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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
DJII 11065.000 222.000u 10843.000 10843.000 11087.000 10843.000 N/A 3949 N/A 12:02 N/A N/A
COMP 2820.400 86.200u 2734.200 2793.600 2827.300 2793.600 163 145 1 12:07 2874.900 1357.100
NDX 2478.300 85.700u 2392.600 2393.800 2489.200 2393.800 703 597 1 12:22 2468.400 1063.300
BKX 817.500 36.000u 781.500 794.500 819.600 794.500 610 523 2 12:02 944.300 545.700

SPZ 1353.500 34.400u 1319.100 1319.100 1356.600 1319.100 644 559 1 12:07 1420.100 923.300
SOX 556.190 23.040u 533.150 533.150 557.430 533.150 716 626 1 12:02 538.310 182.590
QQQ 124.141 4.328u 119.813 123.250 124.563 122.813 49077 1468 50 12:02 123.500 97.000
VIX 21.830 -3.610d 25.440 22.700 22.700 21.300 146 133 1 12:07 60.630 16.730

DOW [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
JPM 132.875 6.938u 125.938 129.000 133.500 129.000 5769 592 3 12:02 147.813 72.125
AXP 141.813 5.938u 135.875 139.625 142.625 139.375 16343 934 N/A 12:02 150.625 67.000
HWP 109.313 4.375u 104.938 106.063 109.500 106.063 19154 1087 120 12:07 118.438 47.063
GE 116.438 3.500u 112.938 115.500 116.875 113.375 24702 1817 25 12:02 120.000 69.000

MRK 70.375 2.125u 68.250 69.750 70.438 69.000 22119 1434 437 12:07 87.375 57.500
WMT 47.125 1.438u 45.688 46.813 47.125 46.125 30766 1752 1 12:02 53.406 26.219

Tech_Titans [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
IBM 129.313 3.438u 125.875 128.375 129.750 128.313 30370 2159 2 12:02 139.188 55.375
MSFT 95.125 3.313u 91.813 93.750 96.438 93.500 N/A 13191 8 12:07 100.750 43.875
INTC 88.375 3.063u 85.313 87.063 89.063 87.000 N/A 13755 100 12:07 86.000 34.875
WCOM 77.063 2.375u 74.688 76.750 77.500 76.375 61985 5292 10 12:07 96.766 39.000

CSCO 70.375 2.125u 68.250 69.875 70.875 69.750 N/A 12227 1 12:07 70.313 20.563
EMC 63.063 2.063u 61.000 62.438 63.375 62.000 26147 2130 2 12:02 67.469 20.844
LU 65.938 1.938u 64.000 65.500 66.438 65.063 39225 3271 1 12:02 79.750 26.719
DELL 49.250 1.563u 47.688 48.625 49.500 48.250 N/A 15573 1 12:07 55.000 20.375

E*Titans [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
YHOO 151.000 9.438u 141.563 147.500 151.688 146.875 44678 8211 1 12:07 244.000 29.500
INKT 115.063 7.219u 107.844 112.500 115.250 111.750 10835 2034 20 12:07 159.125 19.500
EBAY 128.500 7.063u 121.438 126.250 128.750 125.500 26020 5821 30 12:07 234.000 8.406
AOL 96.250 5.000u 91.250 95.250 96.500 94.250 N/A 6818 20 12:02 175.500 17.250

RNWK 84.875 4.750u 80.125 83.063 86.000 83.000 6926 1327 2 12:07 131.875 7.625
CMGI 84.125 4.000d 80.125 84.375 84.500 83.250 16804 4145 3 12:07 165.000 8.609
CNET 39.000 3.563u 35.438 38.250 39.750 37.625 10281 1707 8 12:07 79.750 7.250
DCLK 97.000 3.500d 93.500 98.000 99.375 96.125 9416 2393 15 12:07 176.000 6.750

ATHM 39.000 1.938- 37.063 39.000 39.500 38.688 22422 2740 10 12:07 99.000 11.750
AMZN 61.750 1.688d 60.063 63.750 63.875 60.500 N/A 16706 5 12:07 110.625 10.813
PCLN 65.500 1.500d 64.000 68.500 68.500 65.188 7422 1577 41 12:07 165.000 58.000

Networkers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SUNW 83.625 4.063u 79.563 81.375 84.000 81.313 44328 5986 1 12:07 81.500 19.188
COMS 26.688 -0.375d 27.063 27.688 27.813 26.500 39095 5313 1 12:07 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 94.625 4.250u 90.375 92.875 94.625 91.938 17137 829 18 12:02 100.188 38.375
NXTL 59.500 3.375u 56.125 57.750 59.688 57.563 26459 2229 1 12:07 59.813 15.375
NOK 87.063 3.188u 83.875 85.750 87.875 84.750 12220 740 9 12:02 99.375 29.531
PCS 60.125 0.688u 59.438 60.000 60.750 59.875 3713 286 4 12:02 66.875 12.750

QCOM 165.000 -2.250d 167.250 172.813 173.000 164.750 36870 7060 1 12:07 198.625 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
HLIT 128.375 11.297d 117.078 129.750 129.875 124.750 3090 631 23 12:07 129.500 7.625
CMTN 108.125 8.031d 100.094 108.375 111.500 107.500 7077 2180 4 12:07 135.000 50.500
JDSU 112.875 5.813- 107.063 112.875 114.688 112.000 10007 2365 3 12:07 120.875 77.250
EFNT 46.500 4.438u 42.063 45.750 49.125 45.625 5680 1145 3 12:07 68.000 29.250
TLAB 62.625 3.938u 58.688 61.000 63.125 60.875 32001 3546 8 12:07 74.000 15.688

RBAK 112.250 3.750d 108.500 115.375 119.250 110.438 20891 5174 1 12:07 143.625 32.500
CMVT 89.438 3.563u 85.875 88.125 89.875 88.000 6845 872 1 12:07 87.250 19.578
TERN 40.500 3.313u 37.188 39.063 40.813 38.375 6587 1147 2 12:07 60.500 7.000
AWRE 33.000 2.250d 30.750 33.375 33.500 32.188 2323 341 25 12:07 87.125 4.250

ETEK 62.500 2.188d 60.313 62.969 63.250 62.313 1538 244 30 12:03 62.500 19.438
OCLI 76.125 1.813d 74.313 76.625 76.625 75.000 477 105 1 12:05 88.375 14.375
NT 42.313 1.813u 40.500 42.250 42.625 41.938 11154 597 11 12:02 47.063 13.406
WCII 52.000 1.406u 50.594 51.375 52.625 51.250 2879 314 10 12:07 64.438 10.250

ADCT 40.188 1.250u 38.938 39.438 40.500 37.750 11466 1211 2 12:07 53.625 15.750
PDYN 46.000 1.125d 44.875 47.000 47.750 45.563 650 185 1 12:07 58.000 31.750
ANTC 45.875 1.125d 44.750 46.000 46.750 45.250 2517 225 52 12:07 50.438 11.500
JNPR 191.563 -7.063d 198.625 204.500 205.125 189.063 7219 2340 1 12:07 234.375 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
COVD 47.750 3.938d 43.813 49.625 49.625 47.500 12016 1564 2 12:07 81.000 20.656
LVLT 65.313 2.813u 62.500 63.000 65.625 63.000 7240 1158 1 12:07 100.125 22.375
ADLAC 64.500 1.531u 62.969 63.750 64.563 63.500 1615 108 6 12:07 87.000 29.125

NXLK 52.375 0.750d 51.625 53.125 53.250 52.375 2879 362 20 12:07 57.688 5.250
MFNX 32.063 0.750d 31.313 32.375 32.813 31.500 9297 1395 3 12:07 47.563 4.219
MCLD 33.688 0.688u 33.000 33.313 33.750 33.250 3214 341 3 12:07 35.375 7.625
QWST 28.750 0.563d 28.188 29.125 29.125 28.500 27383 2734 3 12:07 52.375 11.000

GBLX 22.375 -0.063d 22.438 23.375 23.375 22.250 17651 2041 1 12:07 64.250 8.000
GTSG 29.313 -0.219d 29.531 31.125 31.125 29.125 14282 579 8 12:07 45.844 10.563
RCNC 43.313 -0.313d 43.625 44.250 44.625 43.000 1379 202 1 12:07 54.500 8.750

ISPs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CNCX 22.563 2.188u 20.375 22.313 22.750 22.063 4884 675 2 12:07 57.625 7.125
PSIX 47.125 1.750d 45.375 47.500 48.125 46.063 4329 713 8 12:07 73.750 8.375
ELNK 47.875 1.438d 46.438 48.125 48.500 47.250 1772 288 10 12:07 99.375 19.500
MSPG 28.438 1.063u 27.375 28.250 28.938 28.000 5692 1003 3 12:07 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EXDS 75.938 2.313d 73.625 79.000 79.000 75.375 19393 2670 10 12:07 89.750 3.875
VRIO 35.313 1.250d 34.063 36.000 36.188 35.063 2730 272 25 12:07 42.500 6.500
ABOV 37.125 1.063- 36.063 37.125 37.938 36.500 2731 606 2 12:06 75.500 5.750

E*Portals [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GNET 66.375 3.125d 63.250 67.625 68.000 65.500 4900 1150 3 12:07 99.500 3.203
LCOS 43.750 2.625u 41.125 42.875 44.188 42.750 10425 1727 4 12:07 72.688 10.031
INSP 47.188 1.250u 45.938 46.875 47.438 46.750 4070 319 10 12:07 72.625 9.750

E*Banking [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SONE 43.063 1.563u 41.500 42.500 43.750 42.375 3690 420 8 12:07 79.250 4.625
NTBK 24.125 0.813d 23.313 24.625 25.375 24.063 4225 708 4 12:07 83.000 3.578
TBFC 23.250 0.438u 22.813 23.125 24.188 22.875 2504 278 10 12:05 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SCH 40.938 1.938- 39.000 40.938 41.438 40.375 14202 1105 11 12:02 77.500 9.250
NITE 32.875 0.875d 32.000 34.000 34.188 32.250 23198 3807 3 12:07 81.625 2.250
EGRP 24.688 0.563d 24.125 24.938 25.438 24.375 35393 4686 3 12:07 72.250 2.500
AMTD 20.063 0.125d 19.938 20.813 21.188 19.938 15197 2241 6 12:07 62.781 1.875

NDB 25.875 -5.375d 31.250 27.000 27.000 25.625 12235 1458 100 12:07 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 110.188 6.750u 103.438 107.000 110.500 107.000 8614 1143 1 12:07 114.000 9.688
BVSN 104.250 4.938u 99.313 104.000 107.000 103.563 2311 516 7 12:07 116.375 9.250
INTU 92.500 2.375u 90.125 91.500 93.000 91.250 4967 437 1 12:07 110.750 26.250
NSOL 58.313 1.625d 56.688 59.438 59.438 56.625 5948 1148 1 12:07 153.750 10.500

VERT 34.125 0.750d 33.375 35.875 35.938 33.750 1732 347 5 12:07 74.500 17.375

E*Misc [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PHCM 142.063 9.313u 132.750 137.000 148.063 136.625 6587 2242 2 12:07 147.875 32.250
GMST 68.750 3.000u 65.750 68.250 69.125 66.750 4022 379 8 12:07 77.500 15.500
STRM 43.625 1.250d 42.375 44.875 45.000 43.563 2108 374 5 12:07 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 73.250 2.688u 70.563 71.938 75.250 71.875 49952 6302 1 12:07 71.438 28.500
GTW 98.500 1.750u 96.750 97.375 98.688 97.375 6148 559 N/A 12:02 100.375 36.125
BBY 59.688 -1.750d 61.438 62.625 63.188 59.250 39498 1942 5 12:02 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
KLAC 67.813 3.563u 64.250 66.625 67.938 66.250 6534 1085 16 12:07 73.063 20.750
NVLS 63.000 3.250u 59.750 61.875 64.500 61.813 12023 1332 5 12:07 75.875 20.875
AMAT 77.188 2.750u 74.438 76.188 77.500 75.813 37600 4660 10 12:07 79.938 21.563
LRCX 59.938 2.500u 57.438 57.625 60.375 57.625 6746 903 10 12:07 60.000 8.375

TER 39.188 1.375u 37.813 39.000 39.938 38.875 7640 438 2 12:02 40.250 7.500
SNPS 59.500 1.188u 58.313 58.938 59.938 58.938 2069 374 5 12:07 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AMCC 102.250 5.500u 96.750 98.750 103.250 98.500 3725 640 1 12:07 99.500 12.250
QLGC 92.688 5.125u 87.563 90.500 93.500 90.500 3338 759 3 12:07 96.000 11.750
BRCM 129.500 4.688u 124.813 128.500 130.625 128.500 6615 1137 1 12:07 149.500 23.500
LLTC 69.188 4.313u 64.875 66.688 70.000 66.250 8693 1418 4 12:07 75.750 19.563

TXCC 54.188 3.688u 50.500 53.375 55.000 53.000 904 235 1 12:07 55.813 7.328
ALTR 49.313 3.250u 46.063 47.875 50.750 47.875 52267 5701 5 12:07 46.875 14.531
VTSS 71.125 3.188u 67.938 69.500 71.813 69.500 6455 909 1 12:07 74.500 17.125
XLNX 73.875 3.125d 70.750 74.313 74.500 72.500 15157 2041 1 12:07 77.250 14.875

RMBS 93.625 3.125u 90.500 93.375 96.000 93.125 7855 1350 1 12:07 117.500 45.000
PMCS 95.375 3.000u 92.375 94.938 98.000 94.563 4184 805 2 12:07 102.250 11.438
MCHP 56.125 2.875u 53.250 54.250 56.875 54.250 1790 428 1 12:07 57.563 17.000
LSCC 66.250 2.500u 63.750 65.125 66.625 65.000 1611 279 2 12:07 68.125 18.875

TQNT 55.625 1.750u 53.875 55.000 56.000 54.500 2561 396 1 12:07 56.500 7.328
TXN 86.188 1.438- 84.750 86.188 86.500 85.375 23851 1285 218 12:07 85.750 22.688
GALT 49.500 1.000d 48.500 49.875 50.875 48.875 4451 262 5 12:07 64.750 6.625
RFMD 44.750 0.875d 43.875 45.563 45.625 44.250 6287 909 24 12:07 48.500 3.063

CREE 38.125 0.813u 37.313 38.000 38.750 37.875 3511 488 6 12:07 41.000 5.250
MMCN 25.688 -0.438d 26.125 27.125 27.188 25.313 6199 740 20 12:07 57.000 7.750

Software [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SEBL 74.750 6.250u 68.500 70.750 75.125 70.000 10247 1775 1 12:07 73.000 15.125
CTXS 58.750 3.875u 54.875 56.500 59.000 56.125 10010 1156 2 12:07 65.250 23.125
CHKP 83.750 3.750u 80.000 81.688 85.000 81.563 4382 456 3 12:07 81.625 10.875
ADBE 102.250 3.688u 98.563 100.750 103.000 100.375 3517 648 3 12:07 105.250 23.625

MERQ 55.250 3.125u 52.125 53.250 55.500 53.250 5032 325 8 12:07 54.625 10.563
LGTO 45.531 2.656u 42.875 45.125 46.125 44.625 6017 748 2 12:07 46.125 13.750
CA 55.438 2.625u 52.813 54.750 55.500 54.563 9121 439 45 12:02 58.000 26.000
EFII 60.125 2.375u 57.750 59.250 60.125 58.000 2947 458 1 12:07 64.875 14.125

VRTS 65.000 2.063u 62.938 63.688 65.125 63.625 9504 1058 1 12:07 63.625 11.875
BMCS 56.000 2.000u 54.000 55.125 56.250 55.000 17925 1453 4 12:07 64.875 30.000
ORCL 40.000 1.563u 38.438 38.875 40.188 38.875 N/A 9361 10 12:07 41.156 12.125
RATL 29.563 1.375u 28.188 28.938 29.750 28.875 1550 171 9 12:06 40.000 10.500

CPWR 29.750 0.500d 29.250 29.813 29.875 29.625 14022 1017 2 12:07 39.906 16.375

ECM [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SLR 75.875 2.000u 73.875 75.500 76.250 75.438 6939 318 N/A 12:02 78.938 19.406
JBL 45.875 1.875u 44.000 44.875 46.250 44.625 2205 173 116 12:07 55.375 11.500
FLEX 62.500 1.125u 61.375 62.375 63.375 62.250 2263 234 16 12:07 62.000 10.984
SANM 75.688 0.438d 75.250 76.375 76.625 75.500 2668 300 10 12:07 83.500 19.625

Misc [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EXTR 66.875 5.375u 61.500 64.000 67.938 63.250 7426 1257 1 12:07 90.250 35.063
NTAP 66.750 2.063u 64.688 65.500 67.000 65.500 2717 461 8 12:06 67.000 16.000
ADIC 31.125 1.375d 29.750 32.688 33.125 30.563 3171 389 50 12:07 35.250 3.063

Banks_Brokers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MWD 93.125 4.313u 88.813 92.250 94.000 92.063 13482 546 92 12:02 116.938 36.500
MER 78.438 3.438u 75.000 77.875 78.938 77.625 15567 922 5 12:02 102.500 35.750
GS 62.438 3.188u 59.250 60.750 62.688 60.750 5710 277 N/A 12:02 77.250 55.188
C 46.125 2.188u 43.938 46.000 46.500 45.500 N/A 2212 25 12:02 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BGEN 82.250 3.375u 78.875 79.813 82.563 79.813 9435 1199 3 12:07 81.750 20.875
AMGN 84.875 2.250u 82.625 84.000 85.000 84.000 20983 2356 2 12:07 84.938 28.969
PFE 39.375 1.375u 38.000 38.438 39.438 38.375 38174 2563 N/A 12:02 50.031 28.656
IMNX 63.250 -0.813d 64.063 66.000 67.500 61.500 14099 1509 5 12:07 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VISX 91.563 4.688u 86.875 88.813 92.188 88.813 7178 1374 5 12:07 103.875 10.484
BEAM 17.375 0.188d 17.188 17.500 18.000 17.250 5158 544 7 12:07 29.375 3.000