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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SOX 522.430 1.970u 520.460 520.460 528.270 515.090 1445 1303 1 3:06 534.700 182.590
VIX 22.980 0.650u 22.330 22.380 23.630 21.910 327 306 1 3:11 60.630 16.730
QQQ 119.938 -1.016d 120.953 121.859 121.875 119.438 38231 1651 2 3:06 123.500 97.000
BKX 825.200 -6.500d 831.700 833.200 834.200 825.200 1336 1191 1 3:06 944.300 545.700

NDX 2410.700 -6.600d 2417.300 2417.300 2438.900 2396.100 1426 1274 4 3:26 2468.400 1063.300
SPZ 1351.000 -11.000d 1362.000 1362.000 1365.600 1350.700 1368 1205 1 3:11 1420.100 923.300
COMP 2760.300 -14.300d 2774.600 2792.400 2795.100 2752.400 347 310 1 3:10 2874.900 1357.100
DJII 11101.000 -97.000d 11198.000 11198.000 11229.000 11101.000 N/A 8351 N/A 3:06 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 105.500 2.875u 102.625 102.438 106.500 102.375 27577 1824 10 3:06 118.438 47.063
MRK 68.438 -0.375d 68.813 69.563 69.625 68.125 23785 1889 N/A 3:06 87.375 57.500
WMT 46.375 -0.938d 47.313 47.125 47.313 46.125 30682 2045 26 3:06 53.406 26.219
JPM 133.813 -1.063d 134.875 135.375 135.813 133.813 4251 573 1 3:05 147.813 72.125

GE 116.813 -2.125d 118.938 118.875 118.938 116.750 33296 2291 482 3:11 120.000 69.000
AXP 144.000 -3.188d 147.188 146.938 146.938 144.000 14066 1002 1 3:06 150.625 67.000

Tech_Titans [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
INTC 82.813 1.750u 81.063 82.375 83.500 81.813 N/A 16616 1 3:11 84.500 34.875
IBM 123.750 0.813d 122.938 125.000 125.188 122.750 36907 2568 19 3:06 139.188 55.375
EMC 60.813 0.813u 60.000 60.500 61.688 60.063 28877 2379 6 3:06 67.469 20.844
WCOM 79.125 0.813u 78.313 79.063 79.938 78.500 N/A 8987 1 3:11 96.766 39.000

CSCO 68.875 -0.063d 68.938 69.625 69.875 68.125 N/A 17126 1 3:11 70.313 20.563
LU 66.000 -0.375d 66.375 66.375 67.188 65.500 45918 4302 1 3:11 79.750 26.719
DELL 47.313 -0.625d 47.938 47.750 47.875 46.500 N/A 18050 2 3:11 55.000 20.375
MSFT 93.313 -1.313d 94.625 95.063 95.125 92.625 N/A 19741 7 3:11 100.750 43.875

E*Titans [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ATHM 40.500 -0.250d 40.750 41.000 41.125 39.625 28231 4486 2 3:11 99.000 11.750
PCLN 72.250 -0.375d 72.625 74.875 76.000 70.125 21518 5676 2 3:11 165.000 58.000
CNET 39.375 -1.000d 40.375 40.750 41.250 38.625 6656 1358 3 3:11 79.750 7.250
CMGI 86.250 -1.063d 87.313 90.375 90.500 85.000 39810 10534 1 3:11 165.000 8.609

INKT 113.500 -1.563d 115.063 116.625 117.625 112.313 10485 2320 1 3:11 159.125 19.500
AOL 98.563 -1.875d 100.438 100.500 105.000 98.125 N/A 7662 778 3:11 175.500 17.250
AMZN 126.250 -2.313d 128.563 130.500 130.531 125.000 55555 13791 2 3:11 221.250 21.656
DCLK 102.750 -3.188d 105.938 105.188 106.750 99.938 21154 5488 4 3:11 176.000 6.750

RNWK 82.063 -3.438d 85.500 85.563 86.063 81.500 6352 1564 2 3:11 131.875 7.625
EBAY 124.625 -3.813d 128.438 130.250 130.250 123.438 31537 8132 4 3:11 234.000 8.406
YHOO 148.125 -4.563d 152.688 153.375 153.500 148.000 42201 9438 20 3:11 244.000 29.500

Networkers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SUNW 76.375 1.188u 75.188 76.000 77.750 75.625 65300 6546 22 3:11 77.938 19.188
COMS 25.500 0.188d 25.313 25.750 26.250 25.500 31514 3846 3 3:11 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 94.500 91.000 17641 1296 26 3:06 100.188 38.375
NOK 84.438 0.500d 83.938 85.250 85.750 84.188 20578 1254 1 3:06 99.375 29.531
NXTL 55.563 -0.375d 55.938 56.063 57.063 55.500 20898 1720 3 3:10 59.813 15.375
PCS 59.625 -1.688d 61.313 61.313 61.313 59.375 9091 546 5 3:06 66.875 12.750

QCOM 185.188 -5.563d 190.750 193.000 195.875 183.938 34652 8061 4 3:11 198.625 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
JNPR 216.750 1.438d 215.313 218.250 223.000 212.000 3155 1221 1 3:11 234.375 90.125
CMTN 117.000 1.000d 116.000 117.750 118.875 110.875 5031 1845 1 3:11 135.000 50.500
TLAB 63.250 0.688d 62.563 64.000 64.375 61.625 54851 6573 20 3:11 74.000 15.688
PDYN 47.063 0.313d 46.750 49.000 49.250 45.375 1372 361 10 2:57 58.000 31.750
NT 43.500 -0.438d 43.938 43.813 44.000 42.688 25727 1057 43 3:05 47.063 13.406

AWRE 35.250 -0.500d 35.750 37.375 37.938 34.500 4506 790 2 3:05 87.125 4.250
WCII 52.313 -0.563d 52.875 53.313 54.125 52.063 2685 352 2 3:08 64.438 10.250
OCLI 77.250 -0.625u 77.875 77.063 77.875 74.000 2392 328 30 3:10 88.375 14.375
ANTC 48.250 -0.688d 48.938 48.438 49.000 47.750 3361 165 1 2:59 50.438 11.500

TERN 40.563 -1.063d 41.625 42.063 42.875 38.625 3316 687 3 3:07 60.500 7.000
ADCT 34.875 -1.375d 36.250 36.875 37.000 34.375 18143 2279 1 3:11 53.625 15.750
CMVT 77.813 -1.563d 79.375 79.750 80.375 77.188 3902 638 9 3:11 83.063 19.578
EFNT 47.438 -3.063d 50.500 50.750 51.750 45.000 5674 1654 1 3:11 68.000 29.250

ETEK 57.250 -3.500d 60.750 58.500 59.000 56.063 5196 724 1 3:07 61.625 19.438
JDSU 109.063 -6.438d 115.500 112.500 114.500 108.375 18236 3891 2 3:11 120.875 77.250
HLIT 106.875 -7.813d 114.688 114.750 115.125 105.656 6456 930 3 3:10 116.500 7.625
RBAK 116.500 -10.688d 127.188 124.000 125.500 115.000 14788 4988 3 3:11 143.625 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 100.875 3.125d 97.750 102.125 103.000 98.500 6898 1004 51 3:10 115.375 10.563
ADLAC 63.000 1.000u 62.000 62.625 63.313 62.375 2650 270 1 3:11 87.000 29.125
MFNX 29.125 0.500d 28.625 29.500 29.750 28.938 10547 1146 1 3:10 47.563 4.219

LVLT 61.625 0.313u 61.313 61.375 63.313 61.313 5299 872 2 3:11 100.125 22.375
RCNC 39.000 -0.063d 39.063 39.500 39.750 38.750 1649 125 1 2:52 54.500 8.750
QWST 28.625 -0.188d 28.813 29.313 29.313 28.500 41242 4435 3 3:11 52.375 11.000
MCLD 30.094 -1.094d 31.188 31.188 31.250 29.875 7040 604 2 3:11 33.688 7.625

GBLX 28.375 -1.688d 30.063 30.188 30.188 28.250 16191 1564 3 3:10 64.250 8.000
COVD 47.500 -1.875d 49.375 49.750 50.000 45.750 5361 1029 1 3:11 81.000 20.656
GTSG 33.250 -1.875d 35.125 35.125 35.125 32.625 18988 914 1 3:10 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 23.813 1.688u 22.125 22.625 24.188 21.750 18756 1898 44 3:10 57.625 7.125
ELNK 47.625 -0.688d 48.313 48.125 48.750 47.000 2254 545 10 3:08 99.375 19.500
MSPG 30.750 -0.813d 31.563 32.125 32.375 30.500 9717 1964 10 3:10 66.500 11.563
PSIX 49.813 -1.438d 51.250 51.188 51.438 49.250 8399 899 5 3:10 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 33.500 0.500- 33.000 33.500 34.063 33.125 3936 489 9 3:11 75.500 5.750
VRIO 38.188 -0.313u 38.500 38.063 38.563 37.938 3084 349 75 3:10 42.500 35.625
EXDS 84.188 -2.063d 86.250 87.000 87.125 81.813 11997 2628 1 3:11 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 1.000u 44.250 44.375 45.750 44.375 3046 478 135 3:10 72.625 9.750
LCOS 42.063 -1.375d 43.438 43.125 43.250 41.500 14486 2496 2 3:11 72.688 10.031
GNET 64.125 -3.250d 67.375 67.500 68.000 64.063 5329 1259 5 3:11 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 24.875 0.313d 24.563 26.000 27.813 24.000 41020 7433 2 3:11 83.000 3.578
SONE 39.375 -0.875d 40.250 40.250 41.000 39.375 2107 241 2 3:01 79.250 4.625
TBFC 24.938 -2.063d 27.000 25.875 26.063 24.750 6044 549 1 3:08 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NDB 34.625 -1.625d 36.250 35.750 35.750 33.875 5897 829 N/A 3:05 93.000 8.125
AMTD 21.125 -1.625d 22.750 21.750 21.875 21.000 30326 4928 1 3:11 62.781 1.875
SCH 41.250 -1.875d 43.125 42.563 42.563 41.125 27663 1512 8 3:11 77.500 9.250
EGRP 25.813 -1.938d 27.750 26.500 26.563 25.250 58907 9013 2 3:11 72.250 2.500

NITE 36.688 -3.313d 40.000 39.250 39.250 36.000 60012 11206 2 3:11 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 90.750 7.875u 82.875 88.938 92.000 87.500 30462 3948 3 3:11 110.750 26.250
BVSN 104.000 1.500d 102.500 107.500 109.250 103.000 3918 1244 5 3:11 116.375 9.250
VERT 34.938 0.938d 34.000 35.188 35.313 32.625 4345 910 1 3:08 74.500 17.375
NSOL 63.125 -2.313d 65.438 65.875 66.000 61.688 3571 823 10 3:11 153.750 10.500

VRSN 102.250 -8.250d 110.500 110.625 111.000 102.000 7859 2006 10 3:11 114.000 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 121.000 6.000u 115.000 117.000 130.000 115.375 10052 4106 1 3:11 147.875 32.250
GMST 68.313 1.063u 67.250 68.250 70.125 67.000 5210 589 1 3:11 77.500 15.500
STRM 43.438 0.563d 42.875 44.875 45.063 41.500 636 210 2 2:49 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 64.438 2.313u 62.125 62.750 64.688 62.688 33642 3904 10 3:11 63.125 28.500
GTW 96.063 -0.938d 97.000 97.063 97.750 95.813 11960 861 13 3:06 100.375 36.125
BBY 71.313 -2.438d 73.750 73.500 74.500 71.125 12038 955 1 3:06 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 68.625 0.938d 67.688 69.000 69.750 67.813 45563 5358 2 3:11 79.938 21.563
LRCX 55.000 -0.063d 55.063 55.469 56.688 54.375 5300 582 5 3:10 60.000 8.375
KLAC 63.875 -0.063d 63.938 65.375 65.375 63.563 13461 1290 2 3:11 73.063 20.750
TER 68.625 -0.250d 68.875 69.125 69.625 68.375 9962 427 N/A 3:06 80.563 15.000

NVLS 56.125 -0.813d 56.938 57.750 58.000 55.500 5675 1024 7 3:10 75.875 20.875
SNPS 54.375 -1.250d 55.625 56.000 56.313 54.000 4505 672 1 3:11 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 103.875 6.250u 97.625 101.750 105.438 99.313 13215 2675 1 3:11 117.500 45.000
MCHP 54.938 1.938u 53.000 53.625 55.563 53.000 3508 522 1 3:11 56.500 17.000
TXN 80.250 0.813u 79.438 79.875 81.188 78.250 31780 2037 76 3:11 82.000 22.688
TXCC 52.688 0.188d 52.500 53.625 54.250 52.500 851 155 3 3:01 55.813 7.328

LLTC 63.188 0.000d 63.188 63.688 64.125 62.938 6883 1017 1 3:08 75.750 19.563
MMCN 51.875 -0.375d 52.250 52.500 53.125 51.313 1556 288 6 3:10 57.000 7.750
ALTR 42.563 -0.375d 42.938 43.438 43.500 42.250 17516 1315 1 3:11 46.875 14.531
TQNT 50.750 -0.438d 51.188 51.625 52.000 50.375 1713 353 9 3:11 56.500 7.328

GALT 56.438 -0.688d 57.125 56.875 57.500 56.375 2903 274 1 3:07 64.750 6.625
AMCC 94.625 -0.875d 95.500 97.125 97.750 92.500 1218 378 2 3:08 99.500 12.250
PMCS 95.875 -1.125d 97.000 98.063 98.750 95.250 4617 972 3 3:10 102.250 11.438
CREE 33.000 -1.125d 34.125 34.875 34.875 33.000 2408 479 4 3:10 41.000 5.250

RFMD 43.938 -1.625d 45.563 46.438 46.438 43.625 9925 1669 1 3:11 48.500 3.063
XLNX 71.438 -1.938d 73.375 73.375 73.750 70.375 16910 2260 1 3:10 77.250 14.875
LSCC 60.688 -2.188d 62.875 63.438 63.438 60.188 2015 381 12 3:08 68.125 18.875
BRCM 131.188 -2.313d 133.500 132.938 134.000 127.000 9382 1996 2 3:11 149.500 23.500

VTSS 68.563 -2.375d 70.938 72.000 72.125 68.500 8213 1054 10 3:11 74.500 17.125
QLGC 87.000 -4.000d 91.000 91.625 92.000 85.000 8956 2016 1 3:10 96.000 11.750

Software [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LGTO 44.688 1.375u 43.313 44.500 46.125 43.438 16505 2469 2 3:11 44.000 13.750
ADBE 99.000 1.125- 97.875 99.000 99.813 96.875 6847 1238 5 3:11 105.250 23.625
CA 51.625 0.188u 51.438 51.438 52.563 51.188 6548 455 54 3:11 58.000 26.000
CTXS 56.438 0.000d 56.438 56.625 57.625 56.000 9101 1059 1 3:10 65.250 23.125

ORCL 36.938 -0.125d 37.063 37.063 37.375 36.063 48028 4419 1 3:11 41.156 12.125
CPWR 30.438 -0.313d 30.750 30.750 30.813 30.188 10839 1016 1 3:11 39.906 16.375
BMCS 54.813 -0.625d 55.438 55.938 57.000 54.250 14796 2233 2 3:11 64.875 30.000
RATL 28.750 -0.875d 29.625 29.750 29.750 28.750 2529 189 1 3:05 40.000 10.500

SEBL 68.500 -1.063d 69.563 69.938 70.000 67.875 6640 1186 1 3:10 73.000 15.125
CHKP 75.500 -1.250d 76.750 76.500 78.250 75.375 3538 459 1 3:11 80.000 10.875
MERQ 48.750 -1.500d 50.250 50.688 50.688 48.625 1531 172 10 3:08 52.500 10.563
VRTS 59.500 -1.813d 61.313 61.625 61.750 59.313 9209 928 1 3:11 63.438 11.875

EFII 59.563 -2.500d 62.063 62.000 62.000 59.375 2152 473 4 3:10 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 44.938 -0.375d 45.313 45.313 46.250 44.938 3303 322 1 3:06 55.375 11.500
FLEX 56.500 -0.375d 56.875 57.000 57.500 56.375 2742 213 20 3:11 60.250 10.984
SANM 74.750 -1.063d 75.813 76.750 76.750 74.500 5434 587 13 3:11 83.500 19.625
SLR 73.750 -1.688d 75.438 75.688 76.000 73.125 8537 783 1 3:06 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NTAP 64.625 0.375u 64.250 64.563 65.313 63.000 4191 619 5 3:01 67.000 16.000
ADIC 26.500 -0.375d 26.875 27.563 28.438 25.500 4173 657 10 3:11 29.000 3.063
EXTR 68.500 -4.750d 73.250 72.938 76.938 68.125 6437 1386 1 3:10 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 -0.125d 79.625 79.688 81.125 78.688 28151 1942 9 3:06 102.500 35.750
C 47.000 -0.688d 47.688 47.500 47.688 46.938 45961 2034 40 3:06 51.750 19.000
GS 61.688 -1.063d 62.750 63.000 63.000 61.563 2246 230 N/A 3:06 77.250 55.188
MWD 92.750 -3.125d 95.875 95.625 95.625 92.500 12507 655 15 3:05 116.938 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 81.125 79.438 23910 2525 11 3:11 84.813 28.969
PFE 38.875 -0.688d 39.563 39.563 40.125 38.750 61290 4997 711 3:11 50.031 28.656
BGEN 76.750 -1.000d 77.750 78.438 78.875 75.813 9542 1582 5 3:08 81.563 20.875
IMNX 68.625 -1.000d 69.625 69.125 70.000 66.063 10868 2206 2 3:11 72.938 11.938

Laser [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VISX 90.125 -0.563d 90.688 93.000 93.000 89.250 8207 1704 3 3:11 103.875 10.484
BEAM 16.000 -0.750d 16.750 17.500 17.500 15.875 5900 849 15 3:10 29.375 3.000