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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VIX 21.710 1.040u 20.670 21.290 21.940 20.910 270 234 1 2:14 60.630 16.730
QQQ 121.813 -1.188d 123.000 123.000 123.438 121.641 32553 1308 6 2:09 123.500 97.000
SOX 525.560 -1.670d 527.230 527.230 533.310 525.200 1215 1079 1 2:09 534.700 182.590
COMP 2796.400 -9.200d 2805.600 2808.400 2819.900 2790.300 289 255 1 2:12 2874.900 1357.100

SPZ 1369.900 -11.900d 1381.800 1381.800 1381.800 1367.800 1131 996 1 2:14 1420.100 923.300
BKX 841.200 -12.800d 854.000 857.200 857.500 840.900 1102 957 1 2:09 944.300 545.700
NDX 2447.900 -13.000d 2460.900 2460.900 2467.500 2438.200 1197 1037 1 2:29 2468.400 1063.300
DJII 11245.000 -81.000d 11326.000 11326.000 11333.000 11235.000 N/A 7006 N/A 2:09 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 147.375 0.125d 147.250 148.875 150.188 147.188 14511 935 2 2:09 150.625 67.000
GE 118.938 -0.375u 119.313 118.625 119.500 118.438 37867 2425 15 2:09 120.000 69.000
HWP 103.750 -1.313d 105.063 104.938 105.000 102.688 23568 1232 8 2:09 118.438 47.063
MRK 69.188 -1.313d 70.500 70.125 70.188 68.875 20659 1838 10 2:09 87.375 57.500

WMT 47.063 -1.313d 48.375 48.000 48.125 46.750 30388 2470 24 2:09 53.406 26.219
JPM 137.563 -1.688d 139.250 139.250 140.125 137.313 4564 517 2 2:09 147.813 72.125

Tech_Titans [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
IBM 124.313 1.938u 122.375 122.625 125.875 122.063 45493 2633 1 2:14 139.188 55.375
CSCO 69.875 1.250u 68.625 67.875 70.063 67.875 N/A 24428 1 2:14 69.250 20.563
MSFT 95.188 -0.125d 95.313 95.375 95.828 93.688 N/A 18830 3 2:14 100.750 43.875
DELL 48.250 -0.750d 49.000 48.750 49.063 47.750 N/A 19162 1 2:14 55.000 20.375

LU 67.375 -0.875d 68.250 67.750 68.250 67.313 56404 4341 8 2:09 79.750 26.719
WCOM 79.500 -1.875d 81.375 81.813 81.875 79.000 N/A 8583 1 2:14 96.766 39.000
EMC 60.938 -1.938d 62.875 61.813 62.375 60.750 35537 1843 7 2:09 67.469 20.844
INTC 81.500 -2.188d 83.688 83.438 83.625 80.875 N/A 13923 14 2:14 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PCLN 73.000 7.813u 65.188 68.750 74.875 68.500 43569 10904 2 2:14 165.000 58.000
DCLK 105.438 7.313u 98.125 97.250 107.000 97.000 31107 7880 1 2:14 176.000 6.750
CMGI 89.438 4.500u 84.938 85.750 93.000 85.500 54833 14478 10 2:14 165.000 8.609
RNWK 87.750 1.813u 85.938 85.063 89.375 85.000 7697 1731 5 2:12 131.875 7.625

EBAY 130.563 1.563u 129.000 130.000 133.500 126.500 36892 10282 8 2:14 234.000 8.406
CNET 41.125 -0.250u 41.375 41.000 42.438 40.563 7577 1425 2 2:14 79.750 7.250
AOL 102.375 -0.875d 103.250 103.125 104.500 102.125 N/A 7813 N/A 2:09 175.500 17.250
ATHM 41.500 -1.063d 42.563 42.875 42.875 41.000 31800 4710 10 2:14 99.000 11.750

YHOO 156.188 -2.375d 158.563 157.500 160.500 154.750 42459 9028 5 2:14 244.000 29.500
AMZN 130.438 -2.438d 132.875 133.000 135.563 128.500 N/A 16395 2 2:14 221.250 21.656
INKT 117.250 -2.750d 120.000 120.000 123.000 116.875 13397 2992 3 2:14 159.125 19.500

Networkers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
COMS 25.500 1.625u 23.875 23.875 26.375 23.875 N/A 8388 1 2:14 51.125 20.000
SUNW 76.625 0.313u 76.313 76.563 78.078 75.250 N/A 7343 7 2:14 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
QCOM 197.250 7.250u 190.000 189.250 198.625 186.188 32350 7457 12 2:14 190.625 18.875
MOT 92.625 1.813u 90.813 91.500 93.000 90.875 16378 1005 1 2:09 100.188 38.375
PCS 61.625 0.500u 61.125 61.125 61.938 60.625 9625 494 1 2:09 66.875 12.750
NXTL 57.188 -1.125d 58.313 58.313 58.750 57.000 23500 2007 58 2:14 59.813 15.375

NOK 84.563 -1.438d 86.000 87.063 87.500 84.375 24096 1299 2 2:07 99.375 29.531

Tcom&Cable_Gear [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
OCLI 79.625 9.250u 70.375 71.875 81.500 71.875 4663 560 1 2:14 88.375 14.375
ETEK 60.375 7.500u 52.875 53.000 61.625 52.875 12535 1728 2 2:14 53.750 19.438
HLIT 114.000 7.000u 107.000 109.000 116.500 107.875 3832 849 1 2:12 111.938 7.625
JDSU 117.250 4.688u 112.563 116.250 120.875 116.000 33702 4921 5 2:14 112.750 77.250

TERN 41.250 2.750u 38.500 39.875 43.000 39.250 9431 1574 1 2:12 60.500 7.000
WCII 54.000 1.000u 53.000 52.875 54.875 52.875 6319 733 75 2:12 64.438 10.250
JNPR 217.188 0.688u 216.500 216.938 225.219 214.563 4165 1221 2 2:14 234.375 90.125
RBAK 131.250 0.469d 130.781 135.000 139.000 128.500 14038 4165 4 2:14 143.625 32.500
CMTN 116.250 0.000d 116.250 117.500 122.750 114.313 6088 2156 3 2:14 135.000 50.500

ANTC 48.750 -0.938d 49.688 49.500 50.438 47.938 5617 459 1 2:12 49.875 11.500
AWRE 35.375 -1.125d 36.500 36.875 38.188 34.875 7616 1384 1 2:14 87.125 4.250
CMVT 79.375 -1.375d 80.750 81.375 83.063 79.125 8405 875 75 2:14 82.375 19.578
NT 44.313 -1.688d 46.000 45.563 45.625 44.250 26391 977 42 2:09 47.063 13.406

ADCT 36.500 -1.938d 38.438 38.500 38.500 36.250 29332 2388 3 2:14 53.625 15.750
EFNT 52.500 -2.125d 54.625 57.500 64.625 48.000 20789 6226 21 2:14 68.000 29.250
PDYN 48.750 -2.250d 51.000 53.875 54.938 46.500 4218 1081 1 2:12 58.000 31.750
TLAB 61.813 -5.938d 67.750 66.250 66.250 60.500 N/A 9881 4 2:14 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GTSG 34.375 3.063u 31.313 32.000 35.250 31.500 24154 1120 50 2:14 45.844 10.563
NXLK 99.500 2.563u 96.938 98.000 101.250 97.500 3715 731 2 2:10 115.375 10.563
MFNX 30.250 0.750u 29.500 29.750 30.688 29.500 15688 2057 10 2:14 47.563 4.219
MCLD 31.313 0.688u 30.625 30.500 31.750 30.500 6556 633 3 2:14 33.688 7.625

GBLX 30.438 0.500u 29.938 30.250 30.500 30.063 13553 875 50 2:14 64.250 8.000
ADLAC 62.250 0.250- 62.000 62.250 63.000 61.500 1380 178 1 2:10 87.000 29.125
QWST 29.500 0.188d 29.313 29.625 30.063 28.625 61889 5696 6 2:14 52.375 11.000
RCNC 39.500 0.125d 39.375 39.688 40.375 39.500 1514 282 1 2:14 54.500 8.750

LVLT 63.625 -0.375d 64.000 64.188 65.500 62.813 7828 1272 2 2:12 100.125 22.375
COVD 51.125 -0.813d 51.938 52.750 53.000 49.000 20599 2846 6 2:14 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 31.063 0.750u 30.313 30.313 31.938 30.250 16067 2309 4 2:14 66.500 11.563
PSIX 51.813 0.438d 51.375 52.938 52.938 50.125 8624 1032 5 2:14 73.750 8.375
CNCX 21.000 -0.938d 21.938 21.875 21.875 20.500 8106 1122 2 2:12 57.625 7.125
ELNK 49.000 -1.375d 50.375 50.313 50.500 49.000 2153 555 6 2:14 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 34.938 1.313u 33.625 33.750 35.469 33.688 3675 674 2 2:12 75.500 5.750
VRIO 39.125 -0.938d 40.063 40.188 40.313 38.875 7154 527 2 2:12 42.500 35.625
EXDS 84.813 -1.563d 86.375 86.375 87.000 84.188 12585 1991 3 2:14 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GNET 68.625 0.563u 68.063 67.500 70.750 66.250 7695 1488 2 2:12 99.500 3.203
INSP 44.250 0.188u 44.063 44.000 45.000 43.875 4009 563 1 2:14 72.625 9.750
LCOS 44.500 -1.188d 45.688 45.250 45.938 44.375 13793 2352 2 2:14 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NTBK 23.813 3.313u 20.500 20.438 25.250 20.375 21540 3708 3 2:14 83.000 3.578
TBFC 28.188 1.000u 27.188 27.875 29.063 26.625 8094 846 10 2:12 75.875 3.938
SONE 40.250 0.250u 40.000 39.500 41.875 39.000 3887 666 2 2:14 79.250 4.625

E*Brokers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NITE 39.813 5.813u 34.000 34.750 41.125 34.500 N/A 25777 18 2:14 81.625 2.250
SCH 44.375 1.875u 42.500 43.500 45.000 43.000 27198 1507 1 2:09 77.500 9.250
NDB 35.500 1.500u 34.000 34.438 36.000 34.250 6693 966 20 2:09 93.000 8.125
AMTD 23.313 1.000u 22.313 22.000 24.000 21.750 41481 6336 6 2:14 62.781 1.875

EGRP 28.813 0.875u 27.938 28.063 29.500 27.500 63018 9140 11 2:14 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 110.500 4.250u 106.250 109.750 114.000 108.625 16709 2005 5 2:14 108.563 9.688
NSOL 65.563 1.313u 64.250 64.188 66.875 64.000 4813 982 1 2:12 153.750 10.500
INTU 84.000 -0.625d 84.625 86.063 87.375 83.063 4147 663 1 2:14 110.750 26.250
VERT 34.625 -1.188d 35.813 36.500 36.500 34.000 3892 710 40 2:14 74.500 17.375

BVSN 108.000 -2.938d 110.938 110.063 116.375 107.063 6725 1524 2 2:12 112.000 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 68.000 -1.625d 69.625 70.125 71.250 67.375 8053 581 10 2:12 77.500 15.500
STRM 44.750 -1.875d 46.625 46.969 47.000 44.000 1054 232 1 2:05 70.000 24.000
PHCM 123.000 -8.875d 131.875 130.125 131.875 122.500 3478 1206 5 2:14 147.875 32.250

PCs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AAPL 62.375 1.000u 61.375 61.125 63.125 61.125 27141 2584 10 2:14 62.000 28.500
BBY 74.000 -0.688d 74.688 74.813 77.000 74.000 14852 895 235 2:09 80.500 15.969
GTW 97.188 -1.500d 98.688 99.375 99.500 96.000 10723 984 10 2:09 100.375 36.125

SemiCapX_EDA [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AMAT 68.625 0.438u 68.188 68.250 69.375 67.938 51754 4576 4 2:14 79.938 21.563
LRCX 55.500 0.375u 55.125 55.063 56.250 55.063 5169 484 7 2:12 60.000 8.375
TER 69.750 -0.188d 69.938 70.063 70.813 69.375 7816 301 8 2:12 80.563 15.000
KLAC 64.500 -0.625d 65.125 65.688 66.000 64.375 6014 774 5 2:14 73.063 20.750

NVLS 56.500 -1.313d 57.813 58.000 59.000 56.125 8123 1084 10 2:12 75.875 20.875
SNPS 56.938 -1.313d 58.250 58.500 58.500 56.313 3354 550 1 2:14 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 90.250 11.563u 78.688 80.188 91.000 79.875 14136 2183 9 2:14 85.500 11.750
RMBS 100.625 4.125u 96.500 97.125 104.875 96.313 9972 1828 3 2:14 117.500 45.000
AMCC 96.500 2.125u 94.375 96.000 98.750 95.688 3148 534 1 2:12 99.500 12.250
CREE 35.063 1.563u 33.500 33.875 35.125 33.500 4939 541 5 2:12 41.000 5.250

GALT 56.563 1.125u 55.438 55.281 58.875 55.281 5501 660 4 2:14 64.750 6.625
PMCS 99.313 -0.375d 99.688 100.875 101.063 99.125 6759 905 10 2:14 102.250 11.438
RFMD 45.125 -0.438d 45.563 46.063 46.750 44.750 12349 1533 2 2:14 48.500 3.063
XLNX 73.500 -0.563d 74.063 74.313 74.625 72.875 9037 1288 2 2:12 77.250 14.875

VTSS 70.375 -0.563d 70.938 71.000 71.563 70.000 4899 747 1 2:10 74.500 17.125
MCHP 53.875 -0.750d 54.625 54.875 56.500 53.688 3462 621 1 2:08 55.625 17.000
ALTR 43.125 -0.750d 43.875 43.750 44.563 42.688 11921 1234 2 2:12 46.875 14.531
TXCC 53.688 -0.938d 54.625 55.188 55.188 53.500 948 87 1 2:14 55.813 7.328

TXN 80.250 -1.250d 81.500 81.750 82.000 80.063 16870 1238 7 2:09 81.500 22.688
LSCC 62.688 -1.313d 64.000 64.250 64.500 62.438 816 193 2 2:12 68.125 18.875
BRCM 132.250 -1.438d 133.688 133.688 133.750 130.375 10235 1489 50 2:12 149.500 23.500
LLTC 64.438 -1.563d 66.000 65.938 66.063 64.063 3295 631 1 2:14 75.750 19.563

MMCN 54.375 -1.625d 56.000 57.000 57.000 53.688 3242 485 8 2:12 56.875 7.750
TQNT 52.938 -1.813d 54.750 55.000 55.000 52.125 6486 425 26 2:14 56.500 7.328

Software [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LGTO 43.063 1.313u 41.750 42.000 44.000 41.250 8745 1092 2 2:14 44.000 13.750
CTXS 57.188 1.250u 55.938 56.063 58.500 55.875 12856 1309 10 2:14 65.250 23.125
MERQ 50.625 1.000u 49.625 49.250 50.625 49.000 1662 166 11 2:12 52.500 10.563
RATL 29.875 0.563u 29.313 29.313 30.063 29.313 6985 389 2 2:10 40.000 10.500

CPWR 31.125 0.500u 30.625 30.625 31.500 30.500 13439 1168 10 2:14 39.906 16.375
ORCL 37.438 0.500u 36.938 36.938 38.063 36.938 50930 3785 10 2:14 41.156 12.125
CA 53.313 0.438u 52.875 52.875 53.875 52.875 4848 455 16 2:07 58.000 26.000
EFII 62.500 0.375d 62.125 64.625 64.875 61.875 7099 802 1 2:14 63.125 14.125

ADBE 100.000 0.063u 99.938 99.625 102.250 99.500 4844 645 1 2:12 105.250 23.625
VRTS 61.500 -0.375d 61.875 61.813 62.375 60.875 4132 632 9 2:14 63.438 11.875
SEBL 70.500 -0.438d 70.938 71.750 73.000 70.250 15983 2144 1 2:14 71.000 15.125
CHKP 77.063 -1.938d 79.000 79.750 80.000 76.938 3056 521 11 2:12 79.125 10.875

BMCS 56.625 -2.938d 59.563 59.250 59.563 56.250 19723 1889 1 2:12 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 45.688 1.688u 44.000 43.938 46.875 43.938 8876 588 10 2:07 55.375 11.500
FLEX 57.250 -1.000d 58.250 58.344 59.375 56.875 3280 395 34 2:12 60.250 10.984
SLR 76.563 -1.500d 78.063 78.063 78.063 76.188 7961 513 32 2:09 78.938 19.406
SANM 76.438 -2.063d 78.500 78.375 78.500 76.250 3594 436 10 2:14 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 27.000 3.000d 24.000 27.969 29.000 25.750 4026 800 1 2:10 24.938 3.063
NTAP 64.750 0.500u 64.250 64.625 65.750 62.500 6348 825 6 2:14 67.000 16.000
EXTR 72.000 -3.125d 75.125 75.813 75.875 70.250 4879 847 3 2:14 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 79.938 79.000 14746 1186 N/A 2:09 102.500 35.750
GS 63.938 -0.063d 64.000 64.000 64.875 63.813 2438 217 26 2:09 77.250 55.188
MWD 96.750 -0.875d 97.625 97.625 98.500 96.625 11841 533 9 2:07 116.938 36.500
C 48.063 -0.938d 49.000 48.625 49.375 48.000 54154 2172 4 2:09 51.750 19.000

Bios_Drugs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
IMNX 142.984 4.859u 138.125 138.438 147.000 137.375 15386 2339 6 2:14 145.875 23.938
BGEN 78.875 0.000d 78.875 78.938 79.750 78.250 8420 1185 2 2:14 81.563 20.875
PFE 39.938 -0.438d 40.375 40.125 40.688 39.688 N/A 5506 62 2:09 50.031 28.656
AMGN 80.063 -1.375d 81.438 81.625 81.938 79.750 30712 2664 5 2:14 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 11519 1420 5 2:14 29.375 3.000
VISX 94.375 -0.688d 95.063 95.563 96.000 93.000 6340 1026 1 2:14 103.875 10.484