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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NDX 2505.500 50.800u 2454.700 2454.700 2506.000 2453.400 1863 1139 1 5:15 2525.000 1063.300
COMP 2852.000 43.300u 2808.700 2826.600 2852.000 2807.900 474 290 1 5:15 2874.900 1357.100
DJII 11079.000 43.000u 11036.000 11036.000 11096.000 10982.000 N/A 6246 N/A 4:31 N/A N/A
SOX 558.860 4.930u 553.930 553.930 561.460 546.390 1773 976 1 4:30 573.760 182.590
SPZ 1347.700 3.500u 1344.200 1344.200 1347.700 1333.900 1801 1110 1 4:59 1420.100 923.300
QQQ 124.813 1.750u 123.063 123.125 125.125 122.500 63388 1023 114 4:15 126.313 97.000
VIX 23.400 -0.780d 24.180 24.290 24.980 23.310 375 225 1 3:59 60.630 17.700
BKX 776.100 -11.000d 787.100 786.100 786.100 767.900 1668 973 1 4:30 944.300 545.700

DOW [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
HWP 113.938 4.125u 109.813 110.000 114.000 110.000 29708 1149 818 4:01 118.438 47.063
AXP 138.625 0.375u 138.250 138.375 139.500 136.563 15625 832 3 4:23 150.625 67.000
WMT 47.500 0.375u 47.125 46.750 47.563 46.250 45001 1471 1 4:01 53.406 26.219
MRK 69.188 0.000d 69.188 69.875 69.875 69.063 35705 1156 9552 4:00 87.375 60.813
GE 119.750 -1.125d 120.875 120.875 120.938 118.000 40959 1895 450 4:00 121.000 69.000
JPM 128.500 -1.750d 130.250 129.250 129.625 125.500 11139 654 5 5:01 147.813 72.125

Tech_Titans [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
IBM 134.750 4.000u 130.750 132.500 136.500 131.625 N/A 2224 413 4:08 139.188 58.406
INTC 87.750 1.813u 85.938 86.313 87.813 85.500 N/A 9801 13 4:01 89.500 37.906
MSFT 94.063 1.813u 92.250 92.438 94.141 91.797 N/A 10710 5 4:01 100.750 43.875
DELL 48.875 1.250u 47.625 48.000 48.875 47.813 N/A 7086 33 4:01 55.000 20.375
CSCO 69.938 1.000- 68.938 69.938 70.188 68.625 N/A 7977 3 4:01 71.750 20.563
WCOM 77.938 0.250d 77.688 78.500 78.750 77.625 N/A 4203 4 4:01 96.766 39.000
EMC 65.500 -0.438d 65.938 66.125 66.125 64.063 46078 1716 3 4:09 67.469 20.844
LU 64.438 -1.625d 66.063 66.000 66.250 63.125 N/A 4789 1 5:01 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 144.438 9.688u 134.750 138.688 144.500 138.125 54876 8053 6 4:01 234.000 8.406
YHOO 162.688 9.250u 153.438 157.813 163.375 157.813 N/A 10223 5 4:01 244.000 36.500
DCLK 101.313 7.313u 94.000 96.563 101.500 96.063 20378 2579 1 4:01 176.000 6.750
INKT 124.875 6.750u 118.125 120.000 125.000 120.000 18227 1896 2 4:01 159.125 26.563
CMGI 87.375 5.125u 82.250 83.938 87.500 83.000 34592 4393 8 4:01 165.000 8.859
RNWK 88.500 4.750u 83.750 84.188 88.563 84.188 11108 985 4 4:01 131.875 8.656
AOL 96.250 2.250u 94.000 95.875 96.500 93.625 N/A 4814 N/A 5:01 175.500 20.625
AMZN 63.625 2.188u 61.438 63.500 64.438 62.375 N/A 7716 12 4:01 110.625 11.719
CNET 41.500 2.125u 39.375 38.688 42.000 38.688 11242 1018 14 4:01 79.750 7.250
ATHM 40.000 1.750u 38.250 38.750 40.000 38.625 27412 2626 3 4:01 99.000 15.625
PCLN 58.156 -5.094d 63.250 63.063 63.063 54.875 54258 7382 9 4:01 165.000 58.000

Networkers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
COMS 27.938 2.250u 25.688 25.625 28.125 25.625 N/A 7225 2 4:01 51.125 20.000
SUNW 84.188 -1.250d 85.438 86.563 86.625 81.750 N/A 9078 2 4:01 88.000 19.500

WirelessMfr_Carrier [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NXTL 69.406 4.906u 64.500 65.125 69.438 65.063 N/A 3539 2 4:01 65.500 15.375
PCS 67.813 4.063u 63.750 64.000 70.000 64.000 19805 717 5 5:01 66.875 12.750
NOK 89.500 1.625u 87.875 88.063 89.875 87.563 22176 973 50 4:09 99.375 29.531
MOT 98.688 1.125u 97.563 98.188 99.000 97.438 21147 861 102 4:01 101.500 38.375
QCOM 166.125 -1.750d 167.875 170.750 171.438 162.266 43088 5411 9 4:01 198.625 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CMTN 96.375 3.813u 92.563 92.625 98.625 85.500 23058 5348 2 4:00 135.000 50.500
ETEK 65.000 3.750u 61.250 62.125 65.125 60.625 2523 228 2 3:59 66.750 19.438
NT 45.949 1.637u 44.313 45.000 47.188 44.875 51481 1243 334 4:00 47.063 13.406
TLAB 59.563 1.313u 58.250 58.813 60.125 57.688 28461 1964 4 4:01 74.000 15.688
ADCT 41.375 1.313u 40.063 39.875 41.500 39.375 24193 1448 1 4:01 53.625 15.750
AWRE 32.375 0.875u 31.500 32.250 32.500 31.000 4074 286 2 3:59 87.125 4.250
EFNT 44.375 0.500u 43.875 44.125 46.625 43.250 4254 241 1 4:00 68.000 29.250
JDSU 110.438 0.438u 110.000 109.875 110.500 107.125 11887 1389 20 4:00 120.875 15.625
OCLI 83.813 0.188d 83.625 84.875 88.500 82.313 1974 169 3 3:59 88.375 14.375
TERN 41.000 0.125d 40.875 41.188 41.875 40.000 2025 263 49 4:00 60.500 7.000
CMVT 91.313 -0.250d 91.563 91.375 92.000 90.500 8836 294 11 4:01 93.500 19.578
HLIT 129.125 -0.875d 130.000 132.500 133.250 124.750 7617 588 7 4:01 143.438 8.563
ANTC 47.438 -1.000d 48.438 48.000 48.000 43.625 24334 593 3 3:59 50.438 11.500
JNPR 192.188 -1.313d 193.500 196.250 196.250 186.000 2068 428 28 4:00 234.375 90.125
WCII 55.250 -1.375d 56.625 57.000 57.375 54.625 10524 589 64 4:00 64.438 10.250
PDYN 44.500 -1.938d 46.438 46.938 48.000 43.000 2082 237 10 4:00 58.000 31.750
RBAK 104.750 -3.375d 108.125 108.000 109.625 101.625 13047 1726 24 4:00 143.625 32.500

Tcom&Cable_SrvcPrvdr [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LVLT 61.969 1.844u 60.125 60.375 62.250 58.625 12335 1174 21 4:01 100.125 22.375
QWST 28.250 0.500u 27.750 27.938 28.313 27.500 37481 2924 5 4:01 52.375 12.500
COVD 46.875 0.438d 46.438 47.250 47.750 45.250 9915 750 350 4:05 81.000 20.656
RCNC 44.250 0.250- 44.000 44.250 44.500 42.500 1374 208 2 4:01 54.500 8.750
MCLD 35.469 -0.094d 35.563 36.188 36.188 35.000 8869 369 19 4:01 36.813 7.625
GTSG 29.375 -0.469d 29.844 29.938 30.000 29.000 18775 211 14 4:01 45.844 10.563
NXLK 54.688 -0.625d 55.313 55.156 55.313 53.250 5234 400 2 4:01 57.688 5.281
MFNX 31.281 -0.969d 32.250 32.938 33.000 30.438 11107 671 21 4:01 47.563 4.906
ADLAC 66.625 -1.313d 67.938 67.938 68.000 66.000 3947 126 18 4:00 87.000 29.125
GBLX 23.938 -1.625d 25.563 25.500 25.625 23.375 N/A 5539 8 4:00 64.250 8.000

ISPs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MSPG 29.000 1.688u 27.313 28.625 29.625 28.375 17287 1041 64 4:01 66.500 11.563
ELNK 45.500 1.500u 44.000 43.750 45.750 43.500 6108 652 1 4:01 99.375 29.500
PSIX 47.625 -0.438d 48.063 48.813 49.125 47.000 4818 303 2 4:01 73.750 8.375
CNCX 23.438 -1.000d 24.438 25.125 26.000 22.875 10272 805 10 3:59 57.625 7.250

WebHosting [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EXDS 77.594 5.594u 72.000 74.000 77.750 73.500 23141 2263 11 4:01 89.750 3.875
ABOV 37.000 0.000u 37.000 35.000 39.000 35.000 6893 1396 3 3:59 76.000 6.000
VRIO 33.000 -0.500d 33.500 33.250 33.500 32.500 4780 236 112 4:00 42.500 6.500

E*Portals [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GNET 66.500 3.500u 63.000 63.625 66.500 63.625 4897 548 1 4:01 99.500 3.203
LCOS 44.125 1.000u 43.125 44.000 44.625 43.563 15631 1047 1 4:01 72.688 11.250
INSP 47.500 0.500u 47.000 47.188 48.750 47.125 4694 451 6 3:59 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 40.750 0.750d 40.000 40.875 42.250 40.000 2255 190 100 4:00 79.250 4.625
NTBK 22.125 0.000u 22.125 21.875 22.250 20.750 6625 713 5 4:01 83.000 3.578
TBFC 21.750 -0.250d 22.000 22.125 22.500 21.563 7095 156 4 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NDB 25.875 -0.250d 26.125 26.375 27.938 25.500 6010 471 1 4:09 93.000 8.125
AMTD 18.750 -0.500d 19.250 19.125 19.250 18.500 27314 2168 50 4:00 62.781 1.875
SCH 38.313 -0.500d 38.813 38.500 38.625 36.188 52205 1985 1 5:01 77.500 10.344
EGRP 23.531 -0.531d 24.063 24.188 24.375 23.188 42492 3102 32 4:01 72.250 2.500
NITE 33.875 -0.625d 34.500 35.000 35.250 32.563 35902 3733 10 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NSOL 65.875 5.563u 60.313 61.500 67.000 60.875 12418 1358 39 4:01 153.750 13.594
INTU 97.063 5.063u 92.000 93.000 97.250 92.625 6183 623 9 4:01 110.750 26.250
VRSN 110.625 -0.250d 110.875 112.000 114.500 105.563 8840 1107 2 4:00 117.750 9.688
VERT 33.250 -0.625d 33.875 34.125 34.500 32.500 3242 474 1 3:59 74.500 17.375
BVSN 106.500 -1.563d 108.063 107.625 109.250 104.188 3550 458 12 4:01 116.375 9.250

E*Misc [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
STRM 45.375 5.063u 40.313 40.625 47.500 40.500 11070 2479 5 4:00 70.000 24.000
PHCM 171.188 3.438u 167.750 168.875 176.188 161.000 6308 1329 1 4:00 169.500 32.250
GMST 64.750 -2.375d 67.125 67.500 68.000 63.500 9629 445 10 4:00 77.500 17.438

PCs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BBY 59.500 2.625u 56.875 57.000 59.938 57.000 23845 979 35 4:18 80.500 15.969
AAPL 75.563 1.063u 74.500 75.500 75.938 73.875 47686 2833 1 4:01 77.938 28.500
GTW 48.500 0.188u 48.313 48.438 49.125 48.250 14595 617 3 4:12 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AMAT 79.000 2.375u 76.625 76.625 79.125 76.250 N/A 4589 2 4:01 79.938 21.563
KLAC 71.500 1.750u 69.750 69.688 71.688 68.625 14601 975 3 4:01 73.063 20.750
TER 40.375 1.250u 39.125 39.125 41.000 39.125 10587 372 136 4:01 41.500 7.500
SNPS 59.625 0.875u 58.750 59.125 60.000 58.250 5637 312 2 4:01 63.250 26.938
NVLS 66.375 0.250d 66.125 66.750 67.375 65.000 11625 921 2 4:01 75.875 20.875
LRCX 63.375 -0.875d 64.250 64.250 64.500 61.938 3900 455 99 4:00 65.875 8.375

Semis [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MMCN 26.875 5.000u 21.875 24.250 27.625 23.500 38749 1538 50 4:00 57.000 7.750
RFMD 53.000 3.563u 49.438 50.188 53.875 49.625 23258 1540 100 4:00 50.063 3.656
GALT 50.750 3.375u 47.375 47.750 52.000 47.500 8865 542 2 3:59 64.750 6.625
TQNT 66.750 3.375u 63.375 63.250 67.516 63.000 7428 706 64 4:00 65.500 7.328
PMCS 106.063 2.188u 103.875 105.250 109.000 104.000 9716 1012 3 4:01 105.188 11.438
QLGC 93.969 1.781d 92.188 94.000 95.375 92.594 4075 373 1 4:01 98.750 12.625
VTSS 77.438 1.750u 75.688 76.063 77.625 75.625 15797 819 2 4:01 76.000 17.125
BRCM 125.375 1.313u 124.063 124.125 125.375 120.500 15972 1767 15 4:01 149.500 29.000
ALTR 50.563 1.125u 49.438 50.125 50.688 48.375 33737 1574 47 4:01 50.875 14.750
LLTC 65.313 0.813u 64.500 64.750 65.875 63.625 11236 868 2 4:01 75.750 19.563
TXCC 60.500 0.813- 59.688 60.500 61.438 59.625 2711 201 100 4:23 60.875 7.328
RMBS 91.813 0.250u 91.563 91.375 92.750 89.563 6343 720 2 3:59 117.500 47.125
TXN 89.000 0.125d 88.875 89.750 90.125 87.688 49027 1642 5 4:23 92.688 22.688
AMCC 105.625 -0.125d 105.750 107.000 108.500 104.000 3658 446 9 4:00 108.625 12.250
CREE 38.125 -0.313d 38.438 38.250 38.500 37.875 2856 235 8 3:59 41.000 6.000
MCHP 58.313 -0.375d 58.688 59.438 59.500 57.000 5277 288 2 4:01 59.750 17.000
LSCC 65.875 -0.875d 66.750 67.000 67.000 64.500 1632 193 2 3:59 68.125 18.875
XLNX 69.063 -1.000d 70.063 70.063 71.250 67.250 40415 2531 14 4:01 77.250 15.438

Software [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BMCS 63.125 4.625u 58.500 59.125 63.250 59.125 N/A 2932 1 4:01 64.875 30.000
MERQ 60.063 4.125u 55.938 55.875 61.125 55.875 6951 473 32 4:01 58.000 10.563
CHKP 90.688 3.938u 86.750 87.500 91.125 86.750 4526 491 9 4:01 90.000 10.875
VRTS 70.844 3.281u 67.563 68.250 71.125 67.813 14481 985 11 4:01 68.500 11.875
SEBL 74.344 2.469u 71.875 72.000 74.375 70.750 10060 859 4 4:01 77.750 15.125
EFII 61.563 1.688u 59.875 60.250 61.875 60.000 2770 191 8 4:01 64.875 15.125
ADBE 103.500 1.500u 102.000 102.000 103.500 100.125 8975 605 9 4:01 105.688 24.563
RATL 30.250 0.313u 29.938 29.938 30.875 29.875 24469 269 48 4:01 40.000 10.875
LGTO 48.000 0.000d 48.000 48.625 49.250 46.750 7028 756 1 3:59 49.000 13.750
CPWR 30.500 0.000d 30.500 30.750 30.875 29.438 37939 1317 2 4:01 39.906 16.375
ORCL 44.063 -0.188d 44.250 44.250 44.500 43.125 N/A 5257 23 4:01 44.813 13.906
CA 55.188 -0.313d 55.500 55.563 56.188 54.500 19160 435 113 4:09 58.000 28.750
CTXS 56.875 -0.625d 57.500 59.625 60.125 54.875 23741 1514 38 4:01 65.250 23.125

ECM [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SANM 78.438 4.125u 74.313 74.750 78.500 74.000 6206 475 1 4:01 83.500 23.375
JBL 50.000 1.000u 49.000 49.250 50.313 48.313 5140 231 5 4:03 55.375 13.438
SLR 76.563 0.438u 76.125 76.125 76.750 75.125 6645 405 446 4:01 78.938 20.031
FLEX 64.500 -0.625d 65.125 65.375 66.250 64.375 7479 323 10 3:59 65.125 11.984

Misc [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EXTR 69.375 4.250u 65.125 65.750 73.938 65.500 10347 532 2 4:00 90.250 35.063
ADIC 33.000 2.875u 30.125 30.688 33.375 30.250 4345 269 10 3:59 35.250 3.188
NTAP 65.625 -1.938d 67.563 67.563 67.563 65.125 5323 402 38 4:01 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
C 43.750 -0.375d 44.125 44.313 44.375 43.000 N/A 2545 10 4:30 51.750 19.000
GS 61.750 -0.813d 62.563 62.500 62.563 61.000 4488 202 26 4:01 77.250 55.188
MER 75.125 -0.813d 75.938 75.500 75.563 73.750 16463 932 30 4:09 102.500 35.750
MWD 91.500 -1.125d 92.625 92.313 92.313 90.000 18995 510 3 4:26 116.938 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 89.188 3.313u 85.875 86.563 89.250 85.625 18657 1286 28 4:01 86.750 25.188
IMNX 65.938 3.188u 62.750 62.875 66.250 61.563 8687 798 2 4:01 73.500 11.969
AMGN 85.875 1.313u 84.563 84.750 86.000 84.250 36814 1739 4 4:01 87.500 33.063
PFE 38.188 -0.375d 38.563 38.563 38.688 37.688 47428 2379 5 4:21 50.039 28.664

Laser [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VISX 96.250 4.750u 91.500 92.250 96.375 92.125 14512 1216 2 4:01 103.875 10.484
BEAM 17.000 -0.250d 17.250 17.188 17.250 16.750 3702 321 80 4:00 29.375 3.000.