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 11036.000 72.000u 10964.000 10964.000 11038.000 10964.000 N/A 1771 N/A 10:40 N/A N/A
NDX 2296.300 17.500u 2278.800 2278.800 2296.300 2276.200 363 300 1 11:00 2468.400 1063.300
COMP 2634.800 13.400d 2621.400 2635.000 2636.300 2620.400 76 70 1 10:44 2874.900 1357.100
SPZ 1330.700 7.100u 1323.600 1323.600 1331.200 1323.600 304 261 1 10:45 1420.100 923.300

BKX 838.600 2.400u 836.200 835.100 838.600 833.500 272 237 1 10:40 944.300 545.700
SOX 494.760 2.320u 492.440 492.440 496.430 491.090 381 340 1 10:40 533.460 182.590
QQQ 114.859 0.734u 114.125 114.250 114.859 113.625 8811 327 N/A 10:39 123.438 97.000
VIX 24.410 -1.050d 25.460 24.930 25.450 24.250 60 57 1 10:43 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 141.500 3.000u 138.500 139.000 142.000 139.000 5532 324 2 10:40 144.000 67.000
MRK 66.688 1.188u 65.500 65.563 66.750 65.500 11989 651 312 10:45 87.375 57.500
HWP 103.250 1.000d 102.250 103.375 103.688 102.500 8417 417 10 10:40 118.438 47.063
WMT 46.813 0.750u 46.063 46.438 46.813 46.063 14626 590 N/A 10:40 53.406 26.219

GE 111.375 0.375u 111.000 111.250 111.438 110.750 10758 570 1 10:40 120.000 69.000
JPM 131.875 -0.313d 132.188 132.188 132.500 131.625 1563 124 1 10:39 147.813 72.125

Tech_Titans [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CSCO 63.125 0.875u 62.250 62.875 63.250 62.500 45106 3768 1 10:45 69.250 20.563
EMC 60.063 0.813u 59.250 59.938 60.125 59.563 10294 654 36 10:40 67.469 20.844
IBM 123.688 0.750d 122.938 124.375 124.375 121.875 16289 687 43 10:40 139.188 55.375
INTC 78.000 0.688u 77.313 77.938 78.063 77.000 45859 3709 5 10:45 79.813 34.875

LU 64.375 0.563u 63.813 64.313 64.500 64.000 22476 970 433 10:45 79.750 26.719
MSFT 84.125 0.313u 83.813 84.000 84.250 83.375 N/A 4148 5 10:45 100.750 43.875
DELL 43.375 -0.500d 43.875 44.063 44.125 43.250 N/A 4871 4 10:45 55.000 20.375
WCOM 74.938 -0.813d 75.750 75.500 76.000 74.375 55586 3963 16 10:45 96.766 39.000

E*Titans [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
INKT 113.063 3.875u 109.188 109.625 113.875 107.750 7717 1656 2 10:45 159.125 19.500
EBAY 117.375 3.625u 113.750 114.063 118.313 112.875 33991 8749 10 10:45 234.000 8.406
AMZN 108.313 2.188u 106.125 106.250 109.000 105.125 24711 5271 30 10:45 221.250 21.656
DCLK 84.938 2.000u 82.938 83.500 86.250 82.375 4956 1186 25 10:44 176.000 6.750

CMGI 80.500 1.750u 78.750 79.734 81.375 78.563 11549 3048 1 10:45 165.000 8.609
PCLN 67.875 1.375u 66.500 67.000 67.875 65.625 3802 813 1 10:45 165.000 58.000
YHOO 140.375 1.188u 139.188 139.625 141.813 138.500 20135 3780 1 10:45 244.000 29.500
RNWK 79.688 1.125d 78.563 80.375 80.375 78.625 3035 590 10 10:45 131.875 7.625

CNET 38.875 0.625d 38.250 39.125 39.500 38.500 2290 475 10 10:44 79.750 7.250
ATHM 37.813 0.563u 37.250 37.750 38.375 37.438 18832 2168 51 10:45 99.000 11.750
AOL 95.813 -0.188d 96.000 96.000 96.500 95.250 43083 1968 10 10:40 175.500 17.250

Networkers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SUNW 74.000 0.625u 73.375 73.875 74.188 73.688 12147 1242 1 10:45 76.438 19.188
COMS 23.688 0.313u 23.375 23.563 23.813 23.500 8604 664 6 10:45 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 168.688 3.938u 164.750 165.375 168.875 164.750 8311 1719 1 10:45 174.438 18.875
MOT 87.688 1.063u 86.625 86.938 87.750 86.688 6210 324 5 10:39 100.188 38.375
NOK 84.000 0.500- 83.500 84.000 84.250 83.563 3913 228 8 10:40 99.375 29.531
PCS 59.813 -0.125d 59.938 59.875 59.875 59.000 1607 164 5 10:40 66.875 12.750

NXTL 57.000 -0.188d 57.188 57.750 57.938 56.813 5645 642 5 10:45 59.813 15.375

Tcom&Cable_Gear [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
HLIT 90.000 5.250u 84.750 85.625 90.000 84.750 806 124 1 10:44 97.094 7.625
JDSU 99.250 2.125u 97.125 98.250 100.000 96.875 4276 907 3 10:45 99.125 77.250
JNPR 208.625 1.625d 207.000 209.438 209.500 205.375 612 184 1 10:43 223.875 90.125
TERN 34.625 0.938u 33.688 33.875 34.625 33.750 1235 150 6 10:45 60.500 7.000

ETEK 47.000 0.875u 46.125 46.625 47.500 46.500 488 123 7 10:44 51.188 19.438
CMTN 119.000 0.750d 118.250 121.500 121.875 115.875 2029 863 10 10:45 130.125 50.500
ADCT 40.906 0.469d 40.438 40.938 41.125 40.625 8149 571 10 10:44 53.625 15.750
CMVT 75.125 0.438u 74.688 74.813 75.500 74.781 1034 149 10 10:41 82.375 19.578
NT 43.375 0.375u 43.000 42.750 43.375 42.750 4488 186 1 10:40 47.063 13.375

ANTC 42.875 0.000d 42.875 43.000 43.125 42.625 750 60 13 10:37 46.500 11.500
PDYN 40.000 -0.250d 40.250 40.563 40.875 39.750 493 26 15 10:37 58.000 31.750
TLAB 62.063 -0.250d 62.313 63.250 63.500 61.063 8726 998 4 10:44 74.000 15.688
EFNT 37.188 -0.313d 37.500 37.250 37.563 37.000 117 31 1 10:45 68.000 29.250

WCII 47.188 -0.781d 47.969 48.563 48.750 47.000 1309 158 9 10:43 64.438 10.250
RBAK 106.688 -0.813d 107.500 111.000 111.000 105.500 3239 1123 2 10:45 114.000 32.500
OCLI 60.625 -1.125d 61.750 62.750 63.000 60.375 1772 117 1 10:43 88.375 14.375
AWRE 36.125 -1.563d 37.688 38.813 38.813 35.125 1491 279 5 10:45 87.125 4.250

Tcom&Cable_SrvcPrvdr [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ADLAC 59.563 0.813u 58.750 59.250 60.000 58.875 607 50 2 10:45 87.000 29.125
RCNC 39.875 0.656u 39.219 39.500 40.125 39.250 382 68 1 10:42 54.500 8.750
LVLT 61.313 0.438u 60.875 60.750 61.875 60.375 1629 337 1 10:44 100.125 22.375

COVD 41.125 0.250d 40.875 41.500 41.500 39.250 2223 311 5 10:45 81.000 20.656
MCLD 25.188 0.188d 25.000 25.250 25.250 25.000 1334 94 3 10:42 33.688 7.625
GBLX 30.625 0.125d 30.500 30.750 31.000 30.500 1894 201 10 10:44 64.250 8.000
QWST 29.750 -0.188d 29.938 30.188 30.188 29.625 10786 1237 60 10:45 52.375 11.000

MFNX 27.125 -0.375d 27.500 27.500 27.750 26.938 2626 376 2 10:44 47.563 4.219
GTSG 29.875 -0.688d 30.563 30.875 30.875 29.500 2950 155 20 10:43 45.844 10.563
NXLK 96.250 -1.875d 98.125 97.000 98.000 93.875 852 185 21 10:45 115.375 10.563

ISPs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ELNK 46.125 1.563u 44.563 44.750 46.250 44.250 1901 268 5 10:43 99.375 19.500
MSPG 30.875 0.938u 29.938 30.375 31.000 29.938 3346 534 1 10:45 66.500 11.563
PSIX 47.000 0.781d 46.219 47.063 47.500 45.813 1457 245 10 10:41 73.750 8.375
CNCX 22.688 0.219- 22.469 22.688 22.875 22.500 1416 136 1 10:44 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 69.375 1.000d 68.375 69.875 70.000 69.000 714 97 3 10:44 85.000 13.000
EXDS 72.750 -0.063u 72.813 71.750 74.000 69.500 8284 1721 5 10:45 79.625 3.875
ABOV 31.000 -0.313d 31.313 31.375 31.563 31.000 855 137 1 10:44 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 64.938 1.656u 63.281 63.563 65.375 61.500 2505 680 2 10:45 99.500 3.203
LCOS 43.000 1.313u 41.688 42.688 43.750 41.750 10044 1865 3 10:45 72.688 10.031
INSP 43.625 0.063d 43.563 43.938 44.063 43.250 830 129 10 10:43 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 26.063 1.125u 24.938 25.375 26.188 25.063 236 50 7 10:41 75.875 3.938
SONE 35.344 0.469d 34.875 35.625 36.000 34.875 304 68 10 10:36 79.250 4.625
NTBK 20.750 0.438u 20.313 20.313 21.125 20.125 878 171 1 10:42 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 33.438 1.188u 32.250 32.250 33.438 31.625 1602 246 8 10:40 93.000 8.125
EGRP 26.438 1.000u 25.438 26.063 26.625 25.500 21301 3049 1 10:45 72.250 2.500
NITE 31.313 0.750u 30.563 30.875 31.688 30.438 10554 1446 5 10:45 81.625 2.250
AMTD 21.734 0.109u 21.625 21.438 22.000 20.813 12686 1985 7 10:45 62.781 1.875

SCH 42.063 0.063u 42.000 41.813 42.250 41.750 8898 285 2 10:40 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BVSN 94.625 2.688u 91.938 93.625 95.000 91.813 1402 354 2 10:45 105.125 9.250
VERT 71.500 0.875d 70.625 72.000 72.000 70.250 1506 295 2 10:45 149.000 34.750
INTU 79.500 0.750u 78.750 79.063 79.938 78.750 1018 112 1 10:41 110.750 26.250
NSOL 61.125 0.250d 60.875 61.375 61.375 59.750 1132 265 2 10:44 153.750 10.500

VRSN 86.813 -1.438d 88.250 88.500 88.500 85.625 1514 297 8 10:44 96.750 9.688

E*Misc [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PHCM 99.500 1.125d 98.375 99.625 100.500 97.500 376 152 2 10:41 114.875 32.250
GMST 60.000 0.750u 59.250 59.563 60.500 59.250 1323 126 10 10:44 77.500 15.500
STRM 46.250 0.000u 46.250 46.000 46.750 45.000 441 115 1 10:42 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BBY 70.375 2.063u 68.313 69.000 70.375 69.000 3556 301 8 10:40 80.500 15.969
AAPL 58.750 0.000d 58.750 59.250 59.375 58.188 9356 756 1 10:43 62.000 28.500
GTW 88.563 -0.688d 89.250 89.625 89.625 88.375 2705 208 1 10:40 91.250 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 57.000 0.750u 56.250 56.375 57.625 56.313 500 141 1 10:45 63.250 24.500
LRCX 50.625 0.500u 50.125 50.375 51.563 50.250 2251 291 1 10:44 60.000 8.375
KLAC 63.063 -0.063d 63.125 64.813 64.813 62.500 3016 461 2 10:45 73.063 20.750
TER 64.875 -0.438d 65.313 67.250 67.375 64.688 2845 161 13 10:40 80.563 15.000

NVLS 55.750 -1.688d 57.438 57.500 58.000 55.625 4611 393 4 10:44 75.875 20.875
AMAT 63.594 -1.719d 65.313 65.813 66.000 63.125 31177 3295 2 10:45 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
QLGC 75.750 2.375u 73.375 74.938 75.750 73.625 500 141 9 10:45 85.500 11.750
PMCS 91.000 1.750u 89.250 88.750 91.500 88.750 1334 262 1 10:45 95.375 11.438
AMCC 87.938 1.688u 86.250 86.563 88.000 86.500 1154 90 1 10:40 99.500 12.250
RMBS 85.625 1.563u 84.063 84.625 85.875 84.500 1589 202 8 10:45 117.500 45.000

RFMD 42.000 1.438- 40.563 42.000 42.250 41.250 2042 455 5 10:45 43.313 3.063
XLNX 69.875 1.375u 68.500 68.875 69.969 68.625 3792 484 10 10:45 74.250 14.875
VTSS 68.000 1.125u 66.875 67.375 68.375 67.125 1897 242 5 10:45 73.875 17.125
TQNT 49.625 1.125u 48.500 49.125 50.250 48.500 661 191 1 10:45 54.563 7.328

ALTR 39.688 1.063u 38.625 39.000 39.750 38.875 2416 383 2 10:45 46.875 14.531
GALT 52.000 0.875u 51.125 51.000 52.000 51.000 1965 98 1 10:45 64.750 6.625
TXN 72.875 0.438u 72.438 72.750 73.375 72.063 7032 455 5 10:40 77.688 22.688
CREE 30.375 0.375u 30.000 30.250 31.000 29.875 848 102 8 10:43 41.000 5.250

LSCC 62.000 0.281d 61.719 62.750 62.875 61.375 553 64 10 10:42 68.125 18.875
LLTC 61.750 0.250d 61.500 62.500 62.500 60.500 2665 365 10 10:45 75.750 19.563
TXCC 49.938 0.000u 49.938 48.625 50.750 48.625 286 34 1 10:44 54.250 7.328
BRCM 125.813 -0.063d 125.875 126.938 127.250 124.500 2872 560 2 10:45 149.500 23.500

MMCN 50.625 -0.250d 50.875 50.688 51.125 50.375 1165 112 2 10:40 55.125 7.750
MCHP 52.875 -0.781d 53.656 53.875 53.938 52.375 1539 171 3 10:44 55.625 17.000

Software [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ADBE 98.000 2.125u 95.875 95.938 98.000 95.938 3323 529 1 10:44 96.938 23.625
CHKP 69.063 1.813u 67.250 68.500 69.688 68.125 1212 231 1 10:44 73.313 10.875
VRTS 54.125 1.500u 52.625 53.500 54.500 52.875 1945 264 5 10:45 63.438 11.875
LGTO 40.000 1.250u 38.750 39.125 40.000 39.000 1939 241 5 10:45 41.375 13.750

MERQ 48.500 1.125u 47.375 47.875 48.500 47.375 932 61 1 10:44 50.000 10.563
BMCS 54.625 1.000u 53.625 54.125 55.000 52.000 5830 665 5 10:45 64.875 30.000
CA 49.438 0.938u 48.500 48.750 49.438 48.563 4254 157 2 10:39 58.000 26.000
SEBL 60.625 0.688u 59.938 60.125 60.813 59.375 1366 199 10 10:42 67.375 15.125

ORCL 36.500 0.500u 36.000 36.313 36.625 35.938 19620 1464 4 10:45 41.156 12.125
RATL 29.000 0.375u 28.625 28.813 29.125 28.750 1170 74 1 10:40 40.000 10.500
EFII 58.063 0.250u 57.813 57.625 58.125 57.625 982 50 50 10:42 60.375 13.625
CTXS 52.000 -0.500d 52.500 52.875 52.875 51.875 1587 172 4 10:45 65.250 23.125

CPWR 30.375 -0.938d 31.313 31.688 31.750 30.063 15396 1158 2 10:45 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 74.375 0.188u 74.188 74.250 74.500 73.250 2413 151 1 10:45 83.500 19.625
SLR 70.313 -0.063d 70.375 70.500 70.500 69.750 1147 103 2 10:40 74.750 19.406
JBL 41.000 -0.125d 41.125 41.125 41.125 40.563 461 45 1 10:40 55.375 11.500
FLEX 49.563 -2.063d 51.625 51.875 52.000 49.500 4881 334 10 10:45 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EXTR 65.375 2.688u 62.688 63.500 66.000 63.125 1064 128 17 10:44 71.125 35.063
NTAP 58.000 0.250d 57.750 58.125 58.500 57.500 878 174 1 10:44 67.000 16.000
ADIC 20.500 0.125u 20.375 20.313 20.625 20.313 46 17 5 10:35 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MER 77.500 2.250u 75.250 76.000 77.688 75.625 9852 566 9 10:40 102.500 35.750
GS 62.313 0.750u 61.563 61.813 62.375 61.625 661 81 1 10:40 77.250 55.188
MWD 94.500 0.688u 93.813 93.875 94.688 93.625 3652 175 3 10:40 116.938 36.500
C 45.813 0.188u 45.625 45.500 46.000 45.375 19973 626 N/A 10:40 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
IMNX 125.875 2.750u 123.125 124.000 126.375 122.438 3023 409 2 10:44 145.875 23.938
AMGN 79.688 1.438u 78.250 79.063 79.938 78.813 14339 1345 1 10:45 84.813 28.969
PFE 35.813 0.563u 35.250 35.750 35.875 35.438 21766 1177 872 10:45 50.031 28.656
BGEN 72.750 -0.375d 73.125 73.938 74.000 71.500 3900 541 1 10:45 76.625 20.875

Laser [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VISX 90.625 0.688u 89.938 90.375 90.813 89.875 2205 324 2 10:40 103.875 10.484
BEAM 15.438 0.063d 15.375 15.563 15.688 15.250 2711 278 1 10:45 29.375 3.000