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 11077.000 43.000u 11034.000 11034.000 11082.000 10967.000 N/A 3562 N/A 11:48 N/A N/A
COMP 2849.600 12.400u 2837.200 2824.000 2851.100 2816.300 145 113 1 11:52 2874.900 1357.100
NDX 2496.400 4.600u 2491.800 2491.800 2504.600 2469.100 636 542 1 12:08 2525.000 1063.300
SPZ 1355.000 4.500u 1350.500 1350.500 1355.000 1340.900 577 505 1 11:53 1420.100 923.300

SOX 568.180 4.450u 563.730 563.730 573.760 562.460 651 574 1 11:48 566.040 182.590
BKX 793.500 2.300u 791.200 787.700 795.200 781.000 542 472 1 11:48 944.300 545.700
VIX 23.580 0.250d 23.330 24.800 25.130 23.370 129 110 1 11:52 60.630 17.700
QQQ 124.875 0.125u 124.750 124.000 125.250 123.250 26919 813 2 11:48 126.313 97.000

DOW [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
HWP 111.500 2.250u 109.250 109.500 111.500 108.563 13471 689 411 11:53 118.438 47.063
JPM 131.000 1.938u 129.063 128.125 131.563 128.125 4675 480 24 11:48 147.813 72.125
AXP 141.813 0.688u 141.125 139.250 142.000 138.875 7856 666 10 11:48 150.625 67.000
GE 120.438 0.625u 119.813 119.000 120.438 118.750 34644 2298 22 11:53 120.000 69.000

WMT 46.438 0.188u 46.250 46.000 46.500 45.875 16188 1081 57 11:53 53.406 26.219
MRK 68.563 -0.250u 68.813 68.500 68.688 68.188 17723 911 1 11:48 87.375 60.813

Tech_Titans [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
IBM 133.625 1.625u 132.000 131.500 133.938 130.813 33756 1566 26 11:48 139.188 58.406
EMC 66.188 1.500u 64.688 64.625 66.500 64.063 34813 2227 2 11:48 67.469 20.844
WCOM 78.000 0.938u 77.063 77.000 78.000 76.500 40504 4257 14 11:53 96.766 39.000
INTC 88.250 0.625u 87.625 87.000 88.625 86.938 N/A 10066 5 11:53 89.500 37.906

CSCO 70.750 0.375u 70.375 69.875 70.875 69.375 59350 7443 1 11:53 71.750 20.563
DELL 49.063 -0.313u 49.375 48.938 49.375 48.500 N/A 7509 1 11:53 55.000 20.375
MSFT 93.938 -0.313u 94.250 93.688 94.688 93.125 N/A 8848 3 11:53 100.750 43.875
LU 66.625 -0.625d 67.250 66.688 66.875 66.188 32950 2366 1 11:48 79.750 26.719

E*Titans [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EBAY 136.938 3.125u 133.813 131.750 137.125 131.000 19770 4711 1 11:53 234.000 8.406
DCLK 99.000 2.000u 97.000 95.688 99.500 95.500 8225 1808 4 11:53 176.000 6.750
AOL 94.750 1.438u 93.313 92.625 95.250 92.375 49895 4107 10 11:48 175.500 20.625
CNET 41.125 0.688u 40.438 39.063 41.938 38.688 4516 970 5 11:52 79.750 7.250

CMGI 86.000 0.125u 85.875 84.875 86.500 84.500 10817 2530 2 11:53 165.000 8.859
ATHM 39.375 0.063u 39.313 38.750 39.875 38.563 11309 2045 3 11:53 99.000 15.625
INKT 119.313 -0.250u 119.563 118.750 120.875 117.500 8365 1769 2 11:53 159.125 26.563
AMZN 62.500 -0.438u 62.938 62.000 63.250 61.313 33861 6165 10 11:53 110.625 11.719

RNWK 86.188 -0.500u 86.688 85.125 86.625 84.500 2341 624 1 11:53 131.875 8.656
YHOO 154.375 -0.625u 155.000 152.813 155.500 151.813 26600 4545 1 11:53 244.000 36.500
PCLN 67.063 -0.750u 67.813 66.938 67.250 66.125 6436 1193 1 11:53 165.000 58.000

Networkers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SUNW 87.813 1.500u 86.313 87.250 87.875 85.875 61597 7067 10 11:53 87.625 19.500
COMS 26.125 -0.500d 26.625 26.313 26.500 26.000 16339 1605 1 11:53 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
QCOM 170.750 4.938u 165.813 165.063 171.625 163.000 23404 4619 3 11:53 198.625 18.875
PCS 64.000 4.000u 60.000 60.000 64.000 59.813 8336 505 17 11:48 66.875 12.750
NXTL 64.938 1.438u 63.500 62.750 65.500 62.500 24532 2246 5 11:53 64.125 15.375
NOK 87.625 0.750u 86.875 86.000 87.750 85.813 9371 660 185 11:53 99.375 29.531

MOT 99.438 -0.563u 100.000 99.000 100.750 98.313 15868 957 2 11:48 101.500 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
OCLI 84.000 7.625u 76.375 76.375 84.500 76.313 2316 443 2 11:52 88.375 14.375
JNPR 198.000 4.500u 193.500 192.375 204.000 188.563 3887 1304 10 11:53 234.375 90.125
WCII 57.000 3.000u 54.000 53.750 57.250 53.750 5580 672 2 11:53 64.438 10.250
ANTC 49.938 2.688u 47.250 46.750 50.000 46.625 2319 367 8 11:53 50.438 11.500

PDYN 46.625 1.625u 45.000 45.688 47.375 45.000 857 119 2 11:53 58.000 31.750
TERN 41.688 1.313d 40.375 41.875 42.000 40.438 1491 300 1 11:46 60.500 7.000
AWRE 31.938 1.188u 30.750 30.375 32.250 29.500 4891 562 10 11:52 87.125 4.250
CMVT 92.813 0.813u 92.000 91.250 93.000 91.000 6720 624 1 11:53 93.500 19.578

JDSU 113.688 0.375u 113.313 112.000 114.125 111.125 8196 1872 1 11:53 120.875 15.625
RBAK 110.000 0.375u 109.625 109.000 113.500 105.375 7641 2186 2 11:53 143.625 32.500
ADCT 40.188 0.250u 39.938 39.313 40.375 38.875 6976 920 1 11:53 53.625 15.750
TLAB 60.000 -0.063u 60.063 59.125 60.375 58.500 17312 2121 1 11:53 74.000 15.688

NT 44.063 -0.188u 44.250 43.750 44.313 43.375 8581 473 1 11:48 47.063 13.406
ETEK 65.500 -0.875d 66.375 65.750 66.438 64.750 738 148 4 11:52 66.750 19.438
EFNT 43.625 -1.375u 45.000 42.781 44.750 42.750 1901 314 125 11:50 68.000 29.250
HLIT 136.500 -5.500d 142.000 143.375 143.438 131.000 8362 1651 1 11:52 143.000 8.563
CMTN 95.250 -7.125d 102.375 99.500 100.500 95.000 6092 1949 1 11:53 135.000 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GBLX 23.938 3.625u 20.313 22.500 24.625 21.750 N/A 25321 1 11:53 64.250 8.000
LVLT 63.188 1.313u 61.875 61.750 63.375 60.813 7537 872 9 11:53 100.125 22.375
GTSG 30.625 1.125u 29.500 29.500 30.625 29.250 10199 439 60 11:53 45.844 10.563
MCLD 36.625 0.938u 35.688 35.750 36.813 35.125 7790 550 6 11:53 35.938 7.625

MFNX 30.938 0.750u 30.188 30.063 31.000 29.750 9268 1219 1 11:53 47.563 4.906
ADLAC 67.000 0.500u 66.500 66.063 67.000 66.000 405 61 1 11:49 87.000 29.125
RCNC 45.875 0.375u 45.500 44.438 45.938 44.250 714 174 1 11:52 54.500 8.750
NXLK 55.563 0.000u 55.563 55.125 55.625 54.500 2999 445 2 11:53 57.688 5.281

QWST 28.313 -0.313- 28.625 28.313 28.500 28.125 17022 2051 1 11:53 52.375 12.500
COVD 47.313 -0.438d 47.750 47.875 47.875 47.125 4886 369 4 11:53 81.000 20.656

ISPs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CNCX 23.188 0.438d 22.750 23.625 23.750 22.500 2833 406 5 11:53 57.625 7.250
ELNK 45.625 -0.250u 45.875 45.375 46.250 45.000 1073 278 7 11:53 99.375 29.500
MSPG 28.000 -0.750d 28.750 28.625 28.625 27.938 3197 670 1 11:53 66.500 11.563
PSIX 48.625 -0.750u 49.375 48.188 49.250 48.125 2055 295 10 11:53 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 36.063 0.938u 35.125 35.188 36.250 34.563 3009 451 1 11:52 75.500 5.750
VRIO 34.125 -0.375d 34.500 34.500 34.625 33.750 2544 225 6 11:53 42.500 6.500
EXDS 74.688 -0.438u 75.125 73.688 75.875 72.875 13524 1268 2 11:53 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LCOS 43.875 0.250u 43.625 43.125 44.250 42.750 4815 1012 5 11:53 72.688 11.250
GNET 65.000 0.250u 64.750 64.125 65.625 63.500 1341 344 1 11:50 99.500 3.203
INSP 47.063 -0.375d 47.438 47.313 47.313 46.000 1885 255 3 11:53 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 41.688 1.438u 40.250 39.250 41.875 39.250 978 184 5 11:53 79.250 4.625
NTBK 23.438 0.063- 23.375 23.438 24.125 22.438 2502 479 1 11:50 83.000 3.578
TBFC 22.938 -0.563u 23.500 22.000 23.156 21.500 1913 156 3 11:45 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NITE 35.875 0.563u 35.313 35.500 36.375 34.250 19942 3567 1 11:53 81.625 2.250
NDB 26.438 0.313u 26.125 26.125 26.625 25.688 1515 274 3 11:45 93.000 8.125
EGRP 24.875 -0.188u 25.063 24.500 24.875 24.250 11744 2017 30 11:53 72.250 2.500
AMTD 19.813 -0.188d 20.000 20.000 20.000 19.500 5946 1045 6 11:53 62.781 1.875

SCH 39.875 -0.875u 40.750 39.000 40.313 38.750 14555 651 35 11:48 77.500 10.344

E*Software [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VRSN 115.875 3.750u 112.125 111.500 117.750 111.000 5245 961 1 11:53 115.375 9.688
NSOL 60.250 -0.438u 60.688 59.188 60.750 59.000 1566 339 1 11:52 153.750 13.594
VERT 34.563 -0.438u 35.000 34.313 34.688 33.000 1347 277 5 11:52 74.500 17.375
INTU 93.438 -0.563d 94.000 94.250 94.250 92.938 1394 259 9 11:49 110.750 26.250

BVSN 110.000 -2.375d 112.375 111.938 112.250 106.500 2469 577 2 11:52 116.375 9.250

E*Misc [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PHCM 159.500 9.500u 150.000 154.000 165.000 153.688 5801 2145 1 11:53 157.563 32.250
GMST 68.875 0.125u 68.750 67.750 69.875 66.500 2158 278 1 11:50 77.500 17.438
STRM 41.625 -0.875d 42.500 42.438 42.625 40.875 479 139 5 11:52 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BBY 57.250 1.313u 55.938 55.813 58.125 55.750 21935 1305 N/A 11:48 80.500 15.969
GTW 49.625 -0.625d 50.250 50.125 50.625 48.500 14654 1100 1 11:48 51.750 18.063
AAPL 75.688 -0.688d 76.375 76.188 77.688 74.625 39383 5235 5 11:53 77.938 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 79.125 1.938u 77.188 77.688 79.375 77.313 39996 4938 2 11:53 79.938 21.563
NVLS 66.875 1.125u 65.750 65.938 68.250 65.750 7543 1244 2 11:53 75.875 20.875
LRCX 65.125 1.063u 64.063 63.625 65.875 63.375 4435 720 1 11:53 64.438 8.375
TER 40.563 1.000u 39.563 39.750 41.500 39.750 7578 541 10 11:48 40.813 7.500

KLAC 71.875 0.813u 71.063 70.813 72.563 70.750 10523 1310 2 11:53 73.063 20.750
SNPS 60.625 0.250u 60.375 60.500 60.875 59.938 4570 350 4 11:53 63.250 26.938

Semis [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
RMBS 94.125 3.063u 91.063 90.000 96.250 90.000 8706 1460 2 11:53 117.500 47.125
MCHP 58.750 2.000u 56.750 56.813 59.750 56.625 5733 610 1 11:53 58.063 17.000
RFMD 49.938 2.000u 47.938 48.500 50.063 47.625 7844 1396 1 11:53 48.500 3.656
TQNT 64.250 1.938u 62.313 61.125 65.000 60.875 4772 945 1 11:53 62.313 7.328

TXCC 59.125 1.875u 57.250 56.750 59.438 56.625 1492 167 1 11:53 58.500 7.328
LSCC 67.500 1.250u 66.250 65.500 67.750 65.125 605 181 2 11:53 68.125 18.875
ALTR 50.375 1.188u 49.188 48.625 50.875 48.625 19457 2040 2 11:53 50.750 14.750
CREE 39.438 1.063u 38.375 38.375 39.625 38.000 3673 397 3 11:50 41.000 6.000

AMCC 105.000 1.000u 104.000 104.250 105.250 101.375 3499 504 1 11:53 108.625 12.250
PMCS 102.250 0.875d 101.375 102.625 103.188 100.000 6320 825 200 11:53 104.188 11.438
GALT 48.375 0.750u 47.625 47.688 49.000 47.500 1009 160 3 11:49 64.750 6.625
VTSS 73.375 0.000u 73.375 72.563 73.563 72.250 1923 406 4 11:52 74.500 17.125

XLNX 72.313 -0.250d 72.563 72.563 72.813 71.500 9345 1124 2 11:53 77.250 15.438
QLGC 95.375 -0.750d 96.125 96.500 98.000 92.750 1810 510 1 11:50 98.750 12.625
TXN 90.813 -0.813d 91.625 91.563 92.688 90.688 31712 1560 3 11:48 91.750 22.688
BRCM 128.875 -1.125u 130.000 127.750 129.563 127.500 4544 654 1 11:53 149.500 29.000

LLTC 66.125 -1.375d 67.500 66.750 67.313 65.625 6204 949 10 11:53 75.750 19.563
MMCN 22.250 -2.063d 24.313 24.063 24.125 21.250 9131 1080 1 11:53 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CPWR 31.313 2.125u 29.188 29.188 31.313 29.125 34471 2180 40 11:53 39.906 16.375
CHKP 86.125 2.000u 84.125 83.000 87.250 82.750 2375 402 10 11:53 90.000 10.875
CA 55.500 1.938u 53.563 53.375 55.500 52.875 10912 446 10 11:48 58.000 28.750
VRTS 67.438 1.563u 65.875 65.563 68.125 64.563 4701 789 2 11:52 66.500 11.875

LGTO 47.500 1.188u 46.313 45.750 47.750 45.500 3217 482 2 11:52 47.875 13.750
BMCS 59.500 0.750u 58.750 58.000 59.563 57.625 22149 1987 20 11:53 64.875 30.000
RATL 30.500 0.750u 29.750 29.875 30.500 29.438 5764 265 10 11:53 40.000 10.875
EFII 60.750 0.688u 60.063 59.719 60.750 59.625 3543 309 1 11:53 64.875 15.125

ORCL 44.438 0.625u 43.813 43.375 44.813 43.250 N/A 7920 1 11:53 44.813 13.906
CTXS 59.875 -0.875d 60.750 60.438 60.750 59.500 3891 534 50 11:52 65.250 23.125
MERQ 56.063 -0.875d 56.938 56.250 56.750 55.375 1391 141 1 11:50 58.000 10.563
ADBE 103.625 -1.000d 104.625 104.250 104.375 102.250 2565 440 1 11:53 105.688 24.563

SEBL 74.438 -1.375u 75.813 73.875 74.875 72.375 5508 952 1 11:50 77.750 15.125

ECM [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SANM 78.188 1.938u 76.250 76.063 78.500 76.000 3006 365 5 11:53 83.500 23.375
FLEX 64.625 1.688u 62.938 62.750 64.750 61.750 9752 479 2 11:53 63.750 11.984
JBL 48.000 0.813u 47.188 47.125 48.125 46.625 860 154 10 11:45 55.375 13.438
SLR 77.125 -0.250d 77.375 77.750 78.625 76.875 3232 291 8 11:48 78.938 20.031

Misc [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EXTR 65.750 5.188u 60.563 61.438 65.750 60.750 4685 634 1 11:53 90.250 35.063
ADIC 31.000 -0.438d 31.438 31.375 31.625 29.500 1381 226 3 11:53 35.250 3.188
NTAP 68.000 -0.875d 68.875 68.375 68.438 67.250 2650 356 16 11:52 69.688 16.000

Banks_Brokers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GS 63.000 0.500u 62.500 62.438 63.000 62.125 3057 152 1 11:47 77.250 55.188
C 45.063 0.250u 44.813 44.250 45.250 44.000 39363 1527 10 11:48 51.750 19.000
MER 76.500 -0.313u 76.813 75.813 77.063 75.313 9601 943 17 11:48 102.500 35.750
MWD 92.750 -0.750u 93.500 92.500 93.000 91.500 8692 491 N/A 11:48 116.938 36.500

Bios_Drugs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BGEN 84.188 0.375u 83.813 83.500 84.625 83.125 2838 523 28 11:52 85.563 25.188
AMGN 85.000 -0.250u 85.250 84.563 85.313 84.313 10491 1204 1 11:53 87.500 33.063
PFE 38.563 -0.313u 38.875 38.063 38.688 37.938 22815 1831 N/A 11:48 50.031 28.656
IMNX 65.000 -0.375- 65.375 65.000 66.500 64.125 2915 599 10 11:53 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 17.375 -0.063d 17.438 17.500 17.688 17.250 2401 311 1 11:50 29.375 3.000
VISX 91.750 -1.375d 93.125 92.625 93.188 91.500 2118 613 2 11:53 103.875 10.484