
COVD 39.000 1.688u 37.313 38.125 39.063 37.000 6192 1108 10 3:02 81.000 20.656

GTSG 31.563 1.063d 30.500 31.625 32.125 30.625 7588 371 4 3:02 45.844 10.563
RCNC 35.500 1.000- 34.500 35.500 35.625 34.688 1723 327 12 2:58 54.500 8.750
MFNX 22.500 0.500d 22.000 22.938 23.375 21.375 16782 2213 1 3:02 47.563 4.219
MCLD 23.813 0.188d 23.625 24.063 24.125 23.500 5194 382 1 2:56 33.688 7.625

QWST 26.750 -0.125d 26.875 27.500 27.625 26.500 48198 5639 2 3:02 52.375 11.000
ADLAC 55.250 -0.875d 56.125 56.125 57.250 55.000 2547 194 3 2:52 87.000 29.125
NXLK 79.438 -1.438d 80.875 81.875 82.250 77.000 2646 604 4 3:02 115.375 10.563

ISPs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ELNK 44.000 1.625u 42.375 42.875 44.563 41.938 11357 2110 2 3:02 99.375 19.500
PSIX 41.000 1.125u 39.875 40.938 42.000 38.813 8202 1033 2 3:02 73.750 8.375
MSPG 27.375 -0.188d 27.563 28.188 28.625 25.750 20944 3564 3 3:02 66.500 11.563
CNCX 17.875 -0.563d 18.438 18.938 19.625 17.375 6833 787 1 3:02 57.625 7.125

WebHosting [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VRIO 61.938 1.938d 60.000 62.000 62.500 58.000 3212 571 4 3:01 85.000 13.000
EXDS 116.500 1.125d 115.375 117.438 119.000 110.750 22448 5168 3 3:02 148.188 7.750
ABOV 25.938 0.938u 25.000 25.875 26.500 24.375 7671 1045 30 3:02 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GNET 62.125 1.250u 60.875 62.000 62.500 56.063 16905 3985 4 3:02 99.500 3.203
LCOS 34.000 0.250d 33.750 34.500 34.625 32.063 17147 3414 1 3:02 72.688 10.031
INSP 41.125 -1.688d 42.813 42.875 43.375 40.125 4046 720 2 3:02 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
TBFC 23.000 1.125u 21.875 22.625 23.000 21.563 3335 463 36 3:02 75.875 3.938
NTBK 19.438 0.938d 18.500 19.750 20.000 18.250 4341 622 1 3:02 83.000 3.578
SONE 27.000 0.750d 26.250 27.875 28.000 26.000 3880 493 2 3:02 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NITE 31.813 1.563d 30.250 32.063 33.000 29.625 48374 8841 8 3:02 81.625 2.250
EGRP 23.500 1.000u 22.500 23.250 23.875 22.375 51049 8532 5 3:02 72.250 2.500
NDB 27.813 0.938u 26.875 27.750 28.000 25.500 4781 745 96 3:01 93.000 8.125
SCH 38.688 0.688u 38.000 38.250 38.875 37.063 29894 1605 10 2:57 77.500 9.250

AMTD 22.250 0.250d 22.000 22.750 23.250 20.500 47468 7423 1 3:02 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BVSN 81.500 4.938u 76.563 77.750 81.875 75.500 7160 1392 4 3:02 80.000 9.250
VRSN 72.875 2.375u 70.500 72.375 75.250 69.125 11246 2331 1 3:02 96.750 9.688
INTU 73.344 1.906u 71.438 73.000 73.500 71.500 5293 703 4 3:02 110.750 26.250
VERT 60.250 1.750d 58.500 61.406 61.500 55.000 7038 1477 1 3:02 149.000 34.750

NSOL 56.875 -0.125u 57.000 55.875 56.875 51.000 7424 1461 15 3:02 153.750 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 87.500 22.813u 64.688 68.000 89.000 65.438 7119 2118 2 3:02 89.750 32.250
GMST 55.000 0.625d 54.375 56.000 56.625 53.000 6001 653 2 3:02 77.500 15.500
STRM 36.000 0.563u 35.438 35.250 36.875 34.000 1331 251 1 2:59 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 59.063 3.688u 55.375 56.000 59.250 55.938 63646 7174 10 3:02 58.000 28.500
BBY 63.375 1.875d 61.500 63.500 64.313 62.250 17820 977 41 2:57 80.500 15.969
GTW 79.375 1.375u 78.000 78.875 80.000 77.125 9015 808 N/A 2:57 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 57.625 3.250u 54.375 54.500 57.875 54.500 5641 681 1 3:02 63.250 24.500
NVLS 65.000 2.719u 62.281 63.438 65.000 62.375 16544 1522 65 3:01 75.875 20.875
KLAC 68.938 1.313d 67.625 69.000 69.125 67.125 10516 1343 85 3:02 73.063 20.750
LRCX 57.250 1.250u 56.000 56.063 57.625 55.688 5522 782 10 3:02 57.813 8.375

AMAT 77.188 0.250d 76.938 77.250 77.375 74.500 N/A 8010 5 3:02 79.938 21.563
TER 76.500 -0.313d 76.813 76.813 76.875 74.125 11119 546 25 2:57 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
TXN 146.188 7.688u 138.500 141.250 146.375 140.500 27340 2013 23 2:57 155.375 45.375
BRCM 112.000 7.125u 104.875 107.813 112.500 107.000 18775 3878 10 3:02 149.500 23.500
MMCN 45.000 6.125u 38.875 40.500 47.000 40.125 10513 1450 2 3:02 51.500 7.750
PMCS 88.375 5.625u 82.750 83.875 88.625 83.875 9148 1838 5 3:02 86.625 11.438

AMCC 90.063 5.500u 84.563 88.125 90.250 86.625 3964 593 66 3:02 99.500 12.250
TQNT 45.375 4.750u 40.625 41.750 46.125 41.375 6905 1182 1 3:02 51.875 7.328
RFMD 72.063 4.125u 67.938 69.938 72.625 68.500 5789 860 3 3:02 86.625 6.125
LLTC 64.813 3.688u 61.125 62.125 65.125 62.000 16306 1703 1 3:01 75.750 19.563

TXCC 47.250 3.688u 43.563 43.875 47.250 43.750 1901 335 1 3:01 52.250 7.328
LSCC 62.500 3.625u 58.875 59.188 63.000 59.000 1828 322 3 3:02 64.500 18.875
QLGC 73.813 3.063u 70.750 72.688 74.375 70.250 4205 756 10 3:02 85.500 11.750
RMBS 88.563 2.938u 85.625 86.125 89.750 85.500 7998 1321 1 3:02 117.500 45.000

XLNX 66.938 2.063u 64.875 65.750 66.938 63.375 27140 3201 1 3:02 65.125 14.875
CREE 28.813 1.688u 27.125 28.000 29.000 27.500 2705 464 10 3:02 41.000 5.250
ALTR 40.938 1.563u 39.375 39.063 41.000 37.875 32841 2816 4 3:02 46.875 14.531
VTSS 68.125 1.563u 66.563 67.375 68.500 66.125 11095 1178 1 3:01 73.875 17.125

GALT 53.750 1.125u 52.625 53.500 55.125 53.125 3059 252 10 2:59 64.750 6.625
MCHP 54.063 0.000d 54.063 55.313 55.625 53.563 12011 725 8 3:01 54.938 17.000

Software [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VRTS 53.000 3.938u 49.063 50.000 53.125 49.813 30299 2237 2 3:02 63.438 11.875
BMCS 54.750 3.875u 50.875 52.250 55.375 51.453 23341 3113 21 3:01 64.875 30.000
CHKP 66.500 2.750u 63.750 64.063 66.500 63.125 3413 653 3 3:02 73.313 10.875
SEBL 52.563 2.250u 50.313 51.250 52.750 50.875 11900 963 1 3:02 67.375 15.125

CTXS 50.375 1.875u 48.500 48.938 50.750 47.500 11333 1635 1 3:02 65.250 23.125
LGTO 68.250 1.438u 66.813 67.500 69.063 66.250 2687 470 1 3:01 82.813 27.500
MERQ 43.875 1.000u 42.875 42.563 44.500 42.500 3547 337 30 3:02 49.125 10.563
CA 44.625 1.000u 43.625 44.250 44.625 43.625 6436 532 5 3:02 58.000 26.000

EFII 54.375 0.250d 54.125 54.500 55.500 53.313 3172 375 1 3:00 60.375 13.500
ADBE 86.906 0.219d 86.688 87.000 87.250 85.688 19128 628 1 3:00 93.625 23.625
ORCL 36.188 0.188d 36.000 36.625 36.625 35.500 45411 4298 13 3:02 41.156 12.125
RATL 30.000 0.000d 30.000 30.125 30.141 29.625 8537 292 1 2:59 40.000 10.500

CPWR 24.813 -0.250d 25.063 25.500 25.875 24.438 27530 1953 10 3:01 39.906 16.375

ECM [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SANM 73.375 3.125u 70.250 70.375 74.250 70.375 8682 968 1 3:02 83.500 19.625
SLR 68.438 2.688u 65.750 66.750 68.438 66.688 6540 581 6 2:57 73.250 19.406
FLEX 48.625 1.688u 46.938 47.625 48.750 47.500 9394 480 4 2:59 60.250 10.984
JBL 40.375 0.563d 39.813 40.500 40.750 39.250 2605 214 20 2:56 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 36.875 3.375u 33.500 33.719 37.250 33.719 1136 217 5 2:59 49.875 6.125
NTAP 52.625 0.875u 51.750 51.750 52.750 51.625 8856 469 1 3:02 67.000 16.000
EXTR 53.875 0.625d 53.250 54.063 55.750 53.063 2977 292 5 2:59 71.125 35.063

Banks_Brokers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GS 60.625 3.625u 57.000 57.875 60.688 57.438 9998 561 1 2:57 77.250 55.188
MWD 86.063 2.750u 83.313 83.563 86.188 83.500 23455 1022 30 2:57 116.938 36.500
MER 65.313 1.625u 63.688 64.438 65.438 63.438 26135 1830 17 2:57 102.500 35.750
C 43.625 1.375u 42.250 42.563 43.625 42.500 N/A 2698 7 2:57 51.750 19.000

Bios_Drugs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AMGN 76.313 1.313u 75.000 75.813 76.500 75.375 29953 2750 100 3:02 81.375 28.969
BGEN 69.750 1.188u 68.563 69.500 70.625 68.125 9207 1251 42 3:02 76.625 20.875
IMNX 111.875 0.875d 111.000 112.000 112.500 108.500 8054 900 10 3:02 145.875 23.938
PFE 32.625 -0.188d 32.813 33.375 33.438 32.563 56112 4320 1 3:02 50.039 28.664

Laser [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BEAM 16.625 0.813u 15.813 15.813 17.375 15.813 19245 2289 48 3:02 29.375 3.000
VISX 88.563 -0.188d 88.750 90.313 91.000 86.625 6547 1279 2 3:02 103.875 10.484