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 11235.000 134.000u 11101.000 11101.000 11252.000 11101.000 N/A 5138 N/A 12:56 N/A N/A
COMP 2693.500 45.200u 2648.300 2670.700 2700.900 2670.700 215 195 1 1:01 2874.900 1357.100
NDX 2354.300 39.200u 2315.100 2315.100 2363.700 2315.100 912 811 1 1:16 2468.400 1063.300
BKX 865.800 17.500u 848.300 852.900 868.200 852.900 814 735 1 12:56 944.300 545.700

SPZ 1351.300 14.700u 1336.600 1336.600 1354.300 1336.600 840 744 1 1:01 1420.100 923.300
SOX 513.930 13.430u 500.500 500.500 515.060 500.500 919 840 1 12:56 533.460 182.590
QQQ 117.813 1.875u 115.938 117.000 118.125 116.625 22541 1131 3 12:56 123.438 97.000
VIX 23.420 -0.640u 24.060 23.030 23.470 22.570 197 170 1 1:01 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
JPM 137.375 4.438u 132.938 134.750 138.000 134.375 6382 529 N/A 12:56 147.813 72.125
AXP 145.313 2.438u 142.875 144.000 147.188 144.000 12954 898 9 12:56 144.000 67.000
MRK 69.688 2.063u 67.625 68.125 70.125 68.000 39956 2465 2 12:56 87.375 57.500
GE 114.313 1.500u 112.813 113.000 114.500 113.000 21794 1849 3 12:56 120.000 69.000

WMT 47.563 0.875u 46.688 46.875 47.625 46.813 29011 2313 N/A 12:56 53.406 26.219
HWP 104.563 -0.313u 104.875 104.125 104.875 102.938 16270 1094 N/A 12:55 118.438 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 124.438 2.688u 121.750 122.750 124.875 122.313 34346 2120 N/A 12:56 139.188 55.375
INTC 82.125 2.188u 79.938 80.500 82.625 79.938 N/A 13474 5 1:01 80.063 34.875
LU 65.313 1.688u 63.625 64.563 65.438 64.250 50369 3498 N/A 12:56 79.750 26.719
MSFT 84.750 1.375u 83.375 84.313 85.813 83.875 N/A 12790 250 1:01 100.750 43.875

WCOM 75.313 1.250u 74.063 74.938 75.500 74.625 N/A 8754 4 1:01 96.766 39.000
CSCO 64.875 0.750u 64.125 64.750 65.063 64.188 N/A 9391 25 1:01 69.250 20.563
DELL 43.875 0.625u 43.250 43.438 44.500 42.875 N/A 12797 5 1:01 55.000 20.375
EMC 60.125 0.188u 59.938 60.000 60.750 59.750 22726 1890 2 12:55 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
YHOO 151.109 6.109u 145.000 147.000 152.000 146.875 58104 11172 1 1:01 244.000 29.500
RNWK 86.750 5.875u 80.875 82.500 87.125 82.500 9596 2109 1 1:01 131.875 7.625
AMZN 119.000 5.563u 113.438 115.938 120.500 115.750 57210 12698 2 1:01 221.250 21.656
DCLK 95.063 4.125u 90.938 91.500 96.281 91.000 20229 4690 1 1:01 176.000 6.750

EBAY 126.750 3.750d 123.000 127.000 129.500 126.500 36986 9058 4 1:01 234.000 8.406
CMGI 83.375 3.438d 79.938 84.000 84.375 82.500 18096 4653 3 1:01 165.000 8.609
INKT 116.375 2.875u 113.500 115.250 117.875 114.875 8511 1683 1 1:00 159.125 19.500
AOL 98.063 2.875u 95.188 96.000 98.688 96.000 N/A 6393 1 12:56 175.500 17.250

CNET 39.875 2.625u 37.250 38.563 40.500 38.375 7586 1474 2 1:00 79.750 7.250
ATHM 40.000 2.313u 37.688 39.250 40.875 38.750 46756 8529 1 1:01 99.000 11.750
PCLN 68.313 0.563d 67.750 68.625 71.750 68.125 9711 2390 3 1:01 165.000 58.000

Networkers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
COMS 24.000 0.438u 23.563 23.813 24.375 23.750 22132 2083 7 1:00 51.125 20.000
SUNW 73.250 -1.000d 74.250 74.938 75.000 72.813 43165 5325 2 1:01 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 181.438 6.500u 174.938 176.375 182.375 175.750 19043 5105 5 1:01 175.063 18.875
MOT 89.625 1.813u 87.813 87.625 89.750 87.375 12231 743 28 1:00 100.188 38.375
NOK 84.250 0.375d 83.875 84.563 84.813 84.063 11459 788 2 12:56 99.375 29.531
PCS 59.000 0.125u 58.875 58.500 59.500 58.500 2128 321 20 12:55 66.875 12.750

NXTL 56.563 -0.125d 56.688 56.813 57.000 56.125 11470 1141 5 1:01 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 222.188 17.563u 204.625 204.000 225.250 203.500 4823 1893 1 12:59 223.875 90.125
RBAK 116.500 11.750u 104.750 108.875 119.000 103.250 12541 4286 5 1:01 114.000 32.500
CMTN 123.875 7.125u 116.750 118.000 124.750 117.875 5368 1802 5 1:01 130.125 50.500
HLIT 94.500 5.250u 89.250 91.500 95.000 90.750 1499 334 10 1:00 97.094 7.625
JDSU 105.125 3.188u 101.938 103.188 105.875 103.000 16017 2399 6 1:01 102.125 77.250

WCII 49.438 3.031u 46.406 47.000 50.250 46.750 7235 934 1 1:01 64.438 10.250
ETEK 51.250 2.500u 48.750 48.500 51.750 48.500 6449 1065 3 12:59 51.188 19.438
ANTC 44.000 2.000u 42.000 42.125 44.500 41.375 4127 369 10 1:01 46.500 11.500
CMVT 78.000 1.938u 76.063 77.875 78.500 76.875 3380 376 6 12:59 82.375 19.578

PDYN 40.750 1.188u 39.563 39.500 40.750 38.875 957 170 2 12:55 58.000 31.750
TLAB 63.188 1.063u 62.125 63.063 63.875 61.938 14785 2020 11 1:00 74.000 15.688
OCLI 60.063 0.563u 59.500 60.000 60.500 58.750 5547 306 11 1:00 88.375 14.375
AWRE 34.625 0.500d 34.125 35.250 35.500 34.000 3386 488 1 12:59 87.125 4.250

EFNT 36.188 0.188d 36.000 36.750 37.250 34.563 1597 403 1 1:01 68.000 29.250
TERN 35.125 -0.375d 35.500 35.813 35.938 34.625 2225 259 4 1:00 60.500 7.000
NT 42.750 -0.438d 43.188 43.438 43.438 42.688 8181 614 4 12:56 47.063 13.375
ADCT 40.438 -0.875d 41.313 41.500 41.563 40.313 8115 911 1 1:01 53.625 15.750

Tcom&Cable_SrvcPrvdr [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LVLT 63.625 2.000u 61.625 62.000 63.938 61.875 3685 829 6 1:00 100.125 22.375
GTSG 30.063 1.688u 28.375 29.125 30.250 28.500 24004 1008 1 1:01 45.844 10.563
GBLX 31.500 1.375u 30.125 30.875 31.938 30.500 7017 899 4 1:01 64.250 8.000

ADLAC 60.688 0.938u 59.750 59.500 60.750 59.500 3245 177 10 1:01 87.000 29.125
MCLD 25.938 0.813u 25.125 25.313 25.938 25.250 6859 346 50 12:58 33.688 7.625
MFNX 28.000 0.625u 27.375 27.500 28.000 27.125 8769 876 1 1:01 47.563 4.219
COVD 42.500 0.125d 42.375 43.000 44.000 42.250 2681 462 4 1:00 81.000 20.656

RCNC 39.625 0.125- 39.500 39.625 39.938 39.375 1693 165 5 12:59 54.500 8.750
QWST 29.125 -0.250d 29.375 29.938 29.938 29.063 27831 3219 3 1:01 52.375 11.000
NXLK 92.000 -3.938d 95.938 96.500 97.125 91.500 3482 697 20 12:59 115.375 10.563

ISPs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PSIX 47.063 1.563d 45.500 47.125 49.875 46.938 9000 1313 2 1:01 73.750 8.375
ELNK 47.125 1.500u 45.625 46.000 47.500 45.938 2860 442 1 1:00 99.375 19.500
CNCX 23.438 0.563d 22.875 23.500 23.938 22.750 4986 651 2 12:59 57.625 7.125
MSPG 30.500 0.438d 30.063 30.875 31.000 30.375 8433 1248 10 1:01 66.500 11.563

WebHosting [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EXDS 80.688 5.313u 75.375 78.125 82.875 77.500 24177 4856 20 1:01 79.625 3.875
VRIO 36.250 0.813u 35.438 36.000 36.375 34.969 4750 481 1 1:01 N/A N/A
ABOV 32.000 0.563u 31.438 31.500 32.125 31.438 2771 473 2 1:00 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GNET 70.625 2.938u 67.688 69.625 72.188 68.750 4287 1218 1 1:00 99.500 3.203
INSP 45.875 2.313u 43.563 44.875 47.500 44.375 3033 628 1 12:58 72.625 9.750
LCOS 44.938 0.813- 44.125 44.938 45.625 44.500 15606 2772 1 1:01 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 37.125 1.625u 35.500 35.500 37.625 35.375 4516 344 1 1:00 79.250 4.625
TBFC 27.313 1.313u 26.000 27.188 27.688 26.625 1355 147 5 1:01 75.875 3.938
NTBK 21.875 0.125d 21.750 22.000 22.625 21.563 3489 639 1 1:01 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NITE 33.125 1.625u 31.500 32.375 33.750 31.500 27067 4203 2 1:00 81.625 2.250
SCH 44.000 1.313d 42.688 44.188 44.938 43.875 17598 1075 634 1:00 77.500 9.250
EGRP 27.750 1.188- 26.563 27.750 28.000 27.000 28291 4703 2 1:01 72.250 2.500
AMTD 22.813 1.125u 21.688 22.250 23.125 22.250 20548 3239 1 1:01 62.781 1.875

NDB 33.375 0.625d 32.750 33.813 34.125 33.375 2591 467 5 12:55 93.000 8.125

E*Software [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BVSN 101.500 5.750u 95.750 97.250 102.750 96.500 2506 727 3 1:01 105.125 9.250
VRSN 91.500 4.563u 86.938 89.188 92.125 87.500 5741 1043 1 12:59 96.750 9.688
NSOL 62.750 1.750u 61.000 61.063 64.000 61.063 2263 609 1 12:59 153.750 10.500
INTU 81.313 1.188u 80.125 80.438 81.438 80.125 3020 348 1 1:00 110.750 26.250

VERT 35.375 0.063d 35.313 37.438 37.438 33.375 6983 1256 20 1:01 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 111.000 10.125u 100.875 102.875 113.875 102.125 3220 1299 1 1:01 114.875 32.250
GMST 64.875 4.625u 60.250 61.000 65.500 60.625 5081 558 1 1:01 77.500 15.500
STRM 46.125 -0.250u 46.375 44.125 46.813 44.000 1035 243 2 12:57 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 92.750 2.250u 90.500 91.000 93.000 90.188 9332 744 1 12:56 91.250 36.125
AAPL 60.938 1.813u 59.125 59.375 61.375 59.313 18704 1881 10 1:01 62.000 28.500
BBY 70.938 -1.688d 72.625 73.000 73.813 70.625 10637 772 10 12:55 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
TER 66.875 2.875u 64.000 64.375 67.438 64.375 8315 446 14 12:53 80.563 15.000
LRCX 52.438 2.563u 49.875 50.500 52.875 50.250 8935 850 10 1:01 60.000 8.375
AMAT 66.063 2.125u 63.938 64.750 66.750 64.375 47877 5775 3 1:01 79.938 21.563
NVLS 56.125 1.688u 54.438 54.438 56.750 54.375 7551 911 10 1:01 75.875 20.875

KLAC 63.969 1.031u 62.938 63.875 64.250 63.000 7108 1012 5 1:00 73.063 20.750
SNPS 56.813 -0.313d 57.125 57.063 57.625 56.563 1391 182 1 12:57 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BRCM 128.188 5.313u 122.875 124.875 128.750 123.813 10110 2182 5 1:01 149.500 23.500
PMCS 95.938 4.500u 91.438 93.938 96.688 93.563 5813 1005 1 1:01 95.375 11.438
AMCC 94.313 3.875u 90.438 91.250 95.125 91.000 2684 423 11 12:59 99.500 12.250
RMBS 92.219 3.219u 89.000 88.875 93.000 88.750 6082 1202 2 1:00 117.500 45.000

QLGC 78.500 3.188u 75.313 77.000 79.500 76.000 2613 567 1 1:00 85.500 11.750
TQNT 53.750 3.000u 50.750 51.250 54.250 51.000 3845 726 5 1:01 54.563 7.328
RFMD 44.750 3.000u 41.750 43.563 44.938 43.125 11091 1650 1 1:01 43.313 3.063
LSCC 63.750 2.813u 60.938 61.375 64.125 61.313 1451 236 1 12:57 68.125 18.875

GALT 54.125 2.188u 51.938 52.625 55.250 52.563 5096 381 3 12:50 64.750 6.625
XLNX 75.000 2.063u 72.938 73.688 76.125 73.625 19551 2254 10 1:00 74.250 14.875
ALTR 42.938 1.813u 41.125 41.375 43.125 41.250 15811 1728 30 1:01 46.875 14.531
VTSS 70.188 1.500u 68.688 69.000 70.500 68.938 3787 562 1 1:00 73.875 17.125

CREE 32.438 1.438u 31.000 31.500 32.688 31.125 3174 451 1 1:00 41.000 5.250
MMCN 53.875 1.000u 52.875 53.750 55.250 53.125 5146 555 10 12:57 55.125 7.750
TXN 74.938 0.750- 74.188 74.938 74.938 73.750 14520 1297 19 12:56 77.688 22.688
LLTC 64.438 0.750u 63.688 64.375 64.750 63.125 2803 462 2 1:00 75.750 19.563

MCHP 52.969 0.656u 52.313 52.438 53.125 52.250 2157 234 4 1:00 55.625 17.000
TXCC 49.750 -0.750d 50.500 50.063 51.250 48.500 969 174 2 12:55 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 103.438 4.438u 99.000 99.750 105.250 99.375 12052 1536 5 1:01 99.125 23.625
CA 53.000 3.063u 49.938 51.000 53.000 50.500 9116 630 13 12:56 58.000 26.000
LGTO 42.250 2.688u 39.563 40.813 42.500 40.250 11279 1336 5 1:01 41.375 13.750
SEBL 61.938 1.563u 60.375 60.875 62.313 60.750 20550 1416 2 1:01 67.375 15.125

BMCS 55.938 1.000u 54.938 55.063 56.500 54.750 7327 1188 1 1:01 64.875 30.000
CTXS 52.313 0.875u 51.438 52.188 52.500 51.625 5381 546 4 1:00 65.250 23.125
VRTS 59.688 0.875u 58.813 59.000 59.875 56.875 19439 1899 1 1:01 63.438 11.875
RATL 29.219 0.469u 28.750 29.000 29.313 28.813 4003 180 2 1:00 40.000 10.500

ORCL 37.313 0.313d 37.000 37.438 37.688 37.125 35307 3434 1 1:01 41.156 12.125
CHKP 70.250 0.313d 69.938 70.438 71.063 69.750 2430 284 2 1:00 73.313 10.875
EFII 57.438 0.125d 57.313 57.500 58.000 57.188 1391 184 1 1:00 60.375 13.625
MERQ 47.938 -0.063d 48.000 48.875 49.500 47.500 2202 204 1 12:54 50.000 10.563

CPWR 30.500 -0.438d 30.938 31.125 31.250 30.500 11733 991 50 1:01 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
FLEX 52.375 2.125u 50.250 51.000 52.500 50.625 7249 393 1 12:59 60.250 10.984
SLR 73.813 2.125u 71.688 71.938 73.938 71.875 5216 514 1 12:56 74.750 19.406
SANM 76.125 0.625u 75.500 75.188 76.688 74.750 1856 300 4 1:01 83.500 19.625
JBL 40.813 -0.188d 41.000 41.000 41.000 40.500 1700 118 2 12:56 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 71.875 7.000u 64.875 65.000 73.250 64.875 4832 937 1 1:01 71.125 35.063
ADIC 21.375 0.875u 20.500 20.625 21.750 20.500 1687 175 5 12:57 24.938 3.063
NTAP 59.000 0.875u 58.125 58.375 59.875 58.250 4966 593 21 1:01 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 48.688 47.375 N/A 2632 1 12:56 51.750 19.000
GS 63.250 0.938u 62.313 62.813 63.438 62.625 5931 261 42 12:54 77.250 55.188
MWD 95.500 0.750u 94.750 95.000 96.500 95.000 7834 475 20 12:56 116.938 36.500
MER 77.375 -0.375d 77.750 77.750 78.125 77.063 12059 1106 11 12:56 102.500 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 133.250 6.938u 126.313 127.750 133.813 127.000 5194 984 1 12:57 145.875 23.938
BGEN 79.375 4.125u 75.250 77.500 80.000 76.625 17668 2490 10 1:00 76.625 20.875
PFE 38.688 1.750u 36.938 37.438 38.875 37.375 N/A 6612 1 1:01 50.031 28.656
AMGN 81.750 1.688u 80.063 81.250 82.500 81.250 30977 2900 5 1:01 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VISX 94.125 3.625u 90.500 91.750 94.563 91.500 8344 1379 2 1:00 103.875 10.484
BEAM 15.000 -0.188d 15.188 15.500 15.563 14.813 4794 598 10 1:00 29.375 3.000