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 2547.800 42.300u 2505.500 2505.500 2548.600 2502.600 1353 1245 1 3:08 2525.000 1063.300
COMP 2894.000 42.000u 2852.000 2880.700 2894.400 2855.200 328 311 1 2:52 2874.900 1357.100
DJII 11103.000 24.000u 11079.000 11079.000 11142.000 11051.000 N/A 8278 N/A 2:48 N/A N/A
SPZ 1356.500 8.800u 1347.700 1349.700 1357.400 1346.800 1294 914 1 2:53 1420.100 923.300

BKX 783.000 6.900u 776.100 780.200 783.800 772.900 1261 1140 1 2:47 944.300 545.700
SOX 565.110 6.250u 558.860 558.860 568.600 556.050 1366 1243 1 2:47 573.760 182.590
QQQ 127.234 2.422u 124.813 126.500 127.250 125.063 37306 1767 10 2:48 126.313 97.000
VIX 22.340 -1.060d 23.400 23.470 24.270 22.210 309 230 1 2:52 60.630 17.700

DOW [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AXP 141.938 3.313u 138.625 140.750 142.438 139.750 13339 1340 7 2:48 150.625 67.000
JPM 129.938 1.438d 128.500 130.000 130.313 127.375 10150 967 N/A 2:48 147.813 72.125
MRK 69.875 0.688u 69.188 69.375 70.063 68.750 17383 1855 12 2:48 87.375 60.813
WMT 47.750 0.250d 47.500 47.875 47.875 46.875 34724 2254 50 2:48 53.406 26.219

GE 119.688 -0.063d 119.750 120.000 120.875 119.063 32439 2622 5 2:48 121.000 69.000
HWP 111.938 -2.000d 113.938 114.188 114.625 111.375 22020 1487 9 2:48 118.438 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 67.563 65.500 N/A 6836 1 2:48 79.750 26.719
EMC 68.313 2.813u 65.500 66.000 68.500 65.750 52043 4327 4 2:48 67.469 20.844
WCOM 79.938 2.000u 77.938 78.750 79.938 78.250 53327 6216 1 2:53 96.766 39.000
CSCO 71.625 1.688u 69.938 71.188 71.688 69.938 N/A 14513 10 2:53 71.750 20.563

MSFT 95.063 1.000- 94.063 95.063 95.313 94.000 N/A 14242 1 2:53 100.750 43.875
DELL 49.688 0.813u 48.875 49.250 49.750 48.813 N/A 14135 10 2:53 55.000 20.375
IBM 135.375 0.625d 134.750 137.500 137.688 134.375 42426 3316 322 2:53 139.188 58.406
INTC 86.875 -0.875d 87.750 87.813 87.875 85.875 N/A 13918 2 2:53 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 154.750 10.313u 144.438 149.000 155.750 148.875 N/A 16029 1 2:53 234.000 8.406
DCLK 109.063 7.750u 101.313 102.813 109.938 102.000 29025 6833 2 2:53 176.000 6.750
YHOO 169.625 6.938u 162.688 165.625 170.125 165.000 N/A 15896 6 2:53 244.000 36.500
RNWK 93.375 4.875u 88.500 90.750 93.625 90.000 15587 3590 2 2:53 131.875 8.656

INKT 128.500 3.625u 124.875 124.875 130.500 124.688 17693 3725 8 2:53 159.125 26.563
AMZN 67.125 3.500u 63.625 65.938 67.250 64.875 N/A 16629 1 2:53 110.625 11.719
CMGI 89.750 2.375u 87.375 89.688 90.000 87.000 29978 7444 4 2:53 165.000 8.859
CNET 43.125 1.625u 41.500 42.563 43.188 41.875 12099 2056 3 2:53 79.750 7.250

AOL 97.188 0.938u 96.250 96.875 97.875 95.984 N/A 7845 1045 2:53 175.500 20.625
ATHM 40.813 0.813u 40.000 40.625 41.250 39.750 32571 4117 2 2:52 99.000 15.625
PCLN 58.563 0.500d 58.063 61.313 62.000 57.000 24314 5275 1 2:53 165.000 54.875

Networkers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SUNW 86.250 2.063u 84.188 85.750 86.625 84.750 63788 8040 5 2:53 88.000 19.500
COMS 27.688 -0.250d 27.938 28.250 28.250 27.000 41087 4849 1 2:52 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 73.688 4.281u 69.406 69.750 74.125 67.000 N/A 8570 5 2:53 69.438 15.375
PCS 70.750 2.938u 67.813 69.375 70.750 68.563 10296 1011 2 2:47 70.000 12.750
MOT 99.000 0.313- 98.688 99.000 99.125 97.313 33047 1225 22 2:48 101.500 38.375
NOK 89.750 0.250u 89.500 89.625 90.750 88.688 21976 1482 3 2:47 99.375 29.531

QCOM 166.250 0.125d 166.125 168.250 168.500 164.000 24970 4537 2 2:53 198.625 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 138.500 9.500u 129.000 133.750 143.750 131.500 7998 1428 2 2:53 143.438 8.563
RBAK 111.750 7.000u 104.750 108.000 112.750 103.250 12335 3734 2 2:53 143.625 32.500
JNPR 195.000 2.813u 192.188 194.500 200.000 192.188 2422 860 8 2:51 234.375 90.125
EFNT 46.875 2.500d 44.375 47.000 47.500 45.000 6460 717 1 2:53 68.000 29.250

ADCT 43.750 2.375u 41.375 41.625 43.813 41.563 20691 2048 1 2:53 53.625 15.750
TERN 43.250 2.250u 41.000 41.500 43.500 40.750 6537 520 1 2:52 60.500 7.000
NT 48.000 2.051u 45.949 47.875 48.438 47.438 42248 1635 3 2:47 47.188 13.406
AWRE 34.250 1.875u 32.375 33.313 35.375 32.500 5612 801 2 2:52 87.125 4.250

PDYN 46.000 1.500u 44.500 45.438 46.750 44.750 931 217 4 2:51 58.000 31.750
JDSU 111.500 1.063d 110.438 113.375 113.563 110.625 9657 2178 10 2:52 120.875 15.625
TLAB 60.000 0.438d 59.563 60.500 61.625 59.500 33488 3510 1 2:52 74.000 15.688
OCLI 84.063 0.250u 83.813 84.000 85.000 80.000 993 221 2 2:49 88.500 14.375

ETEK 65.125 0.125- 65.000 65.125 65.750 64.063 1738 332 4 2:42 66.750 19.438
WCII 55.125 -0.125d 55.250 56.000 56.375 55.000 3449 351 8 2:52 64.438 10.250
CMVT 90.563 -0.750d 91.313 91.500 91.750 90.375 7135 573 30 2:53 93.500 19.578
ANTC 46.313 -1.125d 47.438 48.250 48.750 45.625 7830 462 1 2:52 50.438 11.500
CMTN 93.063 -3.313d 96.375 98.000 99.500 92.000 5875 2062 1 2:53 135.000 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ADLAC 68.000 1.375u 66.625 66.688 68.000 66.688 3660 192 10 2:52 87.000 29.125
MCLD 36.688 1.219u 35.469 35.750 37.875 35.563 7610 766 21 2:51 36.813 7.625
COVD 48.000 1.125d 46.875 48.250 48.375 46.250 6646 945 1 2:52 81.000 20.656
RCNC 44.938 0.688u 44.250 44.250 45.250 44.063 1496 251 3 2:52 54.500 8.750

NXLK 55.250 0.563d 54.688 55.875 56.375 54.250 12935 644 1 2:51 57.688 5.281
QWST 28.375 0.125d 28.250 28.688 28.688 27.688 31600 3985 2 2:53 52.375 12.500
GBLX 23.438 -0.500d 23.938 24.750 24.750 23.000 40921 5054 5 2:53 64.250 8.000
LVLT 61.375 -0.594d 61.969 63.000 63.125 60.000 7875 1160 11 2:50 100.125 22.375

MFNX 30.438 -0.844d 31.281 31.875 32.188 30.188 12967 1480 1 2:53 47.563 4.906
GTSG 27.063 -2.313d 29.375 29.500 29.625 26.875 22637 1100 14 2:53 45.844 10.563

ISPs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PSIX 47.938 0.313d 47.625 48.625 49.000 47.625 5287 566 1 2:52 73.750 8.375
CNCX 23.500 0.063d 23.438 24.188 24.438 23.125 6204 642 20 2:53 57.625 7.250
ELNK 45.000 -0.500d 45.500 46.125 46.375 44.000 2855 527 7 2:52 99.375 29.500
MSPG 28.063 -0.938d 29.000 29.500 29.500 27.563 12713 1954 6 2:53 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 84.188 6.594u 77.594 83.000 85.000 80.250 26176 5419 5 2:53 89.750 3.875
VRIO 35.250 2.250u 33.000 33.313 35.375 33.250 7034 594 20 2:52 42.500 6.500
ABOV 37.000 0.000u 37.000 35.000 39.000 35.000 6893 1396 3 3:59 76.000 6.000

E*Portals [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GNET 68.500 2.000u 66.500 67.000 69.125 67.000 6193 1287 2 2:53 99.500 3.203
LCOS 45.188 1.063u 44.125 44.625 45.500 44.375 14745 2223 5 2:52 72.688 11.250
INSP 48.000 0.500d 47.500 48.750 48.875 47.500 3310 513 8 2:49 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 23.063 1.313u 21.750 22.438 23.375 21.875 5498 460 3 2:53 75.875 3.938
SONE 41.750 1.000d 40.750 42.375 42.750 41.375 1079 219 2 2:51 79.250 4.625
NTBK 22.438 0.313d 22.125 23.125 23.250 21.313 5244 915 2 2:53 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 24.813 1.281u 23.531 24.313 24.875 23.500 36332 5092 8 2:53 72.250 2.500
NITE 34.313 0.438d 33.875 34.500 35.125 33.563 19434 3580 5 2:53 81.625 2.250
NDB 26.250 0.375u 25.875 26.125 27.000 25.813 2506 506 45 2:47 93.000 8.125
AMTD 19.125 0.375d 18.750 19.313 19.500 18.750 20234 2779 1 2:53 62.781 1.875

SCH 38.125 -0.188d 38.313 39.625 39.688 37.688 26041 1646 10 2:48 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
INTU 103.500 6.438d 97.063 105.375 106.500 102.625 20628 4181 5 2:53 110.750 26.250
VERT 38.438 5.188u 33.250 33.344 39.625 32.500 20917 4113 1 2:53 74.500 17.375
VRSN 113.000 2.375d 110.625 114.250 115.000 111.000 5784 877 5 2:53 117.750 9.688
BVSN 108.563 2.063u 106.500 108.125 110.750 106.875 2759 537 2 2:52 116.375 9.250

NSOL 65.375 -0.500d 65.875 67.750 69.750 64.313 13221 2230 3 2:52 153.750 13.594

E*Misc [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
STRM 47.750 2.375d 45.375 49.250 50.000 46.875 7554 1655 1 2:51 70.000 24.000
GMST 65.375 0.625d 64.750 65.750 65.750 64.375 6859 348 3 2:53 77.500 17.438
PHCM 169.938 -1.250d 171.188 175.500 177.813 163.000 3141 1296 5 2:46 176.188 32.250

PCs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GTW 50.750 2.250u 48.500 49.125 50.750 49.125 16233 1670 20 2:47 51.750 18.063
AAPL 76.250 0.688u 75.563 76.000 76.313 74.688 28519 3302 10 2:53 77.938 28.500
BBY 59.625 0.125d 59.500 60.250 61.000 58.750 12989 1416 1 2:48 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 63.250 3.688u 59.563 59.750 63.938 59.750 10462 1279 8 2:51 63.250 26.938
NVLS 67.375 1.000- 66.375 67.375 67.750 65.625 9503 1179 1 2:53 75.875 20.875
KLAC 72.375 0.875d 71.500 72.625 73.500 71.500 19341 2281 3 2:52 73.063 20.750
AMAT 79.313 0.313d 79.000 79.875 80.125 78.125 47672 6918 1 2:53 79.938 21.563

TER 40.063 -0.313d 40.375 41.000 41.313 39.438 10241 514 5 2:46 41.500 7.500
LRCX 62.813 -0.563d 63.375 64.500 65.250 62.250 8654 1084 1 2:51 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PMCS 110.000 3.938u 106.063 109.500 110.500 106.813 5856 1127 1 2:51 109.000 11.438
GALT 54.375 3.625u 50.750 52.750 55.438 52.500 6609 708 9 2:52 64.750 6.625
LSCC 68.875 3.125u 65.750 66.375 69.250 64.500 3089 603 3 2:52 68.125 18.875
ALTR 53.188 2.625u 50.563 50.938 53.328 49.938 22289 2697 100 2:53 50.875 14.750

MMCN 29.375 2.500u 26.875 28.000 29.375 27.250 19240 1520 3 2:53 57.000 7.750
VTSS 79.625 2.188u 77.438 78.000 80.000 77.500 9980 1265 10 2:52 77.625 17.125
QLGC 96.000 2.031- 93.969 96.000 99.500 95.000 3923 933 3 2:52 98.750 12.625
TXN 90.750 1.750u 89.000 90.063 91.125 88.750 35774 2397 N/A 2:47 92.688 22.688

XLNX 70.625 1.563u 69.063 70.188 71.250 69.188 23251 2323 17 2:53 77.250 15.438
AMCC 54.313 1.500u 52.813 53.250 54.375 52.188 4055 647 40 2:52 54.313 6.125
TQNT 68.188 1.438d 66.750 68.500 69.500 65.125 5869 847 125 2:52 67.516 7.328
TXCC 61.500 1.000d 60.500 62.500 62.500 60.000 1652 272 18 2:52 61.438 7.328

CREE 39.125 1.000u 38.125 39.000 39.250 38.125 3294 416 9 2:53 41.000 6.000
LLTC 65.938 0.688u 65.250 65.750 66.563 64.250 12281 1335 12 2:53 75.750 19.563
MCHP 58.375 0.063d 58.313 59.125 59.375 58.063 2996 353 1 2:52 59.750 17.000
RMBS 91.500 -0.313d 91.813 92.563 94.000 90.500 4972 1008 1 2:52 117.500 47.125

RFMD 52.375 -0.625d 53.000 54.750 54.875 51.000 13905 2535 1 2:52 53.875 3.656
BRCM 121.250 -4.125d 125.375 128.063 128.125 120.625 13482 2453 5 2:53 149.500 29.000

Software [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BMCS 67.938 4.813u 63.125 63.813 68.375 63.813 59490 5391 1 2:53 64.875 30.000
CA 59.688 4.500u 55.188 55.625 60.000 55.500 30980 1811 14 2:48 58.000 28.750
MERQ 64.250 4.188u 60.063 59.875 64.250 59.875 6655 537 2 2:52 61.125 10.563
RATL 34.250 4.000u 30.250 30.750 35.188 30.313 26790 1885 1 2:52 40.000 10.875

ORCL 46.750 2.688u 44.063 44.500 46.813 44.250 N/A 11674 2 2:53 44.813 13.906
CHKP 93.250 2.563u 90.688 92.188 95.516 90.500 6741 1110 5 2:50 91.125 10.875
CTXS 59.375 2.500u 56.875 58.688 59.875 58.000 17478 1677 7 2:53 65.250 23.125
SEBL 76.500 2.156u 74.344 75.000 76.688 75.000 6799 1293 20 2:52 77.750 15.125

EFII 63.625 2.063u 61.563 63.250 64.250 62.375 3414 641 1 2:52 64.875 15.125
LGTO 49.938 1.938u 48.000 49.000 50.375 48.625 10147 1377 2 2:52 49.250 13.750
VRTS 71.875 1.031u 70.844 71.500 71.875 70.000 16575 1183 9 2:50 71.125 11.875
ADBE 103.875 0.375d 103.500 104.313 104.625 102.375 3491 657 1 2:51 105.688 24.563

CPWR 30.688 0.188- 30.500 30.688 30.750 29.875 44944 1891 1 2:51 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 77.125 0.563d 76.563 77.250 77.813 76.063 5209 540 3 2:47 78.938 20.031
SANM 79.000 0.563u 78.438 78.813 80.250 78.625 3938 606 6 2:51 83.500 23.375
JBL 49.250 -0.750d 50.000 50.375 50.750 48.125 1969 277 5 2:48 55.375 13.438
FLEX 63.750 -0.750d 64.500 64.750 64.813 62.875 5056 384 1 2:52 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 67.313 1.688u 65.625 65.750 67.438 65.500 9222 714 1 2:52 69.688 16.000
ADIC 34.250 1.250u 33.000 34.031 34.438 33.250 3716 554 10 2:47 35.250 3.188
EXTR 68.625 -0.750d 69.375 71.063 71.063 65.875 7225 770 4 2:51 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 76.875 1.750u 75.125 75.813 76.938 74.375 16836 1498 22 2:47 102.500 35.750
MWD 92.688 1.188d 91.500 92.875 93.000 90.750 11035 780 N/A 2:47 116.938 36.500
GS 62.250 0.500d 61.750 62.375 62.875 61.625 5301 310 2 2:45 77.250 55.188
C 43.625 -0.125d 43.750 44.250 44.313 43.063 N/A 3185 2 2:48 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 87.875 2.000u 85.875 87.125 88.000 85.625 28980 3135 1 2:53 87.500 33.063
BGEN 90.063 0.875u 89.188 89.813 90.438 87.813 18787 1915 1 2:51 89.250 25.188
PFE 37.688 -0.500d 38.188 38.563 38.563 37.375 58358 4100 N/A 2:47 50.031 28.656
IMNX 63.813 -2.125d 65.938 65.938 65.938 62.500 7410 1298 3 2:52 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 97.938 1.688u 96.250 97.500 98.188 96.500 8915 1535 1 2:53 103.875 10.484
BEAM 17.063 0.063d 17.000 17.125 17.500 16.875 3024 390 4 2:49 29.375 3.000