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 2752.300 32.800u 2719.500 2708.800 2776.200 2708.000 466 431 1 5:16 2874.900 1357.100
NDX 2404.800 18.900u 2385.900 2385.800 2432.400 2371.100 1864 1667 1 5:16 2468.400 1063.300
SOX 530.130 13.820u 516.310 516.310 531.840 515.730 1740 1555 1 4:30 533.460 182.590
BKX 874.400 3.300u 871.100 868.200 886.900 865.400 1631 1455 1 4:30 944.300 545.700
SPZ 1363.500 3.300u 1360.200 1360.200 1373.300 1353.700 1801 1650 1 5:00 1420.100 923.300
QQQ 120.438 0.813u 119.625 118.750 121.750 118.516 7M 2477 45 4:15 123.438 97.000
VIX 22.290 -0.730d 23.020 23.730 24.120 21.760 375 338 1 3:59 60.630 16.730
DJII 11283.000 -17.000d 11300.000 11300.000 11366.000 11194.000 N/A 10027 N/A 4:31 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AXP 147.875 1.500u 146.375 146.375 150.625 145.500 33324 1915 14 5:01 147.188 67.000
HWP 106.438 1.438u 105.000 105.000 106.938 104.750 29245 2057 16 4:03 118.438 47.063
JPM 140.313 0.563u 139.750 138.000 141.000 136.813 13249 1336 197 4:00 147.813 72.125
GE 116.625 0.063u 116.563 115.625 117.875 115.563 47897 3930 1 4:31 120.000 69.000
WMT 47.563 -0.188d 47.750 47.625 48.063 47.000 46521 3582 25 4:28 53.406 26.219
MRK 69.000 -1.063d 70.063 69.813 69.938 68.500 41788 3246 2 4:33 87.375 57.500

Tech_Titans [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MSFT 92.188 5.750u 86.438 87.063 93.500 87.063 60M 55258 10 4:01 100.750 43.875
WCOM 79.125 2.375u 76.750 76.688 80.000 76.250 17M 16210 1 4:01 96.766 39.000
EMC 62.500 2.000u 60.500 60.000 62.938 59.938 55777 4793 10 4:06 67.469 20.844
CSCO 66.375 0.625u 65.750 65.063 67.000 65.063 19M 22234 12 4:01 69.250 20.563
DELL 46.375 0.625u 45.750 45.313 47.250 45.188 54M 46726 11 4:01 55.000 20.375
LU 65.438 0.188u 65.250 65.188 66.000 64.563 8.5M 6682 1 4:20 79.750 26.719
INTC 83.125 0.188u 82.938 82.313 84.500 82.250 31M 27530 1 4:01 83.000 34.875
IBM 122.000 -2.438d 124.438 123.375 123.625 121.000 8.5M 5359 5 4:11 139.188 55.375

E*Titans [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ATHM 41.688 1.750u 39.938 39.688 43.250 39.375 11M 19245 1 4:01 99.000 11.750
AMZN 120.063 1.625u 118.438 116.000 125.500 115.938 12.5M 28528 15 4:01 221.250 21.656
CNET 41.313 1.438u 39.875 39.188 43.625 38.875 23004 4361 23 4:01 79.750 7.250
YHOO 152.938 0.875u 152.063 149.938 159.500 149.875 12M 24733 3 4:01 244.000 29.500
PCLN 67.625 0.563u 67.063 66.875 69.500 65.750 18562 3943 5 4:00 165.000 58.000
AOL 98.750 -0.250u 99.000 97.875 102.063 96.875 20M 16034 1 5:07 175.500 17.250
CMGI 81.938 -1.000d 82.938 82.250 88.250 81.563 56342 13472 20 4:01 165.000 8.609
RNWK 85.438 -2.375d 87.813 86.313 90.000 84.125 17467 4359 8 4:00 131.875 7.625
DCLK 94.250 -3.563d 97.813 94.875 99.375 91.500 25938 7471 5 4:00 176.000 6.750
EBAY 118.875 -5.563d 124.438 122.313 129.000 118.250 8M 20812 2 4:01 234.000 8.406
INKT 110.250 -5.625d 115.875 114.063 118.625 110.000 20279 4175 2 4:00 159.125 19.500

Networkers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
COMS 23.688 -0.125d 23.813 23.750 23.875 23.438 24454 3137 28 4:01 51.125 20.000
SUNW 74.000 -0.813u 74.813 73.688 74.688 73.500 6.6M 7977 12 4:01 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MOT 92.000 2.063u 89.938 89.125 92.563 89.125 21571 1810 5 4:14 100.188 38.375
PCS 59.375 0.500u 58.875 58.875 60.125 58.563 7153 609 21 4:05 66.875 12.750
NXTL 55.438 -0.750d 56.188 56.000 56.125 55.188 33053 2524 29 4:01 59.813 15.375
NOK 83.688 -0.938u 84.625 83.063 84.688 82.313 25603 1774 11 4:00 99.375 29.531
QCOM 179.000 -4.438d 183.438 181.750 182.750 178.000 37313 9162 20 4:01 184.000 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
HLIT 101.750 9.750u 92.000 91.500 102.750 90.000 6670 815 5 4:00 97.094 7.625
RBAK 135.875 9.375u 126.500 125.000 143.000 123.000 35778 13683 3 4:00 130.438 32.500
OCLI 66.250 5.875u 60.375 60.438 66.875 60.250 6731 522 5 4:00 88.375 14.375
PDYN 45.000 4.750u 40.250 39.875 46.000 39.875 3152 883 1 4:00 58.000 31.750
ANTC 46.250 1.625u 44.625 44.250 46.813 44.250 12952 688 15 3:59 46.500 11.500
TLAB 63.500 1.313u 62.188 61.500 64.875 61.375 36119 4052 4 4:01 74.000 15.688
EFNT 38.000 0.875u 37.125 37.000 39.500 36.500 2587 660 2 3:59 68.000 29.250
CMTN 121.750 0.750u 121.000 118.750 135.000 117.000 23294 7526 5 4:00 130.125 50.500
ETEK 52.625 0.750d 51.875 52.688 53.750 51.500 6863 878 7 4:01 52.375 19.438
WCII 50.000 0.500u 49.500 48.750 51.125 48.688 9147 845 2 4:00 64.438 10.250
TERN 34.625 0.250u 34.375 34.250 35.000 34.125 3386 487 5 3:59 60.500 7.000
NT 43.500 -0.125u 43.625 43.000 43.750 42.500 22820 1184 4 4:07 47.063 13.406
CMVT 77.250 -0.750d 78.000 77.875 77.875 75.875 5152 848 11 4:01 82.375 19.578
JDSU 105.938 -1.000d 106.938 106.000 107.750 104.688 18977 2968 1 4:00 107.375 77.250
ADCT 38.438 -1.625d 40.063 39.469 39.500 38.250 28574 2993 25 4:01 53.625 15.750
AWRE 31.125 -3.250d 34.375 34.625 34.750 30.875 7789 1114 121 4:01 87.125 4.250
JNPR 221.313 -5.688d 227.000 223.063 234.375 216.875 12798 4510 1 4:00 227.938 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 44.000 1.000u 43.000 43.375 45.000 42.000 6345 1354 2 4:00 81.000 20.656
MCLD 26.750 0.688u 26.063 26.125 26.875 25.500 10977 608 21 4:00 33.688 7.625
NXLK 93.000 0.375u 92.625 92.063 95.750 90.625 4151 867 2 3:59 115.375 10.563
MFNX 27.625 0.188u 27.438 27.000 28.875 26.500 14225 2060 1 4:00 47.563 4.219
ADLAC 60.625 0.125u 60.500 60.000 61.625 59.250 4605 278 5 3:59 87.000 29.125
GBLX 30.625 -0.313d 30.938 30.750 31.250 30.500 14980 1161 50 4:01 64.250 8.000
QWST 28.500 -0.500d 29.000 28.938 28.938 28.375 6.7M 6863 37 4:01 52.375 11.000
RCNC 38.375 -0.813d 39.188 39.188 39.875 38.250 3120 346 6 3:57 54.500 8.750
GTSG 29.000 -0.875d 29.875 29.688 30.125 29.000 7693 405 4 4:00 45.844 10.563
LVLT 63.188 -1.313d 64.500 63.625 64.500 61.000 12071 2038 1 4:01 100.125 22.375

ISPs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PSIX 49.500 3.625u 45.875 45.875 49.500 45.000 17594 2199 30 4:01 73.750 8.375
ELNK 52.000 3.438u 48.563 47.750 52.063 47.125 10884 1881 2 4:00 99.375 19.500
CNCX 23.188 -0.313d 23.500 23.563 24.000 22.875 8304 989 5 3:57 57.625 7.125
MSPG 30.125 -0.375d 30.500 30.313 31.188 29.000 17455 3211 6 4:00 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 86.813 5.250u 81.563 81.375 89.750 80.375 40138 8657 1 4:00 82.875 3.875
VRIO 40.625 3.500u 37.125 36.875 41.938 36.563 29244 2716 10 4:01 42.500 35.625
ABOV 32.000 0.438u 31.563 31.000 33.188 30.750 6334 1045 5 4:00 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
INSP 45.500 0.438u 45.063 44.938 47.313 44.688 4727 883 100 4:01 72.625 9.750
GNET 68.125 -0.813d 68.938 68.375 71.250 67.000 9403 2364 2 4:00 99.500 3.203
LCOS 44.125 -0.813d 44.938 44.688 46.125 43.500 24927 5012 41 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 37.750 0.375u 37.375 37.125 38.250 36.500 3856 556 6 3:58 79.250 4.625
TBFC 26.250 -0.500d 26.750 26.688 27.750 26.000 3731 292 20 3:55 75.875 3.938
NTBK 21.188 -0.938d 22.125 21.313 22.500 21.000 7584 1101 1 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NDB 33.875 0.375u 33.500 33.375 34.938 32.375 6462 1076 15 4:00 93.000 8.125
NITE 33.750 -0.438u 34.188 33.625 35.375 32.500 50673 8361 9 4:01 81.625 2.250
AMTD 22.125 -0.688d 22.813 22.688 23.875 22.063 41382 6588 4 4:00 62.781 1.875
EGRP 26.500 -0.688d 27.188 26.875 28.125 26.250 7M 10521 5 4:01 72.250 2.500
SCH 41.313 -1.688d 43.000 43.125 43.125 40.750 44714 2136 2 4:06 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 100.688 5.813u 94.875 93.125 104.375 92.500 19425 4246 2 4:00 96.750 9.688
INTU 80.375 0.000u 80.375 79.875 82.500 79.000 5234 716 2 4:01 110.750 26.250
VERT 36.500 -0.438u 36.938 36.375 39.500 35.313 12358 2200 8 4:00 74.500 17.375
NSOL 61.188 -0.875u 62.063 61.000 64.500 60.375 6585 1429 5 3:59 153.750 10.500
BVSN 99.875 -1.875d 101.750 102.125 103.375 98.500 4204 889 2 4:00 105.125 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 141.875 16.313u 125.563 122.500 147.875 122.500 19288 7334 6 4:00 127.250 32.250
GMST 66.000 0.438u 65.563 65.250 71.500 63.750 16467 1919 15 4:00 77.500 15.500
STRM 45.500 -1.500d 47.000 46.000 47.125 44.625 3051 510 2 4:00 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 97.000 3.313u 93.688 93.688 98.375 93.125 28199 2074 1 4:19 93.938 36.125
BBY 70.563 -0.063u 70.625 69.000 73.000 68.875 13218 1287 48 4:00 80.500 15.969
AAPL 60.375 -0.375- 60.750 60.375 60.750 59.938 44845 2372 350 4:01 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 71.688 4.125u 67.563 67.563 72.000 67.000 10744 911 4 4:00 80.563 15.000
AMAT 69.750 2.875u 66.875 66.813 71.000 66.438 10M 13194 3 4:01 79.938 21.563
LRCX 55.938 2.188u 53.750 53.750 56.500 52.875 12992 1610 5 4:00 60.000 8.375
NVLS 57.875 1.688u 56.188 56.000 58.750 55.375 14277 1879 2 4:00 75.875 20.875
KLAC 65.750 0.750u 65.000 64.813 66.375 64.250 14746 2133 1 4:01 73.063 20.750
SNPS 55.188 -1.438d 56.625 56.625 56.625 54.500 5351 672 1 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
RMBS 96.063 3.313u 92.750 93.000 99.625 92.250 13826 2858 10 4:00 117.500 45.000
TXN 79.375 2.875u 76.500 76.875 79.375 76.750 42743 3490 1 5:01 77.688 22.688
PMCS 98.188 2.688u 95.500 95.375 99.000 95.000 8647 1474 1 4:00 96.688 11.438
BRCM 132.000 2.438u 129.563 129.625 134.438 129.250 21787 4577 5 4:01 149.500 23.500
TXCC 52.625 2.375u 50.250 50.000 54.000 49.000 2366 545 2 3:59 54.250 7.328
VTSS 73.063 2.313u 70.750 70.438 73.625 68.875 10426 1613 10 4:01 73.875 17.125
CREE 33.375 1.813u 31.563 32.000 33.938 31.500 5419 790 20 4:00 41.000 5.250
RFMD 46.063 1.625u 44.438 45.125 47.500 44.563 18466 3177 85 4:00 44.938 3.063
LSCC 64.813 1.094u 63.719 63.875 65.750 63.750 2415 507 2 4:00 68.125 18.875
GALT 54.875 0.938u 53.938 53.281 55.188 53.281 4636 351 10 3:59 64.750 6.625
TQNT 54.938 0.938u 54.000 54.000 56.500 53.375 5620 1164 1 4:00 54.563 7.328
AMCC 97.875 0.875u 97.000 96.750 98.000 94.750 4128 637 1 4:01 99.500 12.250
MCHP 52.750 0.625u 52.125 52.313 53.250 51.750 6145 578 1 4:00 55.625 17.000
ALTR 44.063 0.250u 43.813 43.500 45.000 43.188 27356 3108 2 4:01 46.875 14.531
LLTC 65.688 0.250u 65.438 64.500 66.500 64.000 10703 1460 69 4:01 75.750 19.563
XLNX 75.063 0.063- 75.000 75.063 77.250 74.125 31589 3587 5 4:01 76.125 14.875
MMCN 52.938 -1.313d 54.250 53.875 54.000 52.250 3784 441 3 3:59 55.250 7.750
QLGC 77.875 -2.094d 79.969 79.938 81.500 77.000 5905 1151 3 4:00 85.500 11.750

Software [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SEBL 67.063 5.188u 61.875 63.000 68.063 62.938 39353 5965 1 4:00 67.375 15.125
CHKP 74.500 4.563u 69.938 70.031 74.500 69.000 11546 1353 9 4:00 73.313 10.875
CTXS 54.938 2.000u 52.938 52.938 56.125 52.250 19733 2353 1 4:01 65.250 23.125
EFII 59.000 1.250u 57.750 57.750 59.375 57.375 2229 490 2 4:01 60.375 14.125
LGTO 42.313 0.625u 41.688 42.125 43.750 41.125 12341 1826 6 4:00 42.750 13.750
CA 52.188 0.625u 51.563 51.500 52.875 51.438 10353 742 44 4:04 58.000 26.000
BMCS 56.875 0.063u 56.813 56.500 58.000 56.000 24235 2989 2 4:01 64.875 30.000
VRTS 61.000 -0.250u 61.250 60.000 62.625 59.125 19072 2349 2 4:01 63.438 11.875
RATL 28.500 -0.500d 29.000 28.750 28.938 28.125 22111 512 103 4:00 40.000 10.500
MERQ 47.063 -0.563d 47.625 47.625 48.375 46.750 1948 287 2 4:00 50.000 10.563
ORCL 36.938 -0.625d 37.563 37.125 38.438 36.750 9M 7536 1 4:01 41.156 12.125
CPWR 29.875 -0.813d 30.688 30.000 30.875 29.750 20232 2144 2 4:01 39.906 16.375
ADBE 103.063 -1.688u 104.750 102.844 105.250 101.625 7628 1498 19 4:01 105.250 23.625

ECM [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SLR 76.313 2.125u 74.188 74.438 76.500 74.375 9486 963 15 4:00 75.000 19.406
FLEX 55.500 1.438u 54.063 53.250 56.688 52.875 5867 832 9 3:59 60.250 10.984
SANM 76.750 -0.188u 76.938 76.125 77.250 76.000 4286 553 20 4:00 83.500 19.625
JBL 39.625 -0.250d 39.875 39.750 39.750 38.250 7998 503 129 4:01 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 62.750 2.750u 60.000 60.125 63.000 59.250 13896 1546 15 4:00 67.000 16.000
ADIC 21.188 -0.375d 21.563 21.500 21.625 21.000 1632 224 1 3:59 24.938 3.063
EXTR 81.000 -3.500u 84.500 78.750 90.250 77.000 15236 4899 1 4:00 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 49.000 0.438u 48.563 48.500 50.438 48.250 14M 5547 5 4:23 51.750 19.000
MWD 96.313 0.063u 96.250 96.000 98.250 94.750 19130 1112 19 4:02 116.938 36.500
GS 63.438 -0.188d 63.625 63.563 65.000 62.813 8942 501 1 4:09 77.250 55.188
MER 77.250 -0.313u 77.563 76.750 78.750 76.188 25473 2337 34 4:00 102.500 35.750

Bios_Drugs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PFE 39.063 0.438u 38.625 38.500 39.313 38.250 12M 9276 3 5:01 50.031 28.656
BGEN 78.688 -2.063d 80.750 79.625 81.563 77.000 17206 3204 1 4:01 81.125 20.875
AMGN 80.875 -2.750d 83.625 83.125 83.250 80.313 40434 4827 3 4:01 84.813 28.969
IMNX 129.563 -5.688d 135.250 133.750 137.000 129.500 10462 1861 9 4:01 145.875 23.938

Laser [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BEAM 15.938 0.875u 15.063 15.188 16.250 15.031 11357 1330 5 4:01 29.375 3.000
VISX 93.875 -2.125d 96.000 96.000 96.938 92.125 11228 2405 3 4:00 103.875 10.484