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 24.670 1.460u 23.210 24.030 24.860 23.690 312 248 1 2:57 60.630 16.730
QQQ 118.250 -1.500d 119.750 120.250 120.750 118.000 38190 1479 10 2:52 123.500 97.000
SOX 516.300 -7.710d 524.010 524.010 527.930 515.760 1390 1257 1 2:52 534.700 182.590
SPZ 1329.100 -19.200d 1348.300 1343.100 1344.300 1328.400 1314 991 1 2:57 1420.100 923.300

BKX 795.700 -28.900d 824.600 826.300 826.900 794.200 1285 1156 1 2:52 944.300 545.700
NDX 2362.800 -39.800d 2402.600 2402.600 2415.600 2361.900 1372 1250 1 3:12 2468.400 1063.300
COMP 2713.400 -45.500d 2758.900 2763.800 2769.000 2709.900 333 298 1 2:57 2874.900 1357.100
DJII 10959.000 -131.000d 11090.000 11090.000 11123.000 10958.000 N/A 8251 N/A 2:52 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 69.000 0.875u 68.125 68.438 69.438 68.063 19846 2012 3 2:52 87.375 57.500
WMT 45.875 -0.813d 46.688 46.875 47.000 45.813 24854 1968 N/A 2:52 53.406 26.219
HWP 103.688 -0.938d 104.625 104.688 104.688 103.375 13949 978 18 2:51 118.438 47.063
GE 114.250 -2.313d 116.563 116.063 116.500 114.000 26482 2260 N/A 2:52 120.000 69.000

JPM 129.688 -4.063d 133.750 134.063 134.563 129.500 4438 617 2 2:51 147.813 72.125
AXP 140.250 -4.375d 144.625 144.688 145.063 140.063 17826 1185 310 2:57 150.625 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 124.625 0.625u 124.000 124.250 125.625 124.000 30596 2337 6 2:56 139.188 55.375
EMC 60.125 -0.438d 60.563 60.438 61.625 60.063 18053 1865 10 2:52 67.469 20.844
DELL 46.375 -0.688d 47.063 46.875 47.125 46.188 N/A 12236 2 2:57 55.000 20.375
INTC 82.125 -0.875d 83.000 83.063 84.125 81.875 N/A 13584 250 2:57 84.500 34.875

MSFT 92.250 -1.000d 93.250 92.875 93.438 91.563 N/A 14259 2 2:57 100.750 43.875
LU 64.563 -1.313d 65.875 66.063 66.438 64.438 34279 3867 3 2:52 79.750 26.719
CSCO 66.875 -1.625d 68.500 68.938 69.000 66.500 N/A 14803 3 2:57 70.313 20.563
WCOM 75.563 -2.938d 78.500 78.500 78.500 75.250 N/A 9670 9 2:57 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ATHM 40.063 -0.438d 40.500 40.250 40.625 39.125 29803 3542 2 2:57 99.000 11.750
CNET 37.375 -2.125d 39.500 39.000 39.500 37.000 4827 1197 2 2:57 79.750 7.250
RNWK 78.563 -3.688d 82.250 82.500 82.938 77.500 4989 1496 1 2:56 131.875 7.625
CMGI 82.375 -4.750d 87.125 87.438 88.000 81.375 29847 8514 2 2:57 165.000 8.609

YHOO 144.125 -4.875d 149.000 148.500 149.750 143.250 34037 7973 2 2:57 244.000 29.500
AOL 94.125 -5.000d 99.125 98.500 99.125 93.563 N/A 10044 995 2:57 175.500 17.250
DCLK 97.313 -5.813d 103.125 102.875 104.375 96.000 14972 4769 4 2:57 176.000 6.750
INKT 108.438 -5.813d 114.250 113.063 113.500 108.375 7777 2100 2 2:57 159.125 19.500

PCLN 67.313 -6.188d 73.500 73.625 73.625 67.250 13080 3386 6 2:57 165.000 58.000
EBAY 120.125 -7.125d 127.250 127.250 128.125 119.500 29750 8147 22 2:57 234.000 8.406
AMZN 120.000 -8.500d 128.500 127.563 130.000 119.688 N/A 16370 2 2:57 221.250 21.656

Networkers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
COMS 25.063 -0.625d 25.688 25.938 26.000 24.750 30401 2953 12 2:57 51.125 20.000
SUNW 75.563 -0.625d 76.188 76.813 78.188 75.313 65169 9386 20 2:57 77.938 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 184.688 0.938d 183.750 187.938 188.063 181.750 21151 5481 1 2:57 198.625 18.875
NXTL 56.500 0.875u 55.625 55.688 56.688 55.688 15623 1315 6 2:57 59.813 15.375
PCS 58.688 -0.813d 59.500 59.375 59.500 58.563 2267 292 3 2:51 66.875 12.750
MOT 91.813 -1.250d 93.063 93.313 95.188 91.250 15043 1445 102 2:57 100.188 38.375

NOK 82.000 -1.813d 83.813 84.813 84.875 81.875 20939 1171 1 2:52 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CMTN 119.063 1.563u 117.500 118.500 121.688 116.250 4122 1581 1 2:57 135.000 50.500
RBAK 118.250 1.250d 117.000 119.625 122.750 116.625 8143 3108 1 2:57 143.625 32.500
ADCT 35.750 0.313- 35.438 35.750 36.313 35.125 13940 1542 3 2:56 53.625 15.750
WCII 52.063 -0.125d 52.188 52.125 52.813 51.938 2924 389 10 2:57 64.438 10.250
AWRE 34.844 -0.531d 35.375 35.313 36.438 34.250 2016 381 5 2:57 87.125 4.250

NT 43.125 -0.563d 43.688 44.438 44.750 43.063 12168 814 3 2:52 47.063 13.406
CMVT 76.500 -1.125d 77.625 78.250 78.313 76.250 3133 486 4 2:57 83.063 19.578
ANTC 46.250 -1.313d 47.563 47.563 47.750 45.875 3884 347 3 2:50 50.438 11.500
ETEK 57.625 -1.625d 59.250 59.000 60.375 57.125 1554 362 2 2:57 61.625 19.438

PDYN 44.250 -2.750d 47.000 48.000 48.313 42.500 1054 348 4 2:52 58.000 31.750
TLAB 60.313 -2.938d 63.250 63.500 63.625 60.188 29943 3532 1 2:57 74.000 15.688
TERN 36.625 -3.125d 39.750 39.813 40.250 36.500 2488 557 20 2:56 60.500 7.000
OCLI 77.125 -3.875d 81.000 80.500 80.563 76.188 2067 214 15 2:56 88.375 14.375

HLIT 100.500 -4.000d 104.500 106.000 108.125 99.875 3541 568 1 2:50 116.500 7.625
EFNT 43.250 -4.125d 47.375 46.875 47.375 43.000 3401 944 10 2:54 68.000 29.250
JDSU 105.875 -4.313d 110.188 113.250 114.500 105.000 19845 4680 1 2:57 120.875 77.250
JNPR 211.250 -6.750d 218.000 218.000 218.000 211.000 2400 746 1 2:55 234.375 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MCLD 33.438 1.813d 31.625 34.000 35.375 33.188 30165 2361 3 2:57 33.688 7.625
RCNC 39.375 0.688u 38.688 39.000 40.000 38.625 1606 258 1 2:56 54.500 8.750
ADLAC 63.438 0.688u 62.750 62.875 63.875 62.750 2051 221 2 2:57 87.000 29.125

NXLK 51.000 0.063d 50.938 52.625 53.750 50.000 6937 1494 1 2:57 57.688 5.250
QWST 28.500 -0.125d 28.625 29.000 29.000 28.438 30885 3815 1 2:57 52.375 11.000
GTSG 33.188 -0.313d 33.500 33.625 34.000 32.000 9270 445 5 2:57 45.844 10.563
GBLX 27.125 -1.063d 28.188 28.625 28.625 26.750 16048 1561 2 2:57 64.250 8.000

MFNX 27.500 -1.563d 29.063 29.875 30.125 27.313 7399 1305 10 2:57 47.563 4.219
COVD 45.938 -1.688d 47.625 47.188 47.313 45.500 3278 605 3 2:57 81.000 20.656
LVLT 58.375 -2.438d 60.813 61.063 61.188 57.563 6689 1289 2 2:57 100.125 22.375

ISPs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ELNK 48.000 1.125d 46.875 49.000 49.875 46.125 6445 1410 2 2:57 99.375 19.500
CNCX 23.500 -1.125d 24.625 25.875 26.000 22.500 16650 1983 21 2:55 57.625 7.125
PSIX 48.500 -1.500d 50.000 49.688 49.750 48.125 4765 570 6 2:57 73.750 8.375
MSPG 29.000 -1.563d 30.563 31.375 31.438 28.563 8993 1805 10 2:56 66.500 11.563

WebHosting [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VRIO 37.000 -1.000d 38.000 38.125 40.250 36.500 7570 731 1 2:55 42.500 35.625
ABOV 31.563 -1.750d 33.313 33.750 34.500 31.500 4845 799 1 2:56 75.500 5.750
EXDS 77.375 -5.375d 82.750 82.500 82.750 76.500 18304 4010 6 2:57 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 44.875 -0.375d 45.250 45.125 46.250 44.125 3566 483 1 2:57 72.625 9.750
GNET 61.500 -2.250d 63.750 63.375 63.625 60.063 3919 1047 4 2:57 99.500 3.203
LCOS 39.500 -2.563d 42.063 41.875 42.000 39.063 14020 2665 2 2:57 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 22.813 -2.375d 25.188 25.250 25.375 22.625 10813 1879 10 2:57 83.000 3.578
TBFC 22.438 -2.625d 25.063 25.000 25.031 22.375 6426 550 5 2:54 75.875 3.938
SONE 36.250 -3.250d 39.500 39.500 39.750 36.250 2821 498 7 2:57 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AMTD 20.125 -1.188d 21.313 21.063 21.313 20.000 20094 3462 3 2:56 62.781 1.875
EGRP 24.063 -1.875d 25.938 25.688 25.750 24.000 38726 6761 2 2:57 72.250 2.500
SCH 38.875 -2.375d 41.250 40.625 40.688 38.375 27914 2016 N/A 2:52 77.500 9.250
NITE 33.875 -2.625d 36.500 35.500 35.500 33.063 29063 5643 2 2:57 81.625 2.250

NDB 31.750 -2.750d 34.500 33.750 34.250 31.500 3626 642 59 2:56 93.000 8.125

E*Software [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VRSN 100.250 -2.125d 102.375 102.000 103.250 96.250 7470 1736 1 2:57 114.000 9.688
INTU 88.875 -2.188d 91.063 91.063 91.750 88.500 9277 1058 2 2:57 110.750 26.250
VERT 32.625 -2.250d 34.875 35.813 35.875 32.000 3533 745 1 2:57 74.500 17.375
NSOL 60.000 -2.938d 62.938 63.000 63.000 58.250 2544 694 2 2:57 153.750 10.500

BVSN 98.875 -5.250d 104.125 101.063 103.250 98.250 4431 822 1 2:54 116.375 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 64.375 -3.375d 67.750 68.000 68.000 63.750 3992 557 1 2:57 77.500 15.500
STRM 39.500 -4.000d 43.500 42.625 42.750 39.375 2145 434 52 2:57 70.000 24.000
PHCM 118.000 -6.500d 124.500 128.000 128.000 115.500 2970 1395 8 2:54 147.875 32.250

PCs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GTW 95.813 -0.375d 96.188 96.250 97.250 95.500 6274 769 2 2:52 100.375 36.125
AAPL 62.563 -2.188d 64.750 65.000 65.000 62.250 25126 3099 10 2:57 65.000 28.500
BBY 69.625 -2.875d 72.500 72.500 72.500 69.500 7099 718 2 2:52 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
TER 69.563 0.938u 68.625 69.250 70.688 69.250 7090 465 78 2:49 80.563 15.000
AMAT 69.188 0.250u 68.938 68.875 70.500 68.813 46088 5543 5 2:57 79.938 21.563
KLAC 63.375 -0.438d 63.813 63.750 64.500 62.750 6949 803 12 2:56 73.063 20.750
SNPS 54.063 -0.500d 54.563 54.938 55.188 53.563 2220 529 1 2:57 63.250 24.500

LRCX 54.188 -1.563d 55.750 55.750 56.250 54.125 2182 338 10 2:57 60.000 8.375
NVLS 54.688 -2.375d 57.063 57.188 57.188 54.000 8731 1223 4 2:57 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MCHP 55.000 0.875u 54.125 54.875 55.125 54.438 3137 304 5 2:56 56.500 17.000
TXN 79.813 0.313d 79.500 80.438 81.063 79.625 24172 1908 3 2:52 82.000 22.688
CREE 32.875 0.125d 32.750 33.500 33.563 31.563 3957 540 2 2:56 41.000 5.250
LLTC 62.125 -0.375d 62.500 62.750 63.125 61.625 3041 602 4 2:56 75.750 19.563

VTSS 68.313 -0.375d 68.688 68.500 69.438 68.188 4694 575 7 2:57 74.500 17.125
ALTR 42.375 -0.500d 42.875 42.813 42.813 41.813 15690 1181 250 2:57 46.875 14.531
TQNT 50.125 -0.625d 50.750 51.500 51.500 48.500 2095 478 9 2:57 56.500 7.328
GALT 55.688 -0.688d 56.375 56.750 57.063 55.000 2133 249 10 2:55 64.750 6.625

QLGC 86.125 -0.875d 87.000 87.125 90.000 86.000 5982 1038 10 2:57 96.000 11.750
RFMD 43.063 -0.938d 44.000 45.188 46.000 42.750 10146 1428 7 2:57 48.500 3.063
PMCS 94.438 -1.375d 95.813 97.125 97.250 94.000 4254 808 1 2:57 102.250 11.438
LSCC 59.313 -2.031d 61.344 61.875 61.875 58.875 1477 287 2 2:55 68.125 18.875

TXCC 50.750 -2.063d 52.813 50.875 52.875 50.563 3076 371 3 2:55 55.813 7.328
AMCC 91.875 -2.250d 94.125 94.000 94.875 91.375 1471 296 2 2:55 99.500 12.250
XLNX 69.375 -2.250d 71.625 72.000 72.000 69.063 13251 1612 25 2:57 77.250 14.875
MMCN 49.313 -2.375d 51.688 51.500 51.625 48.500 1466 267 5 2:57 57.000 7.750

RMBS 101.750 -3.563d 105.313 105.875 106.125 101.250 8211 1605 10 2:57 117.500 45.000
BRCM 125.250 -6.375d 131.625 132.000 132.250 123.125 11806 2474 2 2:56 149.500 23.500

Software [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CTXS 57.000 0.625u 56.375 56.938 57.375 55.875 8472 821 1 2:56 65.250 23.125
ADBE 99.250 0.375- 98.875 99.250 101.688 99.063 3880 1054 7 2:57 105.250 23.625
CPWR 30.500 -0.063d 30.563 30.625 30.938 30.375 6445 763 3 2:57 39.906 16.375
ORCL 36.500 -0.500d 37.000 36.938 37.063 36.250 32246 2789 3 2:57 41.156 12.125

SEBL 67.500 -0.500d 68.000 69.500 69.500 66.438 5884 1060 4 2:57 73.000 15.125
CHKP 75.125 -0.625d 75.750 77.375 77.375 72.875 2960 593 1 2:56 80.000 10.875
CA 50.813 -0.938d 51.750 51.813 51.938 50.563 4295 416 6 2:50 58.000 26.000
RATL 27.688 -0.938d 28.625 28.500 28.750 27.688 3297 319 40 2:54 40.000 10.500

MERQ 47.250 -1.000d 48.250 49.000 49.000 47.250 2933 229 5 2:53 52.500 10.563
VRTS 57.875 -1.250d 59.125 59.500 59.875 57.500 5746 819 6 2:57 63.438 11.875
EFII 59.625 -1.875d 61.500 61.563 61.938 58.750 1490 414 3 2:55 64.875 14.125
LGTO 42.563 -1.875d 44.438 45.000 45.938 41.125 12342 1824 5 2:57 46.125 13.750

BMCS 52.250 -2.625d 54.875 55.438 55.500 51.750 19848 2843 1 2:57 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SANM 75.688 1.063u 74.625 75.063 76.000 73.750 3514 531 2 2:56 83.500 19.625
FLEX 56.000 0.500u 55.500 55.750 56.250 54.250 2422 332 25 2:53 60.250 10.984
SLR 74.250 0.500u 73.750 74.000 75.250 72.563 4614 677 1 2:49 78.938 19.406
JBL 44.688 -0.688d 45.375 45.563 45.875 44.125 1278 197 1 2:52 55.375 11.500

Misc [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NTAP 65.313 0.875u 64.438 65.125 66.375 64.750 3996 648 2 2:57 67.000 16.000
ADIC 26.750 0.375d 26.375 27.750 27.875 26.500 2688 315 1 2:55 29.000 3.063
EXTR 64.125 -4.750d 68.875 67.625 68.000 63.750 7931 970 2 2:57 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 59.563 -2.000d 61.563 61.750 61.750 59.375 3052 330 3 2:57 77.250 55.188
C 44.813 -2.188d 47.000 47.375 47.375 44.563 N/A 2945 674 2:57 51.750 19.000
MWD 88.875 -3.750d 92.625 91.563 92.750 88.563 13413 925 4 2:52 116.938 36.500
MER 75.625 -4.000d 79.625 79.625 79.625 75.250 17682 1613 5 2:52 102.500 35.750

Bios_Drugs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BGEN 77.688 0.875u 76.813 76.938 78.063 76.250 5821 968 10 2:57 81.563 20.875
AMGN 81.250 0.625u 80.625 80.250 82.125 80.250 27915 2733 5 2:57 84.813 28.969
PFE 39.063 0.438u 38.625 38.250 39.813 38.188 56636 4322 8 2:52 50.031 28.656
IMNX 67.938 -1.375d 69.313 70.500 70.875 67.063 5567 1015 2 2:56 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BEAM 16.016 0.266d 15.750 16.063 16.750 15.875 4699 669 5 2:55 29.375 3.000
VISX 89.750 0.000d 89.750 91.750 92.438 89.250 8018 1486 100 2:56 103.875 10.484