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 11047.000 73.000u 10974.000 10974.000 11047.000 10951.000 N/A 9878 N/A 4:30 N/A N/A
COMP 2645.200 7.400u 2637.800 2644.600 2661.100 2623.000 469 430 1 5:12 2874.900 1357.100
NDX 2313.100 6.000u 2307.100 2307.100 2333.000 2294.400 1864 1658 1 5:15 2468.400 1063.300
SPZ 1330.800 3.100u 1327.700 1327.700 1331.100 1320.800 1801 1622 1 5:00 1420.100 923.300
QQQ 116.234 0.922u 115.313 115.250 116.625 114.500 57353 2151 10 4:16 123.438 97.000
BKX 831.700 0.900u 830.800 829.600 831.900 825.200 1647 1465 1 4:30 944.300 545.700
VIX 22.950 0.570d 22.380 23.120 23.840 22.610 375 325 1 3:59 60.630 16.730
SOX 516.220 -3.430d 519.650 519.650 523.260 513.570 1756 1574 1 4:30 533.460 182.590

DOW [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
HWP 110.250 4.250u 106.000 107.438 111.813 106.688 35896 3322 3 5:11 118.438 47.063
GE 109.813 2.063u 107.750 108.375 109.813 108.188 29106 2896 5 5:01 120.000 69.000
AXP 135.875 1.188u 134.688 134.688 136.000 133.375 14585 1023 10 4:20 144.000 67.000
WMT 46.000 1.188u 44.813 44.750 46.000 44.063 52227 3729 30 5:01 53.406 26.219
MRK 64.813 1.063u 63.750 64.000 64.813 63.625 41386 3134 15 5:01 87.375 57.500
JPM 134.063 0.313u 133.750 133.500 134.063 131.750 6112 727 194 4:00 147.813 72.125

Tech_Titans [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
IBM 127.375 4.000u 123.375 125.000 127.875 124.500 48890 3819 5 4:55 139.188 55.375
EMC 60.875 1.938u 58.938 59.438 61.063 58.938 51683 3656 1 5:01 67.469 20.844
LU 66.563 0.688u 65.875 66.438 67.438 65.875 7M 6093 12 5:01 79.750 26.719
DELL 41.438 0.000u 41.438 41.250 41.938 40.750 18M 16547 250 4:01 55.000 20.375
CSCO 63.500 -0.063d 63.563 63.750 64.438 62.625 15M 17052 6 4:01 69.250 20.563
WCOM 78.438 -0.250d 78.688 79.250 80.000 77.625 9M 10205 8 4:01 96.766 39.000
MSFT 84.313 -0.375d 84.688 85.063 85.813 82.313 29M 17560 90 4:01 100.750 43.875
INTC 78.563 -1.188d 79.750 79.250 79.438 77.625 18M 16462 17 4:01 79.813 34.875

E*Titans [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EBAY 109.000 11.000u 98.000 97.813 109.750 95.688 10M 8539 1 4:01 234.000 8.406
INKT 117.438 7.438u 110.000 111.000 117.500 108.750 19286 3886 5 4:00 159.125 19.500
RNWK 80.125 4.875u 75.250 76.750 80.250 75.250 19157 3690 75 4:01 131.875 7.625
CNET 39.000 3.563u 35.438 36.000 39.375 34.875 22368 3978 3 4:01 79.750 7.250
PCLN 68.750 2.250u 66.500 66.875 70.500 66.750 20592 4107 22 4:01 165.000 58.000
DCLK 84.500 2.125u 82.375 81.938 85.000 80.500 15651 3117 1 4:00 176.000 6.750
YHOO 134.500 1.688u 132.813 132.000 135.375 130.750 51909 11435 6 4:01 244.000 29.500
ATHM 38.063 1.063u 37.000 37.250 38.938 37.000 54456 9685 31 4:01 99.000 11.750
AMZN 98.313 0.875u 97.438 98.250 100.875 95.500 63641 14668 4 4:01 221.250 21.656
CMGI 82.125 0.625d 81.500 83.250 84.000 80.625 31257 8480 15 4:00 165.000 8.609
AOL 94.938 -1.938d 96.875 97.500 98.000 93.188 16M3745 1 5:01 175.500 17.250

Networkers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SUNW 74.938 1.938u 73.000 73.000 75.000 72.250 7M7717 7 4:01 76.438 19.188
COMS 23.938 -0.313d 24.250 24.250 24.250 23.688 19540 2640 20 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
QCOM 161.750 1.813u 159.938 160.375 163.438 158.000 26201 5303 6 4:01 167.250 18.875
NXTL 56.000 1.750u 54.250 53.938 56.875 53.875 7M 6096 1 4:01 58.313 15.375
PCS 57.438 0.438u 57.000 56.625 57.625 56.625 5080 488 117 4:01 66.875 12.750
NOK 85.750 -0.012d 85.762 86.500 86.500 85.188 14922 1158 1 4:22 99.375 29.531
MOT 91.750 -1.250d 93.000 92.125 92.313 91.250 15153 1352 9 5:01 100.188 38.375

Tcom&Cable_Gear [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ETEK 47.625 2.875u 44.750 45.125 49.125 44.688 14077 1366 2 4:00 51.188 19.438
TLAB 64.500 1.875u 62.625 62.000 65.125 61.375 27391 4216 2 4:01 74.000 15.688
PDYN 41.188 1.688u 39.500 38.500 41.500 37.563 3462 613 1 4:00 58.000 31.750
HLIT 94.625 1.375u 93.250 92.000 97.094 91.125 3435 678 1 4:00 93.875 7.625
CMVT 78.750 0.938u 77.813 78.125 79.875 76.750 9522 1037 63 4:00 82.375 19.578
NT 87.250 0.500u 86.750 87.000 87.625 86.000 9876 872 1 4:17 94.125 26.813
EFNT 37.375 0.000d 37.375 37.813 38.500 35.000 2489 556 2 3:59 68.000 29.250
ANTC 44.875 -0.125d 45.000 46.125 46.500 42.875 9443 689 1 4:00 45.125 11.500
TERN 33.750 -0.563d 34.313 35.000 37.188 33.750 5913 784 31 4:00 60.500 7.000
ADCT 44.250 -0.875d 45.125 44.844 44.875 43.688 10009 1119 6 4:01 53.625 15.750
OCLI 68.000 -1.063d 69.063 68.313 69.000 67.625 3325 222 200 3:58 88.375 14.375
JDSU 95.813 -1.250d 97.063 97.250 97.250 94.563 17815 2362 6 4:01 97.125 77.250
WCII 43.250 -1.688d 44.938 45.750 45.750 43.063 7285 699 3 4:00 64.438 10.250
AWRE 40.125 -1.750d 41.875 41.750 42.000 39.500 3512 420 2 4:00 87.125 4.250
CMTN 104.000 -4.750d 108.750 111.750 117.625 102.125 19941 6523 5 4:00 130.125 50.500
RBAK 213.563 -6.438d 220.000 217.500 217.750 203.250 16229 5170 8 4:00 226.750 65.000
JNPR 204.000 -9.750d 213.750 212.375 213.000 200.000 6960 2669 1 4:00 214.938 90.125

Tcom&Cable_SrvcPrvdr [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LVLT 59.875 5.375u 54.500 54.688 60.875 54.500 22871 3401 1 4:01 100.125 22.375
ADLAC 60.125 2.125u 58.000 59.250 61.500 58.250 6148 426 50 4:00 87.000 29.125
RCNC 38.125 1.500u 36.625 37.063 38.750 36.625 2918 422 2 4:00 54.500 8.750
COVD 42.875 1.313u 41.563 42.563 43.375 41.250 6122 1061 5 3:59 81.000 20.656
QWST 29.063 0.563u 28.500 28.813 29.813 28.375 7.7M 8657 7 4:00 52.375 11.000
NXLK 98.000 0.375d 97.625 98.250 98.375 93.000 4637 853 1 4:01 115.375 10.563
MFNX 28.000 0.250u 27.750 27.750 28.250 26.750 24276 2551 4 4:00 47.563 4.219
MCLD 24.688 -0.063d 24.750 24.938 24.938 24.438 9985 544 4 4:00 33.688 7.625
GBLX 32.313 -0.438d 32.750 33.375 33.500 31.813 35274 1625 1 3:59 64.250 8.000
GTSG 32.000 -0.500d 32.500 32.625 32.625 31.750 12327 428 50 4:00 45.844 10.563

ISPs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MSPG 30.375 1.813u 28.563 28.563 31.563 28.125 28871 5581 14 4:00 66.500 11.563
PSIX 44.688 1.688u 43.000 44.000 45.375 42.375 9739 1471 10 3:59 73.750 8.375
CNCX 24.375 1.125u 23.250 23.625 26.250 22.813 26686 4482 18 4:00 57.625 7.125
ELNK 48.875 0.750u 48.125 47.875 49.625 47.000 6936 1256 1 4:00 99.375 19.500

WebHosting [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EXDS 73.063 5.813u 67.250 69.375 74.750 67.750 44961 10528 25 4:01 74.063 3.875
VRIO 68.000 0.875u 67.125 67.500 70.000 66.000 4345 631 5 4:00 85.000 13.000
ABOV 31.875 -0.219- 32.094 31.875 32.500 30.563 9072 1147 100 4:00 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 40.438 2.500u 37.938 38.375 40.500 37.375 26464 4784 17 4:00 72.688 10.031
GNET 65.125 0.125d 65.000 66.188 66.375 63.875 6689 1561 1 4:00 99.500 3.203
INSP 41.250 -0.500d 41.750 42.625 43.000 40.875 4183 690 2 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SONE 30.938 1.688u 29.250 29.375 31.500 29.000 10486 708 20 3:59 79.250 4.625
TBFC 26.250 0.688u 25.563 25.875 26.250 25.063 3707 396 4 4:00 75.875 3.938
NTBK 20.125 -0.250d 20.375 21.063 22.250 20.125 9681 1580 8 4:00 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EGRP 26.875 0.750u 26.125 26.063 26.938 25.500 53102 6986 14 4:00 72.250 2.500
AMTD 23.875 0.125d 23.750 24.125 24.250 23.000 22620 3764 12 4:00 62.781 1.875
NDB 32.500 -0.875d 33.375 33.375 33.500 32.000 5202 853 20 4:01 93.000 8.125
SCH 43.063 -0.875d 43.938 44.188 44.250 42.000 24431 1813 233 4:02 77.500 9.250
NITE 34.531 -0.969d 35.500 35.813 35.875 33.875 28630 4575 31 4:00 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 85.813 2.813u 83.000 82.250 86.250 81.500 9691 1337 15 4:00 96.750 9.688
VERT 75.750 2.688u 73.063 73.000 78.500 70.000 10029 2211 5 4:00 149.000 34.750
BVSN 94.875 2.125u 92.750 93.688 99.500 92.500 8921 1451 1 4:00 97.500 9.250
NSOL 55.375 0.125u 55.250 55.063 56.875 55.000 6041 1082 2 4:00 153.750 10.500
INTU 80.563 -0.750d 81.313 81.250 81.500 79.188 4217 556 5 4:01 110.750 26.250

E*Misc [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PHCM 105.375 8.375u 97.000 96.250 114.875 94.625 14485 5106 5 4:00 101.625 32.250
GMST 55.063 1.563u 53.500 53.875 56.750 51.500 8175 871 29 4:00 77.500 15.500
STRM 41.375 0.750u 40.625 40.000 43.250 39.125 1828 447 1 3:59 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GTW 84.625 2.875u 81.750 81.500 85.000 81.375 14950 1532 7 5:01 84.500 36.125
AAPL 60.500 0.438u 60.063 59.813 60.688 59.500 24726 2479 6 4:01 62.000 28.500
BBY 69.188 0.063u 69.125 69.000 69.188 67.563 9960 884 62 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
KLAC 67.438 1.438u 66.000 67.000 68.500 66.500 8842 1558 2 4:01 73.063 20.750
AMAT 70.500 0.750d 69.750 71.688 72.281 70.125 8M 10463 5 4:01 79.938 21.563
NVLS 61.813 0.125d 61.688 62.000 63.250 60.500 8149 1080 6 4:01 75.875 20.875
TER 72.250 0.125d 72.125 73.563 73.938 70.813 13102 679 47 4:00 80.563 15.000
SNPS 57.875 -0.875d 58.750 59.188 59.250 57.625 2869 384 6 4:01 63.250 24.500
LRCX 57.750 -1.813d 59.563 59.563 60.000 56.000 13249 1704 6 4:01 59.688 8.375

Semis [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BRCM 127.438 7.375u 120.063 126.313 130.969 125.000 33073 8002 3 4:01 149.500 23.500
MMCN 54.000 4.125u 49.875 53.500 54.938 51.000 18973 1957 1 3:59 51.500 7.750
QLGC 79.500 3.438u 76.063 77.188 80.375 76.625 7298 1285 2 4:00 85.500 11.750
RFMD 78.875 2.500u 76.375 76.750 79.875 76.563 5099 1000 10 4:01 86.625 6.125
TXN 151.563 1.250u 150.313 150.438 153.500 149.313 25766 2311 1 4:01 155.375 45.375
CREE 30.750 0.750d 30.000 30.938 31.250 30.188 3238 570 10 3:59 41.000 5.250
MCHP 54.625 0.625u 54.000 54.188 55.125 53.813 7147 543 1 3:59 55.625 17.000
LLTC 65.750 0.313u 65.438 65.438 67.250 65.375 12105 1460 6 4:01 75.750 19.563
TXCC 52.250 0.250u 52.000 51.875 53.125 51.500 2168 336 1 4:00 52.250 7.328
VTSS 69.938 -0.313d 70.250 70.625 71.250 68.500 9659 1202 6 4:01 73.875 17.125
AMCC 91.125 -0.375- 91.500 91.125 92.375 89.500 1178 253 4 4:01 99.500 12.250
RMBS 84.531 -1.094d 85.625 84.750 87.125 83.563 5667 1029 50 4:00 117.500 45.000
GALT 51.875 -1.188d 53.063 53.125 53.875 51.750 5791 451 6 3:58 64.750 6.625
LSCC 66.656 -1.219d 67.875 67.875 68.000 66.625 2769 237 2 4:00 68.125 18.875
PMCS 93.250 -1.250d 94.500 94.875 95.125 90.625 11165 2008 8 4:00 95.000 11.438
TQNT 48.750 -1.313d 50.063 50.125 54.563 48.500 8718 1468 32 4:00 51.875 7.328
ALTR 41.000 -1.625d 42.625 42.688 42.688 40.250 22943 2398 98 4:01 46.875 14.531
XLNX 71.125 -2.438d 73.563 73.625 73.750 70.438 26443 3286 6 4:01 74.250 14.875

Software [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ADBE 92.000 3.063u 88.938 90.125 92.250 89.750 10986 1450 6 4:01 93.625 23.625
VRTS 54.313 1.813u 52.500 52.500 55.125 51.625 22489 2480 1 4:00 63.438 11.875
EFII 57.625 1.688u 55.938 56.000 57.938 55.625 3537 528 8 4:01 60.375 13.500
BMCS 58.625 1.625u 57.000 57.125 58.813 56.250 25857 2569 6 4:01 64.875 30.000
MERQ 48.375 1.375u 47.000 47.000 50.000 46.438 7165 760 3 4:00 49.125 10.563
CHKP 70.000 1.000d 69.000 71.625 72.000 68.500 5216 1002 9 3:59 73.313 10.875
CPWR 28.000 0.938u 27.063 27.500 28.000 26.688 25451 2088 6 4:01 39.906 16.375
ORCL 39.313 0.688u 38.625 38.250 39.500 37.563 12M 8816 8 4:01 41.156 12.125
SEBL 60.625 0.313u 60.313 60.313 61.438 59.188 10238 1154 6 4:01 67.375 15.125
LGTO 37.313 0.125d 37.188 38.125 38.250 36.500 6566 1002 3 4:00 41.375 13.750
CTXS 54.375 -0.375d 54.750 54.875 56.375 53.000 8938 1527 11 4:01 65.250 23.125
CA 48.188 -0.563d 48.750 48.375 49.000 48.125 9653 583 394 4:02 58.000 26.000
RATL 30.750 -1.625d 32.375 32.625 33.063 29.750 8145 706 13 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
FLEX 55.313 4.531u 50.781 50.875 56.250 50.875 9066 1308 33 4:01 60.250 10.984
JBL 42.250 -0.875d 43.125 43.375 44.125 42.000 2259 309 7 4:04 55.375 11.500
SANM 76.188 -0.938d 77.125 77.125 78.188 76.000 7253 662 27 4:00 83.500 19.625
SLR 72.250 -2.125d 74.375 74.125 74.125 71.500 9592 775 3 5:01 74.750 19.406

Misc [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NTAP 56.625 0.875u 55.750 55.875 58.500 55.875 8208 677 1 4:01 67.000 16.000
ADIC 20.000 -0.750d 20.750 21.125 21.625 19.563 2508 378 83 4:00 24.938 3.063
EXTR 62.750 -2.500d 65.250 64.375 64.750 62.125 3215 342 10 4:00 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
C 46.313 0.375u 45.938 45.750 46.563 45.500 61967 2567 5 4:27 51.750 19.000
GS 62.875 -0.250d 63.125 63.000 63.000 60.875 7626 538 70 4:00 77.250 55.188
MER 73.063 -0.563d 73.625 73.375 73.375 71.750 18498 1778 202 4:01 102.500 35.750
MWD 91.063 -0.625d 91.688 91.500 91.500 89.750 8925 818 8 4:04 116.938 36.500

Bios_Drugs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
IMNX 134.500 4.875u 129.625 131.000 139.000 127.563 17094 3626 3 4:01 145.875 23.938
BGEN 75.688 1.938u 73.750 74.625 75.875 73.875 18517 2421 6 4:01 76.625 20.875
PFE 34.875 0.375u 34.500 34.188 35.250 34.125 58693 5351 36 5:01 50.031 28.656
AMGN 83.375 -0.375d 83.750 84.188 84.813 82.125 35623 4928 6 4:01 83.813 28.969

Laser [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VISX 97.125 1.625u 95.500 96.938 98.813 95.375 11264 2314 1 4:01 103.875 10.484
BEAM 16.938 -0.750d 17.688 17.938 18.000 16.938 8464 962 79 4:00 29.375 3.000