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 26.460 2.720d 23.740 26.490 28.110 25.440 263 234 1 2:06 60.630 16.730
QQQ 119.063 -1.172u 120.234 118.000 120.109 117.750 49957 1504 15 2:02 123.500 97.000
SOX 527.400 -2.690d 530.090 530.090 532.000 517.270 1189 1060 1 2:02 538.310 182.590
SPZ 1311.800 -19.300d 1331.100 1331.100 1331.100 1304.800 1113 978 1 2:07 1420.100 923.300

BKX 778.100 -19.800d 797.900 788.500 788.500 774.300 1068 946 1 2:02 944.300 545.700
NDX 2385.100 -19.800d 2404.900 2404.900 2404.900 2356.400 1172 1023 1 2:22 2468.400 1063.300
COMP 2722.700 -28.100u 2750.800 2716.100 2736.300 2698.100 283 244 1 2:07 2874.900 1357.100
DJII 10748.000 -190.000d 10938.000 10938.000 10938.000 10733.000 N/A 6862 N/A 2:02 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
WMT 45.000 0.000u 45.000 44.000 45.000 43.563 37450 2255 7 2:07 53.406 26.219
HWP 104.750 -0.250u 105.000 103.500 105.188 103.000 12068 1022 6 2:02 118.438 47.063
MRK 68.125 -0.750- 68.875 68.125 68.938 67.250 24875 1509 1 2:02 87.375 57.500
GE 111.625 -2.063d 113.688 112.625 112.688 111.375 26228 2324 10 2:02 120.000 69.000

JPM 125.438 -4.188d 129.625 127.250 127.313 125.125 6987 665 3 2:02 147.813 72.125
AXP 133.875 -5.125d 139.000 136.500 137.250 133.500 15931 1109 5 2:02 150.625 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 83.500 0.063u 83.438 82.250 84.125 82.000 N/A 15890 10 2:07 85.125 34.875
MSFT 91.563 -0.813u 92.375 91.500 92.563 90.688 N/A 12537 1 2:07 100.750 43.875
DELL 47.000 -0.875u 47.875 46.750 47.313 46.188 N/A 11907 1 2:07 55.000 20.375
EMC 60.313 -1.063u 61.375 60.000 60.813 59.500 20280 1950 N/A 2:02 67.469 20.844

LU 62.938 -1.063d 64.000 63.188 63.500 62.563 42692 4127 2 2:02 79.750 26.719
CSCO 67.688 -1.250d 68.938 68.250 68.500 66.750 N/A 13664 20 2:07 70.313 20.563
WCOM 74.563 -1.438d 76.000 75.250 75.375 74.000 N/A 7659 20 2:07 96.766 39.000
IBM 124.688 -2.563d 127.250 126.500 126.750 124.250 38493 2597 2 2:02 139.188 55.375

E*Titans [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AMZN 60.188 0.688u 59.500 57.500 61.750 57.375 N/A 24553 2 2:07 110.625 10.813
RNWK 77.750 0.375u 77.375 76.188 78.875 75.063 6433 1460 5 2:06 131.875 7.625
CNET 35.625 -0.625u 36.250 35.250 36.938 34.875 4503 970 4 2:04 79.750 7.250
CMGI 80.125 -0.750u 80.875 78.625 81.625 78.000 21173 5798 10 2:07 165.000 8.609

AOL 90.125 -0.750u 90.875 89.000 91.000 88.375 N/A 6523 N/A 2:02 175.500 17.250
DCLK 92.875 -1.000u 93.875 92.000 96.625 90.750 14885 3988 1 2:07 176.000 6.750
ATHM 37.219 -1.031d 38.250 37.500 38.000 37.000 26149 3860 10 2:07 99.000 11.750
INKT 108.000 -1.125u 109.125 107.250 112.000 106.500 9487 2213 10 2:07 159.125 19.500

PCLN 64.250 -1.344u 65.594 64.125 65.313 62.500 9515 2141 1 2:06 165.000 58.000
EBAY 120.125 -1.813u 121.938 117.750 123.250 117.250 32214 7781 6 2:07 234.000 8.406
YHOO 141.438 -1.875u 143.313 140.250 142.500 139.375 34704 7295 1 2:07 244.000 29.500

Networkers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
COMS 26.875 2.125u 24.750 24.688 28.000 24.438 N/A 12482 3 2:07 51.125 20.000
SUNW 79.734 0.047u 79.688 78.688 80.625 77.875 N/A 8118 1 2:07 81.500 19.188

WirelessMfr_Carrier [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NOK 83.000 0.750u 82.250 81.500 83.688 81.000 20234 1071 21 2:01 99.375 29.531
QCOM 169.109 0.422u 168.688 161.188 172.875 157.250 N/A 25076 4 2:07 198.625 18.875
NXTL 56.375 -0.250u 56.625 55.750 56.688 55.500 24522 2037 10 2:07 59.813 15.375
PCS 58.563 -1.125d 59.688 58.875 59.625 58.063 3588 370 1 2:06 66.875 12.750

MOT 89.938 -1.813d 91.750 90.000 90.313 89.188 12390 907 4 2:01 100.188 38.375

Tcom&Cable_Gear [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
JNPR 193.500 13.438u 180.063 173.750 193.813 170.188 15111 4135 1 2:07 234.375 90.125
RBAK 106.875 7.000u 99.875 95.563 108.750 95.000 31634 8677 4 2:07 143.625 32.500
HLIT 120.000 5.000u 115.000 112.250 122.000 110.000 3591 1091 1 2:05 129.500 7.625
TERN 37.250 3.813u 33.438 32.750 41.313 31.250 17359 2984 1 2:07 60.500 7.000

CMVT 85.375 1.625u 83.750 82.750 86.500 82.125 8261 1493 5 2:07 85.250 19.578
ETEK 61.000 0.250u 60.750 58.750 62.500 58.500 1940 475 13 2:07 61.625 19.438
PDYN 44.563 0.188u 44.375 43.250 45.500 42.000 1156 193 25 2:05 58.000 31.750
AWRE 31.250 -0.250d 31.500 32.063 32.063 30.875 3388 413 5 2:07 87.125 4.250

ADCT 38.625 -0.438u 39.063 38.500 38.813 37.688 17867 1350 105 2:07 53.625 15.750
WCII 50.500 -0.500- 51.000 50.500 51.250 49.500 4110 447 1 2:05 64.438 10.250
TLAB 58.563 -0.688u 59.250 58.313 60.375 57.125 28500 3969 4 2:07 74.000 15.688
NT 40.063 -1.125d 41.188 40.500 40.813 39.813 39435 984 2 2:01 47.063 13.406

ANTC 44.688 -1.313d 46.000 45.000 45.625 44.438 1518 153 38 2:03 50.438 11.500
OCLI 74.000 -1.563d 75.563 75.563 75.750 73.250 415 95 10 1:52 88.375 14.375
JDSU 108.063 -1.938u 110.000 106.750 111.500 105.500 16478 3976 1 2:07 120.875 77.250
EFNT 42.625 -2.375d 45.000 42.875 45.000 41.625 3260 615 1 1:57 68.000 29.250
CMTN 103.375 -5.563d 108.938 103.750 108.500 99.750 9930 3257 1 2:07 135.000 50.500

Tcom&Cable_SrvcPrvdr [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LVLT 61.938 1.844u 60.094 59.125 62.563 58.125 8120 1296 11 2:07 100.125 22.375
MFNX 30.188 0.781u 29.406 29.375 31.813 28.625 16272 2319 10 2:07 47.563 4.219
ADLAC 63.563 0.438u 63.125 62.500 64.188 62.375 2987 202 110 2:06 87.000 29.125
MCLD 33.625 0.094u 33.531 33.000 33.938 32.625 5244 564 10 2:03 35.375 7.625

RCNC 43.000 -0.750d 43.750 43.438 43.500 42.625 2736 270 5 2:04 54.500 8.750
QWST 28.500 -0.813d 29.313 28.813 28.875 28.250 26058 3152 1 2:07 52.375 11.000
COVD 44.000 -1.031d 45.031 44.500 46.125 43.500 4431 609 2 2:07 81.000 20.656
NXLK 51.875 -1.563d 53.438 52.375 53.500 49.875 5200 829 15 2:07 57.688 5.250

GBLX 22.375 -1.688d 24.063 24.250 24.625 22.125 N/A 5720 2 2:07 64.250 8.000
GTSG 29.625 -2.750d 32.375 31.563 31.625 29.000 20778 761 5 2:04 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ELNK 46.688 -0.500u 47.188 46.063 47.063 45.500 1826 389 3 2:07 99.375 19.500
CNCX 21.000 -0.813u 21.813 20.750 21.750 20.313 4345 555 1 2:07 57.625 7.125
MSPG 27.188 -1.063d 28.250 27.500 27.875 27.000 5373 1045 2 2:07 66.500 11.563
PSIX 45.375 -2.125d 47.500 45.875 46.250 44.375 6617 1004 5 2:06 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 35.000 0.938u 34.063 34.000 36.875 33.188 4770 1157 1 2:07 75.500 5.750
VRIO 34.313 -0.938d 35.250 35.125 35.375 33.813 5897 404 2 2:03 42.500 6.500
EXDS 72.750 -3.156d 75.906 73.500 76.250 72.500 18579 3561 2 2:07 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 64.438 4.188u 60.250 61.250 66.000 60.875 16416 4848 1 2:07 99.500 3.203
INSP 45.813 -0.438u 46.250 45.500 46.375 45.250 1826 256 1 2:05 72.625 9.750
LCOS 41.125 -0.875u 42.000 40.875 42.000 40.875 7360 1479 5 2:07 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 39.000 0.000u 39.000 38.000 39.875 37.625 1462 198 10 1:59 79.250 4.625
TBFC 22.250 -0.625d 22.875 22.500 22.625 21.500 1492 157 10 2:06 75.875 3.938
NTBK 23.188 -1.125d 24.313 23.500 24.313 22.750 5630 783 1 2:05 83.000 3.578

E*Brokers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SCH 39.375 0.313u 39.063 38.063 39.500 37.750 16752 1181 11 2:02 77.500 9.250
NITE 31.188 -0.375u 31.563 30.375 31.938 30.000 27161 4080 8 2:07 81.625 2.250
NDB 30.750 -0.500d 31.250 31.000 31.500 30.375 2248 400 1 1:59 93.000 8.125
EGRP 23.625 -0.563d 24.188 23.750 23.875 23.250 19011 3107 2 2:07 72.250 2.500

AMTD 19.750 -0.563u 20.313 19.688 20.250 19.438 11852 1936 1 2:07 62.781 1.875

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 -0.625u 91.375 90.000 91.500 89.250 5027 580 6 2:07 110.750 26.250
VERT 33.688 -0.656u 34.344 33.125 34.000 32.250 1723 398 1 2:04 74.500 17.375
BVSN 100.000 -1.000u 101.000 95.938 101.625 95.438 1742 512 5 2:02 116.375 9.250
NSOL 55.875 -2.250d 58.125 56.063 56.625 55.500 3163 546 1 2:07 153.750 10.500

VRSN 102.375 -5.563d 107.938 105.938 106.500 102.375 4617 938 4 2:07 114.000 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 120.875 5.625u 115.250 110.250 121.000 107.875 5665 1788 1 2:07 147.875 32.250
STRM 42.250 -1.094u 43.344 40.938 45.250 39.250 8193 2263 2 2:06 70.000 24.000
GMST 64.875 -1.500d 66.375 65.125 66.250 63.750 2922 353 11 2:07 77.500 15.500

PCs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AAPL 69.875 1.250u 68.625 67.625 70.125 66.875 48681 6521 5 2:07 68.813 28.500
GTW 96.813 0.938u 95.875 95.625 97.500 94.875 10241 1057 1 2:02 100.375 36.125
BBY 62.813 -9.125d 71.938 68.250 68.625 62.250 40612 2983 1072 2:07 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 37.625 0.250u 37.375 37.188 38.375 36.500 14895 665 1 2:02 40.250 7.500
AMAT 74.250 0.250u 74.000 72.500 75.188 72.250 57172 7319 10 2:07 79.938 21.563
SNPS 58.563 0.125u 58.438 57.688 59.375 56.875 1984 426 1 1:56 63.250 24.500
KLAC 64.750 -0.500u 65.250 64.188 66.250 63.750 14479 1532 1 2:06 73.063 20.750

LRCX 56.750 -0.813d 57.563 57.125 58.125 56.313 6884 706 1 2:07 60.000 8.375
NVLS 59.563 -0.813u 60.375 59.125 62.500 58.750 12406 1875 4 2:07 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LLTC 65.188 2.625u 62.563 61.563 66.125 61.500 10310 1762 1 2:06 75.750 19.563
TXN 84.375 2.625u 81.750 80.938 85.750 80.500 36541 2069 2 2:02 83.563 22.688
ALTR 45.375 0.813u 44.563 43.313 45.750 43.125 21742 1939 10 2:07 46.875 14.531
XLNX 70.938 0.750u 70.188 69.500 72.188 68.500 21075 2490 5 2:07 77.250 14.875

CREE 37.125 0.000u 37.125 36.125 38.000 35.563 6578 901 2 2:07 41.000 5.250
AMCC 94.500 -0.250d 94.750 94.750 94.750 93.250 1995 229 1 2:00 99.500 12.250
TQNT 54.125 -0.375u 54.500 52.063 55.750 51.750 3816 569 2 1:58 56.500 7.328
MMCN 26.125 -0.625u 26.750 26.000 28.000 25.500 21826 2505 20 2:07 57.000 7.750

QLGC 85.500 -0.625d 86.125 85.938 88.250 83.625 4325 1019 4 2:07 96.000 11.750
VTSS 69.000 -0.875u 69.875 68.875 69.875 68.125 2547 603 2 2:07 74.500 17.125
RFMD 43.313 -1.063u 44.375 43.125 44.313 42.500 5004 836 1 2:07 48.500 3.063
LSCC 61.500 -1.375u 62.875 61.250 62.750 60.813 951 200 1 1:55 68.125 18.875

MCHP 53.375 -1.375d 54.750 54.250 54.375 52.500 4962 555 1 2:02 57.563 17.000
TXCC 51.063 -1.438d 52.500 52.625 52.625 50.875 828 154 1 2:05 55.813 7.328
GALT 47.875 -1.875d 49.750 48.688 49.000 45.875 7011 574 1 1:59 64.750 6.625
PMCS 93.375 -1.875d 95.250 93.750 94.250 91.875 5510 969 1 2:06 102.250 11.438

BRCM 124.000 -4.500d 128.500 125.125 127.000 123.250 6893 1524 7 2:07 149.500 23.500
RMBS 87.813 -7.438u 95.250 85.500 89.250 83.500 36303 5434 5 2:07 117.500 45.000

Software [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MERQ 52.250 1.125u 51.125 50.813 54.625 49.750 2913 562 3 2:07 52.500 10.563
ORCL 38.500 0.813u 37.688 37.250 38.813 37.125 N/A 6809 1 2:07 41.156 12.125
VRTS 62.500 0.750u 61.750 60.563 62.500 59.875 9309 963 1 2:07 63.438 11.875
CHKP 80.125 0.125u 80.000 79.813 81.625 78.500 5079 624 1 2:07 80.875 10.875

RATL 28.500 0.000u 28.500 28.000 28.938 27.750 2674 273 10 2:04 40.000 10.500
ADBE 98.063 -0.313u 98.375 97.875 100.000 97.125 2324 661 1 2:06 105.250 23.625
CTXS 55.250 -0.375u 55.625 54.500 55.875 53.375 5530 900 5 2:03 65.250 23.125
LGTO 44.000 -0.625- 44.625 44.000 44.375 42.625 4479 830 3 2:06 46.125 13.750

SEBL 68.813 -0.688u 69.500 67.375 70.125 67.250 7132 1107 1 2:06 73.000 15.125
CA 53.063 -0.813d 53.875 53.500 54.625 52.875 12493 628 4 2:01 58.000 26.000
CPWR 29.500 -0.813d 30.313 29.875 30.000 29.188 26454 1305 1 2:06 39.906 16.375
EFII 58.250 -1.313d 59.563 58.875 59.250 58.000 2457 263 1 2:04 64.875 14.125

BMCS 53.938 -1.438u 55.375 53.875 55.250 53.500 18325 1629 4 2:07 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 44.125 -1.000d 45.125 44.938 44.938 43.500 1355 170 10 2:01 55.375 11.500
SANM 75.875 -1.000d 76.875 76.000 76.313 74.625 3337 473 6 2:04 83.500 19.625
FLEX 60.563 -1.188d 61.750 61.000 61.500 59.938 1665 387 7 2:04 62.000 10.984
SLR 73.688 -1.563d 75.250 75.250 75.250 72.625 9321 642 4 2:02 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 60.875 1.125u 59.750 58.000 62.375 56.625 16886 1477 3 2:07 90.250 35.063
ADIC 30.375 0.375u 30.000 29.125 31.750 27.500 2588 430 12 2:04 35.250 3.063
NTAP 64.688 0.125u 64.563 64.125 65.500 63.750 3110 469 8 2:07 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 74.563 0.250u 74.313 73.563 75.125 72.438 12871 1229 1 2:01 102.500 35.750
GS 59.813 -0.500u 60.313 59.500 60.438 58.875 4803 312 5 1:59 77.250 55.188
MWD 89.000 -0.500u 89.500 88.000 90.063 87.500 14616 844 5 2:02 116.938 36.500
C 43.625 -1.250d 44.875 44.000 44.188 43.313 50564 2674 N/A 2:02 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PFE 37.625 -1.000u 38.625 37.563 38.000 37.188 37755 3079 N/A 2:02 50.031 28.656
AMGN 82.875 -1.625d 84.500 83.188 83.250 81.938 25393 2642 2 2:07 84.938 28.969
BGEN 78.875 -1.938d 80.813 80.188 80.375 78.250 11752 1367 1 2:07 81.750 20.875
IMNX 65.250 -4.719d 69.969 69.000 69.125 65.063 9249 981 6 2:07 73.500 11.969

Laser [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BEAM 16.750 1.000u 15.750 15.500 16.875 15.000 10890 1426 20 2:07 29.375 3.000
VISX 88.063 -1.938d 90.000 88.125 88.500 86.750 7681 1206 1 2:07 103.875 10.484