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 2810.100 4.500u 2805.600 2808.400 2816.700 2794.500 110 97 1 11:17 2874.900 1357.100
SOX 528.570 1.340u 527.230 527.230 530.600 526.950 512 466 2 11:13 534.700 182.590
VIX 21.150 0.480d 20.670 21.290 21.440 20.920 94 80 1 11:18 60.630 16.730
QQQ 122.891 -0.109d 123.000 123.000 123.438 122.250 14844 640 5 11:13 123.500 97.000

NDX 2459.100 -1.800d 2460.900 2460.900 2466.900 2447.800 494 428 1 11:33 2468.400 1063.300
BKX 849.700 -4.300d 854.000 857.200 857.500 849.400 399 356 1 11:13 944.300 545.700
SPZ 1375.500 -6.300d 1381.800 1381.800 1381.800 1374.700 431 384 1 11:18 1420.100 923.300
DJII 11270.000 -56.000d 11326.000 11326.000 11333.000 11257.000 N/A 2680 N/A 11:13 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 148.688 1.438d 147.250 148.875 150.188 147.500 8176 498 5 11:12 150.625 67.000
GE 119.250 -0.063u 119.313 118.625 119.500 118.438 19861 1250 101 11:13 120.000 69.000
MRK 70.000 -0.500d 70.500 70.125 70.188 69.625 9922 825 1 11:13 87.375 57.500
WMT 47.500 -0.875d 48.375 48.000 48.125 47.313 15698 1222 10 11:13 53.406 26.219

JPM 138.250 -1.000d 139.250 139.250 140.125 137.500 3087 317 11 11:12 147.813 72.125
HWP 103.375 -1.688d 105.063 104.938 105.000 102.688 15098 681 3 11:13 118.438 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 123.625 1.250u 122.375 122.625 123.813 122.063 20459 1101 2 11:13 139.188 55.375
CSCO 69.750 1.125u 68.625 67.875 70.813 67.875 N/A 16485 4 11:18 69.250 20.563
LU 67.938 -0.313u 68.250 67.750 68.250 67.375 32192 2296 1 11:13 79.750 26.719
MSFT 94.938 -0.375d 95.313 95.375 95.828 93.688 N/A 11414 1 11:18 100.750 43.875

INTC 83.250 -0.438d 83.688 83.438 84.391 82.250 57193 6215 1 11:18 84.500 34.875
DELL 48.500 -0.500d 49.000 48.750 49.000 48.000 N/A 10044 5 11:18 55.000 20.375
EMC 62.063 -0.813u 62.875 61.813 62.375 61.063 18403 847 N/A 11:13 67.469 20.844
WCOM 80.563 -0.813d 81.375 81.813 81.875 80.125 55635 4316 20 11:18 96.766 39.000

E*Titans [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PCLN 73.000 7.813u 65.188 68.750 74.875 68.500 31820 7979 5 11:18 165.000 58.000
CMGI 89.563 4.625u 84.938 85.750 90.000 85.500 27347 6967 2 11:18 165.000 8.609
EBAY 131.000 2.000u 129.000 130.000 133.500 126.500 23490 6624 2 11:17 234.000 8.406
RNWK 87.313 1.375u 85.938 85.063 88.000 85.000 3137 766 1 11:15 131.875 7.625

INKT 121.125 1.125u 120.000 120.000 123.000 118.750 8265 1885 1 11:18 159.125 19.500
DCLK 99.000 0.875u 98.125 97.250 100.188 97.000 6530 1897 7 11:18 176.000 6.750
CNET 42.250 0.875u 41.375 41.000 42.438 41.000 4234 784 7 11:18 79.750 7.250
AOL 103.000 -0.250d 103.250 103.125 104.000 102.125 50528 4025 7 11:13 175.500 17.250

AMZN 132.500 -0.375d 132.875 133.000 135.563 128.500 48031 10582 10 11:18 221.250 21.656
ATHM 42.063 -0.500d 42.563 42.875 42.875 41.750 15525 2326 20 11:18 99.000 11.750
YHOO 158.000 -0.563u 158.563 157.500 160.500 156.000 25011 5208 1 11:18 244.000 29.500

Networkers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
COMS 26.125 2.250u 23.875 23.875 26.375 23.875 54805 5605 9 11:18 51.125 20.000
SUNW 77.500 1.188u 76.313 76.563 77.813 75.250 41908 4271 1 11:18 76.813 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 91.813 1.000u 90.813 91.500 92.125 90.875 7277 386 151 11:18 100.188 38.375
NOK 86.625 0.625d 86.000 87.063 87.500 85.625 11769 569 299 11:18 99.375 29.531
PCS 61.500 0.375u 61.125 61.125 61.563 60.625 3583 213 1 11:10 66.875 12.750
NXTL 57.875 -0.438d 58.313 58.313 58.750 57.875 14942 1165 10 11:18 59.813 15.375

QCOM 188.500 -1.500d 190.000 189.250 190.375 186.188 11212 2524 1 11:18 190.625 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 115.250 8.250u 107.000 109.000 116.500 107.875 1835 471 2 11:18 111.938 7.625
OCLI 78.594 8.219u 70.375 71.875 80.000 71.875 1827 209 9 11:18 88.375 14.375
ETEK 57.875 5.000u 52.875 53.000 58.625 52.875 5335 603 1 11:18 53.750 19.438
JDSU 116.938 4.375u 112.563 116.250 120.875 116.000 21846 3008 3 11:17 112.750 77.250

TERN 42.125 3.625u 38.500 39.875 43.000 39.625 6747 1021 4 11:18 60.500 7.000
EFNT 58.188 3.563u 54.625 57.500 64.625 54.000 13791 4039 1 11:18 68.000 29.250
RBAK 133.563 2.781d 130.781 135.000 139.000 128.500 7156 2281 7 11:18 143.625 32.500
CMTN 118.500 2.250u 116.250 117.500 122.750 116.063 3807 1337 1 11:18 135.000 50.500
JNPR 218.438 1.938u 216.500 216.938 225.219 216.000 2548 764 1 11:18 234.375 90.125

WCII 54.500 1.500u 53.000 52.875 54.750 52.875 2862 382 10 11:18 64.438 10.250
AWRE 36.813 0.313d 36.500 36.875 38.188 35.875 5464 1001 11 11:18 87.125 4.250
CMVT 81.000 0.250d 80.750 81.375 83.063 81.000 4970 521 40 11:18 82.375 19.578
PDYN 51.125 0.125d 51.000 53.875 54.938 50.625 2597 638 1 11:18 58.000 31.750

ANTC 49.375 -0.313d 49.688 49.500 50.438 49.375 2983 228 2 11:17 49.875 11.500
NT 45.375 -0.625d 46.000 45.563 45.625 45.000 14835 559 4 11:12 47.063 13.406
ADCT 36.813 -1.625d 38.438 38.500 38.500 36.250 16764 1391 1 11:18 53.625 15.750
TLAB 63.938 -3.813d 67.750 66.250 66.250 62.313 55984 4717 6 11:18 74.000 15.688

Tcom&Cable_SrvcPrvdr [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NXLK 99.500 2.563u 96.938 98.000 101.000 97.500 2126 390 2 11:15 115.375 10.563
GTSG 33.125 1.813u 31.313 32.000 33.375 31.500 9927 407 5 11:18 45.844 10.563
MFNX 30.188 0.688u 29.500 29.750 30.625 29.500 8338 1044 5 11:18 47.563 4.219

ADLAC 62.563 0.563u 62.000 62.250 62.750 61.500 744 104 20 11:11 87.000 29.125
RCNC 39.938 0.563u 39.375 39.688 40.375 39.594 741 164 10 11:15 54.500 8.750
MCLD 31.000 0.375u 30.625 30.500 31.750 30.500 4305 380 18 11:17 33.688 7.625
GBLX 30.250 0.313- 29.938 30.250 30.313 30.063 6719 431 10 11:17 64.250 8.000

LVLT 64.313 0.250u 64.063 64.188 65.500 64.000 4449 687 1 11:17 100.125 22.375
QWST 29.438 0.125d 29.313 29.625 30.063 28.625 36952 3461 1 11:18 52.375 11.000
COVD 51.750 -0.188d 51.938 52.750 52.875 49.000 13514 1829 1 11:18 81.000 20.656

ISPs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MSPG 30.750 0.438u 30.313 30.313 31.125 30.250 6450 862 37 11:18 66.500 11.563
PSIX 51.750 0.375d 51.375 52.938 52.938 50.125 3541 593 1 11:15 73.750 8.375
ELNK 49.375 -1.000d 50.375 50.313 50.500 49.000 1106 292 1 11:18 99.375 19.500
CNCX 20.875 -1.063d 21.938 21.875 21.875 20.500 5450 682 20 11:18 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ABOV 34.750 1.125u 33.625 33.750 35.250 33.688 1860 357 2 11:17 75.500 5.750
VRIO 39.375 -0.688d 40.063 40.188 40.313 39.250 4683 274 10 11:18 42.500 35.625
EXDS 85.000 -1.375d 86.375 86.375 87.000 84.188 6328 1051 1 11:18 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
INSP 44.500 0.438u 44.063 44.000 45.000 43.875 2694 361 1 11:18 72.625 9.750
GNET 68.125 0.063u 68.063 67.500 69.750 66.250 2589 627 1 11:18 99.500 3.203
LCOS 45.188 -0.500d 45.688 45.250 45.938 44.438 7351 1344 4 11:18 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 27.813 0.625d 27.188 27.875 28.500 26.625 5019 368 50 11:15 75.875 3.938
SONE 40.438 0.438u 40.000 39.500 40.750 39.000 1347 227 2 11:14 79.250 4.625
NTBK 20.750 0.250u 20.500 20.438 20.938 20.375 2230 296 3 11:15 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 40.438 6.438u 34.000 34.750 41.125 34.500 N/A 17137 1 11:18 81.625 2.250
SCH 44.375 1.875u 42.500 43.500 44.375 43.000 13755 624 2 11:12 77.500 9.250
NDB 35.813 1.813u 34.000 34.438 36.000 34.250 3906 520 10 11:13 93.000 8.125
AMTD 23.141 0.828u 22.313 22.000 23.625 21.750 21669 3381 10 11:18 62.781 1.875

EGRP 28.625 0.688u 27.938 28.063 29.125 27.500 30184 4533 1 11:18 72.250 2.500

E*Software [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VRSN 112.063 5.813u 106.250 109.750 114.000 108.625 10454 1294 1 11:18 108.563 9.688
BVSN 115.500 4.563u 110.938 110.063 116.375 107.063 2964 858 3 11:18 112.000 9.250
NSOL 65.625 1.375u 64.250 64.188 66.500 64.000 2046 439 1 11:15 153.750 10.500
INTU 84.625 0.000d 84.625 86.063 87.375 84.500 2685 395 50 11:13 110.750 26.250

VERT 35.375 -0.438d 35.813 36.500 36.500 35.313 1484 292 4 11:17 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GMST 71.000 1.375u 69.625 70.125 71.250 69.313 6115 332 104 11:15 77.500 15.500
STRM 44.875 -1.750d 46.625 46.969 47.000 44.875 514 135 1 11:15 70.000 24.000
PHCM 125.000 -6.875d 131.875 130.125 131.875 124.125 2111 732 2 11:18 147.875 32.250

PCs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BBY 75.938 1.250u 74.688 74.813 77.000 74.313 7371 497 15 11:13 80.500 15.969
AAPL 62.375 1.000u 61.375 61.125 63.125 61.125 19276 1812 50 11:18 62.000 28.500
GTW 98.375 -0.313d 98.688 99.375 99.500 97.563 5397 489 10 11:13 100.375 36.125

SemiCapX_EDA [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
TER 70.313 0.375u 69.938 70.063 70.813 70.063 4888 152 10 11:17 80.563 15.000
AMAT 68.563 0.375u 68.188 68.250 69.188 68.000 27003 2294 18 11:17 79.938 21.563
LRCX 55.313 0.188u 55.125 55.063 56.250 55.063 2744 220 1 11:15 60.000 8.375
KLAC 65.000 -0.125d 65.125 65.688 66.000 64.875 2868 421 10 11:17 73.063 20.750

NVLS 57.313 -0.500d 57.813 58.000 59.000 56.813 3730 566 9 11:18 75.875 20.875
SNPS 57.125 -1.125d 58.250 58.500 58.500 56.500 1479 282 1 11:18 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
QLGC 82.000 3.313u 78.688 80.188 82.125 79.875 4599 571 9 11:18 85.500 11.750
AMCC 97.250 2.875u 94.375 96.000 98.750 95.688 2148 354 10 11:17 99.500 12.250
GALT 57.563 2.125u 55.438 55.281 57.750 55.281 3194 353 25 11:15 64.750 6.625
CREE 35.000 1.500u 33.500 33.875 35.000 33.500 2536 294 2 11:18 41.000 5.250

RMBS 97.625 1.125u 96.500 97.125 98.000 96.313 1178 294 1 11:18 117.500 45.000
PMCS 100.250 0.563d 99.688 100.875 100.938 99.125 2234 403 4 11:15 102.250 11.438
RFMD 46.125 0.563u 45.563 46.063 46.750 45.250 5627 803 10 11:18 48.500 3.063
MCHP 55.063 0.438u 54.625 54.875 56.500 53.688 2500 461 2 11:18 55.625 17.000

LSCC 64.250 0.250- 64.000 64.250 64.500 63.125 494 108 1 11:02 68.125 18.875
VTSS 71.125 0.188u 70.938 71.000 71.250 70.500 2061 315 1 11:17 74.500 17.125
TXCC 54.500 -0.125d 54.625 55.188 55.188 54.000 129 40 2 11:15 55.813 7.328
TXN 81.250 -0.250d 81.500 81.750 81.875 80.625 8969 581 14 11:13 81.500 22.688

XLNX 73.688 -0.375d 74.063 74.313 74.625 72.875 5462 791 3 11:18 77.250 14.875
ALTR 43.313 -0.563d 43.875 43.750 44.563 42.688 6360 709 1 11:18 46.875 14.531
MMCN 55.313 -0.688d 56.000 57.000 57.000 55.313 1989 256 1 11:18 56.875 7.750
LLTC 65.188 -0.813d 66.000 65.938 66.000 65.063 1370 258 8 11:15 75.750 19.563

TQNT 52.688 -2.063d 54.750 55.000 55.000 52.125 1854 251 8 11:17 56.500 7.328
BRCM 131.250 -2.438d 133.688 133.688 133.750 130.375 6067 874 10 11:18 149.500 23.500

Software [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LGTO 43.688 1.938u 41.750 42.000 43.688 41.250 4205 567 10 11:18 44.000 13.750
ADBE 101.563 1.625u 99.938 99.625 102.250 99.500 2463 338 1 11:17 105.250 23.625
EFII 63.688 1.563d 62.125 64.625 64.875 63.063 4204 400 1 11:17 63.125 14.125
CTXS 56.750 0.813u 55.938 56.063 57.125 55.875 4641 489 1 11:17 65.250 23.125

CPWR 31.250 0.625u 30.625 30.625 31.500 30.500 6405 649 7 11:17 39.906 16.375
SEBL 71.438 0.500d 70.938 71.750 73.000 71.250 9448 1308 2 11:18 71.000 15.125
CA 53.313 0.438u 52.875 52.875 53.500 52.875 2343 225 64 11:12 58.000 26.000
ORCL 37.250 0.313u 36.938 36.938 38.063 36.938 26798 1816 20 11:18 41.156 12.125

RATL 29.625 0.313u 29.313 29.313 29.750 29.313 1765 155 1 11:17 40.000 10.500
MERQ 49.188 -0.438d 49.625 49.250 49.750 49.000 895 61 13 11:14 52.500 10.563
VRTS 61.188 -0.688d 61.875 61.813 62.188 60.875 2012 293 1 11:18 63.438 11.875
CHKP 77.688 -1.313d 79.000 79.750 80.000 77.500 1756 301 5 11:18 79.125 10.875

BMCS 58.063 -1.563d 59.625 59.250 59.563 57.688 8049 885 12 11:18 64.875 30.000

ECM [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
JBL 45.500 1.500u 44.000 43.938 46.875 43.938 4033 368 2 11:18 55.375 11.500
FLEX 58.625 0.375u 58.250 58.344 59.375 57.375 1442 201 2 11:17 60.250 10.984
SANM 77.813 -0.688d 78.500 78.375 78.500 77.250 1464 189 3 11:15 83.500 19.625
SLR 76.375 -1.688d 78.063 78.063 78.063 76.375 4840 237 4 11:12 78.938 19.406

Misc [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ADIC 27.438 3.438d 24.000 27.969 29.000 25.750 3127 607 2 11:17 24.938 3.063
NTAP 65.000 0.750u 64.250 64.625 65.750 62.500 4268 511 5 11:17 67.000 16.000
EXTR 71.438 -3.688d 75.125 75.813 75.875 70.250 2996 530 1 11:17 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MER 79.500 1.000u 78.500 79.250 79.813 79.000 8754 657 22 11:12 102.500 35.750
GS 64.688 0.688u 64.000 64.000 64.875 64.000 1341 114 N/A 11:12 77.250 55.188
C 48.875 -0.125u 49.000 48.625 49.375 48.625 27890 1123 8 11:12 51.750 19.000
MWD 97.375 -0.250d 97.625 97.625 98.500 97.250 6148 241 75 11:18 116.938 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 138.938 0.813u 138.125 138.438 141.500 137.375 4772 838 2 11:17 145.875 23.938
PFE 40.500 0.125u 40.375 40.125 40.688 39.938 44712 2744 11 11:13 50.031 28.656
BGEN 78.750 -0.125d 78.875 78.938 79.750 78.125 4595 662 2 11:18 81.563 20.875
AMGN 80.438 -1.000d 81.438 81.625 81.938 79.750 17214 1496 6 11:18 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BEAM 17.750 0.563d 17.188 18.188 18.375 17.625 6826 798 4 11:18 29.375 3.000
VISX 94.500 -0.563d 95.063 95.563 96.000 93.000 2605 564 2 11:17 103.875 10.484