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 9843 N/A 4:30 N/A N/A
NDX 2241.800 78.000u 2163.800 2164.600 2241.800 2164.600 1864 1670 1 5:15 2468.400 1063.300
COMP 2564.900 74.800u 2490.100 2532.500 2565.100 2501.700 474 426 1 5:16 2874.900 1357.100
SOX 521.690 22.640u 499.050 499.050 521.690 499.050 1778 1584 1 4:30 533.460 182.590
BKX 804.800 21.400u 783.400 787.400 805.400 787.400 1673 1478 1 4:30 944.300 545.700
SPZ 1301.900 20.500u 1281.400 1281.400 1301.900 1281.400 1802 1618 1 5:00 1420.100 923.300
QQQ 111.813 3.563u 108.250 110.188 112.000 108.531 65507 2428 1 4:15 123.438 97.000
VIX 26.030 -2.270d 28.300 28.020 28.510 25.940 375 326 1 3:59 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
JPM 126.688 4.750u 121.938 123.500 126.875 123.000 10015 882 101 4:00 147.813 72.125
HWP 109.375 2.688u 106.688 108.813 109.438 105.938 28760 1914 398 4:00 118.438 47.063
AXP 127.000 2.500u 124.500 125.875 128.125 125.000 20830 1416 52 4:25 144.000 67.000
GE 106.063 1.188u 104.875 105.313 107.000 105.063 42731 3614 30 5:01 120.000 69.000
WMT 43.375 0.500d 42.875 43.625 44.438 43.313 8M 5575 63 5:01 53.406 26.219
MRK 60.938 -1.313d 62.250 62.813 62.938 60.938 50966 3682 2 5:01 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 o
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EMC 58.875 5.250u 53.625 55.250 59.125 54.563 7.4M 5411 1 4:11 67.469 20.844
INTC 76.000 4.250u 71.750 73.938 76.250 73.563 40M 29150 18 4:01 74.438 34.875
CSCO 62.938 4.188u 58.750 62.438 63.000 60.125 38M 39334 98 4:01 69.250 20.563
IBM 123.313 4.000u 119.313 120.125 123.750 119.813 55430 3493 1 5:01 139.188 55.375
WCOM 77.750 2.750u 75.000 76.750 77.875 75.438 15M 12579 33 4:01 96.766 39.000
LU 63.688 2.063u 61.625 63.125 63.875 61.750 10M 7453 3 5:01 79.750 26.719
DELL 42.250 1.813u 40.438 41.313 42.500 40.875 25M 18754 81 4:01 55.000 20.375
MSFT 84.188 1.313u 82.875 84.000 84.688 82.313 33M 20559 7 4:01 100.750 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 92.375 7.375u 85.000 87.500 92.375 85.000 25M 20314 5 5:10 175.500 17.250
INKT 101.938 1.063d 100.875 103.000 104.188 97.063 26802 5462 14 4:00 159.125 19.500
ATHM 35.438 0.813d 34.625 36.000 36.000 33.750 59342 11582 23 4:01 99.000 11.750
YHOO 128.063 0.563d 127.500 130.250 131.625 122.563 12M 24439 1 4:01 244.000 29.500
AMZN 90.938 -0.063d 91.000 92.375 95.250 85.188 13M 24919 8 4:01 221.250 21.656
DCLK 78.625 -0.375d 79.000 80.375 82.938 75.000 26971 7194 1 4:00 176.000 6.750
CMGI 75.563 -0.625d 76.188 78.750 79.000 71.750 6.7M 19042 8 4:01 165.000 8.609
RNWK 69.750 -1.000d 70.750 72.375 73.250 67.500 21869 5410 1 4:00 131.875 7.625
EBAY 87.688 -1.563d 89.250 93.500 93.500 85.000 11M 26041 50 4:00 234.000 8.406
PCLN 70.000 -1.750d 71.750 75.750 76.250 69.000 24603 6057 1 4:00 165.000 58.000
CNET 32.625 -1.875d 34.500 33.625 34.000 30.875 22739 3467 11 4:01 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 71.688 3.688u 68.000 69.375 71.750 68.625 7.6M 8962 30 4:01 76.438 19.188
COMS 23.375 0.438u 22.938 23.313 24.000 23.063 55615 4187 17 4:01 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 92.750 4.250u 88.500 89.500 93.000 88.938 24591 1688 1 4:30 100.188 38.375
NOK 81.875 2.625u 79.250 80.250 81.875 79.125 25126 1645 78 4:01 99.375 29.531
QCOM 149.750 2.125u 147.625 147.875 150.000 144.313 28281 4772 50 4:01 167.250 18.875
NXTL 48.000 2.000u 46.000 46.750 48.188 46.438 55042 2799 28 4:00 58.313 15.375
PCS 55.375 0.125- 55.250 55.375 56.000 54.875 6477 564 94 4:01 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 186.000 16.125u 169.875 172.375 188.000 171.500 7413 2229 2 4:00 199.250 65.000
JNPR 185.375 14.500u 170.875 173.000 185.375 172.750 7587 2765 7 4:00 172.500 90.125
JDSU 91.875 6.563u 85.313 86.969 92.688 86.500 24142 3620 1 4:01 96.250 77.250
HLIT 83.500 5.563u 77.938 79.375 83.500 78.000 2752 394 10 4:00 84.875 7.625
ADCT 42.500 3.563u 38.938 39.375 42.625 39.250 26378 2244 4 4:01 53.625 15.750
OCLI 63.500 3.000u 60.500 61.250 64.125 60.250 657 101 7 3:56 88.375 14.375
TLAB 59.938 3.000u 56.938 59.000 60.375 57.750 36777 4226 11 4:01 74.000 15.688
AWRE 41.625 2.750u 38.875 39.500 42.000 38.813 3304 524 1 3:58 87.125 4.250
NT 84.375 2.188u 82.188 84.000 84.375 83.125 15151 850 225 4:01 94.125 26.813
CMTN 85.125 1.750d 83.375 87.875 89.875 82.250 9227 2051 1 4:00 130.125 50.500
CMVT 68.875 1.688u 67.188 67.875 69.500 67.500 9100 833 6 4:01 82.375 19.578
ANTC 40.500 1.563u 38.938 39.500 40.500 39.375 4983 300 1 4:00 42.438 11.500
EFNT 38.000 1.125u 36.875 37.625 38.875 36.625 3321 483 4 4:00 68.000 29.250
ETEK 39.500 0.625u 38.875 39.250 40.625 38.125 2504 348 10 4:00 51.188 19.438
PDYN 41.250 0.250d 41.000 41.875 42.438 40.000 2581 491 2 4:00 58.000 31.750
WCII 44.813 -1.125d 45.938 47.563 48.063 42.750 18380 1871 5 4:00 64.438 10.250
TERN 34.125 -3.125d 37.250 38.750 38.875 33.500 5132 811 5 4:01 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 50.063 3.188u 46.875 47.938 50.188 45.250 17925 2697 5 4:00 100.125 22.375
GBLX 29.625 1.625d 28.000 30.250 30.438 29.063 16807 2101 2 3:59 64.250 8.000
COVD 38.750 1.438u 37.313 38.125 39.063 37.000 7425 1338 2 4:00 81.000 20.656
GTSG 31.625 1.125- 30.500 31.625 32.125 30.625 9082 442 6 4:00 45.844 10.563
RCNC 35.563 1.063u 34.500 35.500 35.625 34.688 3319 389 3 4:00 54.500 8.750
MFNX 22.625 0.625d 22.000 22.938 23.375 21.375 20558 2755 5 4:00 47.563 4.219
QWST 27.313 0.438d 26.875 27.500 27.625 26.500 61737 7106 40 4:01 52.375 11.000
MCLD 23.875 0.250d 23.625 24.063 24.125 23.500 7005 461 13 4:01 33.688 7.625
ADLAC 55.500 -0.625d 56.125 56.125 57.250 55.000 2902 233 10 3:47 87.000 29.125
NXLK 79.688 -1.188d 80.875 81.875 82.250 77.000 3442 754 1 4:01 115.375 10.563

ISPs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ELNK 44.438 2.063u 42.375 42.875 44.625 41.938 14042 2604 3 4:00 99.375 19.500
PSIX 40.625 0.750d 39.875 40.938 42.000 38.813 8906 1178 8 3:59 73.750 8.375
CNCX 17.875 -0.563d 18.438 18.938 19.625 17.375 8845 950 1 3:59 57.625 7.125
MSPG 26.750 -0.813d 27.563 28.188 28.625 25.750 25229 4341 1 4:00 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 61.938 1.938d 60.000 62.000 62.500 58.000 3839 649 10 3:59 85.000 13.000
EXDS 116.438 1.563d 114.875 117.438 119.000 110.750 26597 5924 1 4:00 148.188 7.750
ABOV 26.063 1.063u 25.000 25.875 26.500 24.375 9132 1274 1 3:59 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LCOS 33.375 -0.375d 33.750 34.500 34.625 32.063 21956 4260 42 4:01 72.688 10.031
GNET 60.500 -0.375d 60.875 62.000 62.500 56.063 19995 4739 145 4:00 99.500 3.203
INSP 40.875 -1.938d 42.813 42.875 43.375 40.125 5725 949 10 4:00 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 23.125 1.250u 21.875 22.625 23.563 21.563 4016 568 7 3:59 75.875 3.938
NTBK 19.500 1.000d 18.500 19.750 20.000 18.250 6105 814 9 4:00 83.000 3.578
SONE 27.063 0.813d 26.250 27.875 28.000 26.000 5075 578 11 4:01 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NDB 28.750 1.875u 26.875 27.750 28.750 25.500 6154 1017 5 4:27 93.000 8.125
NITE 32.125 1.875u 30.250 32.063 33.000 29.625 61168 11030 1 4:00 81.625 2.250
EGRP 23.438 0.938u 22.500 23.250 23.875 22.375 62419 10358 4 4:00 72.250 2.500
SCH 38.250 0.250- 38.000 38.250 39.188 37.063 39047 2061 34 4:01 77.500 9.250
AMTD 21.688 -0.313d 22.000 22.750 23.250 20.500 54802 8700 8 4:00 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BVSN 91.000 14.438u 76.563 77.750 94.625 75.500 14635 2656 1 4:00 80.000 9.250
INTU 75.000 3.563u 71.438 73.000 75.500 71.500 7663 996 1 4:01 110.750 26.250
VRSN 73.125 2.625u 70.500 72.375 75.250 69.125 13625 2755 4 4:00 96.750 9.688
VERT 60.250 1.750d 58.500 61.406 63.875 55.000 9354 2003 1 3:59 149.000 34.750
NSOL 56.625 -0.375u 57.000 55.875 57.625 51.000 9097 1859 17 4:01 153.750 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 84.125 19.438u 64.688 68.000 89.000 65.438 12374 3733 1 4:00 89.750 32.250
STRM 35.000 -0.438d 35.438 35.250 36.875 34.000 1907 327 2 4:00 70.000 24.000
GMST 53.625 -0.750d 54.375 56.000 56.625 53.000 7800 783 2 4:01 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GTW 83.250 5.250u 78.000 78.875 83.500 77.125 19051 1242 2 4:29 84.500 36.125
AAPL 59.688 4.313u 55.375 56.000 59.750 55.938 7.6M 8669 12 4:01 58.000 28.500
BBY 63.250 1.750d 61.500 63.500 64.313 62.250 20798 1138 59 4:01 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SNPS 57.813 3.438u 54.375 54.500 57.938 54.500 7001 837 1 4:01 63.250 24.500
NVLS 65.250 2.969u 62.281 63.438 65.500 62.375 20001 1860 1 4:01 75.875 20.875
KLAC 70.000 2.375u 67.625 69.000 70.250 67.125 14187 1792 10 4:01 73.063 20.750
LRCX 58.250 2.250u 56.000 56.063 58.250 55.688 8961 1123 1 4:01 57.813 8.375
TER 78.000 1.188u 76.813 76.813 78.000 74.125 13529 683 1 4:02 80.563 15.000
AMAT 77.750 0.813u 76.938 77.250 77.750 74.500 8M 9426 4 4:01 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 92.500 7.938u 84.563 88.125 92.750 86.625 5187 786 1 3:59 99.500 12.250
TXN 146.250 7.750u 138.500 141.250 146.500 140.500 34014 2493 8 4:31 155.375 45.375
RFMD 75.250 7.313u 67.938 69.938 75.250 68.500 8828 1314 7 4:00 86.625 6.125
PMCS 89.750 7.000u 82.750 83.875 89.938 83.875 12352 2309 10 4:00 86.625 11.438
BRCM 111.500 6.625u 104.875 107.813 112.625 107.000 22238 4645 3 4:01 149.500 23.500
TXCC 48.875 5.313u 43.563 43.875 49.375 43.750 3645 550 8 4:01 52.250 7.328
MMCN 43.500 4.625u 38.875 40.500 47.000 40.125 12582 1654 2 3:59 51.500 7.750
TQNT 45.250 4.625u 40.625 41.750 46.250 41.375 8047 1354 5 4:01 51.875 7.328
LLTC 65.688 4.563u 61.125 62.125 65.688 62.000 21761 2219 1 4:01 75.750 19.563
LSCC 62.875 4.000u 58.875 59.188 63.000 59.000 2062 372 10 3:58 64.500 18.875
XLNX 68.375 3.563u 64.813 65.750 68.375 63.375 33311 4021 15 4:01 65.125 14.875
QLGC 74.219 3.469u 70.750 72.688 74.500 70.250 5002 906 5 4:00 85.500 11.750
ALTR 42.000 2.625u 39.375 39.063 42.063 37.875 42168 3797 6 4:01 46.875 14.531
VTSS 69.063 2.500u 66.563 67.375 69.625 66.125 15227 1665 34 4:01 73.875 17.125
CREE 28.625 1.500u 27.125 28.000 29.000 27.500 3424 559 1 4:00 41.000 5.250
GALT 53.938 1.313u 52.625 53.500 55.125 53.125 3993 321 20 3:59 64.750 6.625
MCHP 54.000 -0.063d 54.063 55.313 55.625 53.563 13472 858 4 4:01 54.938 17.000
RMBS 85.500 -0.125d 85.625 86.125 89.750 84.000 10083 1699 1 4:01 117.500 45.000

Software [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VRTS 53.438 4.375u 49.063 50.000 53.750 49.813 36085 2659 36 4:01 63.438 11.875
BMCS 55.188 4.313u 50.875 52.250 55.375 51.453 32341 3812 13 4:01 64.875 30.000
CHKP 67.250 3.500u 63.750 64.063 67.500 63.125 4609 867 5 3:59 73.313 10.875
SEBL 53.000 2.688u 50.313 51.250 53.000 50.875 17215 1203 8 4:00 67.375 15.125
CA 45.813 2.188u 43.625 44.250 45.938 43.625 9898 727 398 4:03 58.000 26.000
LGTO 68.938 2.125u 66.813 67.500 69.125 66.250 3494 580 5 3:59 82.813 27.500
MERQ 44.750 1.875u 42.875 42.563 44.969 42.500 4634 422 12 4:01 49.125 10.563
EFII 55.938 1.813u 54.125 54.500 56.000 53.313 3768 496 2 4:01 60.375 13.500
CTXS 50.250 1.750u 48.500 48.938 50.750 47.500 14501 1942 137 4:01 65.250 23.125
ORCL 36.750 0.750u 36.000 36.625 36.750 35.500 62361 5413 1 4:01 41.156 12.125
ADBE 87.063 0.375u 86.688 87.000 87.250 85.688 27902 787 1 4:01 93.625 23.625
CPWR 25.250 0.188d 25.063 25.500 25.875 24.438 35423 2404 18 4:01 39.906 16.375
RATL 30.063 0.063d 30.000 30.125 30.141 29.625 9661 335 40 4:00 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SLR 69.000 3.250u 65.750 66.750 69.000 66.688 10162 745 3 4:16 73.250 19.406
SANM 73.000 2.750u 70.250 70.375 74.250 70.375 10029 1089 23 4:01 83.500 19.625
FLEX 48.625 1.688u 46.938 47.625 48.875 47.500 12272 541 5 3:58 60.250 10.984
JBL 40.438 0.625d 39.813 40.500 40.750 39.250 3417 259 5 4:00 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 38.500 5.000u 33.500 33.719 38.500 33.719 1745 310 44 4:00 49.875 6.125
EXTR 55.000 1.750u 53.250 54.063 55.750 53.063 5636 407 40 3:59 71.125 35.063
NTAP 52.750 1.000u 51.750 51.750 52.750 51.625 11937 584 25 4:01 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 61.500 4.500u 57.000 57.875 61.563 57.438 13692 722 31 4:03 77.250 55.188
MER 67.000 3.313u 63.688 64.438 67.000 63.438 38495 2494 22 4:30 102.500 35.750
MWD 86.500 3.188u 83.313 83.563 86.875 83.500 28145 1263 1 4:22 116.938 36.500
C 43.813 1.563u 42.250 42.563 44.000 42.500 9M 3342 1 5:01 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 77.250 2.250u 75.000 75.813 77.313 75.375 39462 3485 5 4:01 81.375 28.969
BGEN 70.438 1.875u 68.563 69.500 70.625 68.125 16137 1633 13 4:01 76.625 20.875
IMNX 112.500 1.500u 111.000 112.000 113.250 108.500 11271 1209 2 4:01 145.875 23.938
PFE 33.000 0.188d 32.813 33.375 33.438 32.563 6.8M 5319 9 5:01 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 17.063 1.250u 15.813 15.813 17.375 15.813 21152 2506 83 4:00 29.375 3.000
VISX 88.625 -0.125d 88.750 90.313 91.000 86.625 8818 1572 6 4:00 103.875 10.484