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 2739.500 20.000u 2719.500 2708.800 2740.200 2708.000 98 93 1 11:06 2874.900 1357.100
NDX 2400.200 14.300u 2385.900 2385.800 2400.200 2371.100 445 381 1 11:21 2468.400 1063.300
SOX 525.010 8.700u 516.310 516.310 525.390 515.730 461 413 1 11:00 533.460 182.590
QQQ 119.688 0.063u 119.625 118.750 119.875 118.516 9931 555 25 11:00 123.438 97.000

VIX 23.070 0.050d 23.020 23.730 23.950 23.070 82 73 1 11:06 60.630 16.730
SPZ 1359.300 -0.900d 1360.200 1360.200 1360.200 1355.100 385 338 1 11:05 1420.100 923.300
BKX 866.800 -4.300d 871.100 868.200 868.400 865.400 352 305 1 11:00 944.300 545.700
DJII 11262.000 -38.000d 11300.000 11300.000 11300.000 11223.000 N/A 2300 N/A 11:01 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
HWP 105.938 0.938u 105.000 105.000 106.000 104.750 9249 638 4 11:01 118.438 47.063
AXP 146.563 0.188u 146.375 146.375 147.000 145.500 5180 476 7 11:01 147.188 67.000
WMT 47.375 -0.375d 47.750 47.625 47.625 47.250 13168 935 3 11:01 53.406 26.219
GE 116.000 -0.563u 116.563 115.625 116.125 115.563 11492 995 3 11:00 120.000 69.000

MRK 69.125 -0.938d 70.063 69.813 69.875 68.500 12948 1009 2 11:01 87.375 57.500
JPM 137.250 -2.500d 139.750 138.000 138.000 136.813 3735 304 1 11:00 147.813 72.125

Tech_Titans [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MSFT 90.250 3.813u 86.438 87.063 90.563 87.063 N/A 17150 1 11:06 100.750 43.875
WCOM 77.875 1.125u 76.750 76.688 77.938 76.250 46308 4884 1 11:06 96.766 39.000
EMC 61.063 0.563u 60.500 60.000 61.125 59.938 13052 993 2 11:06 67.469 20.844
DELL 46.063 0.313u 45.750 45.313 46.375 45.188 N/A 14783 1 11:06 55.000 20.375

CSCO 65.750 0.000u 65.750 65.063 66.188 65.063 55531 6402 12 11:06 69.250 20.563
INTC 82.813 -0.125u 82.938 82.313 84.438 82.250 N/A 10384 4 11:06 83.000 34.875
LU 64.938 -0.313d 65.250 65.188 65.188 64.563 21854 1635 1 11:00 79.750 26.719
IBM 122.688 -1.750d 124.438 123.375 123.625 122.063 22312 1324 10 11:01 139.188 55.375

E*Titans [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AMZN 120.500 2.125u 118.375 116.000 120.750 115.938 25564 5716 2 11:06 221.250 21.656
YHOO 154.188 2.063u 152.125 149.938 154.875 149.875 25626 5628 2 11:05 244.000 29.500
CNET 41.250 1.375u 39.875 39.188 41.375 38.750 5651 1013 1 11:05 79.750 7.250
ATHM 41.063 1.125u 39.938 39.688 41.188 39.375 24890 3896 10 11:06 99.000 11.750

INKT 116.375 0.500u 115.875 114.063 117.250 114.063 4162 847 5 11:06 159.125 19.500
RNWK 88.125 0.313u 87.813 86.313 89.625 86.000 4649 1218 3 11:05 131.875 7.625
PCLN 67.125 0.063u 67.063 66.875 67.750 65.750 4123 1003 2 11:05 165.000 58.000
CMGI 82.938 0.000u 82.938 82.250 83.938 81.563 8013 2288 1 11:06 165.000 8.609

EBAY 124.375 -0.063u 124.438 122.313 126.313 121.250 17743 4757 N/A 11:06 234.000 8.406
AOL 98.438 -0.563u 99.000 97.875 99.125 96.875 49881 3383 1 11:01 175.500 17.250
DCLK 96.313 -1.500u 97.813 94.875 96.875 94.500 7848 2097 1 11:05 176.000 6.750

Networkers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
COMS 23.563 -0.250d 23.813 23.750 23.813 23.500 6364 796 2 11:05 51.125 20.000
SUNW 74.125 -0.688u 74.813 73.688 74.578 73.500 24792 2813 10 11:06 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MOT 92.000 2.063u 89.938 89.125 92.375 89.125 7457 523 10 11:00 100.188 38.375
PCS 58.875 0.000- 58.875 58.875 59.125 58.563 1423 125 15 11:01 66.875 12.750
NXTL 55.625 -0.563d 56.188 56.000 56.125 55.500 8014 683 1 11:06 59.813 15.375
NOK 83.000 -1.625d 84.625 83.063 83.375 82.313 8692 561 10 11:01 99.375 29.531

QCOM 181.125 -2.313d 183.438 181.750 181.750 178.000 14537 3613 2 11:06 184.000 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
RBAK 135.875 9.375u 126.500 125.000 137.938 123.000 11634 4484 2 11:05 130.438 32.500
CMTN 130.000 9.000u 121.000 118.750 135.000 117.000 9040 3040 2 11:06 130.125 50.500
HLIT 95.250 3.250u 92.000 91.500 96.000 90.000 1164 160 1 11:05 97.094 7.625
OCLI 62.313 1.938u 60.375 60.438 63.000 60.250 2062 188 1 11:04 88.375 14.375
EFNT 38.813 1.688u 37.125 37.000 39.500 36.500 994 267 1 11:00 68.000 29.250

TLAB 63.438 1.250u 62.188 61.500 63.625 61.375 12269 1267 3 11:06 74.000 15.688
ANTC 45.625 0.875u 44.750 44.250 45.875 44.250 4692 185 15 11:02 46.500 11.500
WCII 50.250 0.750u 49.500 48.750 51.125 48.688 4531 463 9 11:06 64.438 10.250
TERN 34.625 0.250u 34.375 34.250 34.688 34.250 887 109 6 11:06 60.500 7.000

ETEK 52.125 0.250d 51.875 52.688 53.750 51.500 3734 466 1 11:02 52.375 19.438
JDSU 106.938 0.000u 106.938 106.000 107.750 105.625 6549 1031 5 11:06 107.375 77.250
PDYN 40.188 -0.063u 40.250 40.000 40.625 39.875 121 39 1 11:00 58.000 31.750
AWRE 33.688 -0.688d 34.375 34.625 34.750 33.375 2057 217 10 11:06 87.125 4.250

NT 42.750 -0.875d 43.625 43.000 43.063 42.500 6836 351 6 11:00 47.063 13.406
ADCT 38.875 -1.188d 40.063 39.469 39.500 38.250 11981 1096 3 11:06 53.625 15.750
CMVT 76.438 -1.563d 78.000 77.813 77.875 76.250 1433 264 11 11:04 82.375 19.578
JNPR 224.250 -2.750u 227.000 223.063 234.375 220.625 4366 1641 1 11:05 227.938 90.125

Tcom&Cable_SrvcPrvdr [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
COVD 44.500 1.500u 43.000 43.375 44.875 43.000 2482 424 2 11:06 81.000 20.656
MFNX 27.813 0.375u 27.438 27.000 28.000 26.500 4084 563 1 11:05 47.563 4.219
NXLK 92.750 0.125u 92.625 92.063 93.000 90.688 1308 321 1 11:05 115.375 10.563

GBLX 31.000 0.063u 30.938 30.750 31.250 30.500 3332 326 29 11:05 64.250 8.000
GTSG 29.625 -0.250d 29.875 29.688 30.000 29.375 2025 127 101 10:59 45.844 10.563
RCNC 38.938 -0.250d 39.188 39.188 39.375 38.938 854 92 52 11:03 54.500 8.750
MCLD 25.688 -0.375d 26.063 26.125 26.125 25.500 1176 157 10 11:04 33.688 7.625

QWST 28.563 -0.438d 29.000 28.938 28.938 28.375 22412 2222 70 11:06 52.375 11.000
ADLAC 59.875 -0.625d 60.500 60.000 60.688 59.625 454 57 1 11:04 87.000 29.125
LVLT 61.438 -3.063d 64.500 63.625 63.625 61.000 3023 714 2 11:06 100.125 22.375

ISPs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PSIX 46.750 0.875u 45.875 45.875 47.000 45.000 5623 670 1 11:05 73.750 8.375
ELNK 49.063 0.500u 48.563 47.750 49.250 47.125 2389 430 1 11:04 99.375 19.500
MSPG 30.375 -0.125u 30.500 30.313 30.875 29.500 3472 694 15 11:06 66.500 11.563
CNCX 22.938 -0.563d 23.500 23.563 23.938 22.875 3804 303 4 11:05 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 39.938 2.813u 37.125 36.875 41.938 36.563 11982 1136 4 11:04 42.500 35.625
EXDS 83.375 1.813u 81.563 81.375 85.375 80.375 11575 2430 102 11:06 82.875 3.875
ABOV 31.969 0.406u 31.563 31.000 32.125 30.750 1397 236 6 11:05 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 46.563 1.500u 45.063 44.938 47.000 44.688 1849 343 4 11:06 72.625 9.750
GNET 68.938 0.000u 68.938 68.375 69.375 67.000 2250 556 3 11:05 99.500 3.203
LCOS 44.875 -0.063u 44.938 44.688 45.250 43.500 5997 1252 1 11:06 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 27.125 0.375u 26.750 26.688 27.250 26.000 762 52 30 11:04 75.875 3.938
SONE 37.375 -0.125u 37.500 37.125 37.500 36.500 913 138 7 11:00 79.250 4.625
NTBK 22.063 -0.250u 22.313 21.313 22.500 21.000 2821 385 1 11:03 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 33.875 0.375u 33.500 33.375 34.500 32.375 1533 237 11 11:00 93.000 8.125
AMTD 23.000 0.188u 22.813 22.688 23.313 22.313 8111 1466 1 11:05 62.781 1.875
EGRP 27.313 0.125u 27.188 26.875 27.625 26.500 18625 2698 1 11:05 72.250 2.500
NITE 33.813 -0.375u 34.188 33.625 34.500 32.500 11941 1970 8 11:06 81.625 2.250

SCH 42.375 -0.625d 43.000 43.125 43.125 41.875 10112 480 10 11:00 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 97.250 2.375u 94.875 93.125 97.625 92.500 5756 1111 5 11:05 96.750 9.688
VERT 38.625 1.688u 36.938 36.375 39.500 35.313 4133 776 4 11:05 74.500 17.375
NSOL 63.563 1.500u 62.063 60.625 64.500 60.375 2364 514 1 11:06 153.750 10.500
INTU 79.844 -0.531d 80.375 79.875 80.250 79.250 698 146 50 11:05 110.750 26.250

BVSN 100.250 -1.500d 101.750 102.125 103.375 98.750 1214 329 1 11:05 105.125 9.250

E*Misc [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PHCM 135.531 9.969u 125.563 122.500 137.000 122.500 5261 2016 2 11:05 127.250 32.250
GMST 69.000 3.438u 65.563 65.250 69.875 63.750 4835 518 1 11:06 77.500 15.500
STRM 45.500 -1.500d 47.000 46.000 46.313 45.313 1013 122 18 11:04 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 94.688 1.000u 93.688 93.688 95.750 93.125 6131 480 23 11:00 93.938 36.125
BBY 70.125 -0.500u 70.625 69.000 70.375 68.875 4668 381 2 11:00 80.500 15.969
AAPL 60.250 -0.500d 60.750 60.375 60.750 60.063 15001 755 3 11:06 62.000 28.500

SemiCapX_EDA [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
TER 68.625 1.063u 67.563 67.563 69.313 67.000 2806 303 30 11:05 80.563 15.000
LRCX 54.688 0.938u 53.750 53.750 55.313 52.875 5558 719 13 11:05 60.000 8.375
NVLS 57.125 0.938u 56.188 56.000 58.063 55.375 4629 683 3 11:06 75.875 20.875
AMAT 67.688 0.813u 66.875 66.813 68.063 66.438 25178 3544 12 11:05 79.938 21.563

KLAC 65.000 0.000u 65.000 64.813 66.000 64.250 5490 824 8 11:05 73.063 20.750
SNPS 55.500 -1.125d 56.625 56.625 56.625 55.375 1110 178 3 10:59 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
RMBS 96.000 3.250u 92.750 93.000 96.500 92.250 4093 821 1 11:06 117.500 45.000
TQNT 56.125 2.125u 54.000 54.000 56.438 53.375 1933 503 1 11:05 54.563 7.328
BRCM 131.563 2.000u 129.563 129.625 132.750 129.250 8088 1613 2 11:06 149.500 23.500
TXN 78.313 1.813u 76.500 76.875 78.688 76.750 14542 1038 10 11:05 77.688 22.688

RFMD 46.250 1.813u 44.438 45.125 46.500 44.563 5353 979 10 11:06 44.938 3.063
PMCS 97.000 1.500u 95.500 95.375 97.500 95.000 2501 382 10 11:06 96.688 11.438
TXCC 51.625 1.375u 50.250 50.000 51.875 49.000 306 76 2 11:00 54.250 7.328
XLNX 76.250 1.250u 75.000 75.063 76.625 74.250 9094 1146 10 11:05 76.125 14.875

CREE 32.875 1.125u 31.750 31.750 33.438 31.500 1041 189 1 11:05 41.000 5.250
LSCC 64.625 0.906u 63.719 63.875 65.750 63.750 957 232 3 11:05 68.125 18.875
ALTR 44.500 0.688u 43.813 43.500 44.875 43.188 10292 1254 3 11:06 46.875 14.531
QLGC 80.500 0.531u 79.969 79.938 80.875 78.563 1377 261 12 11:05 85.500 11.750

GALT 54.250 0.313u 53.938 53.281 54.375 53.281 555 59 3 10:57 64.750 6.625
MCHP 52.000 -0.250d 52.250 52.313 52.375 51.750 1085 99 1 11:00 55.625 17.000
MMCN 53.563 -0.688d 54.250 53.875 54.000 52.750 1202 149 17 11:05 55.250 7.750
LLTC 64.625 -0.813u 65.438 64.500 65.188 64.000 1757 367 5 11:05 75.750 19.563

VTSS 69.500 -1.250d 70.750 70.438 70.438 68.875 1689 341 2 11:05 73.875 17.125
AMCC 95.000 -2.000d 97.000 96.750 97.000 94.750 1396 199 6 11:04 99.500 12.250

Software [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SEBL 65.688 3.813u 61.875 63.000 65.688 62.938 10322 1726 2 11:06 67.375 15.125
CTXS 55.313 2.375u 52.938 52.938 55.563 52.250 7716 966 50 11:05 65.250 23.125
VRTS 62.500 1.188u 61.313 60.000 62.500 59.125 7881 946 6 11:06 63.438 11.875
LGTO 42.656 0.969u 41.688 42.125 42.813 41.125 3728 548 36 11:05 42.750 13.750

CA 52.500 0.938u 51.563 51.500 52.875 51.438 3160 227 4 11:01 58.000 26.000
ORCL 37.938 0.375u 37.563 37.125 38.063 37.000 25333 2117 5 11:06 41.156 12.125
BMCS 57.188 0.375u 56.813 56.500 57.750 56.000 7224 1107 1 11:05 64.875 30.000
EFII 57.875 0.125u 57.750 57.750 58.500 57.375 527 151 2 11:05 60.375 14.125

CHKP 69.813 -0.125d 69.938 70.031 70.063 69.000 1330 133 1 11:06 73.313 10.875
RATL 28.781 -0.219u 29.000 28.750 28.844 28.500 4276 90 100 11:05 40.000 10.500
CPWR 30.438 -0.313u 30.750 30.000 30.875 30.000 7245 672 1 11:05 39.906 16.375
MERQ 46.938 -0.688d 47.625 47.625 47.750 46.750 351 73 2 11:02 50.000 10.563

ADBE 103.000 -2.000u 105.000 102.844 105.250 102.750 2813 611 10 11:05 105.250 23.625

ECM [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SLR 75.875 1.688u 74.188 74.438 76.188 74.375 2610 312 N/A 11:00 75.000 19.406
FLEX 54.875 0.813u 54.063 53.250 54.875 52.875 1079 178 10 11:06 60.250 10.984
SANM 77.000 0.063u 76.938 76.125 77.250 76.000 1361 199 10 11:05 83.500 19.625
JBL 38.938 -0.938d 39.875 39.750 39.750 38.250 3399 196 2 11:00 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NTAP 60.719 0.469u 60.250 60.125 60.813 59.250 1909 274 101 11:05 67.000 16.000
ADIC 21.250 -0.313d 21.563 21.500 21.625 21.188 537 65 1 11:05 24.938 3.063
EXTR 82.188 -2.313u 84.500 78.750 83.000 78.500 4870 1296 1 11:05 87.500 35.063

Banks_Brokers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
C 48.750 0.188u 48.563 48.500 48.875 48.250 27842 1035 2 11:06 51.750 19.000
GS 62.875 -0.750d 63.625 63.563 63.563 62.813 1020 111 2 10:59 77.250 55.188
MER 76.813 -0.750u 77.563 76.750 77.375 76.250 5323 534 1 11:00 102.500 35.750
MWD 95.188 -1.063d 96.250 96.000 96.500 94.750 4554 269 4 11:00 116.938 36.500

Bios_Drugs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PFE 39.125 0.500u 38.625 38.500 39.125 38.250 38143 2629 2 11:06 50.031 28.656
BGEN 80.750 0.000u 80.750 79.625 81.563 79.250 7446 1215 1 11:06 81.125 20.875
IMNX 135.063 -0.188u 135.250 133.750 137.000 133.500 3389 635 4 11:05 145.875 23.938
AMGN 82.250 -1.438d 83.688 83.125 83.250 82.125 13641 1387 9 11:05 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 96.125 0.125u 96.000 96.000 96.375 94.688 2959 655 1 11:06 103.875 10.484
BEAM 15.125 0.063d 15.063 15.188 15.250 15.031 1896 278 10 11:05 29.375 3.00