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 2761.000 8.700d 2752.300 2772.800 2786.200 2750.700 158 136 1 12:05 2874.900 1357.100
NDX 2412.800 8.000u 2404.800 2404.800 2433.200 2400.200 682 604 1 12:20 2468.400 1063.300
VIX 22.820 0.530u 22.290 22.390 23.360 21.890 141 119 1 12:05 60.630 16.730
QQQ 120.500 0.063d 120.438 121.188 121.625 119.875 28188 888 5 N/A 123.438 97.000

SPZ 1360.300 -3.200d 1363.500 1363.500 1370.600 1359.200 623 554 1 12:05 1420.100 923.300
SOX 521.640 -8.490d 530.130 530.130 534.700 520.810 696 604 1 N/A 533.460 182.590
BKX 830.600 -43.800d 874.400 864.100 864.100 830.000 574 477 1 N/A 944.300 545.700
DJII 11211.000 -72.000d 11283.000 11283.000 11297.000 11199.000 N/A 3835 N/A N/A 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MRK 69.750 0.750u 69.000 69.625 70.250 69.375 21563 1485 1 N/A 87.375 57.500
GE 117.250 0.625u 116.625 117.063 117.813 116.875 17658 1554 226 12:05 120.000 69.000
HWP 105.813 -0.625d 106.438 107.250 107.250 105.625 10378 738 N/A N/A 118.438 47.063
WMT 46.188 -1.375d 47.563 46.938 47.000 45.875 32789 2322 27 N/A 53.406 26.219

JPM 136.438 -3.875d 140.313 137.500 137.938 135.188 3881 410 15 12:05 147.813 72.125
AXP 143.625 -4.250d 147.875 144.500 144.500 142.188 16761 945 N/A N/A 150.625 67.000

Tech_Titans [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MSFT 94.500 2.313u 92.188 93.625 95.625 93.188 N/A 26132 14 12:05 100.750 43.875
LU 66.250 0.813d 65.438 66.750 66.875 66.000 40334 3072 427 12:05 79.750 26.719
CSCO 67.188 0.813u 66.375 67.000 68.063 66.625 N/A 10850 6 12:05 69.250 20.563
WCOM 79.875 0.750d 79.125 80.250 81.938 79.688 N/A 8471 1 12:05 96.766 39.000

DELL 47.063 0.688- 46.375 47.063 47.313 46.375 N/A 13193 3 12:05 55.000 20.375
EMC 62.750 0.250d 62.500 63.000 63.250 61.750 20256 1729 N/A N/A 67.469 20.844
IBM 122.125 0.125u 122.000 122.000 122.750 120.875 27392 1926 6 N/A 139.188 55.375
INTC 81.688 -1.438d 83.125 82.750 83.688 81.375 N/A 11377 1 12:05 84.500 34.875

E*Titans [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
INKT 115.500 5.250u 110.250 112.750 117.000 111.500 9135 2277 1 12:04 159.125 19.500
AMZN 124.438 4.375u 120.063 122.813 125.250 121.500 42123 9517 5 12:05 221.250 21.656
EBAY 122.750 3.875u 118.875 121.938 124.813 120.000 30976 8095 3 12:05 234.000 8.406
YHOO 155.688 2.750u 152.938 154.750 156.688 153.500 29227 6604 1 12:05 244.000 29.500

DCLK 95.750 1.500u 94.250 95.250 96.563 94.125 7499 1919 12 12:05 176.000 6.750
CMGI 83.375 1.438u 81.938 83.313 85.000 81.938 17877 4189 1 12:05 165.000 8.609
AOL 100.063 1.313d 98.750 100.250 101.000 99.500 60769 4637 1 12:05 175.500 17.250
RNWK 86.250 0.813d 85.438 87.500 87.875 84.625 4957 1209 2 12:04 131.875 7.625

ATHM 42.063 0.375d 41.688 43.063 43.375 41.250 32415 5002 44 12:05 99.000 11.750
PCLN 67.375 -0.250d 67.625 68.125 69.688 67.250 7516 1608 1 12:05 165.000 58.000
CNET 41.063 -0.250d 41.313 42.375 42.500 40.625 4972 1011 5 12:05 79.750 7.250

Networkers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SUNW 74.188 0.188u 74.000 74.063 75.000 73.500 26107 3318 14 12:05 76.438 19.188
COMS 23.563 -0.125d 23.688 23.750 23.750 23.500 11351 1295 3 12:05 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NOK 85.438 1.750d 83.688 85.625 86.000 85.313 11531 743 20 N/A 99.375 29.531
QCOM 180.250 1.250d 179.000 182.000 183.000 179.688 13168 2831 6 12:05 184.000 18.875
PCS 60.000 0.625- 59.375 60.000 60.188 59.750 2764 191 25 11:58 66.875 12.750
NXTL 56.000 0.563u 55.438 55.688 56.625 55.500 11615 1525 5 12:05 59.813 15.375

MOT 90.938 -1.063d 92.000 92.000 92.000 90.500 7980 451 2 11:59 100.188 38.375

Tcom&Cable_Gear [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EFNT 47.500 9.500u 38.000 39.000 48.250 39.000 10770 3018 3 12:05 68.000 29.250
HLIT 108.125 6.375u 101.750 103.000 109.938 101.000 3756 655 2 12:04 102.750 7.625
PDYN 50.125 5.125u 45.000 45.844 50.438 45.500 4253 1252 1 12:05 58.000 31.750
OCLI 69.125 3.250u 65.875 66.594 69.750 66.125 3033 239 100 12:05 88.375 14.375

RBAK 139.000 3.125d 135.875 141.375 143.625 136.000 9050 3486 1 12:05 143.000 32.500
JDSU 107.938 2.000u 105.938 106.688 108.375 106.313 9953 1255 1 12:04 107.750 77.250
ANTC 47.938 1.813u 46.125 46.375 48.750 46.375 4757 432 1 12:05 46.813 11.500
CMVT 78.313 1.063d 77.250 78.750 79.750 77.625 3273 489 1 12:04 82.375 19.578

NT 44.375 0.875u 43.500 43.750 44.625 43.688 17102 696 7 N/A 47.063 13.406
TLAB 64.188 0.688d 63.500 64.250 64.750 62.813 11848 1505 1 12:05 74.000 15.688
TERN 34.875 0.250d 34.625 35.188 35.500 34.625 1352 248 5 12:05 60.500 7.000
ADCT 38.531 0.094d 38.438 38.969 39.375 38.500 13598 1036 1100 12:05 53.625 15.750

WCII 50.000 0.000u 50.000 49.813 50.625 49.750 4784 349 1 12:02 64.438 10.250
AWRE 31.000 -0.125u 31.125 30.875 31.875 27.250 10986 1658 10 12:05 87.125 4.250
ETEK 51.625 -1.000d 52.625 53.500 53.500 51.250 1050 181 3 12:01 53.750 19.438
CMTN 120.750 -1.000d 121.750 126.063 127.000 119.500 7197 2551 5 12:04 135.000 50.500
JNPR 219.000 -2.313d 221.313 225.000 227.000 215.563 3236 1249 1 12:04 234.375 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NXLK 97.375 4.500u 92.875 95.500 97.625 94.125 2330 434 5 12:05 115.375 10.563
COVD 46.563 2.563u 44.000 45.250 47.125 44.750 6364 1076 40 12:03 81.000 20.656
GTSG 31.125 2.125u 29.000 30.250 31.250 30.250 15944 440 1 12:05 45.844 10.563
MCLD 28.438 1.688u 26.750 26.688 28.750 26.625 10606 555 1 12:05 33.688 7.625

RCNC 39.000 0.625u 38.375 38.313 39.375 38.000 1179 183 8 12:04 54.500 8.750
ADLAC 61.188 0.563d 60.625 61.438 61.500 60.750 961 103 12 11:57 87.000 29.125
MFNX 28.000 0.375d 27.625 28.125 28.750 27.875 4421 600 1 12:05 47.563 4.219
QWST 28.750 0.250d 28.500 28.938 29.000 28.656 30629 3156 4 12:05 52.375 11.000

LVLT 63.313 0.125d 63.188 63.563 63.750 62.250 3700 576 26 N/A 100.125 22.375
GBLX 29.938 -0.688d 30.625 30.875 30.938 29.875 5779 587 4 12:05 64.250 8.000

ISPs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PSIX 52.375 2.875u 49.500 51.000 52.750 49.625 15788 1719 3 12:05 73.750 8.375
MSPG 30.188 0.063d 30.125 30.625 30.625 29.875 6001 949 2 12:05 66.500 11.563
CNCX 21.750 -1.438d 23.188 23.625 23.625 21.563 6522 693 3 12:05 57.625 7.125
ELNK 49.813 -2.188d 52.000 52.688 52.688 49.000 3153 809 4 12:03 99.375 19.500

WebHosting [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ABOV 32.250 0.250d 32.000 33.063 33.125 32.063 1381 245 2 12:04 75.500 5.750
VRIO 39.688 -0.938d 40.625 41.000 41.000 38.813 8902 561 6 12:01 42.500 35.625
EXDS 85.500 -1.313d 86.813 89.500 89.500 83.375 21603 3182 4 12:05 89.750 3.875

E*Portals [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LCOS 43.250 -0.875d 44.125 44.750 44.813 42.750 7190 1667 2 12:05 72.688 10.031
GNET 67.000 -1.125d 68.125 69.000 69.500 65.500 2480 719 2 12:04 99.500 3.203
INSP 44.313 -1.188d 45.500 45.750 45.813 44.188 1594 249 5 12:04 72.625 9.750

E*Banking [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SONE 39.750 2.000u 37.750 38.375 40.125 37.625 2906 540 50 12:05 79.250 4.625
TBFC 26.125 -0.125d 26.250 26.313 26.875 25.688 958 129 3 12:03 75.875 3.938
NTBK 20.313 -0.875d 21.188 21.313 21.438 20.000 4653 649 1 12:04 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 42.313 1.000u 41.313 42.000 42.625 41.438 11277 781 85 12:05 77.500 9.250
EGRP 26.688 0.188d 26.500 27.125 27.250 26.250 17927 2941 1 12:05 72.250 2.500
NDB 34.000 0.125- 33.875 34.000 34.688 33.250 1644 317 50 12:03 93.000 8.125
NITE 33.875 0.125d 33.750 34.125 34.563 33.063 14770 2387 1 12:05 81.625 2.250

AMTD 21.938 -0.188d 22.125 22.750 22.813 21.563 12971 2119 2 12:04 62.781 1.875

E*Software [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VRSN 104.250 3.563u 100.688 101.750 106.000 101.000 6977 1420 1 12:05 104.375 9.688
INTU 82.563 2.188u 80.375 81.000 83.625 80.375 2579 393 1 12:01 110.750 26.250
NSOL 61.563 0.375u 61.188 61.500 62.875 60.250 1575 370 1 N/A 153.750 10.500
VERT 36.063 -0.438d 36.500 37.563 37.563 35.625 2028 543 1 12:04 74.500 17.375

BVSN 98.844 -1.031d 99.875 99.438 100.500 98.125 2692 422 100 12:05 105.125 9.250

E*Misc [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GMST 67.625 1.625u 66.000 66.625 68.750 66.500 1730 307 30 12:03 77.500 15.500
STRM 44.000 -1.500d 45.500 45.500 45.500 42.500 1060 200 2 N/A 70.000 24.000
PHCM 133.125 -8.750d 141.875 143.000 143.000 130.375 4820 2000 4 12:05 147.875 32.250

PCs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BBY 72.125 1.563u 70.563 70.563 72.188 69.625 7105 589 1 N/A 80.500 15.969
GTW 97.125 0.125d 97.000 97.438 98.688 96.813 9480 789 2 11:59 98.375 36.125
AAPL 60.313 -0.063d 60.375 60.688 60.938 60.125 9953 846 1 12:05 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SNPS 57.188 2.000u 55.188 55.500 58.500 55.500 5974 681 15 12:04 63.250 24.500
NVLS 57.625 -0.250d 57.875 59.125 59.500 57.250 8990 738 10 12:05 75.875 20.875
LRCX 55.000 -0.938d 55.938 56.625 57.125 54.625 5050 604 7 12:03 60.000 8.375
KLAC 64.656 -1.094d 65.750 66.750 66.750 64.625 6931 750 1 12:05 73.063 20.750

AMAT 68.438 -1.313d 69.750 71.250 71.750 67.438 53214 5877 8 12:05 79.938 21.563
TER 70.000 -1.688d 71.688 72.000 72.500 69.875 5741 338 162 12:05 80.563 15.000

Semis [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PMCS 100.438 2.250u 98.188 100.375 102.250 99.625 9999 1505 2 12:05 99.000 11.438
TXCC 54.250 1.625u 52.625 53.125 55.250 52.938 1855 293 4 12:01 54.250 7.328
RFMD 46.938 0.875d 46.063 48.438 48.500 46.063 6668 1412 1 12:05 47.500 3.063
MCHP 53.313 0.750d 52.563 53.500 53.750 53.063 2792 253 4 12:04 55.625 17.000

TQNT 55.313 0.563d 54.750 56.375 56.500 54.000 1963 324 1 12:04 56.500 7.328
TXN 79.875 0.500d 79.375 80.000 80.000 78.500 21917 1101 60 N/A 79.375 22.688
BRCM 132.250 0.250d 132.000 134.625 134.938 129.500 7419 1561 1 12:04 149.500 23.500
CREE 33.375 0.000d 33.375 33.969 34.500 33.125 2616 445 1 12:02 41.000 5.250

QLGC 77.813 -0.063d 77.875 79.281 79.313 76.250 2133 482 1 12:03 85.500 11.750
RMBS 95.875 -0.188d 96.063 96.875 97.875 94.563 2553 623 4 12:05 117.500 45.000
ALTR 43.750 -0.313d 44.063 44.250 44.500 43.250 10207 876 1 12:05 46.875 14.531
MMCN 52.375 -0.563d 52.938 52.719 53.125 52.000 1640 180 2 12:03 55.250 7.750

LLTC 64.500 -1.188d 65.688 66.000 66.375 64.000 4016 538 1 12:01 75.750 19.563
XLNX 73.500 -1.563d 75.063 75.625 75.750 73.250 9150 1144 1 12:05 77.250 14.875
GALT 53.000 -1.875d 54.875 54.688 55.125 52.625 897 156 4 12:03 64.750 6.625
AMCC 95.750 -2.125d 97.875 99.250 99.250 95.375 1172 284 2 12:01 99.500 12.250

LSCC 62.375 -2.438d 64.813 64.875 65.000 62.000 1522 314 1 12:04 68.125 18.875
VTSS 69.938 -3.125d 73.063 73.250 74.500 69.438 7461 1320 266 12:05 73.875 17.125

Software [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EFII 62.125 3.125u 59.000 60.000 63.125 59.500 5798 847 10 12:01 60.375 14.125
CHKP 76.250 1.938u 74.313 75.250 76.688 73.500 3760 539 25 12:05 74.500 10.875
MERQ 48.938 1.875u 47.063 47.375 49.188 47.000 2606 280 1 12:05 50.000 10.563
SEBL 68.125 1.063d 67.063 70.000 70.375 67.750 11688 2118 10 12:05 68.063 15.125

RATL 29.563 1.063u 28.500 29.250 29.938 28.625 6401 425 1 12:04 40.000 10.500
LGTO 43.188 0.938d 42.250 43.250 44.000 42.750 6206 755 10 12:05 43.750 13.750
CPWR 30.500 0.625u 29.875 30.000 30.625 29.938 8224 887 9 12:03 39.906 16.375
BMCS 57.125 0.313d 56.813 57.344 57.375 55.875 8530 906 1 12:05 64.875 30.000

CA 52.313 0.125d 52.188 52.563 53.188 52.000 4800 321 91 12:05 58.000 26.000
ORCL 36.875 -0.063d 36.938 37.125 37.313 36.688 27627 2653 22 12:05 41.156 12.125
CTXS 54.875 -0.063d 54.938 55.688 56.813 54.125 9587 975 50 12:05 65.250 23.125
VRTS 60.625 -0.375d 61.000 61.688 62.000 60.500 5480 601 1 12:02 63.438 11.875

ADBE 102.125 -0.938d 103.063 103.594 103.625 101.125 4105 617 1 N/A 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
JBL 43.250 3.625u 39.625 41.000 43.625 41.000 4305 426 39 12:04 55.375 11.500
FLEX 56.625 1.125u 55.500 55.750 57.125 55.750 4301 348 2 12:05 60.250 10.984
SLR 77.063 0.750d 76.313 77.750 78.500 77.000 5445 448 1 N/A 76.500 19.406
SANM 77.000 0.250d 76.750 77.250 78.250 76.250 2882 452 25 12:04 83.500 19.625

Misc [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ADIC 22.625 1.438u 21.188 21.188 23.375 21.188 1810 234 5 12:05 24.938 3.063
NTAP 63.125 0.375u 62.750 63.063 64.875 62.125 7911 997 7 12:04 67.000 16.000
EXTR 76.813 -4.188d 81.000 84.000 84.125 75.125 3425 1098 6 12:05 90.250 35.063

Banks_Brokers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GS 62.938 -0.500d 63.438 63.125 63.250 62.313 2525 186 5 11:58 77.250 55.188
MER 76.625 -0.625d 77.250 77.688 77.688 76.000 8033 891 10 N/A 102.500 35.750
C 47.000 -2.000d 49.000 47.813 48.063 46.813 53532 2548 10 N/A 51.750 19.000
MWD 94.313 -2.000d 96.313 95.250 95.250 93.563 10877 457 N/A N/A 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
IMNX 131.875 2.313u 129.563 130.625 132.250 128.125 3927 717 1 12:04 145.875 23.938
PFE 39.625 0.563u 39.063 39.125 39.625 39.125 55547 3808 1598 12:05 50.031 28.656
AMGN 79.438 -1.438u 80.875 79.125 79.750 78.375 23178 3075 1 12:04 84.813 28.969
BGEN 76.750 -1.938d 78.688 77.438 78.000 76.250 15754 1739 2 12:05 81.563 20.875

Laser [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VISX 95.375 1.500u 93.875 93.813 96.000 93.813 3797 820 1 12:04 103.875 10.484
BEAM 16.250 0.313d 15.938 16.438 16.500 15.813 4343 636 1 12:05 29.375 3.000