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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
COMP 2887.000 35.000u 2852.000 2880.700 2897.500 2855.200 474 448 1 5:15 2874.900 1357.100
NDX 2534.600 29.100u 2505.500 2505.500 2548.600 2502.600 1863 1730 1 5:15 2525.000 1063.300
SOX 564.770 5.910u 558.860 558.860 568.600 556.050 1773 1626 1 4:29 573.760 182.590
SPZ 1351.700 4.000u 1347.700 1347.700 1357.600 1346.200 1800 1392 1 4:59 1420.100 923.300
BKX 777.900 1.800d 776.100 780.200 784.500 772.900 1668 1514 1 4:29 944.300 545.700
QQQ 126.250 1.438d 124.813 126.500 127.484 125.063 51255 2312 5 4:21 126.313 97.000
VIX 22.350 -1.050d 23.400 22.930 24.270 22.020 375 286 1 3:58 60.630 17.700
DJII 11028.000 -51.000d 11079.000 11079.000 11142.000 11024.000 N/A 10169 N/A 4:30 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AXP 140.000 1.375d 138.625 140.750 142.500 139.750 16468 1649 119 4:01 150.625 67.000
MRK 69.813 0.625u 69.188 69.375 70.063 68.750 31390 2231 9528 4:00 87.375 60.813
WMT 47.688 0.188d 47.500 47.875 47.938 46.875 46730 2903 884 4:01 53.406 26.219
JPM 128.063 -0.438d 128.500 130.000 130.500 127.375 12491 1222 364 4:00 147.813 72.125
GE 119.188 -0.563d 119.750 120.000 120.875 118.688 40231 3258 1 4:02 121.000 69.000
HWP 112.250 -1.688d 113.938 114.188 114.625 111.375 28129 1907 9 4:08 118.438 47.063

Tech_Titans [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LU 67.438 3.000u 64.438 65.813 67.750 65.500 N/A 8596 2 4:17 79.750 26.719
EMC 68.125 2.625u 65.500 66.000 68.938 65.750 N/A 5547 2 5:01 67.469 20.844
WCOM 79.188 1.250u 77.938 78.750 80.000 78.188 N/A 7743 1 4:01 96.766 39.000
MSFT 95.000 0.938d 94.063 95.063 95.313 94.000 N/A 17249 1 4:01 100.750 43.875
CSCO 70.750 0.813d 69.938 71.188 71.688 69.938 N/A 17678 2 4:01 71.750 20.563
DELL 49.563 0.688u 48.875 49.250 49.813 48.813 N/A 18084 24 4:01 55.000 20.375
IBM 135.000 0.250d 134.750 137.500 137.688 134.375 50893 3974 3 4:16 139.188 58.406
INTC 87.375 -0.375d 87.750 87.813 87.875 85.875 N/A 16849 15 4:01 89.500 37.906

E*Titans [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EBAY 158.000 13.563u 144.438 149.000 159.000 148.875 N/A 21962 4 4:00 234.000 8.406
YHOO 170.500 7.813u 162.688 165.625 172.063 165.000 N/A 21504 5 4:01 244.000 36.500
DCLK 107.750 6.438u 101.313 102.813 110.250 102.000 38758 9628 1 4:01 176.000 6.750
RNWK 92.375 3.875u 88.500 90.750 94.875 90.000 21022 4821 6 4:01 131.875 8.656
INKT 128.188 3.563u 124.625 124.875 130.500 124.688 20389 4296 1 4:00 159.125 26.563
AMZN 66.500 2.875u 63.625 65.938 68.000 64.875 N/A 22563 14 4:01 110.625 11.719
CMGI 89.875 2.500u 87.375 89.688 91.375 87.000 47114 10721 19 4:00 165.000 8.859
CNET 43.313 1.813u 41.500 42.563 44.125 41.875 18667 3059 2 4:00 79.750 7.250
AOL 96.313 0.063d 96.250 96.875 97.938 95.813 N/A 10168 N/A 4:21 175.500 20.625
PCLN 57.938 -0.125d 58.063 61.313 62.000 56.500 28940 6319 10 4:00 165.000 54.875
ATHM 39.813 -0.125d 39.938 40.625 41.250 39.563 38124 5121 55 4:01 99.000 15.625

Networkers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SUNW 85.688 1.500d 84.188 85.750 86.625 84.750 N/A 9393 12 4:01 88.000 19.500
COMS 27.250 -0.688d 27.938 28.250 28.250 27.000 49674 5782 3 4:01 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NXTL 72.000 2.594u 69.406 69.750 74.625 67.000 N/A 10798 20 4:00 69.438 15.375
PCS 70.375 2.563u 67.813 69.375 71.250 68.563 14246 1301 3 4:07 70.000 12.750
MOT 98.750 0.063d 98.688 99.000 99.125 97.313 38041 1504 4 4:19 101.500 38.375
NOK 89.125 -0.375d 89.500 89.625 90.750 88.688 25943 1737 10 4:25 99.375 29.531
QCOM 165.688 -0.375d 166.063 168.250 168.500 164.000 30043 5350 4 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
HLIT 135.500 6.500u 129.000 133.750 143.750 131.500 9078 1670 2 3:59 143.438 8.563
RBAK 110.438 5.688u 104.750 108.000 113.500 103.250 17648 5211 50 4:00 143.625 32.500
EFNT 47.625 3.250u 44.375 47.000 48.125 45.000 8966 1017 1 3:59 68.000 29.250
AWRE 34.438 2.063u 32.375 33.313 35.375 32.500 6425 930 8 3:59 87.125 4.250
TERN 43.000 2.000u 41.000 41.500 44.000 40.750 9517 801 28 4:00 60.500 7.000
NT 47.875 1.938- 45.938 47.875 48.438 47.438 53093 1922 1 4:06 47.188 13.406
JDSU 112.000 1.563d 110.438 113.375 113.563 110.625 11254 2495 3 4:00 120.875 15.625
ADCT 42.938 1.563u 41.375 41.625 43.875 41.563 27911 2536 1 4:00 53.625 15.750
PDYN 45.750 1.250u 44.500 45.438 46.750 44.750 1250 270 2 3:58 58.000 31.750
WCII 55.375 0.125d 55.250 56.000 56.375 55.000 5361 498 6 3:59 64.438 10.250
OCLI 83.750 -0.063d 83.813 84.000 85.000 80.000 1241 262 5 3:59 88.500 14.375
TLAB 59.313 -0.250d 59.563 60.500 61.625 59.250 42113 4314 15 4:01 74.000 15.688
ETEK 64.313 -0.688d 65.000 65.125 65.750 64.063 1987 388 31 4:00 66.750 19.438
JNPR 191.500 -0.688d 192.188 194.500 200.000 190.125 2834 1006 1 4:00 234.375 90.125
ANTC 46.063 -1.375d 47.438 48.250 48.750 45.625 10200 518 1000 4:00 50.438 11.500
CMVT 89.625 -1.688d 91.313 91.500 91.750 89.125 9689 765 15 4:01 93.500 19.578
CMTN 90.875 -5.500d 96.375 98.000 99.500 90.063 7012 2438 4 4:00 135.000 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NXLK 56.125 1.438u 54.688 55.875 56.375 54.250 15153 839 2 4:01 57.688 5.281
ADLAC 68.000 1.375u 66.625 66.688 68.438 66.688 4677 242 3 4:00 87.000 29.125
MCLD 36.438 0.969u 35.469 35.750 37.875 35.563 9182 893 35 4:00 36.813 7.625
RCNC 45.000 0.750u 44.250 44.250 45.250 44.063 1658 279 1 4:00 54.500 8.750
COVD 47.625 0.750d 46.875 48.250 48.375 46.250 9044 1177 2 3:59 81.000 20.656
QWST 28.438 0.188d 28.250 28.688 28.688 27.688 41434 4960 27 4:00 52.375 12.500
GBLX 23.563 -0.375d 23.938 24.750 24.750 23.000 52492 6042 10 4:00 64.250 8.000
LVLT 60.500 -1.469d 61.969 63.000 63.125 60.000 10111 1420 1 4:00 100.125 22.375
GTSG 26.688 -2.688d 29.375 29.500 29.625 25.750 32150 1512 26 4:00 45.844 10.563
MFNX 28.375 -2.906d 31.281 31.875 32.188 28.313 23163 2414 5 4:00 47.563 4.906

ISPs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PSIX 48.125 0.500d 47.625 48.625 49.000 47.625 7182 692 183 3:59 73.750 8.375
CNCX 23.688 0.250d 23.438 24.188 24.438 23.125 8410 774 1 4:00 57.625 7.250
ELNK 45.000 -0.500d 45.500 46.125 46.375 44.000 3309 652 1 4:00 99.375 29.500
MSPG 28.375 -0.625d 29.000 29.500 29.500 27.563 15108 2388 20 4:00 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 83.750 6.156u 77.594 83.000 85.000 80.250 30517 6398 11 4:00 89.750 3.875
VRIO 35.438 2.438u 33.000 33.313 35.813 33.250 9235 783 11 3:59 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 70.000 3.500u 66.500 67.000 71.000 67.000 10420 2242 1 4:00 99.500 3.203
LCOS 44.813 0.688u 44.125 44.625 45.563 44.375 19150 2927 15 4:00 72.688 11.250
INSP 48.063 0.625d 47.438 48.750 48.875 47.500 3920 616 2 4:00 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
TBFC 23.375 1.625u 21.750 22.438 23.500 21.875 6600 651 10 4:01 75.875 3.938
SONE 42.250 0.500d 41.750 42.375 42.750 41.375 1849 295 10 3:59 79.250 4.625
NTBK 22.125 0.000d 22.125 23.125 23.250 21.313 6645 1114 5 3:59 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EGRP 24.625 1.094u 23.531 24.313 25.000 23.500 48021 6515 50 4:01 72.250 2.500
NDB 26.125 0.250- 25.875 26.125 27.000 25.813 3124 634 6 4:00 93.000 8.125
AMTD 18.938 0.188d 18.750 19.313 19.500 18.750 26282 3574 23 3:59 62.781 1.875
NITE 33.625 -0.250d 33.875 34.500 35.125 33.563 26913 4416 1 4:00 81.625 2.250
SCH 38.000 -0.313d 38.313 39.625 39.688 37.688 33263 2072 99 4:00 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
INTU 103.000 5.938d 97.063 105.375 106.500 102.125 24519 4873 9 4:01 110.750 26.250
VERT 37.250 4.000u 33.250 33.344 39.625 32.500 25835 5126 2 4:00 74.500 17.375
VRSN 112.375 1.750d 110.625 114.250 115.000 111.000 7670 1104 3 3:59 117.750 9.688
BVSN 107.000 0.500d 106.500 108.125 110.750 105.938 3181 671 1 4:00 116.375 9.250
NSOL 65.500 -0.375d 65.875 67.750 69.750 64.313 15306 2682 4 3:59 153.750 13.594

E*Misc [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GMST 65.500 1.000d 64.500 65.750 66.750 64.375 9485 539 95 4:00 77.500 17.438
STRM 46.000 0.625d 45.375 49.250 50.000 45.000 9060 2083 10 3:59 70.000 24.000
PHCM 167.750 -3.438d 171.188 175.500 177.813 163.000 3771 1503 5 4:00 176.188 32.250

PCs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GTW 50.938 2.438u 48.500 49.125 51.188 49.125 21009 2148 1 4:30 51.750 18.063
AAPL 77.438 1.875u 75.563 76.000 77.688 74.688 40961 4586 78 4:00 77.938 28.500
BBY 59.375 -0.125d 59.500 60.250 61.000 58.750 15587 1673 2 4:26 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SNPS 63.125 3.563u 59.563 59.750 63.938 59.750 12028 1457 10 4:00 63.250 26.938
NVLS 66.938 0.563d 66.375 67.375 67.750 65.625 10960 1390 7 3:59 75.875 20.875
KLAC 71.625 0.125d 71.500 72.625 73.500 71.250 21478 2601 26 4:00 73.063 20.750
AMAT 78.750 -0.250d 79.000 79.875 80.125 78.125 56708 7906 12 4:01 79.938 21.563
TER 39.938 -0.438d 40.375 41.000 41.313 39.438 12027 622 99 4:02 41.500 7.500
LRCX 62.188 -1.188d 63.375 64.500 65.250 62.125 9902 1215 15 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 30.250 3.375u 26.875 28.000 30.375 27.250 30340 2266 1 4:00 57.000 7.750
GALT 54.125 3.375u 50.750 52.750 55.438 52.500 7759 802 1 3:59 64.750 6.625
LSCC 69.000 3.250u 65.750 66.375 69.250 64.500 3337 679 2 4:00 68.125 18.875
PMCS 109.250 3.188d 106.063 109.500 110.500 106.813 7056 1326 60 4:00 109.000 11.438
TXCC 63.031 2.531u 60.500 62.500 63.625 60.000 2990 407 50 4:00 61.438 7.328
ALTR 53.063 2.500u 50.563 50.938 53.500 49.938 31206 3308 2 4:00 50.875 14.750
QLGC 96.188 2.219u 93.969 96.000 99.500 95.000 6642 1136 12 4:00 98.750 12.625
XLNX 70.938 1.875u 69.063 70.188 71.250 69.188 30919 2850 14 4:01 77.250 15.438
TXN 90.625 1.625u 89.000 90.063 91.500 88.750 44981 2991 1 4:17 92.688 22.688
AMCC 54.313 1.500u 52.813 53.250 54.875 52.188 5768 832 18 4:00 54.313 6.125
CREE 39.625 1.500u 38.125 39.000 39.750 38.125 4496 537 1 4:00 41.000 6.000
VTSS 78.531 1.094u 77.438 78.000 80.000 77.500 13346 1535 2 4:00 77.625 17.125
TQNT 67.500 0.750d 66.750 68.500 69.500 65.125 8068 1036 246 4:00 67.516 7.328
MCHP 58.500 0.188d 58.313 59.125 59.375 58.063 4486 426 5 4:00 59.750 17.000
RMBS 91.875 0.063d 91.813 92.563 94.000 90.500 5840 1209 7 4:00 117.500 47.125
LLTC 64.969 -0.281d 65.250 65.750 66.563 64.250 17097 1628 2 4:00 75.750 19.563
RFMD 51.500 -1.500d 53.000 54.750 54.875 51.000 16832 2946 4 4:00 53.875 3.656
BRCM 119.000 -6.375d 125.375 128.063 128.125 118.000 18703 3703 6 4:01 149.500 29.000

Software [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CA 60.750 5.563u 55.188 55.625 61.250 55.500 42824 2391 6 4:28 58.000 28.750
MERQ 65.250 5.188u 60.063 59.875 65.750 59.875 11183 803 32 4:00 61.125 10.563
RATL 34.250 4.000u 30.250 30.750 35.188 30.313 32916 2125 3 4:00 40.000 10.875
CTXS 59.844 2.969u 56.875 58.688 60.063 58.000 23986 2052 3 4:00 65.250 23.125
CHKP 93.625 2.938u 90.688 92.188 95.516 90.500 8342 1273 16 4:00 91.125 10.875
BMCS 65.906 2.781u 63.125 63.813 69.875 63.813 N/A 7626 20 4:00 64.875 30.000
ORCL 46.375 2.313u 44.063 44.500 46.938 44.250 N/A 14562 17 4:01 44.813 13.906
SEBL 75.781 1.438u 74.344 75.000 76.688 75.000 8131 1496 1 4:00 77.750 15.125
EFII 62.688 1.125d 61.563 63.250 64.250 62.375 3932 737 4 4:00 64.875 15.125
LGTO 49.125 1.125u 48.000 49.000 50.375 48.625 12044 1627 8 4:00 49.250 13.750
CPWR 31.188 0.688u 30.500 30.688 31.688 29.875 62927 2994 3 4:01 39.906 16.375
VRTS 70.969 0.156d 70.813 71.500 71.875 70.000 21507 1466 22 4:00 71.125 11.875
ADBE 103.188 -0.313d 103.500 104.313 104.625 102.375 4882 808 1 4:00 105.688 24.563

ECM [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SLR 77.500 0.938u 76.563 77.250 77.813 76.063 6834 669 122 4:03 78.938 20.031
SANM 78.688 0.250d 78.438 78.813 80.250 78.188 4624 728 6 4:00 83.500 23.375
JBL 49.438 -0.563d 50.000 50.375 50.750 48.125 2560 363 63 4:00 55.375 13.438
FLEX 63.750 -0.750d 64.500 64.750 64.813 62.875 7888 451 250 4:00 66.250 11.984

Misc [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NTAP 67.750 2.125u 65.625 65.750 68.000 65.500 15321 939 2 4:01 69.688 16.000
ADIC 33.500 0.500d 33.000 34.031 34.438 33.250 4232 649 6 3:59 35.250 3.188
EXTR 67.875 -1.500d 69.375 71.063 71.063 65.875 8596 907 1 3:59 90.250 35.063

Banks_Brokers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MER 76.688 1.563u 75.125 75.813 77.313 74.375 23888 1916 111 4:00 102.500 35.750
GS 63.090 1.340u 61.750 62.375 63.090 61.625 6363 380 1 3:59 77.250 55.188
MWD 92.563 1.063d 91.500 92.875 93.438 90.750 13751 1004 138 4:00 116.938 36.500
C 43.375 -0.375d 43.750 44.250 44.313 43.063 N/A 3988 10 4:27 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AMGN 87.563 1.688u 85.875 87.125 88.188 85.625 37159 4064 41 4:00 87.500 33.063
BGEN 89.000 -0.188d 89.188 89.813 90.438 87.813 25103 2263 1 4:00 89.250 25.188
PFE 37.250 -0.938d 38.188 38.563 38.563 37.188 N/A 5074 10 4:21 50.039 28.664
IMNX 64.063 -1.875d 65.938 65.938 65.938 62.500 9644 1573 1 4:00 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 97.469 1.219d 96.250 97.500 98.688 96.500 11116 1950 1 4:00 103.875 10.484
BEAM 17.000 0.000d 17.000 17.125 17.500 16.750 3758 491 5 3:59 29.375 3.000