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 24.970 1.760u 23.210 24.030 25.070 23.690 373 301 1 3:58 60.630 16.730
QQQ 118.172 -1.578d 119.750 120.250 120.750 117.750 49668 1932 N/A 4:08 123.500 97.000
SOX 520.110 -3.900d 524.010 524.010 527.930 514.600 1686 1514 1 4:09 534.700 182.590
SPZ 1324.000 -24.300d 1348.300 1343.100 1344.300 1322.800 1621 1262 1 4:14 1420.100 923.300
BKX 793.700 -30.900d 824.600 826.300 826.900 793.300 1580 1413 1 4:09 944.300 545.700
NDX 2366.900 -35.700d 2402.600 2402.600 2415.600 2358.800 1680 1529 1 4:29 2468.400 1063.300
COMP 2712.600 -46.300d 2758.900 2763.800 2769.000 2703.100 411 368 1 4:13 2874.900 1357.100
DJII 10914.000 -176.000d 11090.000 11090.000 11123.000 10902.000 N/A 9968 N/A 4:04 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 68.125 0.000d 68.125 68.438 69.438 68.063 26500 2489 5 4:09 87.375 57.500
WMT 45.500 -1.188d 46.688 46.875 47.000 45.438 36089 2457 29 4:02 53.406 26.219
HWP 102.813 -1.813d 104.625 104.688 104.688 102.313 17738 1248 12 4:02 118.438 47.063
GE 114.250 -2.313d 116.563 116.063 116.500 114.000 35521 2845 5 4:04 120.000 69.000
JPM 130.750 -3.000d 133.750 134.063 134.563 129.500 5998 766 N/A 4:00 147.813 72.125
AXP 139.688 -4.938d 144.625 144.688 145.063 139.625 21726 1525 202 3:59 150.625 67.000

Tech_Titans [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EMC 59.938 -0.625d 60.563 60.438 61.625 59.625 24929 2490 10 4:00 67.469 20.844
DELL 46.313 -0.750d 47.063 46.875 47.125 46.125 N/A 14858 4 4:00 55.000 20.375
INTC 82.250 -0.750d 83.000 83.063 84.125 81.125 N/A 17151 1 4:00 84.500 34.875
IBM 123.188 -0.813d 124.000 124.250 125.625 122.688 47741 2947 14 4:08 139.188 55.375
MSFT 92.250 -1.000d 93.250 92.875 93.438 91.563 N/A 17424 1 4:00 100.750 43.875
LU 64.250 -1.625d 65.875 66.063 66.438 64.063 47992 4796 1 4:01 79.750 26.719
CSCO 66.750 -1.750d 68.500 68.938 69.000 66.125 N/A 18096 6 4:00 70.313 20.563
WCOM 76.063 -2.438d 78.500 78.500 78.500 75.250 N/A 12047 2 4:00 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 41.500 1.000u 40.500 40.250 41.875 39.125 42537 5065 38 4:00 99.000 11.750
CNET 36.688 -2.813d 39.500 39.000 39.500 36.563 6145 1476 3 4:00 79.750 7.250
YHOO 143.813 -5.188d 149.000 148.500 149.750 142.563 42897 10071 5 4:00 244.000 29.500
CMGI 81.813 -5.313d 87.125 87.438 88.000 81.250 37094 10426 10 4:00 165.000 8.609
INKT 108.750 -5.500d 114.250 113.063 113.500 107.250 11083 2870 8 3:59 159.125 19.500
AOL 93.250 -5.875d 99.125 98.500 99.125 93.250 N/A 11717 1 4:06 175.500 17.250
RNWK 76.125 -6.125d 82.250 82.500 82.938 75.063 7782 2171 1 4:00 131.875 7.625
PCLN 66.844 -6.656d 73.500 73.625 73.625 66.500 16772 4295 14 3:59 165.000 58.000
EBAY 119.438 -7.813d 127.250 127.250 128.125 117.938 42681 11276 38 4:00 234.000 8.406
DCLK 94.750 -8.375d 103.125 102.875 104.375 94.125 20099 6083 2 4:00 176.000 6.750
AMZN 119.250 -9.250d 128.500 127.563 130.000 117.875 N/A 22423 2 4:00 221.250 21.656

Networkers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SUNW 75.625 -0.563d 76.188 76.813 78.188 75.000 N/A 11157 1 4:00 77.938 19.188
COMS 24.938 -0.750d 25.688 25.938 26.000 24.750 35856 3485 19 4:00 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NXTL 56.188 0.563u 55.625 55.688 56.688 55.688 19602 1626 56 4:00 59.813 15.375
PCS 59.063 -0.438d 59.500 59.375 59.500 58.563 3191 393 143 4:01 66.875 12.750
MOT 92.438 -0.625d 93.063 93.313 95.188 91.250 18959 1687 267 4:00 100.188 38.375
QCOM 183.000 -0.750d 183.750 187.938 188.063 180.000 28905 7235 7 4:00 198.625 18.875
NOK 81.875 -1.938d 83.813 84.813 84.875 81.250 28835 1534 13 4:09 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
HLIT 112.000 7.500u 104.500 106.000 112.000 99.875 5195 791 4 3:59 116.500 7.625
CMTN 120.625 3.125u 117.500 118.500 121.688 116.250 5253 1922 2 3:59 135.000 50.500
ADCT 36.063 0.625u 35.438 35.750 36.313 35.125 17657 1916 32 4:00 53.625 15.750
WCII 51.500 -0.688d 52.188 52.125 52.813 50.938 5814 618 10 3:59 64.438 10.250
CMVT 76.625 -1.000d 77.625 78.250 78.313 76.125 4078 613 26 4:00 83.063 19.578
ANTC 46.500 -1.063d 47.563 47.563 47.750 45.875 4879 438 17 3:59 50.438 11.500
AWRE 34.250 -1.125d 35.375 35.313 36.438 33.750 2585 499 5 3:58 87.125 4.250
NT 42.500 -1.188d 43.688 44.438 44.750 42.250 16401 1047 129 3:59 47.063 13.406
ETEK 57.875 -1.375d 59.250 59.000 60.375 57.125 1835 413 7 3:59 61.625 19.438
PDYN 45.250 -1.750d 47.000 48.000 48.313 42.500 1284 403 1 4:00 58.000 31.750
OCLI 78.750 -2.250d 81.000 80.500 80.563 76.188 2239 252 1 3:58 88.375 14.375
TERN 37.063 -2.688d 39.750 39.813 40.250 36.500 3065 635 1 4:00 60.500 7.000
TLAB 60.563 -2.688d 63.250 63.500 63.625 59.563 41295 5008 10 4:00 74.000 15.688
EFNT 42.938 -4.438d 47.375 46.875 47.375 41.875 4107 1151 8 3:59 68.000 29.250
JDSU 105.719 -4.469d 110.188 113.250 114.500 105.000 24323 5438 21 3:59 120.875 77.250
RBAK 112.500 -4.500d 117.000 119.625 122.750 112.125 10689 3967 1 3:59 143.625 32.500
JNPR 210.063 -7.938d 218.000 218.000 218.000 208.594 3286 1053 5 3:59 234.375 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 32.750 1.125d 31.625 34.000 35.375 32.625 36741 2639 1 3:59 33.688 7.625
RCNC 39.375 0.688u 38.688 39.000 40.000 38.625 3062 320 135 4:00 54.500 8.750
ADLAC 63.000 0.250u 62.750 62.875 63.875 62.750 3025 287 1 3:58 87.000 29.125
QWST 28.563 -0.063d 28.625 29.000 29.000 28.375 47957 5076 7 4:00 52.375 11.000
GTSG 32.813 -0.688d 33.500 33.625 34.000 32.000 9794 520 22 3:59 45.844 10.563
NXLK 49.875 -1.063d 50.938 52.625 53.750 49.500 8251 1707 2 4:00 57.688 5.250
MFNX 27.938 -1.125d 29.063 29.875 30.125 27.313 9181 1537 9 3:59 47.563 4.219
GBLX 27.063 -1.125d 28.188 28.625 28.625 26.750 25237 1865 47 3:59 64.250 8.000
COVD 45.938 -1.688d 47.625 47.188 47.313 45.250 4678 767 10 3:59 81.000 20.656
LVLT 58.000 -2.813d 60.813 61.063 61.188 57.563 7945 1535 1 3:59 100.125 22.37

ISPs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ELNK 48.250 1.375d 46.875 49.000 49.875 46.125 8687 1782 5 4:00 99.375 19.500
CNCX 23.188 -1.438d 24.625 25.875 26.000 22.500 19405 2196 1 4:00 57.625 7.125
MSPG 28.938 -1.625d 30.563 31.375 31.438 28.563 10522 2098 23 4:00 66.500 11.563
PSIX 48.000 -1.938d 49.938 49.688 49.750 47.938 5868 719 1 3:58 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VRIO 37.188 -0.813d 38.000 38.125 40.250 36.500 9120 827 5 3:59 42.500 35.625
ABOV 32.000 -1.313d 33.313 33.750 34.500 31.500 5755 903 3 4:00 75.500 5.750
EXDS 76.125 -6.625d 82.750 82.500 82.750 75.250 25184 5010 6 3:59 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 45.000 -0.250d 45.250 45.125 46.250 44.125 4460 580 110 4:00 72.625 9.750
GNET 60.438 -3.313d 63.750 63.375 63.625 60.000 5244 1388 1 3:59 99.500 3.203
LCOS 38.625 -3.438d 42.063 41.875 42.000 38.625 17276 3285 50 3:59 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SONE 36.750 -2.750d 39.500 39.500 39.750 35.500 3963 644 5 3:59 79.250 4.625
NTBK 22.375 -2.813d 25.188 25.250 25.375 22.250 13582 2262 6 3:59 83.000 3.578
TBFC 21.813 -3.250d 25.063 25.000 25.063 21.750 12184 847 12 3:59 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 20.063 -1.250d 21.313 21.063 21.313 20.000 27037 4411 5 3:59 62.781 1.875
EGRP 23.625 -2.313d 25.938 25.688 25.750 23.500 57550 9390 3 3:59 72.250 2.500
NDB 31.563 -2.938d 34.500 33.750 34.250 31.500 4491 816 5 3:59 93.000 8.125
SCH 38.250 -3.000d 41.250 40.625 40.688 38.250 35405 2540 1 4:08 77.500 9.250
NITE 33.000 -3.500d 36.500 35.500 35.500 32.750 39300 7119 6 4:00 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VRSN 105.375 3.000u 102.375 102.000 107.563 96.250 12501 2643 1 3:59 114.000 9.688
VERT 34.000 -0.875d 34.875 35.813 35.875 32.000 4881 959 30 3:59 74.500 17.375
INTU 87.938 -3.125d 91.063 91.063 91.750 87.750 12906 1252 5 4:00 110.750 26.250
NSOL 59.625 -3.313d 62.938 63.000 63.000 58.250 3719 940 12 4:00 153.750 10.500
BVSN 97.375 -6.750d 104.125 101.063 103.250 97.375 5309 1026 2 3:59 116.375 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 63.375 -4.375d 67.750 68.000 68.000 63.000 5040 703 5 3:59 77.500 15.500
STRM 38.750 -4.750d 43.500 42.625 42.750 38.750 2917 569 1 3:59 70.000 24.000
PHCM 119.125 -5.375d 124.500 128.000 128.000 115.500 3385 1583 1 3:59 147.875 32.250

PCs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GTW 95.375 -0.813d 96.188 96.250 97.250 95.125 7995 972 3 4:14 100.375 36.125
BBY 70.313 -2.188d 72.500 72.500 72.500 69.000 11134 960 121 4:00 80.500 15.969
AAPL 62.063 -2.563d 64.625 65.000 65.000 62.000 29961 3659 3 4:00 65.000 28.500

SemiCapX_EDA [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AMAT 70.000 1.063u 68.938 68.875 70.500 68.688 56420 6804 12 4:00 79.938 21.563
TER 69.375 0.750u 68.625 69.250 70.688 69.250 11596 584 1 4:04 80.563 15.000
SNPS 54.375 -0.188d 54.563 54.938 55.188 53.563 3611 665 8 4:00 63.250 24.500
KLAC 63.594 -0.219d 63.813 63.750 64.500 62.750 8879 1072 20 3:59 73.063 20.750
LRCX 54.313 -1.438d 55.750 55.750 56.250 54.125 3478 425 10 3:59 60.000 8.375
NVLS 54.406 -2.656d 57.063 57.188 57.188 54.000 10150 1481 2 3:59 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
TXN 80.375 0.875d 79.500 80.438 81.063 79.625 31374 2335 552 4:00 82.000 22.688
MCHP 54.875 0.750- 54.125 54.875 55.125 54.438 5301 440 1 3:59 56.500 17.000
TQNT 51.000 0.250d 50.750 51.500 51.500 48.500 2762 629 20 3:59 56.500 7.328
QLGC 87.000 0.000d 87.000 87.125 90.000 85.500 7601 1330 5 4:00 96.000 11.750
ALTR 42.750 -0.125d 42.875 42.813 42.813 41.813 19497 1405 6 4:00 46.875 14.531
CREE 32.250 -0.500d 32.750 33.500 33.563 31.563 4587 619 2 3:59 41.000 5.250
LLTC 61.875 -0.625d 62.500 62.750 63.125 61.625 3867 759 2 3:59 75.750 19.563
RFMD 42.938 -1.063d 44.000 45.188 46.000 42.750 13137 1672 5 3:59 48.500 3.063
LSCC 60.250 -1.094d 61.344 61.875 61.875 58.813 1634 347 14 3:59 68.125 18.875
GALT 55.250 -1.125d 56.375 56.750 57.063 55.000 2727 286 4 3:55 64.750 6.625
PMCS 94.500 -1.313d 95.813 97.125 97.250 94.000 5163 1002 2 3:59 102.250 11.438
TXCC 51.313 -1.500u 52.813 50.875 52.875 50.563 3315 401 1 4:00 55.813 7.328
MMCN 50.063 -1.625d 51.688 51.500 51.625 48.500 1754 327 5 3:58 57.000 7.750
VTSS 66.938 -1.750d 68.688 68.500 69.438 66.750 6682 868 6 4:00 74.500 17.125
XLNX 69.688 -1.938d 71.625 72.000 72.000 68.938 18164 2042 10 4:00 77.250 14.875
RMBS 103.250 -2.063d 105.313 105.875 106.125 100.125 10830 2067 4 4:00 117.500 45.000
AMCC 92.000 -2.125d 94.125 94.000 94.875 91.375 1957 350 9 4:00 99.500 12.250
BRCM 125.313 -6.313d 131.625 132.000 132.250 123.125 15212 3019 3 4:00 149.500 23.500

Software [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CPWR 31.000 0.438u 30.563 30.625 31.000 30.375 9568 1029 1 4:00 39.906 16.375
CHKP 75.500 -0.250d 75.750 77.375 77.375 72.875 3320 643 4 3:59 80.000 10.875
CA 51.188 -0.563d 51.750 51.813 51.938 50.563 6587 518 291 4:01 58.000 26.000
ORCL 36.438 -0.563d 37.000 36.938 37.063 36.250 43438 3504 1 4:12 41.156 12.125
MERQ 47.688 -0.563d 48.250 49.000 49.000 47.250 3234 250 4 4:00 52.500 10.563
CTXS 55.750 -0.625d 56.375 56.938 57.375 55.313 10827 1038 20 4:00 65.250 23.125
RATL 27.813 -0.813d 28.625 28.500 28.750 27.563 5092 438 14 4:00 40.000 10.500
VRTS 57.906 -1.219d 59.125 59.500 59.875 57.500 6961 992 2 4:00 63.438 11.875
ADBE 97.313 -1.563d 98.875 99.250 101.688 97.125 5313 1414 29 4:00 105.250 23.625
SEBL 66.375 -1.625d 68.000 69.500 69.500 66.250 7400 1325 1 4:00 73.000 15.125
LGTO 42.656 -1.781d 44.438 45.000 45.938 41.125 14853 2060 2 3:59 46.125 13.750
BMCS 52.500 -2.375d 54.875 55.438 55.500 51.750 24662 3328 1 4:00 64.875 30.000
EFII 58.938 -2.563d 61.500 61.563 61.938 58.750 1875 502 1 3:59 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
FLEX 58.375 2.875u 55.500 55.750 58.500 54.250 5083 530 10 3:59 60.250 10.984
SANM 75.875 1.250u 74.625 75.063 76.875 73.750 4669 749 9 4:00 83.500 19.625
SLR 73.938 0.188d 73.750 74.000 75.250 72.563 6068 859 191 3:59 78.938 19.406
JBL 44.313 -1.063d 45.375 45.563 45.875 44.125 2066 262 72 4:00 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 65.938 1.500u 64.438 65.125 66.375 64.750 5339 813 18 4:00 67.000 16.000
ADIC 26.625 0.250d 26.375 27.750 27.875 26.500 3099 346 5 3:58 29.000 3.063
EXTR 65.625 -3.250d 68.875 67.625 68.000 63.750 8961 1082 12 3:59 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
C 44.875 -2.125d 47.000 47.375 47.375 44.563 N/A 3666 10 4:06 51.750 19.000
GS 59.313 -2.250d 61.563 61.750 61.750 59.313 4381 418 5 4:00 77.250 55.188
MER 74.875 -4.750d 79.625 79.625 79.625 74.688 22534 2055 1 4:02 102.500 35.750
MWD 87.563 -5.063d 92.625 91.563 92.750 87.438 18612 1141 139 3:59 116.938 36.50

Bios_Drugs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BGEN 77.438 0.625u 76.813 76.938 78.063 76.250 8296 1295 1 4:00 81.563 20.875
AMGN 80.938 0.313u 80.625 80.250 82.125 80.250 33684 3299 73 4:00 84.813 28.969
PFE 38.813 0.188u 38.625 38.250 39.813 38.188 N/A 5158 963 4:01 50.031 28.656
IMNX 66.781 -2.531d 69.313 70.500 70.875 66.750 7123 1287 19 3:59 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 16.188 0.438u 15.750 16.063 16.750 15.875 5776 800 25 3:59 29.375 3.000
VISX 89.250 -0.500d 89.750 91.750 92.438 88.875 11168 1858 14 4:00 103.875 10.484