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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
COMP 2675.600 4.400u 2671.200 2671.100 2682.400 2657.300 167 157 1 12:14 2874.900 1357.100
NDX 2338.600 1.200u 2337.400 2337.400 2351.000 2319.900 717 629 1 12:29 2468.400 1063.300
VIX 23.720 1.190u 22.530 22.760 24.310 22.760 149 126 1 12:13 60.630 16.730
QQQ 117.125 0.313u 116.813 116.250 117.688 115.063 19047 853 3 12:08 123.438 97.000

SPZ 1338.400 -5.800d 1344.200 1344.200 1344.200 1332.900 658 568 1 12:14 1420.100 923.300
SOX 501.670 -10.400d 512.070 512.070 512.070 499.040 732 639 1 12:09 533.460 182.590
BKX 844.300 -10.700d 855.000 853.100 853.100 838.900 627 547 1 12:09 944.300 545.700
DJII 11062.000 -55.000d 11117.000 11117.000 11117.000 11020.000 N/A 3968 N/A 12:09 N/A N/A

DOW [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GE 112.188 0.750u 111.438 111.875 112.313 110.938 22175 1409 N/A 12:09 120.000 69.000
MRK 65.500 0.500u 65.000 65.438 65.563 64.938 17295 1424 N/A 12:09 87.375 57.500
WMT 47.313 0.375u 46.938 47.000 47.375 46.563 23672 1684 3 12:09 53.406 26.219
JPM 133.500 -1.000d 134.500 134.500 134.500 132.313 2679 297 5 12:09 147.813 72.125

AXP 137.875 -2.375d 140.250 139.500 139.500 136.563 7711 615 2 12:08 144.000 67.000
HWP 101.938 -2.563d 104.500 104.188 104.438 101.500 22326 1557 1 12:09 118.438 47.063

Tech_Titans [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
DELL 44.438 3.313u 41.125 44.125 45.063 43.500 N/A 39516 54 12:14 55.000 20.375
MSFT 85.500 0.938u 84.563 84.438 85.813 84.063 N/A 10358 11 12:14 100.750 43.875
IBM 128.688 0.188u 128.500 128.375 129.375 127.563 25372 1388 2 12:09 139.188 55.375
INTC 79.000 0.000u 79.000 78.438 79.813 78.063 N/A 7722 1 12:14 79.813 34.875

CSCO 63.938 -0.313u 64.250 63.750 64.125 63.188 57485 6492 8 12:14 69.250 20.563
EMC 59.375 -0.625d 60.000 59.938 60.125 59.000 14904 1293 104 12:09 67.469 20.844
WCOM 77.500 -1.375d 78.875 78.625 78.688 77.125 39900 3951 2 12:14 96.766 39.000
LU 64.875 -1.625d 66.500 65.375 65.438 64.563 38697 2903 2 12:08 79.750 26.719

E*Titans [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EBAY 126.500 8.750u 117.750 121.688 128.438 120.250 65042 14480 50 12:14 234.000 8.406
YHOO 146.875 8.000u 138.875 143.250 149.500 143.000 N/A 13761 2 12:14 244.000 29.500
AMZN 116.250 7.000u 109.250 115.125 117.375 112.500 N/A 15656 9 12:14 221.250 21.656
CMGI 88.250 4.563u 83.688 85.188 89.875 84.813 35335 8397 1 12:14 165.000 8.609

AOL 101.188 3.688u 97.500 98.500 101.813 98.250 N/A 10366 1100 12:14 175.500 17.250
INKT 119.438 3.438u 116.000 119.188 119.625 117.750 12578 1988 30 12:14 159.125 19.500
PCLN 72.563 2.500u 70.063 72.125 74.875 70.125 16336 3231 4 12:14 165.000 58.000
CNET 41.125 1.875u 39.250 39.250 41.250 37.563 15589 2161 4 12:13 79.750 7.250

ATHM 41.500 1.875u 39.625 40.938 42.000 39.625 41408 7116 2 12:14 99.000 11.750
RNWK 85.125 1.031d 84.094 85.250 86.125 82.688 9025 1687 1 12:14 131.875 7.625
DCLK 91.188 -0.813u 92.000 91.125 93.000 89.125 13970 3056 1 12:14 176.000 6.750

Networkers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
COMS 24.375 0.625u 23.750 23.688 24.500 23.500 24914 2193 5 12:14 51.125 20.000
SUNW 74.063 -0.750- 74.813 74.063 74.875 73.375 26903 3080 18 12:14 76.438 19.188

WirelessMfr_Carrier [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NOK 87.063 -0.125d 87.188 87.250 87.250 86.375 6744 448 56 12:08 99.375 29.531
PCS 59.625 -0.375d 60.000 59.813 60.563 59.000 3550 354 6 12:09 66.875 12.750
MOT 88.813 -0.875d 89.688 89.625 90.375 88.500 8441 623 4 12:08 100.188 38.375
NXTL 57.438 -2.188d 59.625 59.500 59.625 56.938 22930 2369 10 12:13 59.813 15.375

QCOM 170.813 -2.250u 173.063 169.875 173.000 168.063 16443 4183 1 12:13 173.688 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CMTN 121.500 11.344u 110.156 109.500 122.875 109.250 8824 3314 3 12:14 130.125 50.500
RBAK 222.938 4.438u 218.500 214.750 228.000 209.000 5769 2011 1 12:13 226.750 65.000
WCII 49.063 3.438u 45.625 48.000 49.625 47.500 10714 1107 2 12:13 64.438 10.250
ANTC 44.750 0.938u 43.813 43.500 45.125 43.375 1976 181 1 12:14 46.500 11.500
AWRE 41.000 0.938d 40.063 41.188 41.500 40.625 1342 192 1 12:09 87.125 4.250

ADCT 44.750 0.625u 44.125 44.125 44.875 44.063 4649 606 5 12:12 53.625 15.750
ETEK 47.563 0.438u 47.125 47.188 47.750 47.125 1896 199 7 12:11 51.188 19.438
CMVT 77.063 -0.188d 77.250 77.500 78.000 77.063 2327 191 1 12:09 82.375 19.578
PDYN 43.000 -0.375d 43.375 43.750 43.750 42.500 841 140 1 12:07 58.000 31.750

NT 87.438 -0.813d 88.250 87.750 87.750 86.000 6478 419 21 12:13 94.125 26.813
TERN 35.813 -0.813d 36.625 37.375 37.375 35.000 1543 271 4 12:08 60.500 7.000
EFNT 38.500 -0.875d 39.375 40.000 40.500 38.188 599 145 5 12:09 68.000 29.250
TLAB 64.625 -0.875u 65.500 64.500 65.563 64.125 10626 1234 1 12:14 74.000 15.688

JNPR 216.750 -1.844u 218.594 216.000 223.875 213.000 3133 1143 4 12:12 219.500 90.125
JDSU 95.000 -1.875d 96.875 97.375 97.375 93.250 4378 963 3 12:13 98.750 77.250
OCLI 63.563 -2.313d 65.875 64.750 64.750 62.750 442 84 1 11:52 88.375 14.375
HLIT 90.000 -2.375d 92.375 92.000 93.125 87.125 1454 246 1 12:10 97.094 7.625

Tcom&Cable_SrvcPrvdr [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LVLT 64.313 0.938u 63.375 63.500 64.875 62.500 6536 1172 9 12:13 100.125 22.375
RCNC 39.750 0.813u 38.938 39.438 40.000 39.000 4080 261 1 12:13 54.500 8.750
MFNX 29.813 0.156d 29.656 30.063 30.125 29.281 8373 807 75 12:13 47.563 4.219

ADLAC 60.375 0.125u 60.250 60.344 61.250 58.000 954 196 3 12:13 87.000 29.125
COVD 43.875 -0.125d 44.000 45.125 45.188 43.188 2241 414 5 12:12 81.000 20.656
QWST 31.438 -0.125d 31.563 31.813 32.625 31.125 39121 4896 5 12:14 52.375 11.000
MCLD 24.875 -0.375d 25.250 25.281 25.375 24.563 6375 223 5 12:09 33.688 7.625

GBLX 31.750 -0.500d 32.250 32.063 32.063 31.375 6338 561 12 12:13 64.250 8.000
GTSG 30.625 -1.500d 32.125 32.188 32.188 30.250 13171 457 7 12:12 45.844 10.563
NXLK 100.688 -2.500d 103.188 103.438 104.000 98.250 1004 363 3 12:13 115.375 10.563

ISPs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PSIX 48.625 2.000u 46.625 48.000 48.813 47.500 4741 523 2 12:13 73.750 8.375
MSPG 32.844 0.813u 32.031 32.750 32.938 31.438 9837 1982 1 12:14 66.500 11.563
ELNK 48.750 0.000d 48.750 49.500 49.625 47.375 1939 371 10 12:14 99.375 19.500
CNCX 25.125 -0.250d 25.375 26.063 26.250 24.500 3805 641 10 12:12 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 68.000 0.063d 67.938 68.750 69.000 66.438 1820 288 2 12:13 85.000 13.000
ABOV 34.000 0.000- 34.000 34.000 34.250 33.250 3738 413 5 12:12 75.500 5.750
EXDS 77.750 -0.250d 78.000 79.438 79.625 76.063 20218 3807 2 12:14 78.500 3.875

E*Portals [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LCOS 45.875 3.563u 42.313 44.875 46.625 44.250 37407 7713 3 12:13 72.688 10.031
GNET 70.688 1.813u 68.875 69.875 71.750 68.063 6799 1557 5 12:13 99.500 3.203
INSP 44.625 1.375u 43.250 43.875 44.750 42.500 4915 669 50 12:14 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NTBK 22.375 1.000u 21.375 22.250 23.000 21.813 8690 1127 1 12:13 83.000 3.578
SONE 36.750 0.125u 36.625 36.125 37.813 36.125 6964 591 1 12:13 79.250 4.625
TBFC 28.750 -1.000u 29.750 28.125 30.250 26.875 4331 462 10 12:12 75.875 3.938

E*Brokers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AMTD 24.813 -0.688u 25.500 23.875 25.750 23.000 45757 6052 4 12:14 62.781 1.875
NITE 34.125 -0.688u 34.813 32.938 34.875 32.000 30631 4370 2 12:14 81.625 2.250
EGRP 29.313 -0.938u 30.250 28.375 30.750 27.625 N/A 16035 1 12:14 72.250 2.500
NDB 34.438 -1.563u 36.000 34.125 35.500 33.250 9512 1224 1 12:09 93.000 8.125

SCH 43.438 -2.063d 45.500 43.750 44.125 42.688 31650 1070 2 12:09 77.500 9.250

E*Software [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NSOL 63.500 4.125u 59.375 60.625 65.000 59.688 9385 2001 5 12:14 153.750 10.500
INTU 82.875 3.438u 79.438 80.750 84.313 79.938 9388 758 10 12:14 110.750 26.250
VRSN 91.000 1.750u 89.250 89.125 92.125 88.000 6433 1086 1 12:13 96.750 9.688
BVSN 102.000 -1.938u 103.938 100.375 104.438 98.750 5321 1090 11 12:13 105.125 9.250

VERT 78.250 -2.000d 80.250 83.563 84.000 77.875 5184 1128 5 12:13 149.000 34.750

E*Misc [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GMST 59.438 -0.938d 60.375 60.625 60.625 56.500 4573 543 51 12:13 77.500 15.500
PHCM 97.000 -1.063d 98.063 98.063 102.000 91.000 4900 1595 1 12:13 114.875 32.250
STRM 48.250 -4.250d 52.500 50.063 50.750 45.656 4048 1119 1 12:13 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 86.750 1.500u 85.250 85.375 86.938 85.250 8929 721 6 12:08 85.250 36.125
AAPL 61.000 0.688u 60.313 60.063 62.000 59.625 19233 2145 4 12:14 62.000 28.500
BBY 68.750 0.625u 68.125 68.250 68.938 67.500 3482 376 1 12:08 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 58.625 -0.063d 58.688 58.750 59.063 57.500 783 215 1 12:12 63.250 24.500
KLAC 66.438 -2.563d 69.000 67.125 67.250 65.563 9398 1094 1 12:14 73.063 20.750
NVLS 57.250 -3.500d 60.750 58.813 58.813 56.250 11127 1413 3 12:14 75.875 20.875
TER 68.313 -4.125u 72.438 67.750 68.688 67.000 14518 375 5 12:08 80.563 15.000

LRCX 51.500 -4.625d 56.125 53.875 54.188 51.500 16503 1301 5 12:14 60.000 8.375
AMAT 67.000 -4.750u 71.750 66.250 67.875 65.375 N/A 13617 10 12:14 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PMCS 92.125 0.625u 91.500 91.813 93.500 90.125 2090 503 2 12:10 95.375 11.438
GALT 52.063 0.438u 51.625 51.500 52.313 50.875 3036 227 10 12:03 64.750 6.625
QLGC 78.500 0.000d 78.500 79.938 80.063 77.500 1363 331 1 12:14 85.500 11.750
ALTR 40.750 -0.313u 41.063 40.438 41.438 39.875 7946 914 2 12:13 46.875 14.531

RFMD 79.500 -0.344d 79.844 80.500 80.625 78.750 2423 428 10 12:11 86.625 6.125
RMBS 85.188 -0.375d 85.563 87.000 87.250 84.063 3328 552 2 12:13 117.500 45.000
VTSS 69.813 -0.438u 70.250 69.688 70.125 68.000 4735 574 29 12:14 73.875 17.125
TXCC 51.875 -0.438d 52.313 52.625 52.625 51.250 764 58 2 11:42 53.125 7.328

LLTC 63.563 -0.500d 64.063 64.000 64.438 62.563 8027 728 10 12:13 75.750 19.563
XLNX 70.313 -0.688d 71.000 70.813 71.125 69.125 7816 1136 2 12:13 74.250 14.875
CREE 30.750 -0.938d 31.688 31.938 31.938 30.125 1614 277 1 12:13 41.000 5.250
TXN 74.313 -1.063d 75.375 75.375 75.875 73.938 13451 1188 3 12:08 77.688 22.688

BRCM 128.875 -1.125d 130.000 131.500 131.500 126.563 5811 1442 3 12:13 149.500 23.500
MCHP 52.313 -1.188d 53.500 53.375 53.563 52.313 1904 133 1 12:13 55.625 17.000
AMCC 89.000 -1.563d 90.563 90.938 90.938 88.375 621 109 22 12:13 99.500 12.250
LSCC 62.000 -1.625d 63.625 62.625 63.000 61.375 1440 253 2 12:13 68.125 18.875

MMCN 52.000 -2.125d 54.125 54.063 55.125 51.938 3346 467 1 12:10 55.125 7.750
TQNT 47.375 -2.688d 50.063 49.500 49.625 47.063 2296 370 3 12:11 54.563 7.328

Software [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
RATL 29.688 1.875u 27.813 28.000 29.875 26.375 12807 905 1 12:14 40.000 10.500
CPWR 29.625 1.063u 28.563 28.688 30.188 28.250 23837 2126 10 12:12 39.906 16.375
LGTO 39.375 1.063u 38.313 38.875 39.438 38.250 6059 545 2 12:12 41.375 13.750
SEBL 61.375 0.250u 61.125 61.188 61.375 60.500 3915 446 108 12:12 67.375 15.125

ADBE 96.063 0.125u 95.938 95.313 96.938 94.938 3952 680 1 12:13 96.000 23.625
CA 48.375 -0.250d 48.625 48.563 48.625 47.750 4128 226 7 12:09 58.000 26.000
EFII 58.625 -0.375- 59.000 58.625 59.000 58.125 1144 121 10 12:10 60.375 13.625
VRTS 54.500 -0.500d 55.000 54.875 55.000 53.500 3505 572 10 12:14 63.438 11.875

CTXS 54.000 -1.125d 55.125 54.563 54.875 53.625 3119 388 2 12:13 65.250 23.125
CHKP 68.063 -1.563d 69.625 69.000 69.000 67.563 1353 283 16 12:13 73.313 10.875
ORCL 35.500 -1.813- 37.313 35.500 35.875 34.688 N/A 9522 30 12:14 41.156 12.125
MERQ 46.375 -2.125d 48.500 49.000 49.000 46.250 1910 217 8 12:14 50.000 10.563

BMCS 55.750 -2.563d 58.313 58.250 58.250 55.188 10057 1264 1 12:13 64.875 30.000

ECM [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
JBL 41.500 -0.375d 41.875 41.625 41.813 40.563 1077 121 1 12:04 55.375 11.500
FLEX 53.000 -0.875d 53.875 53.438 53.750 51.875 1560 247 4 11:50 60.250 10.984
SLR 71.563 -1.000d 72.563 72.625 72.688 71.563 2743 263 5 12:08 74.750 19.406
SANM 75.625 -1.500d 77.125 76.625 76.875 74.875 1963 323 6 12:03 83.500 19.625

Misc [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EXTR 61.625 4.125u 57.500 58.000 63.500 58.000 3908 435 100 12:13 71.125 35.063
NTAP 56.750 0.438u 56.313 56.625 57.750 56.000 3334 306 1 12:13 67.000 16.000
ADIC 20.625 -0.375- 21.000 20.625 21.125 20.625 686 79 1 12:11 24.938 3.063

Banks_Brokers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
C 46.750 -0.875d 47.625 47.250 47.250 45.813 37846 1445 6 12:09 51.750 19.000
MER 75.688 -0.938d 76.625 76.500 76.500 74.875 12899 985 7 12:09 102.500 35.750
MWD 94.500 -1.313d 95.813 94.750 94.813 93.313 6611 491 28 12:08 116.938 36.500
GS 61.438 -1.563d 63.000 63.000 63.000 61.250 3051 178 12 12:07 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BGEN 73.063 0.125u 72.938 72.938 73.750 72.375 6429 843 5 12:14 76.625 20.875
IMNX 127.000 0.063u 126.938 126.875 130.500 124.125 3828 874 5 12:13 145.875 23.938
PFE 35.563 0.000u 35.563 35.500 35.688 35.125 22494 2355 N/A 12:09 50.031 28.656
AMGN 81.125 -0.438d 81.563 81.500 81.750 80.125 17257 2078 1 12:14 84.813 28.969

Laser [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BEAM 15.188 -1.375d 16.563 16.563 16.563 14.625 27033 1916 2 12:14 29.375 3.000
VISX 90.938 -4.625d 95.563 94.875 94.938 89.625 15631 2375 1 12:14 103.875 10.484