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 11200.000 99.000u 11101.000 11101.000 11208.000 11101.000 N/A 958 N/A 10:14 N/A N/A
COMP 2687.300 39.000u 2648.300 2670.700 2687.300 2670.700 50 43 1 10:19 2874.900 1357.100
NDX 2351.900 36.800u 2315.100 2315.100 2352.200 2315.100 264 230 1 10:34 2468.400 1063.300
BKX 864.700 16.400u 848.300 852.900 865.700 852.900 166 145 1 10:13 944.300 545.700

SPZ 1351.400 14.800u 1336.600 1336.600 1351.400 1336.600 197 163 1 10:19 1420.100 923.300
SOX 508.900 8.400u 500.500 500.500 509.380 500.500 271 249 1 10:13 533.460 182.590
QQQ 117.375 1.438u 115.938 117.000 117.500 116.625 8379 429 41 10:13 123.438 97.000
VIX 22.910 -1.150d 24.060 23.030 23.470 22.570 35 29 1 10:19 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 146.500 3.625u 142.875 144.000 147.000 144.000 5775 297 3 10:13 144.000 67.000
JPM 136.125 3.188u 132.938 134.750 136.250 134.375 2752 160 1 10:14 147.813 72.125
MRK 68.625 1.000u 67.625 68.125 69.000 68.000 10845 689 13 10:14 87.375 57.500
GE 113.750 0.938u 112.813 113.000 113.938 113.000 7837 598 6 10:13 120.000 69.000

WMT 47.375 0.688u 46.688 46.875 47.438 46.813 10139 662 28 10:14 53.406 26.219
HWP 103.125 -1.750d 104.875 104.125 104.375 102.938 6911 386 2 10:14 118.438 47.063

Tech_Titans [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MSFT 85.063 1.688u 83.375 84.313 85.125 83.875 N/A 4981 10 10:19 100.750 43.875
INTC 81.625 1.688u 79.938 80.500 81.813 79.938 N/A 5377 2 10:19 80.063 34.875
IBM 123.000 1.250u 121.750 122.750 123.750 122.313 13251 748 19 10:13 139.188 55.375
LU 64.813 1.188u 63.625 64.563 65.250 64.250 13946 1054 21 10:14 79.750 26.719

WCOM 75.063 1.000u 74.063 74.938 75.063 74.625 48112 3185 50 10:19 96.766 39.000
CSCO 65.000 0.875u 64.125 64.750 65.063 64.188 32895 3921 6 10:19 69.250 20.563
EMC 60.063 0.125u 59.938 60.000 60.438 59.750 6019 642 N/A 10:13 67.469 20.844
DELL 43.063 -0.188d 43.250 43.438 43.500 42.875 58083 3792 10 10:19 55.000 20.375

E*Titans [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AMZN 119.875 6.438u 113.438 115.938 120.500 115.750 31375 6486 1 10:19 221.250 21.656
YHOO 151.250 6.250u 145.000 147.000 152.000 146.875 29413 5135 1 10:19 244.000 29.500
EBAY 127.875 4.875u 123.000 127.000 129.500 126.500 19786 4861 1 10:19 234.000 8.406
DCLK 94.938 4.000u 90.938 91.500 95.250 91.000 9337 2062 6 10:19 176.000 6.750

INKT 117.250 3.750u 113.500 115.250 117.875 114.875 3090 744 10 10:18 159.125 19.500
PCLN 71.500 3.750u 67.750 68.625 71.750 68.250 4689 1038 1 10:19 165.000 58.000
CMGI 83.563 3.625d 79.938 84.000 84.375 82.500 9859 2400 5 10:19 165.000 8.609
RNWK 84.250 3.375u 80.875 82.500 84.625 82.500 2446 526 2 10:18 131.875 7.625

AOL 98.000 2.813u 95.188 96.000 98.688 96.000 32955 2691 N/A 10:14 175.500 17.250
CNET 39.500 2.250u 37.250 38.563 39.813 38.375 3303 640 2 10:18 79.750 7.250
ATHM 39.125 1.438d 37.688 39.250 39.438 38.750 14672 2001 2 10:19 99.000 11.750

Networkers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
COMS 23.875 0.313u 23.563 23.813 23.938 23.750 6464 663 10 10:19 51.125 20.000
SUNW 73.375 -0.875d 74.250 74.938 75.000 73.250 20186 2317 3 10:19 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
QCOM 181.125 6.188u 174.938 176.375 181.188 175.750 10080 2396 1 10:19 175.063 18.875
PCS 59.500 0.625u 58.875 58.500 59.500 58.500 857 124 1 10:13 66.875 12.750
MOT 88.375 0.563u 87.813 87.625 88.625 87.375 5121 261 8 10:14 100.188 38.375
NOK 84.188 0.313d 83.875 84.563 84.813 84.125 2684 241 10 10:13 99.375 29.531

NXTL 56.625 -0.063d 56.688 56.813 57.000 56.563 3046 422 5 10:18 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
JNPR 216.250 11.625u 204.625 204.000 218.250 203.500 1356 490 6 10:19 223.875 90.125
CMTN 122.625 5.875u 116.750 118.000 123.625 117.875 1451 546 4 10:18 130.125 50.500
HLIT 92.625 3.375u 89.250 91.500 94.250 90.750 551 151 1 10:17 97.094 7.625
RBAK 107.688 2.938d 104.750 108.875 109.000 103.250 2412 707 1 10:19 114.000 32.500
JDSU 104.375 2.438u 101.938 103.188 105.125 103.000 4802 856 5 10:19 102.125 77.250

WCII 48.313 1.906u 46.406 47.000 48.500 46.750 2183 243 6 10:19 64.438 10.250
CMVT 77.750 1.688d 76.063 77.875 78.125 76.875 1567 141 5 10:18 82.375 19.578
ETEK 50.000 1.250u 48.750 48.500 50.125 48.500 1615 339 5 10:18 51.188 19.438
TLAB 63.000 0.875d 62.125 63.063 63.188 61.938 5704 773 12 10:18 74.000 15.688

AWRE 34.875 0.750d 34.125 35.250 35.500 34.000 1289 179 3 10:18 87.125 4.250
NT 43.250 0.063d 43.188 43.438 43.438 43.188 2281 194 16 10:14 47.063 13.375
ANTC 42.063 0.063d 42.000 42.125 42.438 41.375 1142 93 10 10:18 46.500 11.500
EFNT 35.938 -0.063d 36.000 36.750 37.250 35.000 281 79 1 10:18 68.000 29.250

TERN 35.375 -0.125d 35.500 35.813 35.938 35.125 536 94 11 10:14 60.500 7.000
PDYN 39.250 -0.313d 39.563 39.500 39.750 38.875 342 46 3 10:17 58.000 31.750
ADCT 40.625 -0.688d 41.313 41.500 41.563 40.375 3969 431 3 10:19 53.625 15.750
OCLI 58.750 -0.750d 59.500 60.000 60.500 58.750 356 56 5 10:13 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LVLT 63.375 1.750u 61.625 62.000 63.563 61.875 1660 319 2 10:19 100.125 22.375
GTSG 29.625 1.250u 28.375 29.125 29.750 28.500 6274 317 5 10:19 45.844 10.563
COVD 43.063 0.688u 42.375 43.000 44.000 42.250 1307 224 100 10:17 81.000 20.656

GBLX 30.625 0.500d 30.125 30.875 30.875 30.500 2235 253 3 10:19 64.250 8.000
MCLD 25.563 0.438u 25.125 25.313 25.625 25.250 2421 108 101 10:14 33.688 7.625
ADLAC 60.000 0.250u 59.750 59.500 60.750 59.500 107 40 4 10:14 87.000 29.125
RCNC 39.625 0.125d 39.500 39.750 39.938 39.375 447 60 50 10:12 54.500 8.750

QWST 29.438 0.063d 29.375 29.938 29.938 29.438 11505 1192 6 10:19 52.375 11.000
MFNX 27.375 0.000d 27.375 27.500 27.625 27.125 2173 320 3 10:19 47.563 4.219
NXLK 92.750 -3.188d 95.938 96.500 97.125 91.625 1084 283 6 10:18 115.375 10.563

ISPs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PSIX 49.000 3.438u 45.563 47.125 49.875 46.938 4018 675 4 10:18 73.750 8.375
ELNK 47.000 1.375u 45.625 46.000 47.500 45.938 1520 194 5 10:19 99.375 19.500
MSPG 30.813 0.750d 30.063 30.875 31.000 30.375 4054 566 2 10:18 66.500 11.563
CNCX 23.250 0.375d 22.875 23.500 23.750 22.750 1434 211 1 10:17 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EXDS 79.125 3.750u 75.375 78.125 79.250 77.500 5656 1231 2 10:18 79.625 3.875
VRIO 36.125 0.688u 35.438 36.000 36.375 35.625 2039 210 4 10:17 N/A N/A
ABOV 31.938 0.500u 31.438 31.500 32.000 31.438 1221 197 5 10:18 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 71.688 4.000u 67.688 69.625 71.750 68.750 1625 466 1 10:19 99.500 3.203
INSP 45.750 2.188u 43.563 44.875 45.938 44.375 746 178 1 10:19 72.625 9.750
LCOS 45.250 1.125u 44.125 44.938 45.625 44.625 6610 1226 1 10:19 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
TBFC 27.438 1.438u 26.000 27.188 27.688 26.625 609 45 5 10:19 75.875 3.938
SONE 36.250 0.750u 35.500 35.500 36.250 35.375 697 73 2 10:17 79.250 4.625
NTBK 22.188 0.438u 21.750 22.000 22.250 21.750 1290 191 2 10:19 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SCH 44.813 2.125u 42.688 44.188 44.875 43.875 6496 332 1 10:13 77.500 9.250
EGRP 27.938 1.375u 26.563 27.750 28.000 27.000 15191 2279 2 10:19 72.250 2.500
AMTD 23.000 1.313u 21.688 22.250 23.125 22.250 11405 1653 2 10:19 62.781 1.875
NDB 33.813 1.063- 32.750 33.813 34.000 33.375 1003 165 2 10:13 93.000 8.125

NITE 31.813 0.313d 31.500 32.375 32.688 31.500 8510 1290 2 10:19 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 91.625 4.688u 86.938 89.188 92.125 87.500 1739 404 5 10:19 96.750 9.688
BVSN 99.375 3.625u 95.750 97.250 100.875 96.500 845 263 1 10:19 105.125 9.250
NSOL 62.500 1.500u 61.000 61.063 62.625 61.063 827 218 1 10:19 153.750 10.500
INTU 81.313 1.188u 80.125 80.438 81.438 80.125 1098 166 1 10:18 110.750 26.250

VERT 34.875 -0.438d 35.313 37.438 37.438 33.375 2894 542 8 10:19 74.500 17.375

E*Misc [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PHCM 104.438 3.563u 100.875 102.875 104.875 102.125 553 208 5 10:18 114.875 32.250
GMST 62.750 2.500u 60.250 61.000 63.125 60.625 1308 158 1 10:18 77.500 15.500
STRM 46.563 0.188u 46.375 44.125 46.813 44.000 461 102 5 10:13 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AAPL 61.000 1.875u 59.125 59.375 61.375 59.313 8450 993 1 10:19 62.000 28.500
GTW 90.688 0.188d 90.500 91.000 91.313 90.375 2622 203 10 10:14 91.250 36.125
BBY 72.438 -0.188d 72.625 73.000 73.813 72.375 4114 236 30 10:14 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LRCX 52.563 2.688u 49.875 50.500 52.875 50.250 4797 452 2 10:19 60.000 8.375
AMAT 65.813 1.875u 63.938 64.750 66.125 64.375 24155 2824 3 10:19 79.938 21.563
NVLS 56.250 1.813u 54.438 54.438 56.625 54.375 4113 472 2 10:18 75.875 20.875
TER 65.750 1.750u 64.000 64.375 66.625 64.375 3213 147 N/A 10:13 80.563 15.000

KLAC 63.750 0.813d 62.938 63.875 64.000 63.000 2681 419 48 10:18 73.063 20.750
SNPS 57.500 0.375u 57.125 57.063 57.500 56.563 245 57 5 10:13 63.250 24.500

Semis [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AMCC 94.875 4.438u 90.438 91.250 95.125 91.000 1324 265 10 10:17 99.500 12.250
PMCS 94.813 3.375u 91.438 93.938 95.250 93.563 1671 370 1 10:19 95.375 11.438
BRCM 126.000 3.125u 122.875 124.875 126.625 123.813 3608 870 1 10:19 149.500 23.500
GALT 54.188 2.250u 51.938 52.625 54.188 52.563 2668 166 5 10:18 64.750 6.625

XLNX 75.250 2.250u 73.000 73.688 75.375 73.625 6134 862 10 10:19 74.250 14.875
LSCC 62.875 1.938u 60.938 61.375 63.375 61.313 712 115 1 10:13 68.125 18.875
RFMD 43.625 1.875u 41.750 43.563 44.000 43.125 4561 549 1 10:18 43.313 3.063
TQNT 52.375 1.625u 50.750 51.250 52.750 51.000 1085 212 1 10:18 54.563 7.328

QLGC 76.750 1.438d 75.313 77.000 77.250 76.000 700 182 1 10:17 85.500 11.750
MMCN 54.250 1.375u 52.875 53.750 55.250 53.125 2017 280 1 10:18 55.125 7.750
RMBS 90.375 1.375u 89.000 88.875 91.219 88.750 2419 448 7 10:18 117.500 45.000
VTSS 69.750 1.063u 68.688 69.000 70.250 68.938 1142 213 1 10:18 73.875 17.125

LLTC 64.375 0.688u 63.688 64.000 64.750 64.000 927 142 30 10:14 75.750 19.563
MCHP 52.875 0.563u 52.313 52.438 53.125 52.250 1359 127 2 10:19 55.625 17.000
ALTR 41.563 0.438u 41.125 41.375 41.750 41.250 2366 331 1 10:18 46.875 14.531
CREE 31.313 0.313d 31.000 31.500 31.750 31.313 692 94 1 10:19 41.000 5.250

TXN 74.313 0.125d 74.188 74.938 74.938 74.125 5122 397 16 10:13 77.688 22.688
TXCC 50.094 -0.406u 50.500 50.063 51.250 49.938 384 62 5 10:18 54.250 7.328

Software [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ADBE 103.125 4.125u 99.000 99.750 103.250 99.375 3536 533 50 10:19 99.125 23.625
LGTO 42.375 2.813u 39.563 40.813 42.500 40.250 5270 651 5 10:18 41.375 13.750
CA 51.250 1.313u 49.938 51.000 51.375 50.500 3383 148 5 10:12 58.000 26.000
SEBL 61.375 1.000u 60.375 60.875 61.375 60.750 4117 288 5 10:17 67.375 15.125

ORCL 37.563 0.563u 37.000 37.438 37.688 37.125 12547 1404 2 10:18 41.156 12.125
CTXS 52.000 0.563d 51.438 52.188 52.188 51.625 1946 218 10 10:19 65.250 23.125
RATL 29.188 0.438u 28.750 29.000 29.250 28.813 335 36 10 10:08 40.000 10.500
EFII 57.625 0.313u 57.313 57.500 57.875 57.250 937 91 1 10:18 60.375 13.625

CHKP 70.125 0.188d 69.938 70.438 71.063 69.875 1466 161 10 10:17 73.313 10.875
MERQ 48.125 0.125d 48.000 48.875 49.500 47.500 1188 129 15 10:17 50.000 10.563
BMCS 55.063 0.125- 54.938 55.063 55.688 54.750 2254 436 2 10:18 64.875 30.000
CPWR 31.000 0.063d 30.938 31.125 31.250 30.813 4829 392 1 10:18 39.906 16.375

VRTS 58.000 -0.813d 58.813 59.000 59.125 56.875 4054 577 2 10:19 63.438 11.875

ECM [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
FLEX 51.688 1.438u 50.250 51.000 52.125 50.625 1806 131 40 10:19 60.250 10.984
SANM 76.688 1.188u 75.500 75.188 76.688 74.750 725 147 2 10:14 83.500 19.625
SLR 72.563 0.875u 71.688 71.938 72.875 71.875 1197 174 5 10:13 74.750 19.406
JBL 40.938 -0.063d 41.000 41.000 41.000 40.750 545 35 31 10:13 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EXTR 67.125 2.250u 64.875 65.000 67.813 64.875 1030 189 10 10:18 71.125 35.063
ADIC 21.500 1.000u 20.500 20.625 21.500 20.500 462 66 3 10:14 24.938 3.063
NTAP 59.250 0.875u 58.375 58.375 59.875 58.250 2571 307 10 10:18 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
C 48.375 2.063u 46.313 47.500 48.375 47.375 28103 896 2654 10:19 51.750 19.000
MWD 95.500 0.750u 94.750 95.000 95.625 95.000 2718 134 5 10:14 116.938 36.500
GS 62.938 0.625u 62.313 62.813 62.938 62.625 1032 62 N/A 10:07 77.250 55.188
MER 77.938 0.188u 77.750 77.750 78.063 77.063 5054 419 4 10:14 102.500 35.750

Bios_Drugs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
IMNX 129.063 2.750u 126.313 127.750 129.125 127.000 1317 287 2 10:17 145.875 23.938
BGEN 77.000 1.750d 75.250 77.500 77.750 76.625 4530 712 1 10:19 76.625 20.875
AMGN 81.813 1.750u 80.063 81.250 82.500 81.250 12817 1266 125 10:19 84.813 28.969
PFE 38.063 1.125u 36.938 37.438 38.125 37.375 29453 1865 3 10:14 50.031 28.656

Laser [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VISX 92.188 1.688u 90.500 91.750 92.750 91.500 2512 465 1 10:19 103.875 10.484
BEAM 15.000 -0.188d 15.188 15.500 15.563 14.875 2760 298 8 10:19 29.375 3.000