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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NDX 2423.600 6.300u 2417.300 2417.300 2438.900 2396.100 839 757 1 12:59 2468.400 1063.300
SOX 521.380 0.920u 520.460 520.460 526.860 515.090 857 771 1 12:39 534.700 182.590
VIX 22.730 0.400u 22.330 22.380 23.630 22.350 180 170 1 12:44 60.630 16.730
QQQ 120.563 -0.391d 120.953 121.859 121.875 119.438 26392 1040 23 12:39 123.500 97.000

COMP 2772.600 -2.000d 2774.600 2792.400 2795.100 2752.400 197 167 1 12:43 2874.900 1357.100
BKX 828.600 -3.100d 831.700 833.200 834.200 827.500 748 666 1 12:39 944.300 545.700
SPZ 1356.200 -5.800d 1362.000 1362.000 1365.600 1352.500 783 688 1 12:44 1420.100 923.300
DJII 11163.000 -35.000d 11198.000 11198.000 11229.000 11135.000 N/A 4778 N/A 12:39 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 106.500 3.875u 102.625 102.438 106.500 102.375 19320 1222 1 12:39 118.438 47.063
JPM 134.688 -0.188d 134.875 135.375 135.813 134.313 3015 353 14 12:39 147.813 72.125
MRK 68.125 -0.688d 68.813 69.563 69.625 68.125 16183 1263 20 12:39 87.375 57.500
WMT 46.313 -1.000d 47.313 47.125 47.313 46.125 21363 1357 5 12:39 53.406 26.219

GE 117.688 -1.250d 118.938 118.875 118.938 117.125 23493 1483 223 12:43 120.000 69.000
AXP 145.125 -2.063d 147.188 146.938 146.938 144.938 7664 605 2 12:38 150.625 67.000

Tech_Titans [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
IBM 124.813 1.875d 122.938 125.000 125.000 122.750 26552 1643 11 12:38 139.188 55.375
INTC 82.875 1.813u 81.063 82.375 83.063 81.813 N/A 11263 4 12:44 84.500 34.875
WCOM 79.500 1.188u 78.313 79.063 79.563 78.500 48913 6135 1 12:44 96.766 39.000
EMC 60.563 0.563u 60.000 60.500 60.938 60.063 16886 1394 30 12:39 67.469 20.844

CSCO 69.125 0.188d 68.938 69.625 69.875 68.125 N/A 11702 2 12:44 70.313 20.563
LU 66.313 -0.063d 66.375 66.375 66.500 65.500 30206 2715 2 12:39 79.750 26.719
DELL 47.625 -0.313d 47.938 47.750 47.875 46.500 N/A 13611 10 12:44 55.000 20.375
MSFT 93.750 -0.875d 94.625 95.063 95.125 92.625 N/A 13716 6 12:44 100.750 43.875

E*Titans [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PCLN 73.313 0.688d 72.625 74.875 76.000 70.125 15820 4133 1 12:43 165.000 58.000
CMGI 87.000 -0.313d 87.313 90.375 90.500 85.000 31042 7909 1 12:44 165.000 8.609
ATHM 40.313 -0.438d 40.750 41.000 41.125 39.625 17862 3162 1 12:44 99.000 11.750
AOL 99.500 -0.938d 100.438 100.500 105.000 98.125 59407 5552 N/A 12:39 175.500 17.250

CNET 39.375 -1.000d 40.375 40.750 41.250 38.625 4794 995 13 12:43 79.750 7.250
INKT 113.875 -1.188d 115.063 116.625 117.625 112.313 8793 1820 5 12:44 159.125 19.500
RNWK 83.688 -1.813d 85.500 85.563 86.063 81.500 5306 1242 1 12:44 131.875 7.625
AMZN 125.875 -2.688d 128.563 130.500 130.531 125.000 38165 9004 1 12:44 221.250 21.656

YHOO 149.875 -2.813d 152.688 153.375 153.500 148.500 31024 6650 2 12:44 244.000 29.500
EBAY 125.250 -3.188d 128.438 130.250 130.250 124.000 23250 5758 1 12:44 234.000 8.406
DCLK 101.813 -4.125d 105.938 105.188 106.750 99.938 15058 3922 1 12:44 176.000 6.750

Networkers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SUNW 76.375 1.188u 75.188 76.000 76.625 75.625 39516 3611 1 12:44 77.938 19.188
COMS 25.625 0.313d 25.313 25.750 26.250 25.500 23888 2932 2 12:44 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MOT 93.625 1.875u 91.750 92.438 93.813 91.000 11747 668 2 12:39 100.188 38.375
NOK 84.938 1.000d 83.938 85.250 85.750 84.188 14807 810 1 12:39 99.375 29.531
NXTL 56.563 0.625u 55.938 56.063 57.063 56.063 11182 1071 10 12:43 59.813 15.375
PCS 59.938 -1.375d 61.313 61.313 61.313 59.750 7222 355 3 12:43 66.875 12.750

QCOM 185.563 -5.188d 190.750 193.000 195.875 184.063 26175 5918 2 12:44 198.625 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
TLAB 64.063 1.500u 62.563 64.000 64.063 61.625 41980 4729 5 12:44 74.000 15.688
JNPR 216.000 0.688d 215.313 218.250 218.375 212.000 1533 487 2 12:42 234.375 90.125
PDYN 47.313 0.563d 46.750 49.000 49.250 45.375 1173 301 1 12:34 58.000 31.750
AWRE 35.750 0.000d 35.750 37.375 37.938 34.500 3580 654 7 12:43 87.125 4.250

ADCT 35.938 -0.313d 36.250 36.875 37.000 35.563 10687 1247 20 12:44 53.625 15.750
NT 43.313 -0.625d 43.938 43.813 44.000 42.688 13773 650 3 12:39 47.063 13.406
OCLI 77.125 -0.750u 77.875 77.063 77.875 74.000 1752 256 1 12:43 88.375 14.375
WCII 52.125 -0.750d 52.875 53.313 54.125 52.063 2415 297 1 12:39 64.438 10.250

TERN 40.500 -1.125d 41.625 42.063 42.875 38.625 2388 540 50 12:43 60.500 7.000
ANTC 47.875 -1.125d 49.000 48.438 49.000 47.750 693 109 1 12:36 50.438 11.500
CMVT 77.938 -1.438d 79.375 79.750 80.375 77.313 2194 420 10 12:43 83.063 19.578
CMTN 113.500 -2.500d 116.000 117.750 118.250 110.875 2615 1048 2 12:43 135.000 50.500
ETEK 57.625 -3.125d 60.750 58.500 59.000 56.063 4579 603 5 12:42 61.625 19.438

EFNT 47.000 -3.500d 50.500 50.750 51.750 45.000 4241 1241 4 12:44 68.000 29.250
JDSU 111.313 -4.188d 115.500 112.500 112.625 108.750 14241 2921 5 12:44 120.875 77.250
HLIT 109.750 -4.938d 114.688 114.750 115.125 105.656 4996 720 13 12:42 116.500 7.625
RBAK 118.625 -8.563d 127.188 124.000 125.500 116.313 8978 3144 1 12:44 143.625 32.500

Tcom&Cable_SrvcPrvdr [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NXLK 100.125 2.375d 97.750 102.125 103.000 98.500 3592 733 9 12:44 115.375 10.563
ADLAC 63.000 1.000u 62.000 62.625 63.313 62.375 1808 187 3 12:44 87.000 29.125
LVLT 62.094 0.781u 61.313 61.375 63.313 61.313 4139 651 3 12:44 100.125 22.375
MFNX 29.250 0.625d 28.625 29.500 29.750 28.938 6958 785 4 12:42 47.563 4.219

QWST 28.813 0.000d 28.813 29.313 29.313 28.500 27065 3005 1 12:44 52.375 11.000
RCNC 39.000 -0.063d 39.063 39.500 39.750 38.750 571 92 5 12:44 54.500 8.750
MCLD 30.250 -0.938d 31.188 31.188 31.250 30.125 5060 390 10 12:43 33.688 7.625
GBLX 28.938 -1.125d 30.063 30.188 30.188 28.750 11657 964 3 12:44 64.250 8.000

COVD 47.938 -1.438d 49.375 49.750 50.000 45.750 4478 834 2 12:41 81.000 20.656
GTSG 33.438 -1.688d 35.125 35.125 35.125 33.000 11603 632 1 12:44 45.844 10.563

ISPs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CNCX 23.000 0.875u 22.125 22.625 23.438 21.750 9403 934 1 12:44 57.625 7.125
MSPG 30.938 -0.625d 31.563 32.125 32.375 30.500 8307 1607 9 12:44 66.500 11.563
ELNK 47.625 -0.688d 48.313 48.125 48.750 47.000 1875 438 1 12:44 99.375 19.500
PSIX 49.875 -1.375d 51.250 51.188 51.438 49.250 5957 677 1 12:44 73.750 8.375

WebHosting [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ABOV 33.625 0.625u 33.000 33.500 34.063 33.125 2860 356 5 12:44 75.500 5.750
VRIO 38.125 -0.375u 38.500 38.063 38.563 37.938 2405 262 8 12:44 42.500 35.625
EXDS 83.500 -2.750d 86.250 87.000 87.125 81.813 8149 1821 1 12:44 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 45.250 0.563u 44.688 44.375 45.500 44.375 2321 343 2 12:44 72.625 9.750
LCOS 42.375 -1.063d 43.438 43.125 43.250 41.500 11146 1992 1 12:44 72.688 10.031
GNET 65.250 -2.125d 67.375 67.500 68.000 64.188 3617 858 2 12:44 99.500 3.203

E*Banking [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NTBK 27.063 2.500u 24.563 26.000 27.813 25.000 30107 5424 5 12:44 83.000 3.578
SONE 39.750 -0.500d 40.250 40.250 41.000 39.375 1858 177 3 12:38 79.250 4.625
TBFC 25.000 -2.000d 27.000 25.875 26.063 24.750 4504 374 10 12:44 75.875 3.938

E*Brokers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AMTD 21.250 -1.500d 22.750 21.750 21.875 21.000 24132 3886 2 12:44 62.781 1.875
NDB 34.625 -1.625d 36.250 35.750 35.750 33.875 5124 661 N/A 12:39 93.000 8.125
SCH 41.313 -1.813d 43.125 42.563 42.563 41.188 22146 974 3 12:39 77.500 9.250
EGRP 25.875 -1.875d 27.750 26.500 26.563 25.000 48459 7196 1 12:44 72.250 2.500

NITE 36.813 -3.188d 40.000 39.250 39.250 36.000 45982 8567 1 12:44 81.625 2.250

E*Software [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
INTU 89.938 7.063u 82.875 88.938 92.000 87.500 22881 3121 1 12:44 110.750 26.250
BVSN 107.500 5.000- 102.500 107.500 109.250 104.000 3015 931 1 12:44 116.375 9.250
VERT 35.125 1.125d 34.000 35.188 35.313 32.625 3393 677 4 12:44 74.500 17.375
NSOL 63.375 -2.063d 65.438 65.875 66.000 61.688 2523 621 2 12:44 153.750 10.500

VRSN 104.000 -6.500d 110.500 110.625 111.000 102.000 5882 1446 7 12:44 114.000 9.688

E*Misc [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PHCM 123.625 8.625u 115.000 117.000 126.875 115.375 6380 2465 1 12:44 147.875 32.250
GMST 68.625 1.375u 67.250 68.250 70.125 67.000 3701 448 2 12:44 77.500 15.500
STRM 42.625 -0.250d 42.875 44.875 45.063 41.500 610 198 1 12:36 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AAPL 63.500 1.375u 62.125 62.750 64.063 62.688 22484 2513 2 12:44 63.125 28.500
GTW 96.688 -0.313d 97.000 97.063 97.625 95.813 6989 534 6 12:39 100.375 36.125
BBY 72.063 -1.688d 73.750 73.500 74.500 71.625 8460 618 3 12:39 80.500 15.969

SemiCapX_EDA [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AMAT 68.500 0.813d 67.688 69.000 69.125 67.813 30726 3362 2 12:44 79.938 21.563
KLAC 64.000 0.000d 64.000 65.375 65.375 63.563 8228 771 1 12:44 73.063 20.750
TER 68.625 -0.250d 68.875 69.125 69.625 68.375 7103 271 5 12:39 80.563 15.000
LRCX 54.750 -0.313d 55.063 55.469 56.688 54.500 3155 417 2 12:28 60.000 8.375

SNPS 55.000 -0.625d 55.625 56.000 56.313 54.000 3519 516 10 12:43 63.250 24.500
NVLS 56.313 -0.625d 56.938 57.750 58.000 55.500 4129 716 10 12:43 75.875 20.875

Semis [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
RMBS 101.500 3.875d 97.625 101.750 103.000 99.313 6964 1349 1 12:44 117.500 45.000
MCHP 55.188 2.188u 53.000 53.625 55.188 53.000 1408 270 1 12:44 56.500 17.000
TXN 80.313 0.875u 79.438 79.875 80.375 78.250 22606 1156 15 12:39 82.000 22.688
LLTC 63.688 0.500- 63.188 63.688 64.125 63.000 5283 727 4 12:44 75.750 19.563

TXCC 53.000 0.500d 52.500 53.625 54.250 52.750 417 105 3 12:36 55.813 7.328
GALT 57.125 0.000u 57.125 56.875 57.500 56.500 2191 198 25 12:41 64.750 6.625
TQNT 51.188 0.000d 51.188 51.625 52.000 50.375 1108 265 4 12:42 56.500 7.328
CREE 33.938 -0.188d 34.125 34.875 34.875 33.375 1584 322 1 12:44 41.000 5.250

MMCN 52.000 -0.250d 52.250 52.500 53.125 51.313 818 184 9 12:33 57.000 7.750
ALTR 42.625 -0.313d 42.938 43.438 43.500 42.250 13716 942 6 12:44 46.875 14.531
XLNX 72.625 -0.750d 73.375 73.375 73.750 70.375 12972 1785 10 12:44 77.250 14.875
RFMD 44.438 -1.125d 45.563 46.438 46.438 44.000 6242 1078 2 12:41 48.500 3.063

PMCS 95.625 -1.375d 97.000 98.063 98.750 95.250 3372 685 1 12:44 102.250 11.438
AMCC 94.000 -1.500d 95.500 97.125 97.750 92.500 1035 290 1 12:40 99.500 12.250
VTSS 69.375 -1.563d 70.938 72.000 72.125 69.000 5932 696 1 12:44 74.500 17.125
LSCC 61.125 -1.750d 62.875 63.438 63.438 60.188 1191 212 10 12:38 68.125 18.875

QLGC 88.563 -2.438d 91.000 91.625 92.000 85.000 6280 1486 1 12:43 96.000 11.750
BRCM 130.375 -3.125d 133.500 132.938 134.000 127.000 6726 1514 4 12:43 149.500 23.500

Software [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LGTO 45.438 2.125u 43.313 44.500 46.125 43.438 13047 1992 5 12:44 44.000 13.750
ADBE 99.250 1.375u 97.875 99.000 99.750 96.875 3991 728 1 12:43 105.250 23.625
CTXS 57.125 0.688u 56.438 56.625 57.625 56.250 6762 758 3 12:43 65.250 23.125
CA 51.625 0.188u 51.438 51.438 51.750 51.188 4681 264 10 12:39 58.000 26.000

CHKP 76.625 -0.125u 76.750 76.500 78.250 75.500 2995 349 10 12:40 80.000 10.875
CPWR 30.625 -0.125d 30.750 30.750 30.813 30.188 6869 684 1 12:44 39.906 16.375
ORCL 36.750 -0.313d 37.063 37.063 37.125 36.063 33001 2941 7 12:44 41.156 12.125
BMCS 55.125 -0.313d 55.438 55.938 57.000 54.250 9742 1628 37 12:44 64.875 30.000

SEBL 68.875 -0.688d 69.563 69.938 70.000 67.875 5503 882 10 12:43 73.000 15.125
RATL 28.875 -0.750d 29.625 29.750 29.750 28.750 1648 147 2 12:35 40.000 10.500
MERQ 49.313 -0.938d 50.250 50.250 50.438 49.250 805 105 7 12:38 52.500 10.563
VRTS 60.063 -1.250d 61.313 61.625 61.750 59.313 6200 705 1 12:44 63.438 11.875

EFII 60.500 -1.563d 62.063 62.000 62.000 59.688 1644 352 10 12:43 64.875 14.125

ECM [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
JBL 45.750 0.438u 45.313 45.313 46.188 45.250 2323 192 4 12:39 55.375 11.500
FLEX 57.250 0.375u 56.875 57.000 57.500 56.813 1479 118 1 12:32 60.250 10.984
SANM 75.438 -0.375d 75.813 76.750 76.750 74.750 4155 395 10 12:43 83.500 19.625
SLR 73.875 -1.563d 75.438 75.688 76.000 73.125 5257 523 1 12:42 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EXTR 75.125 1.875u 73.250 72.938 75.875 72.375 2577 554 5 12:44 90.250 35.063
ADIC 26.500 -0.375d 26.875 27.563 28.438 25.500 3280 467 2 12:42 29.000 3.063
NTAP 63.625 -0.625d 64.250 64.563 64.563 63.125 2578 355 5 12:43 67.000 16.000

Banks_Brokers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MER 79.688 0.063- 79.625 79.688 81.125 78.688 22179 1429 3 12:39 102.500 35.750
C 47.313 -0.375d 47.688 47.500 47.688 47.125 30606 1260 30 12:39 51.750 19.000
GS 61.813 -0.938d 62.750 63.000 63.000 61.625 1829 160 4 12:38 77.250 55.188
MWD 92.625 -3.250d 95.875 95.625 95.625 92.500 9541 439 54 12:38 116.938 36.500

Bios_Drugs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AMGN 80.000 -0.125d 80.125 80.313 80.438 79.438 16904 1584 1 12:44 84.813 28.969
IMNX 69.375 -0.250u 69.625 69.125 70.000 66.063 8694 1693 2 12:43 72.938 11.938
BGEN 77.250 -0.500d 77.750 78.438 78.875 75.813 7940 1173 5 12:44 81.563 20.875
PFE 38.938 -0.625d 39.563 39.563 40.125 38.875 44027 3396 1 12:44 50.031 28.656

Laser [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VISX 90.313 -0.375d 90.688 93.000 93.000 89.250 5904 1298 20 12:44 103.875 10.484
BEAM 16.313 -0.438d 16.750 17.500 17.500 15.875 4511 623 10 12:44 29.375 3.000