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 24.960 1.630u 23.330 24.800 25.390 23.270 306 267 1 2:49 60.630 17.700
QQQ 123.125 -1.625d 124.750 124.000 125.250 122.063 50784 1732 2 2:45 126.313 97.000
BKX 784.900 -6.300d 791.200 787.700 797.200 781.000 1248 1079 1 2:45 944.300 545.700
SOX 556.750 -6.980d 563.730 563.730 573.760 556.500 1357 1159 1 2:45 566.040 182.590

SPZ 1339.300 -11.200d 1350.500 1350.500 1355.200 1339.300 1283 1115 1 2:50 1420.100 923.300
COMP 2815.800 -21.400d 2837.200 2824.000 2851.100 2811.500 324 270 1 2:48 2874.900 1357.100
DJII 11008.000 -26.000d 11034.000 11034.000 11117.000 10967.000 N/A 7950 N/A 2:45 N/A N/A
NDX 2463.100 -28.700d 2491.800 2491.800 2504.600 2459.300 1342 1160 1 3:05 2525.000 1063.300

DOW [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
HWP 109.875 0.625u 109.250 109.500 111.875 108.563 23142 1410 3 2:45 118.438 47.063
JPM 129.250 0.188u 129.063 128.125 132.188 128.125 8268 951 6 2:45 147.813 72.125
GE 119.438 -0.375u 119.813 119.000 120.938 118.750 54573 4047 1 2:45 120.000 69.000
WMT 45.875 -0.375d 46.250 46.000 46.625 45.750 27347 2040 3 2:45 53.406 26.219

MRK 68.000 -0.813d 68.813 68.500 68.750 67.875 29995 1759 9 2:45 87.375 60.813
AXP 140.250 -0.875u 141.125 139.250 143.375 138.875 15879 1421 9 2:45 150.625 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 65.688 1.000u 64.688 64.625 66.875 64.063 62075 4146 N/A 2:45 67.469 20.844
WCOM 77.500 0.438u 77.063 77.000 78.563 76.500 N/A 7759 5 2:50 96.766 39.000
IBM 131.500 -0.500- 132.000 131.500 133.938 130.813 57108 3031 1052 2:50 139.188 58.406
CSCO 68.938 -1.438d 70.375 69.875 70.875 68.875 N/A 13912 17 2:50 71.750 20.563

DELL 47.938 -1.438d 49.375 48.938 49.375 47.688 N/A 14799 50 2:50 55.000 20.375
INTC 86.000 -1.625d 87.625 87.000 88.625 85.875 N/A 18307 7 2:50 89.500 37.906
LU 65.500 -1.750d 67.250 66.688 66.938 65.500 56420 4570 N/A 2:50 79.750 26.719
MSFT 92.375 -1.875d 94.250 93.688 94.688 92.250 N/A 16847 21 2:50 100.750 43.875

E*Titans [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AOL 93.813 0.500u 93.313 92.625 95.500 92.375 N/A 7173 N/A 2:45 175.500 20.625
DCLK 97.063 0.063u 97.000 95.688 99.500 95.500 10446 2442 2 2:50 176.000 6.750
EBAY 133.500 -0.313u 133.813 131.750 137.875 131.000 32744 8133 17 2:50 234.000 8.406
INKT 119.188 -0.375u 119.563 118.750 120.875 117.500 14138 2711 1 2:50 159.125 26.563

CNET 39.875 -0.563u 40.438 39.063 41.938 38.688 6407 1446 20 2:48 79.750 7.250
ATHM 38.641 -0.672d 39.313 38.750 39.875 38.500 18377 3481 5 2:50 99.000 15.625
AMZN 61.219 -1.719d 62.938 62.000 63.250 61.063 52339 9976 3 2:50 110.625 11.719
YHOO 152.875 -2.125u 155.000 152.813 155.500 151.813 37222 6755 5 2:50 244.000 36.500

CMGI 83.625 -2.250d 85.875 84.875 86.500 83.188 19168 4656 4 2:50 165.000 8.859
RNWK 84.000 -2.688d 86.688 85.125 86.688 83.500 3541 978 1 2:49 131.875 8.656
PCLN 63.000 -4.813d 67.813 66.938 67.250 62.813 18641 4128 1 2:50 165.000 58.000

Networkers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SUNW 86.750 0.438d 86.313 87.250 88.000 85.875 N/A 11157 2 2:50 87.625 19.500
COMS 25.563 -1.000d 26.563 26.313 26.500 25.563 33422 3293 10 2:50 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PCS 63.750 3.750u 60.000 60.000 64.313 59.813 13516 969 6 2:45 66.875 12.750
QCOM 168.500 2.688u 165.813 165.063 171.875 163.000 35852 7404 1 2:50 198.625 18.875
NXTL 64.313 0.813u 63.500 62.750 65.500 62.500 34367 3523 1 2:50 64.125 15.375
NOK 87.188 0.313u 86.875 86.000 88.875 85.813 18586 1395 2 2:43 99.375 29.531

MOT 98.438 -1.563d 100.000 99.000 100.750 98.313 27844 1649 57 2:45 101.500 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 83.500 7.125u 76.375 76.375 86.000 76.313 3054 640 1 2:50 88.375 14.375
JNPR 195.875 2.375u 193.500 192.375 204.000 188.563 5808 1948 2 2:50 234.375 90.125
WCII 56.250 2.250u 54.000 53.750 57.250 53.750 13033 1171 1 2:50 64.438 10.250
PDYN 46.750 1.750u 45.000 45.688 47.375 45.000 2194 185 2 2:49 58.000 31.750

ANTC 48.875 1.625u 47.250 46.750 50.000 46.625 4732 538 2 2:48 50.438 11.500
TERN 41.125 0.750d 40.375 41.875 42.484 40.438 2941 554 1 2:50 60.500 7.000
AWRE 31.063 0.313u 30.750 30.375 32.250 29.500 6301 722 1 2:34 87.125 4.250
ADCT 40.063 0.125u 39.938 39.313 40.375 38.875 13491 1481 1 2:50 53.625 15.750

NT 43.625 -0.625d 44.250 43.750 44.313 43.375 18054 871 1 2:44 47.063 13.406
CMVT 91.188 -0.813d 92.000 91.250 93.000 91.000 9159 975 1 2:50 93.500 19.578
TLAB 59.000 -1.063d 60.063 59.125 60.375 58.500 29039 3539 17 2:50 74.000 15.688
EFNT 43.688 -1.313u 45.000 42.781 47.000 42.750 4540 743 5 2:48 68.000 29.250

JDSU 111.453 -1.859d 113.313 112.000 114.125 111.125 12449 2949 11 2:50 120.875 15.625
ETEK 64.125 -2.250d 66.375 65.750 66.438 63.500 2353 328 1 2:49 66.750 19.438
RBAK 107.375 -2.250d 109.625 109.000 113.500 105.375 11923 3314 2 2:50 143.625 32.500
HLIT 135.750 -5.750d 141.500 143.375 143.438 131.000 10371 2066 1 2:49 143.000 8.563
CMTN 93.500 -8.875d 102.375 99.500 100.500 91.250 13221 4156 1 2:50 135.000 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 24.500 4.188u 20.313 22.500 24.875 21.750 N/A 37511 5 2:50 64.250 8.000
GTSG 30.625 1.125u 29.500 29.500 31.500 29.250 19095 879 250 2:50 45.844 10.563
ADLAC 67.500 1.000u 66.500 66.063 68.250 66.000 3285 230 21 2:47 87.000 29.125
MFNX 31.125 0.938u 30.188 30.063 31.500 29.750 15765 2281 2 2:50 47.563 4.906

MCLD 36.156 0.469u 35.688 35.750 36.813 35.125 11925 959 11 2:47 35.938 7.625
NXLK 55.438 -0.125u 55.563 55.125 55.625 54.500 4933 651 2 2:49 57.688 5.281
LVLT 61.188 -0.688d 61.875 61.750 63.750 60.813 12789 1551 1 2:49 100.125 22.375
QWST 27.875 -0.750d 28.625 28.313 28.500 27.750 32588 4300 1 2:50 52.375 12.500

COVD 46.500 -1.250d 47.750 47.875 47.875 46.188 7616 758 1 2:50 81.000 20.656
RCNC 44.000 -1.500d 45.500 44.438 45.938 43.500 1237 327 50 2:50 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 23.500 0.750d 22.750 23.625 23.750 22.500 4309 647 1 2:49 57.625 7.250
ELNK 45.250 -0.625d 45.875 45.375 46.250 45.000 1476 403 3 2:46 99.375 29.500
MSPG 28.000 -0.750d 28.750 28.625 28.625 27.938 5420 1083 2 2:50 66.500 11.563
PSIX 48.438 -0.938u 49.375 48.188 49.250 48.125 3588 478 2 2:49 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 36.438 1.313u 35.125 35.188 36.750 34.563 4422 818 1 2:50 75.500 5.750
VRIO 34.250 -0.250d 34.500 34.500 34.750 33.438 3893 421 1 2:49 42.500 6.500
EXDS 73.000 -2.125d 75.125 73.688 75.875 72.250 18277 2113 2 2:49 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 43.438 -0.188u 43.625 43.125 44.250 42.750 8821 1827 1 2:50 72.688 11.250
INSP 46.625 -0.813d 47.438 47.313 47.375 46.000 3121 369 1 2:47 72.625 9.750
GNET 63.500 -1.250d 64.750 64.125 65.750 62.250 2919 793 1 2:49 99.500 3.203

E*Banking [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SONE 40.938 0.938u 40.000 39.250 42.500 39.250 2535 405 5 2:50 79.250 4.625
NTBK 22.750 -0.625d 23.375 23.438 24.125 22.438 4282 739 2 2:50 83.000 3.578
TBFC 22.375 -1.125u 23.500 22.000 23.156 21.500 2550 272 4 2:47 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NDB 26.000 -0.125d 26.125 26.125 26.625 25.688 2327 445 2 2:45 93.000 8.125
AMTD 19.563 -0.438d 20.000 20.000 20.000 19.375 12163 1952 5 2:50 62.781 1.875
NITE 34.563 -0.750d 35.313 35.500 36.375 34.250 29681 5445 2 2:50 81.625 2.250
EGRP 24.250 -0.813d 25.063 24.500 24.875 24.125 20827 3460 1 2:50 72.250 2.500

SCH 38.938 -1.813d 40.750 39.000 40.313 38.750 24620 1378 1 2:45 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 113.875 1.750u 112.125 111.500 117.750 111.000 7102 1365 5 2:48 115.375 9.688
NSOL 61.250 0.563u 60.688 59.188 62.406 59.000 4481 1020 1 2:49 153.750 13.594
VERT 34.625 -0.375u 35.000 34.313 35.188 33.000 3463 488 13 2:48 74.500 17.375
INTU 90.500 -3.500d 94.000 93.750 94.250 90.125 3712 611 6 2:48 110.750 26.250

BVSN 108.125 -4.250d 112.375 111.938 112.250 106.500 3285 794 1 2:50 116.375 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 163.625 13.625u 150.000 154.000 165.000 153.688 10027 3373 2 2:50 157.563 32.250
GMST 67.375 -1.375d 68.750 67.750 69.875 66.500 3966 415 1 2:49 77.500 17.438
STRM 41.125 -1.375d 42.500 42.438 42.625 40.250 1051 253 3 2:38 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 56.813 0.875u 55.938 55.813 58.125 55.750 28861 1963 214 2:49 80.500 15.969
AAPL 75.375 -1.000d 76.375 76.188 77.688 74.625 59179 7663 1 2:50 77.938 28.500
GTW 48.625 -1.625d 50.250 50.125 50.625 48.313 21282 1797 11 2:45 51.750 18.063

SemiCapX_EDA [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NVLS 66.000 0.250u 65.750 65.938 68.250 65.500 13626 1926 10 2:50 75.875 20.875
TER 39.438 -0.125d 39.563 39.750 41.500 39.250 13209 900 17 2:44 40.813 7.500
LRCX 63.500 -0.563d 64.063 63.625 65.875 62.000 10332 1450 3 2:49 64.438 8.375
AMAT 76.563 -0.625d 77.188 77.688 79.375 76.500 N/A 8510 2 2:50 79.938 21.563

SNPS 59.000 -1.375d 60.375 60.500 60.875 58.563 7284 733 2 2:49 63.250 26.938
KLAC 69.375 -1.688d 71.063 70.813 72.563 69.125 16296 2232 1 2:50 73.063 20.750

Semis [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PMCS 104.500 3.125u 101.375 102.625 105.188 100.000 11862 1738 8 2:49 104.188 11.438
TXCC 59.625 2.375u 57.250 56.750 59.750 56.625 2526 318 10 2:49 58.500 7.328
RMBS 92.500 1.438u 91.063 90.000 96.250 90.000 12030 2226 6 2:50 117.500 47.125
RFMD 49.125 1.188u 47.938 48.500 50.063 47.625 12758 2194 1 2:50 48.500 3.656

TQNT 63.188 0.875u 62.313 61.125 65.000 60.875 6579 1273 1 2:50 62.313 7.328
ALTR 49.688 0.500u 49.188 48.625 50.875 48.625 28993 3032 2 2:50 50.750 14.750
MCHP 57.125 0.375u 56.750 56.813 59.750 56.625 8180 894 11 2:49 58.063 17.000
AMCC 104.375 0.375u 104.000 104.250 106.875 101.375 5328 792 3 2:48 108.625 12.250

CREE 38.625 0.250u 38.375 38.375 39.625 38.000 5380 608 30 2:49 41.000 6.000
LSCC 66.500 0.250u 66.250 65.500 67.750 65.125 1556 391 1 2:43 68.125 18.875
VTSS 73.438 0.063u 73.375 72.250 74.000 70.563 5628 1179 1 2:48 74.500 17.125
GALT 47.563 -0.063d 47.625 47.688 49.000 47.250 2919 424 1 2:49 64.750 6.625

XLNX 70.938 -1.625d 72.563 72.563 72.813 70.500 14643 2009 3 2:49 77.250 15.438
QLGC 94.000 -2.125d 96.125 96.500 98.000 92.750 2713 815 1 2:50 98.750 12.625
MMCN 21.875 -2.438d 24.313 24.063 24.125 21.250 12998 1480 10 2:50 57.000 7.750
LLTC 65.063 -2.438d 67.500 66.750 67.313 64.813 9824 1647 2 2:50 75.750 19.563

TXN 88.250 -3.375d 91.625 91.563 92.688 88.250 58197 3017 756 2:50 91.750 22.688
BRCM 124.375 -5.625d 130.000 127.750 129.563 124.375 9049 1616 6 2:50 149.500 29.000

Software [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CA 55.625 2.063u 53.563 53.375 56.063 52.875 21840 974 18 2:45 58.000 28.750
LGTO 47.938 1.625u 46.313 45.750 49.000 45.500 7213 1171 50 2:48 47.875 13.750
VRTS 67.063 1.188u 65.875 65.563 68.125 64.563 9571 1297 102 2:49 66.500 11.875
CPWR 30.375 1.188u 29.188 29.188 31.313 29.125 44454 3215 1 2:50 39.906 16.375

CHKP 85.250 1.125u 84.125 83.000 87.250 82.750 2922 554 1 2:50 90.000 10.875
EFII 60.875 0.875u 60.000 59.719 61.750 59.625 5935 604 14 2:50 64.875 15.125
RATL 30.000 0.250u 29.750 29.875 30.500 29.438 10384 464 1 2:48 40.000 10.875
ORCL 43.438 -0.375u 43.813 43.375 44.813 43.063 N/A 12648 5 2:50 44.813 13.906

BMCS 58.375 -0.375u 58.750 58.000 59.688 57.313 38677 3552 1 2:50 64.875 30.000
MERQ 55.500 -1.438d 56.938 56.250 56.750 55.000 2346 249 2 2:43 58.000 10.563
CTXS 59.250 -1.500d 60.750 60.438 60.750 58.125 9850 1163 4 2:50 65.250 23.125
SEBL 73.125 -2.688d 75.813 73.875 74.875 72.375 10552 1562 10 2:50 77.750 15.125

ADBE 101.625 -3.000d 104.625 104.250 104.375 101.625 5777 769 3 2:50 105.688 24.563

ECM [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
JBL 48.063 0.875u 47.188 47.125 49.000 46.625 3491 399 3 2:44 55.375 13.438
FLEX 63.750 0.813u 62.938 62.750 65.000 61.750 14355 854 8 2:48 63.750 11.984
SANM 75.500 -0.750d 76.250 76.063 78.500 74.750 4741 708 1 2:43 83.500 23.375
SLR 75.875 -1.500d 77.375 77.750 78.625 75.875 5945 607 48 2:45 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 64.625 4.063u 60.563 61.438 65.750 60.750 7105 996 2 2:50 90.250 35.063
ADIC 30.500 -0.938d 31.438 31.375 31.625 29.500 2297 345 101 2:37 35.250 3.188
NTAP 67.750 -1.125d 68.875 68.375 68.438 67.250 5489 606 1 2:49 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 62.875 0.375u 62.500 62.438 63.625 62.125 6040 344 8 2:45 77.250 55.188
C 44.250 -0.563- 44.813 44.250 45.750 44.000 N/A 3006 20 2:45 51.750 19.000
MWD 92.000 -1.500d 93.500 92.500 93.188 91.500 15399 935 5 2:45 116.938 36.500
MER 74.625 -2.188d 76.813 75.813 77.188 74.250 19885 1901 10 2:45 102.500 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 86.313 2.500u 83.813 83.500 86.750 83.125 11566 1563 5 2:49 85.563 25.188
PFE 38.250 -0.625u 38.875 38.063 38.813 37.938 41377 3336 2 2:45 50.031 28.656
AMGN 84.000 -1.250d 85.250 84.563 85.313 83.875 21665 2381 1 2:50 87.500 33.063
IMNX 63.000 -2.375d 65.375 65.000 66.500 62.500 5917 1191 3 2:50 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 17.438 0.000d 17.438 17.500 17.688 17.125 4416 528 5 2:49 29.375 3.000
VISX 92.125 -1.000d 93.125 92.625 93.188 91.125 5437 977 5 2:50 103.875 10.484