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 11117.000 70.000u 11047.000 11047.000 11117.000 11012.000 N/A 9840 N/A 4:30 N/A N/A
COMP 2671.200 26.000d 2645.200 2674.400 2680.000 2631.300 474 415 1 5:16 2874.900 1357.100
NDX 2337.400 24.300u 2313.100 2313.100 2346.600 2295.100 1864 1649 1 5:16 2468.400 1063.300
BKX 855.000 23.300u 831.700 840.500 855.000 840.500 1659 1465 1 4:30 944.300 545.700
SPZ 1344.200 13.400u 1330.800 1330.800 1344.200 1328.800 1772 1586 1 5:00 1420.100 923.300
QQQ 116.813 0.578d 116.234 117.250 117.375 114.688 57042 2349 143 4:21 123.438 97.000
VIX 22.530 -0.420d 22.950 22.770 24.070 22.530 375 322 1 3:59 60.630 16.730
SOX 512.070 -4.150d 516.220 516.220 520.450 501.290 1777 1591 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AXP 140.250 4.375u 135.875 138.250 140.625 138.000 23829 1660 3 4:01 144.000 67.000
GE 111.438 1.625u 109.813 110.875 111.688 109.938 37234 3436 199 4:00 120.000 69.000
WMT 46.938 0.938u 46.000 46.563 47.000 45.500 63418 3790 49 4:02 53.406 26.219
JPM 134.500 0.438d 134.063 135.500 135.938 132.875 8406 848 1 4:08 147.813 72.125
MRK 65.000 0.188d 64.813 65.750 65.750 63.875 35866 3020 2 5:01 87.375 57.500
HWP 104.500 -5.750d 110.250 106.000 106.000 103.438 6.6M 4092 10 4:47 118.438 47.063

Tech_Titans [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
IBM 128.500 1.125- 127.375 128.500 128.563 126.563 51364 3282 1 4:11 139.188 55.375
CSCO 64.250 0.750- 63.500 64.250 64.750 63.125 14M 14703 7 4:01 69.250 20.563
INTC 79.000 0.438d 78.563 79.313 79.500 77.500 16M 16294 3 4:01 79.813 34.875
WCOM 78.875 0.438d 78.438 79.313 79.500 78.188 9M 7471 5 4:01 96.766 39.000
MSFT 84.563 0.250d 84.313 85.438 85.500 82.938 26M 19286 12 4:01 100.750 43.875
LU 66.500 -0.063d 66.563 67.375 67.750 65.063 7M 5720 15 4:33 79.750 26.719
DELL 41.125 -0.313d 41.438 42.063 42.250 40.813 33M 23508 10 4:01 55.000 20.375
EMC 60.000 -0.875d 60.875 60.625 60.688 58.563 43487 3679 2 4:28 67.469 20.844

E*Titans [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AMZN 109.250 10.938u 98.313 100.500 109.500 99.875 12M 24882 6 4:01 221.250 21.656
EBAY 117.750 8.750u 109.000 109.813 118.375 108.375 11.5M 28692 1 4:01 234.000 8.406
DCLK 92.000 7.500u 84.500 85.438 93.250 85.438 32220 7350 2 4:00 176.000 6.750
YHOO 138.875 4.375u 134.500 136.375 139.500 135.250 7.4M 14835 5 4:01 244.000 29.500
RNWK 84.094 3.969u 80.125 82.500 84.688 80.250 20048 4379 14 4:00 131.875 7.625
AOL 97.500 2.563u 94.938 97.000 97.750 93.125 14M 11947 4 4:42 175.500 17.250
ATHM 39.625 1.563d 38.063 39.875 39.875 38.313 50069 7975 146 4:01 99.000 11.750
CMGI 83.688 1.563d 82.125 84.125 85.625 82.500 42074 10404 5 4:01 165.000 8.609
PCLN 70.063 1.313u 68.750 70.000 72.250 68.000 20022 3957 14 4:00 165.000 58.000
CNET 39.250 0.250d 39.000 40.250 42.375 38.875 31101 4755 100 4:00 79.750 7.250
INKT 116.000 -1.438d 117.438 118.938 120.000 112.250 16866 3902 4 4:00 159.125 19.500

Networkers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SUNW 74.813 -0.125d 74.938 75.375 75.500 72.875 7M 7797 2 4:01 76.438 19.188
COMS 23.750 -0.188d 23.938 24.125 24.188 23.625 22194 2346 29 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 173.063 11.313u 161.750 163.813 173.688 163.750 49589 8828 2 4:01 167.250 18.875
NXTL 59.625 3.625u 56.000 56.125 59.813 56.125 8.5M 6652 1 4:01 58.313 15.375
PCS 60.000 2.563u 57.438 57.625 60.000 57.625 14207 750 118 4:00 66.875 12.750
NOK 87.188 1.438- 85.750 87.188 87.250 85.563 16425 1266 1 4:05 99.375 29.531
MOT 89.688 -2.063d 91.750 90.563 90.938 89.313 22003 1497 19 4:09 100.188 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
JNPR 218.594 14.594u 204.000 207.875 219.500 202.063 8293 2837 5 4:00 214.938 90.125
CMTN 110.156 6.156d 104.000 111.125 112.625 100.000 17638 6476 10 4:00 130.125 50.500
RBAK 218.500 4.938d 213.563 221.063 221.063 208.000 9451 3126 5 4:00 226.750 65.000
TERN 36.625 2.875u 33.750 35.000 36.625 33.750 3487 637 8 4:01 60.500 7.000
PDYN 43.375 2.375u 41.000 41.750 44.500 41.688 4431 727 4 3:59 58.000 31.750
WCII 45.625 2.375u 43.250 44.000 46.000 43.000 14010 1154 1 4:00 64.438 10.250
EFNT 39.375 2.000u 37.375 37.938 41.000 36.750 3718 846 2 3:59 68.000 29.250
JDSU 96.875 1.125d 95.750 97.813 98.750 94.250 12436 2288 2 4:01 97.250 77.250
NT 88.250 1.000d 87.250 88.500 89.438 86.813 14135 1029 226 4:00 94.125 26.813
TLAB 65.500 1.000d 64.500 65.625 66.250 64.188 25762 3563 1 4:01 74.000 15.688
AWRE 40.063 0.188d 39.875 41.563 41.625 39.750 2982 343 3 4:00 87.125 4.250
ADCT 44.125 -0.125d 44.250 44.500 44.688 43.563 14126 1263 1 4:01 53.625 15.750
ETEK 47.125 -0.125d 47.250 47.375 47.938 46.875 5468 427 34 3:59 51.188 19.438
ANTC 43.813 -1.063d 44.875 45.125 46.125 42.875 5467 526 638 3:59 46.500 11.500
CMVT 77.250 -1.500d 78.750 79.500 79.750 76.500 6814 956 3 4:01 82.375 19.578
HLIT 92.375 -1.875d 94.250 96.125 96.250 91.875 2468 432 2 4:00 97.094 7.625
OCLI 65.875 -2.125d 68.000 68.875 69.000 63.375 2733 263 12 3:57 88.375 14.375

Tcom&Cable_SrvcPrvdr [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NXLK 103.188 5.375u 97.813 99.875 104.000 97.688 4925 955 39 4:00 115.375 10.563
LVLT 63.375 3.500u 59.875 62.000 63.688 59.250 23990 3171 183 4:00 100.125 22.375
QWST 31.563 2.500- 29.063 31.563 31.875 30.453 14M 17307 242 4:00 52.375 11.000
MFNX 29.656 1.656u 28.000 29.000 29.938 28.188 18956 2409 41 4:00 47.563 4.219
COVD 44.000 1.125d 42.875 44.750 45.938 41.688 13634 1992 5 4:00 81.000 20.656
RCNC 38.938 0.813u 38.125 38.250 39.500 38.250 5600 530 17 4:00 54.500 8.750
MCLD 25.250 0.563u 24.688 24.875 25.375 24.625 16978 598 1 4:01 33.688 7.625
ADLAC 60.250 0.250d 60.000 60.938 61.875 60.250 6538 330 164 3:59 87.000 29.125
GTSG 32.125 0.125d 32.000 32.375 33.438 30.875 15216 776 4 4:00 45.844 10.563
GBLX 32.250 -0.063d 32.313 33.063 33.063 31.938 60755 1661 100 4:00 64.250 8.000

ISPs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PSIX 46.625 1.938u 44.688 46.000 48.250 45.625 9344 1605 2 4:00 73.750 8.375
MSPG 32.031 1.656d 30.375 32.125 32.438 30.500 20887 3973 31 4:00 66.500 11.563
CNCX 25.375 1.000d 24.375 26.063 26.125 24.000 17820 2828 21 4:00 57.625 7.125
ELNK 48.750 -0.125d 48.875 50.000 50.125 47.813 5555 1071 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 78.000 4.938u 73.063 76.500 78.500 71.625 52057 11432 3 4:00 74.750 3.875
ABOV 34.000 2.125u 31.875 32.375 34.125 32.375 9815 1185 1 4:00 75.500 5.750
VRIO 67.938 -0.063d 68.000 69.000 70.000 67.250 4282 635 29 4:00 85.000 13.000

E*Portals [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GNET 68.875 3.750u 65.125 66.375 70.500 66.063 9322 2260 1 4:00 99.500 3.203
INSP 43.250 2.000u 41.250 42.000 43.375 41.625 5591 813 7 4:00 72.625 9.750
LCOS 42.313 1.875u 40.438 42.000 42.750 40.000 32318 5590 67 4:00 72.688 10.031

E*Banking [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SONE 36.625 5.688u 30.938 32.500 36.750 32.375 20014 1433 5 4:01 79.250 4.625
TBFC 29.750 3.500u 26.250 27.875 29.813 27.500 6867 857 10 3:59 75.875 3.938
NTBK 21.375 1.250u 20.125 21.000 21.750 20.375 8591 1288 4 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NDB 36.000 3.500u 32.500 33.750 36.125 32.875 11362 1570 15 4:08 93.000 8.125
EGRP 30.250 3.375u 26.875 28.375 30.500 28.000 18M 28645 65 4:01 72.250 2.500
SCH 45.500 2.438u 43.063 45.000 45.500 43.500 38563 2052 3 4:55 77.500 9.250
AMTD 25.500 1.625u 23.875 24.750 25.750 24.125 54319 8358 1 4:00 62.781 1.875
NITE 34.813 0.281d 34.531 36.000 36.250 32.938 47934 7375 50 4:01 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BVSN 103.938 9.063u 94.875 96.250 105.125 96.125 10307 2229 16 4:01 99.500 9.250
VERT 80.250 4.500u 75.750 79.313 84.750 78.875 13321 2867 1 4:00 149.000 34.750
NSOL 59.375 4.000u 55.375 56.313 61.375 55.500 10232 2377 2 4:00 153.750 10.500
VRSN 89.250 3.438u 85.813 86.875 90.000 86.375 17363 1852 7 4:00 96.750 9.688
INTU 79.438 -1.125d 80.563 80.688 81.875 77.875 4166 687 8 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
STRM 52.500 11.125u 41.375 43.000 55.625 43.000 14120 3469 1 4:00 70.000 24.000
GMST 60.375 5.313u 55.063 55.750 60.500 55.375 12934 954 8 4:00 77.500 15.500
PHCM 98.063 -7.313d 105.375 105.000 107.875 92.625 10412 3090 2 4:00 114.875 32.250

PCs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GTW 85.250 0.625u 84.625 84.500 85.250 83.500 15257 1043 5 4:28 85.000 36.125
AAPL 60.313 -0.125- 60.438 60.313 60.375 58.938 28655 2610 2 4:01 62.000 28.500
BBY 68.125 -1.063d 69.188 70.500 70.625 66.625 16222 1183 70 4:00 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 69.000 1.563u 67.438 68.313 69.375 66.875 16691 2030 2 4:01 73.063 20.750
AMAT 71.750 1.250u 70.500 71.688 71.938 68.688 8.5M 12069 6 4:01 79.938 21.563
SNPS 58.688 0.813u 57.875 58.375 59.125 58.000 3538 445 1 4:01 63.250 24.500
TER 72.438 0.188d 72.250 72.875 73.000 70.500 13438 774 171 4:00 80.563 15.000
NVLS 60.750 -1.063d 61.813 62.125 62.250 60.313 11289 1256 2 4:01 75.875 20.875
LRCX 56.125 -1.625d 57.750 58.313 58.875 54.313 10875 1565 2 4:01 60.000 8.375

Semis [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BRCM 130.000 2.563u 127.438 128.750 131.875 123.000 29300 7095 5 4:01 149.500 23.500
TQNT 50.063 1.313d 48.750 50.125 51.000 46.500 4883 949 4 4:01 54.563 7.328
RMBS 85.563 1.031d 84.531 86.000 87.000 83.188 5830 1051 4 3:59 117.500 45.000
RFMD 79.844 0.969u 78.875 79.688 82.000 79.625 8774 1424 12 4:00 86.625 6.125
CREE 31.688 0.938u 30.750 31.250 31.750 30.313 4212 545 2 4:00 41.000 5.250
VTSS 70.250 0.313d 69.938 71.500 72.125 69.000 10515 1017 2 4:01 73.875 17.125
MMCN 54.125 0.125d 54.000 54.875 55.125 51.750 9486 983 1 4:00 54.938 7.750
ALTR 41.063 0.063d 41.000 41.563 41.625 39.188 28537 2822 1 4:01 46.875 14.531
TXCC 52.313 0.063d 52.250 52.500 53.125 50.000 1155 292 5 4:01 53.125 7.328
XLNX 71.000 -0.125d 71.125 72.500 72.563 68.563 23158 3294 2 4:01 74.250 14.875
GALT 51.625 -0.250d 51.875 52.125 52.750 51.625 5137 265 29 4:01 64.750 6.625
TXN 75.375 -0.375d 75.750 76.000 76.000 73.625 34863 3189 10 4:01 77.688 22.688
AMCC 90.563 -0.563d 91.125 92.125 92.875 89.500 998 272 3 3:59 99.500 12.250
QLGC 78.500 -0.938d 79.438 82.125 82.375 77.000 5746 1160 4 4:00 85.500 11.750
MCHP 53.500 -1.125d 54.625 55.125 55.125 52.688 5628 483 2 4:00 55.625 17.000
LLTC 64.063 -1.688d 65.750 66.438 66.813 62.000 19106 2068 2 4:01 75.750 19.563
PMCS 91.500 -1.750d 93.250 94.250 95.375 88.750 8215 1800 7 4:00 95.125 11.438
LSCC 63.688 -2.938d 66.625 66.938 67.938 62.625 4698 616 1 4:00 68.125 18.875

Software [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ADBE 95.938 3.938u 92.000 92.875 96.000 92.500 10877 1687 2 4:01 93.625 23.625
EFII 59.000 1.375u 57.625 58.000 59.063 57.250 4245 583 40 4:00 60.375 13.625
LGTO 38.313 1.000- 37.313 38.313 39.500 38.125 12469 1340 7 4:00 41.375 13.750
CTXS 55.125 0.750d 54.375 55.250 56.500 53.750 10565 1357 58 4:00 65.250 23.125
VRTS 55.000 0.688u 54.313 54.750 55.750 53.313 17354 1827 3 4:00 63.438 11.875
CPWR 28.563 0.563u 28.000 28.250 29.313 28.250 39427 3419 2 4:01 39.906 16.375
SEBL 61.125 0.500d 60.625 61.500 61.875 59.625 6166 1024 2 4:01 67.375 15.125
CA 48.625 0.438d 48.188 48.750 48.938 48.000 10695 556 232 4:00 58.000 26.000
MERQ 48.500 0.125d 48.375 49.125 49.875 48.000 3042 292 8 4:01 50.000 10.563
BMCS 58.313 -0.313d 58.625 58.938 59.500 56.563 20122 2113 2 4:01 64.875 30.000
CHKP 69.625 -0.375d 70.000 70.000 71.000 68.563 2416 558 1 4:00 73.313 10.875
ORCL 37.313 -2.000d 39.313 39.438 39.750 36.625 12M 8661 2 4:01 41.156 12.125
RATL 27.813 -2.938d 30.750 31.000 31.125 27.375 19208 1171 4 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SANM 77.125 0.938u 76.188 76.500 77.438 74.250 5475 785 12 4:00 83.500 19.625
SLR 72.563 0.313u 72.250 72.188 72.563 70.500 11507 774 192 4:01 74.750 19.406
JBL 41.875 -0.375d 42.250 42.500 43.188 41.375 2937 263 2 4:22 55.375 11.500
FLEX 53.875 -1.438d 55.313 55.438 55.875 52.625 3483 545 50 4:00 60.250 10.984

Misc [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ADIC 21.000 1.000u 20.000 20.500 21.875 20.250 2531 281 3 4:01 24.938 3.063
NTAP 56.313 -0.188d 56.500 56.625 56.875 53.875 14499 1009 70 4:00 67.000 16.000
EXTR 57.500 -5.250d 62.750 63.000 63.000 56.188 3367 476 7 3:59 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MWD 95.813 4.750u 91.063 92.438 95.813 92.375 19991 1172 3 4:10 116.938 36.500
MER 76.625 3.563u 73.063 74.188 76.813 73.500 34767 2673 5 4:17 102.500 35.750
C 47.625 1.313u 46.313 47.500 48.188 47.063 11M 3767 121 4:09 51.750 19.000
GS 63.000 0.125d 62.875 63.250 64.500 62.625 9369 467 10 3:59 77.250 55.188

Bios_Drugs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PFE 35.563 0.688u 34.875 35.313 35.625 34.500 7M 5077 2 4:30 50.031 28.656
AMGN 81.625 -1.750d 83.375 84.188 84.313 80.750 48363 4853 2 4:01 84.813 28.969
BGEN 72.938 -2.625d 75.563 76.063 76.188 72.375 23956 2554 108 4:01 76.625 20.875
IMNX 126.938 -7.375d 134.313 137.250 137.875 124.250 16920 2965 1 4:01 145.875 23.938

Laser [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BEAM 16.563 -0.375d 16.938 17.063 17.750 16.250 10098 1096 80 4:00 29.375 3.000
VISX 95.563 -1.563d 97.125 98.938 99.000 94.500 10580 1859 3 4:00 103.875 10.484