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 11300.000 199.000u 11101.000 11101.000 11300.000 11098.000 N/A 6744 N/A 4:30 N/A N/A
COMP 2719.500 71.200u 2648.300 2670.700 2719.900 2670.700 474 325 1 5:16 2874.900 1357.100
NDX 2385.900 70.800u 2315.100 2315.100 2386.000 2315.100 1871 1339 1 5:16 2468.400 1063.300
SPZ 1360.200 23.600u 1336.600 1336.600 1360.200 1336.600 1793 1198 1 5:00 1420.100 923.300
BKX 871.100 22.800u 848.300 852.900 872.000 852.900 1666 1077 1 4:30 944.300 545.700
SOX 516.310 15.810u 500.500 500.500 517.600 500.500 1771 1178 1 4:30 533.460 182.590
QQQ 119.625 3.688u 115.938 117.000 119.625 116.734 48260 1532 14 4:19 123.438 97.000
VIX 23.020 -1.040d 24.060 23.190 23.650 22.570 375 224 1 3:59 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 139.750 6.813u 132.938 134.750 139.750 134.375 11313 694 100 4:20 147.813 72.125
GE 116.563 3.750u 112.813 113.000 116.563 113.000 46049 2475 17 5:01 120.000 69.000
AXP 146.375 3.500u 142.875 144.000 147.188 144.000 21582 1164 1 4:15 144.000 67.000
MRK 70.063 2.438u 67.625 68.125 70.125 68.000 62461 3016 2 4:24 87.375 57.500
WMT 47.750 1.063u 46.688 46.875 47.813 46.813 54480 2947 1 4:25 53.406 26.219
HWP 105.000 0.125u 104.875 104.125 105.375 102.938 29880 1381 17 4:02 118.438 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 86.438 3.063u 83.375 84.313 86.625 83.875 30M 15960 4 4:01 100.750 43.875
INTC 82.938 3.000u 79.938 80.500 83.000 79.938 25M 16744 181 4:03 80.063 34.875
IBM 124.438 2.688u 121.750 122.750 124.875 122.313 60435 2633 3 4:19 139.188 55.375
WCOM 76.750 2.688u 74.063 74.938 76.813 74.625 21M 10774 5 4:01 96.766 39.000
DELL 45.750 2.563u 43.188 43.438 46.000 42.875 50M 18203 3 4:01 55.000 20.375
LU 65.250 1.625u 63.625 64.563 65.625 64.250 9M 4594 7 4:26 79.750 26.719
CSCO 65.750 1.625u 64.125 64.750 65.875 64.188 15M 11616 9 4:01 69.250 20.563
EMC 60.500 0.563u 59.938 60.000 60.750 59.750 39858 2366 2 5:01 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 152.125 7.125u 145.000 147.000 153.500 146.875 10.5M 15449 2 4:01 244.000 29.500
RNWK 87.813 6.938u 80.875 82.500 88.938 82.500 18475 2707 10 4:00 131.875 7.625
DCLK 97.813 6.875u 90.938 91.500 97.813 91.000 32638 6030 1 4:01 176.000 6.750
AMZN 118.375 4.938u 113.438 115.938 120.500 115.750 9.6M 15722 11 4:00 221.250 21.656
AOL 99.000 3.813u 95.188 96.000 99.000 96.000 12.5M 8147 1 4:35 175.500 17.250
CMGI 82.938 3.000d 79.938 84.000 84.375 82.063 29222 5628 16 4:00 165.000 8.609
CNET 39.875 2.625u 37.250 38.563 40.500 38.375 9974 1719 3 4:00 79.750 7.250
INKT 115.875 2.375u 113.500 115.250 117.875 113.063 15709 2202 8 4:00 159.125 19.500
ATHM 39.938 2.250u 37.688 39.250 40.875 38.750 7.5M 10345 50 4:00 99.000 11.750
EBAY 124.438 1.438d 123.000 127.000 129.500 121.500 7.5M 12415 5 4:01 234.000 8.406
PCLN 67.063 -0.688d 67.750 68.625 71.750 67.000 16353 2861 48 4:00 165.000 58.000

Networkers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SUNW 74.813 0.563d 74.250 74.938 75.000 72.813 7.5M 6525 2 4:01 76.438 19.188
COMS 23.813 0.250- 23.563 23.813 24.375 23.750 36022 2514 2 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 183.438 8.500u 174.938 176.375 184.000 175.750 33369 6695 5 4:01 175.063 18.875
MOT 89.938 2.125u 87.813 87.625 90.250 87.375 19900 911 2 4:28 100.188 38.375
NOK 84.625 0.750u 83.875 84.563 85.000 83.750 19205 1046 193 4:01 99.375 29.531
PCS 58.875 0.000u 58.875 58.500 59.500 58.125 5220 395 131 4:00 66.875 12.750
NXTL 56.188 -0.500d 56.688 56.813 57.000 55.938 23372 1451 86 4:00 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 227.000 22.375u 204.625 204.000 227.938 203.500 8191 2283 5 4:00 223.875 90.125
RBAK 126.500 21.750u 104.750 108.875 130.438 103.250 27556 6264 10 4:00 114.000 32.500
JDSU 106.938 5.000u 101.938 103.188 107.375 103.000 24956 2915 2 4:01 102.125 77.250
CMTN 121.000 4.250u 116.750 118.000 124.750 117.875 9924 2259 2 4:00 130.125 50.500
ETEK 51.875 3.125u 48.750 48.500 52.375 48.500 9671 1261 5 4:01 51.188 19.438
WCII 49.500 3.094u 46.406 47.000 50.250 46.750 10974 1055 10 3:59 64.438 10.250
HLIT 92.000 2.750u 89.250 91.500 95.000 90.750 2838 410 10 4:00 97.094 7.625
ANTC 44.750 2.750u 42.000 42.125 44.875 41.375 7182 438 10 3:59 46.500 11.500
CMVT 78.000 1.938u 76.063 77.875 78.625 76.875 6398 526 18 4:00 82.375 19.578
EFNT 37.125 1.125u 36.000 36.750 38.000 34.563 2634 568 3 3:58 68.000 29.250
OCLI 60.375 0.875u 59.500 60.000 61.000 58.750 10712 401 1 4:00 88.375 14.375
PDYN 40.250 0.688u 39.563 39.500 40.750 38.875 1820 223 8 3:58 58.000 31.750
NT 43.625 0.438u 43.188 43.438 43.625 42.688 15263 771 4 4:06 47.063 13.375
AWRE 34.375 0.250d 34.125 35.250 35.500 33.750 5726 620 1 3:59 87.125 4.250
TLAB 62.188 0.063d 62.125 63.063 63.875 61.875 35536 2726 2 4:01 74.000 15.688
TERN 34.375 -1.125d 35.500 35.813 35.938 34.188 3477 320 70 4:00 60.500 7.000
ADCT 40.063 -1.250d 41.313 41.500 41.563 39.938 19106 1227 2 4:01 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 64.500 2.875u 61.625 62.000 64.625 61.875 6798 1121 75 4:00 100.125 22.375
GTSG 29.875 1.500u 28.375 29.125 30.250 28.500 29809 1086 54 4:00 45.844 10.563
MCLD 26.063 0.938u 25.125 25.313 26.188 25.250 11263 460 18 4:00 33.688 7.625
GBLX 30.938 0.813u 30.125 30.875 31.938 30.500 11599 1185 8 3:59 64.250 8.000
ADLAC 60.500 0.750u 59.750 59.500 60.750 59.500 5249 193 4 3:59 87.000 29.125
COVD 43.000 0.625- 42.375 43.000 44.000 42.250 6080 564 3 3:59 81.000 20.656
MFNX 27.500 0.125- 27.375 27.500 28.063 27.125 17441 1190 104 4:00 47.563 4.219
QWST 29.063 -0.313d 29.375 29.938 29.938 28.500 57289 4182 50 4:01 52.375 11.000
RCNC 39.188 -0.313d 39.500 39.625 39.938 39.188 4286 236 74 4:00 54.500 8.750
NXLK 92.625 -3.313d 95.938 96.500 97.125 91.500 6373 835 1 4:01 115.375 10.563

ISPs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ELNK 48.563 2.938u 45.625 46.000 48.563 45.938 5758 652 1 4:00 99.375 19.500
CNCX 23.500 0.625- 22.875 23.500 24.125 22.750 10446 808 21 4:00 57.625 7.125
MSPG 30.500 0.438d 30.063 30.875 31.000 30.000 13024 1577 18 4:00 66.500 11.563
PSIX 45.875 0.375d 45.500 47.125 49.875 45.125 18656 1682 33 4:00 73.750 8.375

WebHosting [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EXDS 81.563 6.188u 75.375 78.125 82.875 77.500 35703 5729 1 4:00 79.625 3.875
VRIO 37.125 1.688u 35.438 36.000 37.125 35.625 9361 617 5 4:01 N/A N/A
ABOV 31.563 0.125u 31.438 31.500 32.188 31.438 4400 539 7 3:59 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
INSP 45.063 1.500u 43.563 44.875 47.500 44.375 5256 759 1 4:00 72.625 9.750
GNET 68.938 1.250d 67.688 69.625 72.188 68.000 7318 1524 1 4:00 99.500 3.203
LCOS 44.938 0.813- 44.125 44.938 45.625 44.500 23769 3365 14 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 37.500 2.000u 35.500 35.500 37.625 35.375 6719 443 2 3:58 79.250 4.625
TBFC 26.750 0.750d 26.000 27.188 27.688 26.625 2517 187 2 3:59 75.875 3.938
NTBK 22.313 0.563u 21.750 22.000 22.625 21.563 5817 766 20 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NITE 34.188 2.688u 31.500 32.375 34.375 31.500 46999 5854 50 4:01 81.625 2.250
AMTD 22.813 1.125u 21.688 22.250 23.125 22.250 28959 3741 2 4:00 62.781 1.875
NDB 33.500 0.750d 32.750 33.813 34.125 32.750 4496 616 2 4:00 93.000 8.125
EGRP 27.188 0.625d 26.563 27.750 28.000 27.000 43772 5783 1 4:00 72.250 2.500
SCH 43.000 0.313d 42.688 44.188 44.938 42.938 31647 1306 1 5:01 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VRSN 94.875 7.938u 86.938 89.188 95.000 87.500 11041 1503 7 4:00 96.750 9.688
BVSN 101.750 6.000u 95.750 97.250 105.000 96.500 5072 920 2 4:00 105.125 9.250
VERT 36.938 1.625d 35.313 37.438 37.438 33.375 11638 1588 50 4:01 74.500 17.375
NSOL 62.063 1.063u 61.000 61.063 64.000 61.063 4386 802 1 4:00 153.750 10.500
INTU 80.375 0.250d 80.125 80.438 82.188 78.500 6559 495 1 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PHCM 125.563 24.688u 100.875 102.875 127.250 102.125 10310 2044 1 4:00 114.875 32.250
GMST 65.563 5.313u 60.250 61.000 66.500 60.625 9743 742 4 4:00 77.500 15.500
STRM 47.000 0.625u 46.375 44.125 48.500 44.000 2212 310 2 3:59 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 93.688 3.188u 90.500 91.000 93.938 90.188 16153 986 56 4:01 91.250 36.125
AAPL 60.750 1.625u 59.125 59.375 61.375 59.313 32262 2301 2 4:01 62.000 28.500
BBY 70.625 -2.000d 72.625 73.000 73.813 69.938 18617 947 1 4:23 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 53.750 3.875u 49.875 50.500 54.188 50.250 14333 1041 42 4:01 60.000 8.375
TER 67.563 3.563u 64.000 64.375 67.938 64.375 12456 551 73 4:01 80.563 15.000
AMAT 66.875 2.938u 63.938 64.750 67.609 64.375 9M 6919 8 4:01 79.938 21.563
KLAC 65.000 2.063u 62.938 63.875 65.000 63.000 11142 1270 2 4:01 73.063 20.750
NVLS 56.188 1.750u 54.438 54.438 56.750 54.375 11360 1111 2 4:01 75.875 20.875
SNPS 56.625 -0.438d 57.063 57.063 57.625 56.000 3333 263 2 4:01 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 129.563 6.688u 122.875 124.875 130.188 123.813 20879 2742 10 4:01 149.500 23.500
AMCC 97.000 6.563u 90.438 91.250 97.125 91.000 4231 482 9 4:00 99.500 12.250
QLGC 79.969 4.656u 75.313 77.000 80.000 76.000 4830 735 10 4:00 85.500 11.750
PMCS 95.500 4.063u 91.438 93.938 96.688 93.563 7899 1142 7 4:00 95.375 11.438
RMBS 92.750 3.750u 89.000 88.875 93.813 88.750 9520 1462 1 4:00 117.500 45.000
TQNT 54.000 3.250u 50.750 51.250 54.250 51.000 5621 851 6 3:59 54.563 7.328
LSCC 63.719 2.781u 60.938 61.375 64.125 61.313 2864 267 12 4:00 68.125 18.875
ALTR 43.875 2.750u 41.125 41.375 44.000 41.250 36312 2262 99 4:00 46.875 14.531
RFMD 44.438 2.688u 41.750 43.563 44.938 43.125 19575 2021 30 4:00 43.313 3.063
TXN 76.500 2.313u 74.188 74.938 77.438 73.750 32076 1749 2 4:20 77.688 22.688
VTSS 70.750 2.125u 68.625 69.000 70.750 68.938 7140 747 2 4:01 73.875 17.125
XLNX 75.000 2.063u 72.938 73.688 76.125 73.625 29221 2651 2 4:01 74.250 14.875
GALT 53.938 2.000u 51.938 52.625 55.250 52.563 6847 451 1 3:59 64.750 6.625
LLTC 65.438 1.750u 63.688 64.375 65.500 63.125 7834 780 2 4:01 75.750 19.563
MMCN 54.250 1.375u 52.875 53.750 55.250 53.125 8630 602 53 3:58 55.125 7.750
CREE 31.750 0.750u 31.000 31.500 32.688 31.125 4488 533 1 4:00 41.000 5.250
MCHP 52.250 -0.063d 52.313 52.438 53.125 52.188 5213 286 6 4:00 55.625 17.000
TXCC 50.250 -0.250u 50.500 50.063 51.250 48.500 1762 228 1 3:59 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 105.000 6.000u 99.000 99.750 105.250 99.375 16719 1802 2 4:01 99.125 23.625
VRTS 61.313 2.500u 58.813 59.000 61.938 56.875 34665 2697 6 4:01 63.438 11.875
LGTO 41.688 2.125u 39.563 40.813 42.750 40.250 15254 1676 1 4:00 41.375 13.750
BMCS 56.813 1.938u 54.875 55.063 57.125 54.750 16536 1669 2 4:01 64.875 30.000
CA 51.563 1.625u 49.938 51.000 53.000 50.500 16777 827 147 4:06 58.000 26.000
SEBL 61.875 1.625u 60.250 60.875 62.500 60.750 38972 2219 35 4:00 67.375 15.125
CTXS 52.938 1.500u 51.438 52.188 53.375 51.625 11300 782 18 4:00 65.250 23.125
ORCL 37.563 0.563u 37.000 37.438 37.688 36.938 6.6M 4611 2 4:01 41.156 12.125
EFII 57.750 0.438u 57.313 57.500 58.000 56.750 3527 229 13 4:00 60.375 13.625
RATL 29.000 0.250- 28.750 29.000 29.313 28.813 7913 252 50 4:01 40.000 10.500
CHKP 69.938 0.000d 69.938 70.438 71.063 69.375 3628 319 5 4:00 73.313 10.875
CPWR 30.750 -0.188d 30.938 31.125 31.250 30.000 20595 1293 79 4:01 39.906 16.375
MERQ 47.625 -0.375d 48.000 48.875 49.500 47.250 2819 237 4 4:00 50.000 10.563

ECM [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
FLEX 54.063 3.813u 50.250 51.000 55.375 50.625 11956 477 1 3:59 60.250 10.984
SLR 74.188 2.500u 71.688 71.938 75.000 71.875 9811 680 257 4:02 74.750 19.406
SANM 76.938 1.438u 75.500 75.188 77.188 74.750 3768 413 30 4:00 83.500 19.625
JBL 39.875 -1.125d 41.000 41.000 41.000 39.688 4365 175 40 4:00 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 84.500 19.625u 64.875 65.000 87.500 64.875 18540 1852 3 4:01 71.125 35.063
NTAP 60.250 2.125u 58.125 58.375 60.250 58.250 9830 850 1 4:01 67.000 16.000
ADIC 21.563 1.063u 20.500 20.625 21.750 20.500 2566 214 35 3:59 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 48.563 2.250u 46.313 47.500 48.813 47.375 12M 3328 1 4:21 51.750 19.000
MWD 96.250 1.500u 94.750 95.000 96.500 94.750 14706 623 258 4:01 116.938 36.500
GS 63.625 1.313u 62.313 62.813 63.813 62.625 8372 346 37 4:02 77.250 55.188
MER 77.563 -0.188d 77.750 77.750 78.125 76.563 19165 1445 N/A 4:11 102.500 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 135.250 8.938u 126.313 127.750 136.500 127.000 12521 1466 2 4:01 145.875 23.938
BGEN 80.750 5.500u 75.250 77.500 81.125 76.625 31750 2910 2 4:01 76.625 20.875
AMGN 83.688 3.625u 80.063 81.250 83.750 81.250 60237 3772 4 4:01 84.813 28.969
PFE 38.625 1.688u 36.938 37.438 39.125 37.375 15M 8050 20 5:01 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 96.000 5.500u 90.500 91.750 96.000 91.500 13554 1829 23 4:00 103.875 10.484
BEAM 15.063 -0.125d 15.188 15.500 15.563 14.813 8029 733 50 4:01 29.375 3.000