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 25.490 0.440u 25.050 23.980 26.220 23.580 274 248 1 2:16 60.630 17.700
BKX 756.200 -0.700d 756.900 765.600 769.300 755.500 1116 961 1 2:13 944.300 545.700
QQQ 124.313 -1.109d 125.422 126.984 126.984 123.500 58571 1612 1 2:11 127.484 97.000
SPZ 1328.600 -7.700d 1336.300 1336.300 1347.400 1325.200 1156 1009 1 2:18 1420.100 923.300

SOX 552.520 -21.540d 574.060 574.060 579.680 551.930 1225 1058 1 2:13 575.660 182.590
COMP 2836.300 -31.900d 2868.200 2887.200 2888.800 2824.800 293 263 1 2:16 2897.500 1357.100
DJII 10878.000 -32.000d 10910.000 10910.000 11014.000 10862.000 N/A 7008 N/A 2:13 N/A N/A
NDX 2489.100 -33.400d 2522.500 2518.800 2539.300 2475.900 1215 1035 1 2:33 2548.600 1063.300

DOW [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
JPM 123.188 1.188d 122.000 125.000 125.000 122.938 10475 918 4 2:11 147.813 72.125
MRK 69.125 0.563d 68.563 69.438 70.000 69.000 21669 1469 2 2:13 87.375 60.813
GE 117.063 0.313d 116.750 117.938 118.688 116.563 26892 2308 2 2:13 121.000 69.000
WMT 46.000 -0.875d 46.875 47.625 48.000 45.938 44520 2112 3 2:13 53.406 26.219

AXP 138.313 -1.063d 139.375 139.438 140.563 137.813 15264 1419 1 2:13 150.625 67.000
HWP 109.313 -1.500d 110.813 111.500 112.500 108.875 16916 1077 25 2:11 118.438 47.063

Tech_Titans [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
IBM 133.750 0.438d 133.313 134.000 135.000 132.500 40327 1965 238 2:18 139.188 58.406
LU 67.375 0.250d 67.125 67.875 68.125 66.625 53508 3600 3 2:13 79.750 26.719
DELL 46.750 -0.313d 47.063 47.688 47.750 46.000 N/A 10515 352 2:18 55.000 20.375
CSCO 71.438 -0.500d 71.938 72.688 72.750 70.875 N/A 11821 1 2:18 72.563 20.563

WCOM 79.750 -0.688d 80.438 81.313 81.313 79.313 63201 6229 1 2:18 96.766 39.000
INTC 84.313 -1.438d 85.750 86.625 86.625 83.188 N/A 15640 1 2:18 89.500 37.906
MSFT 93.313 -1.750d 95.063 95.500 95.750 92.375 N/A 14313 6 2:18 100.750 43.875
EMC 66.563 -1.813d 68.375 69.000 69.500 65.875 30859 2749 3 2:13 69.938 20.844

E*Titans [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
INKT 128.188 2.313u 125.875 127.500 129.750 124.500 13661 2707 1 2:16 159.125 26.563
RNWK 92.750 1.313- 91.438 92.750 94.375 90.500 8398 1909 1 2:18 131.875 8.938
CMGI 87.000 1.063d 85.938 87.875 88.688 85.750 20881 4466 2 2:18 165.000 8.859
PCLN 61.000 1.000d 60.000 61.813 62.000 58.375 17436 3587 10 2:18 165.000 53.500

AMZN 66.313 0.313d 66.000 67.750 67.938 65.000 56588 9630 5 2:18 110.625 11.719
YHOO 165.188 0.000d 165.188 168.250 169.750 163.000 45637 9422 7 2:18 244.000 40.813
EBAY 154.938 -0.063d 155.000 159.250 161.000 151.000 49382 12556 5 2:18 234.000 8.406
ATHM 38.813 -0.188d 39.000 39.938 39.938 37.938 20258 3036 4 2:18 99.000 16.875

CNET 42.063 -0.438d 42.500 43.063 43.813 41.750 5004 892 2 2:16 79.750 7.250
AOL 90.063 -0.938d 91.000 91.500 92.438 89.563 N/A 6671 1234 2:18 175.500 20.625
DCLK 109.500 -1.625d 111.125 114.313 114.500 107.875 19490 4934 3 2:18 176.000 6.750

Networkers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
COMS 28.438 -0.063- 28.500 28.438 29.000 28.063 49482 3939 2 2:18 51.125 20.000
SUNW 83.063 -2.313d 85.375 86.375 86.750 82.625 52449 6973 10 2:18 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
QCOM 177.375 6.875u 170.500 174.250 178.250 167.375 52584 11384 2 2:18 198.625 18.875
NXTL 71.938 1.875u 70.063 70.875 72.500 69.750 39682 4225 4 2:18 74.625 15.375
PCS 68.500 1.313u 67.188 67.750 68.813 67.688 8422 459 39 2:13 71.250 12.750
NOK 86.250 -2.188d 88.438 89.063 89.063 85.750 15004 1016 1 2:13 99.375 29.531

MOT 88.313 -4.875d 93.188 91.500 91.563 86.500 N/A 3591 2 2:13 101.500 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EFNT 47.000 2.125u 44.875 45.875 48.500 42.375 3813 812 2 2:16 68.000 29.250
JNPR 184.000 1.250d 182.750 187.625 194.750 182.500 6150 1549 5 2:18 234.375 90.125
HLIT 137.750 0.875d 136.875 141.500 141.500 136.563 2331 495 1 2:14 146.625 8.563
OCLI 84.000 0.000d 84.000 84.125 87.125 84.000 1342 174 2 2:16 88.500 14.375

AWRE 31.000 -0.125d 31.125 31.500 32.125 30.750 2216 265 5 2:18 87.125 4.625
RBAK 104.500 -0.250d 104.750 108.000 108.500 101.250 6375 1596 1 2:18 143.625 32.500
ETEK 58.625 -0.500d 59.125 60.250 60.688 58.625 1617 274 2 2:06 66.750 19.438
WCII 55.188 -0.563d 55.750 56.438 56.750 55.000 6741 491 2 2:16 64.438 10.250

NT 47.625 -1.125d 48.750 49.000 49.563 47.375 19634 953 N/A 2:13 49.875 13.406
ADCT 40.250 -1.438d 41.688 41.844 42.000 39.813 9621 1259 1 2:18 53.625 15.750
ANTC 46.000 -1.500d 47.500 47.250 48.250 46.000 7224 437 1 2:16 50.438 11.500
PDYN 37.375 -1.563d 38.938 39.250 39.813 36.875 1003 285 8 2:13 58.000 31.750

TLAB 56.375 -1.563d 57.938 59.188 59.625 56.000 39232 4770 2 2:18 74.000 15.688
JDSU 110.438 -1.688d 112.125 115.000 115.000 109.313 10578 1922 4 2:16 120.875 15.625
TERN 45.000 -1.750d 46.750 47.000 47.750 44.063 4415 704 4 2:13 60.500 8.000
EXTR 58.188 -1.813d 60.000 61.250 62.625 57.813 6829 915 1 2:15 90.250 35.063
CMVT 88.563 -2.625d 91.188 91.250 92.750 88.250 5800 809 1 2:16 93.500 19.578
CMTN 90.000 -4.875d 94.875 96.000 96.500 88.500 6036 1540 10 2:18 135.000 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
RCNC 43.750 1.625u 42.125 42.125 43.750 41.625 1306 269 1 2:11 54.500 8.750
LVLT 54.625 0.750u 53.875 53.375 54.625 52.250 48936 2882 3 2:18 100.125 22.375
NXLK 55.375 0.688d 54.688 55.500 56.000 54.250 2676 372 1 2:18 58.125 5.281
GBLX 26.375 0.188d 26.188 27.625 27.750 25.875 62186 7076 3 2:18 64.250 8.000

MCLD 35.313 -0.344d 35.656 36.125 36.188 34.750 20320 706 11 2:18 37.875 7.625
MFNX 28.625 -0.563d 29.188 29.813 30.188 28.063 9052 1463 1 2:18 47.563 5.656
ADLAC 67.750 -0.563d 68.313 68.500 69.000 66.500 1593 162 5 1:56 87.000 29.125
QWST 29.188 -0.813d 30.000 30.625 30.688 29.125 45207 4558 10 2:18 52.375 13.375

GTSG 22.188 -1.375d 23.563 24.250 24.500 21.688 34391 1627 5 2:16 45.844 10.563
COVD 43.875 -1.875d 45.750 46.938 47.000 43.625 6473 815 5 2:18 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MSPG 27.375 0.438d 26.938 27.750 27.875 26.188 10686 1587 1 2:18 66.500 11.563
CNCX 21.313 -0.125d 21.438 22.375 22.500 21.125 5104 616 2 2:14 57.625 7.250
ELNK 41.750 -1.250d 43.000 43.125 43.250 41.500 1763 432 1 2:18 99.375 29.500
PSIX 42.188 -3.000d 45.188 46.250 46.625 42.188 7185 938 1 2:18 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VRIO 33.438 -0.813d 34.250 34.500 34.750 33.250 1568 217 1 2:16 42.500 6.500
EXDS 75.500 -1.313d 76.813 79.500 80.125 75.125 31565 4446 2 2:18 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GNET 69.313 0.438d 68.875 69.875 71.250 67.500 4176 896 1 2:18 99.500 3.203
LCOS 44.438 0.375d 44.063 44.563 45.250 43.875 9505 1277 1 2:18 72.688 11.250
INSP 46.500 -2.188d 48.688 49.375 49.500 45.375 3478 534 5 2:16 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NTBK 21.125 -0.500d 21.625 22.000 22.125 20.875 3290 545 8 2:16 83.000 3.578
TBFC 21.625 -0.875d 22.500 23.125 23.188 21.500 2628 291 1 2:16 75.875 3.938
SONE 41.063 -0.938d 42.000 41.625 42.500 39.875 2521 311 9 2:18 79.250 4.625

E*Brokers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SCH 36.813 0.438u 36.375 36.313 37.938 36.063 28843 1602 1 2:13 77.500 10.531
NDB 26.188 0.000d 26.188 26.500 26.500 26.000 1466 191 6 2:13 93.000 8.125
EGRP 23.563 -0.469d 24.031 24.250 24.563 23.500 18657 2714 1 2:16 72.250 2.500
NITE 31.125 -0.500d 31.625 31.250 32.313 30.375 39847 6449 5 2:18 81.625 2.250

AMTD 17.000 -0.750d 17.750 17.750 18.000 16.938 21358 3139 4 2:18 62.781 1.875

E*Software [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BVSN 104.250 0.375u 103.875 103.000 107.125 102.500 1414 435 1 2:16 116.375 9.250
VERT 34.875 -0.875d 35.750 36.875 37.000 34.000 4959 836 7 2:18 74.500 17.375
NSOL 67.500 -1.688d 69.188 69.875 71.000 67.375 3753 568 1 2:18 153.750 13.688
VRSN 109.250 -1.750d 111.000 112.625 112.875 107.125 4937 899 1 2:13 117.750 9.688

INTU 103.063 -2.750d 105.813 106.625 107.250 102.750 6968 1436 10 2:18 110.750 26.250

E*Misc [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
STRM 45.250 0.500u 44.750 44.875 46.625 44.250 848 256 2 2:13 70.000 24.000
GMST 62.750 -2.500d 65.250 65.750 65.750 61.375 7255 647 2 2:16 77.500 19.250
PHCM 151.375 -9.375d 160.750 161.938 162.500 150.125 3279 978 1 2:18 177.813 32.250

PCs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BBY 54.438 -0.313d 54.750 55.625 56.188 53.813 26380 2127 1 2:13 80.500 15.969
GTW 48.000 -1.188d 49.188 49.000 49.813 47.813 9779 879 171 2:16 51.938 18.063
AAPL 76.438 -1.375d 77.813 78.875 79.125 75.813 24615 3076 1 2:18 78.500 28.500

SemiCapX_EDA [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SNPS 62.688 -1.750d 64.438 64.938 65.000 62.000 1646 484 2 2:16 65.125 26.938
TER 39.000 -2.875d 41.875 41.875 42.250 38.875 13932 679 7 2:13 41.938 7.500
AMAT 78.438 -3.125d 81.563 82.375 82.375 78.063 N/A 9156 2 2:18 82.313 21.563
LRCX 61.750 -3.563d 65.313 65.750 65.750 61.375 14996 1367 1 2:16 66.000 8.375

KLAC 69.500 -3.875d 73.375 74.188 74.500 68.875 20417 3074 5 2:18 73.500 20.750
NVLS 63.438 -4.313d 67.750 68.563 69.500 62.750 22288 2528 1 2:18 75.875 20.875

Semis [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AMCC 59.719 4.781u 54.938 56.250 60.125 55.000 8712 1235 2 2:18 55.500 6.125
GALT 57.500 3.250u 54.250 55.219 58.688 55.188 4316 562 1 2:16 64.750 6.625
VTSS 86.875 1.813u 85.063 85.688 88.375 85.375 16391 1930 2 2:18 85.125 17.125
LSCC 68.250 1.000u 67.250 67.750 68.875 67.375 2429 355 10 2:18 69.250 18.875

QLGC 93.125 0.375d 92.750 96.938 98.188 92.438 4724 1020 2 2:14 99.500 12.625
MCHP 57.875 0.000d 57.875 58.938 59.000 57.500 3554 322 83 2:13 59.750 17.000
MMCN 30.250 -0.813d 31.063 31.500 31.500 29.750 5436 286 8 2:16 57.000 7.750
LLTC 67.188 -0.813d 68.000 68.250 68.375 66.188 9242 1212 1 2:18 75.750 19.563

TXCC 61.563 -0.813d 62.375 63.500 64.000 61.438 1614 209 2 2:16 64.000 7.328
BRCM 112.875 -1.250d 114.125 118.000 119.000 111.500 14899 2843 1 2:18 149.500 29.000
TQNT 64.875 -1.250d 66.125 66.938 67.625 64.875 3718 637 8 2:18 69.500 7.328
ALTR 53.000 -1.438d 54.438 55.000 55.250 52.500 26415 2240 10 2:18 55.688 14.750

CREE 42.313 -1.563d 43.875 44.500 44.750 41.500 5486 1004 5 2:18 44.500 6.469
RMBS 90.750 -2.500d 93.250 93.688 94.500 90.063 5603 1035 2 2:18 117.500 48.000
XLNX 70.563 -2.688d 73.250 73.875 74.250 69.875 20494 2570 13 2:18 77.250 15.438
RFMD 48.500 -3.125d 51.625 53.438 53.438 48.500 17670 2374 8 2:18 54.875 3.656

TXN 88.250 -3.313d 91.563 93.375 93.438 87.750 40939 2685 2 2:13 93.375 22.688
PMCS 103.000 -6.500d 109.500 110.813 111.375 102.188 7263 1587 1 2:18 112.375 11.438

Software [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VRTS 69.313 0.688u 68.625 69.125 69.563 66.000 11837 1335 1 2:18 71.875 11.875
CPWR 32.750 -0.375d 33.125 33.188 33.438 32.250 31333 2148 2 2:18 39.906 16.375
RATL 33.250 -0.625d 33.875 34.250 34.375 33.125 7482 308 3 2:13 40.000 10.875

LGTO 46.500 -0.688d 47.188 48.000 48.250 46.000 4460 569 3 2:18 50.375 13.750
CTXS 64.625 -0.875d 65.500 66.250 66.500 63.875 18704 1719 1 2:18 65.563 23.125
BMCS 64.625 -1.375d 66.000 65.500 65.500 64.188 32676 1989 30 2:18 69.875 30.000
CA 60.063 -1.438d 61.500 62.250 62.500 59.500 18230 740 1 2:11 62.313 29.750

SEBL 74.563 -1.500d 76.063 76.125 76.125 73.438 14078 1336 1 2:14 77.750 15.125
ORCL 42.375 -3.063u 45.438 40.063 42.875 39.875 N/A 34239 10 2:18 46.938 14.875
CHKP 88.000 -4.250d 92.250 94.375 94.750 86.625 6413 797 7 2:18 96.500 10.875
MERQ 58.875 -4.375d 63.250 63.375 64.000 58.250 4495 580 10 2:18 65.750 10.563

ADBE 100.875 -4.688d 105.563 105.000 107.250 97.750 16023 2177 4 2:18 105.750 28.000

ECM [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SANM 79.000 -0.500d 79.500 79.688 80.250 78.750 5689 780 2 2:16 83.500 23.375
JBL 48.750 -0.625d 49.375 49.875 50.250 48.500 3403 299 42 2:15 55.375 14.500
SLR 74.188 -1.250d 75.438 76.000 76.063 73.938 10352 759 10 2:13 78.938 21.125
FLEX 64.500 -3.125d 67.625 67.875 68.063 63.000 6434 617 1 2:16 68.125 13.984

Misc [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NTAP 71.750 2.000d 69.750 72.000 72.375 69.625 8856 984 10 2:18 71.500 16.000
ADIC 34.750 -0.125u 34.875 34.500 35.375 34.250 1690 214 2 2:10 35.875 3.281
EFII 58.250 -0.688d 58.938 59.625 59.875 58.000 2793 390 8 2:18 64.875 15.125

Banks_Brokers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
C 42.688 -0.375d 43.063 44.188 44.188 42.438 N/A 2823 155 2:13 51.750 19.000
GS 58.625 -0.750d 59.375 60.125 60.125 58.563 6741 479 41 2:16 77.250 55.188
MER 71.563 -1.375d 72.938 73.813 74.000 71.000 23231 1798 1 2:13 102.500 35.750
MWD 88.000 -1.438d 89.438 90.500 90.875 87.625 11201 999 10 2:11 116.938 36.500

Bios_Drugs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PFE 36.750 0.313u 36.438 36.688 37.188 36.250 45019 3042 387 2:18 50.031 28.656
BGEN 85.125 -2.250d 87.375 88.750 88.875 84.938 10356 1468 1 2:18 90.438 29.438
AMGN 83.063 -2.938d 86.000 86.625 86.875 82.625 29038 3351 5 2:18 89.250 33.063
IMNX 49.875 -3.375d 53.250 51.125 52.000 45.750 59038 6674 5 2:18 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 19.688 0.250u 19.438 19.438 20.375 18.125 17691 2253 5 2:18 29.375 3.000
VISX 96.000 -0.469d 96.469 97.063 97.750 95.813 5773 744 50 2:18 103.875 10.484