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 31.480 4.140u 27.340 29.900 35.480 29.860 375 338 1 3:59 60.630 17.700
QQQ 119.750 -3.641d 123.391 120.250 122.000 119.016 N/A 3775 3 5:14 129.906 97.000
SOX 512.510 -5.150d 517.660 517.660 524.210 501.940 1754 1589 1 4:33 579.680 200.800
BKX 709.900 -31.900d 741.800 727.600 727.600 709.500 1614 1446 1 4:33 944.300 623.100
SPZ 1247.400 -36.000d 1283.400 1283.400 1283.400 1245.400 1788 1591 1 4:59 1420.100 923.300
NDX 2403.800 -67.200d 2471.000 2467.200 2468.300 2382.200 1864 1687 1 5:15 2586.300 1173.500
COMP 2731.800 -75.000d 2806.800 2748.100 2763.000 2704.200 474 411 1 5:15 2923.300 1500.700
DJII 10020.000 -267.000d 10287.000 10287.000 10287.000 9998.000 N/A 8009 N/A 4:02 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
HWP 82.750 0.750u 82.000 80.188 84.250 79.625 47132 3438 10 4:14 118.438 49.625
WMT 50.813 -1.563d 52.375 51.875 52.250 50.750 N/A 3557 30 4:08 55.375 29.750
MRK 70.250 -2.750d 73.000 71.875 72.000 70.063 44136 2504 5 4:47 87.375 60.938
GE 115.750 -4.375d 120.125 118.000 118.000 115.500 N/A 4909 1 4:19 125.188 73.500
JPM 105.688 -5.188d 110.875 109.875 109.875 104.688 20235 1713 1 5:03 147.813 81.750
AXP 135.000 -7.000d 142.000 138.750 138.813 134.000 31243 2187 N/A 4:15 150.625 77.625

Tech_Titans [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EMC 71.375 1.313u 70.063 68.375 72.438 67.625 N/A 4372 10 4:26 78.000 25.813
IBM 107.875 0.875u 107.000 106.438 108.875 103.875 N/A 7773 5 4:27 139.188 63.281
DELL 42.813 -1.531d 44.344 43.688 43.688 42.375 N/A 17079 22 4:01 55.000 25.500
WCOM 72.500 -1.969d 74.469 73.438 74.125 72.000 N/A 12913 12 4:01 96.766 45.625
CSCO 67.188 -2.188d 69.375 68.375 68.625 66.500 N/A 31674 17 4:01 73.563 24.969
INTC 70.875 -2.469d 73.344 72.125 73.313 70.813 N/A 24774 4 4:01 89.500 40.750
MSFT 88.063 -2.625d 90.688 89.500 89.813 87.313 N/A 33198 26 4:01 100.750 47.875
LU 59.000 -2.875d 61.875 61.000 61.000 59.000 N/A 14073 10 5:08 79.750 31.813

E*Titans [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ATHM 40.813 -2.313u 43.125 40.250 41.750 39.625 56682 9348 5 4:00 99.000 18.813
PCLN 67.563 -2.438u 70.000 65.000 68.875 64.750 21154 4380 1 4:01 165.000 53.500
INKT 117.500 -2.625u 120.125 117.313 121.000 116.250 17154 2793 3 4:01 159.125 35.500
YHOO 169.563 -3.750u 173.313 167.563 172.750 165.313 N/A 19093 48 4:01 244.000 54.250
AMZN 75.063 -4.531d 79.594 75.875 77.063 73.938 N/A 23466 17 4:01 110.625 14.953
CNET 49.875 -4.563d 54.438 51.625 52.625 49.375 15526 3044 3 4:00 79.750 7.250
AOL 109.000 -6.000d 115.000 110.125 111.625 108.000 N/A 13149 3 5:11 175.500 22.563
RNWK 92.938 -6.000d 98.938 94.438 96.875 90.625 18461 3969 2 4:01 131.875 15.313
CMGI 97.813 -6.438u 104.250 97.125 99.750 96.000 61700 15003 50 4:01 165.000 10.109
EBAY 134.125 -7.500d 141.625 135.000 138.625 133.000 37061 9559 7 4:01 234.000 9.703
DCLK 113.500 -14.000d 127.500 118.125 119.000 112.000 60298 12178 10 4:01 176.000 8.125

Networkers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SUNW 92.563 3.156u 89.406 90.500 95.500 88.750 N/A 37125 13 4:01 99.438 21.813
COMS 30.000 -0.281u 30.281 29.938 30.188 29.563 53024 5190 43 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PCS 70.000 2.250u 67.750 69.000 70.000 66.813 33358 1207 200 4:01 79.250 12.750
NXTL 74.938 1.250u 73.688 69.438 75.500 69.375 N/A 7669 12 4:01 84.625 15.375
NOK 92.875 -2.500d 95.375 93.000 93.875 92.125 23543 1962 3 4:08 100.438 34.063
MOT 88.000 -4.750d 92.750 90.625 91.000 87.563 43651 2075 13 5:01 101.500 44.438
QCOM 198.500 -5.531u 204.031 195.125 203.250 191.125 58003 12130 7 4:01 224.688 20.375

Tcom&Cable_Gear [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ADCT 45.000 0.125u 44.875 43.813 45.688 43.000 33060 2747 10 4:01 53.625 17.500
CMVT 95.250 -0.719u 95.969 93.813 96.250 92.250 12413 1291 50 4:01 101.250 20.328
WCII 38.938 -0.813u 39.750 38.125 40.625 37.500 13681 1364 1 4:00 64.438 13.500
EFNT 37.750 -0.844u 38.594 37.500 38.875 35.250 2882 600 2 3:59 68.000 29.250
TLAB 56.750 -1.281d 58.031 57.813 58.813 56.125 43964 5106 3 4:01 74.000 18.500
AWRE 24.125 -1.375u 25.500 23.500 24.750 23.000 4209 583 1 3:59 87.125 5.063
TERN 41.000 -1.750u 42.750 40.813 42.125 40.125 2749 588 2 3:59 60.500 9.250
ANTC 57.875 -2.000d 59.875 58.563 60.063 55.250 4226 808 1 4:00 60.250 11.50
NT 52.688 -2.125d 54.813 53.125 54.000 51.500 31735 1917 1 4:17 59.375 14.031
PDYN 29.000 -2.938d 31.938 30.125 31.500 27.625 5281 729 3 3:59 58.000 25.750
CMTN 86.438 -3.313u 89.750 85.250 88.250 84.000 7572 1917 1 4:00 135.000 50.500
JDSU 128.625 -3.375u 132.000 126.250 129.688 125.500 22304 4797 1 4:01 136.625 19.938
HLIT 70.000 -3.375u 73.375 63.313 74.000 63.250 9602 2109 3 3:59 79.000 4.375
RBAK 125.875 -3.500u 129.375 124.000 128.813 119.500 12640 3210 1 4:01 157.500 32.500
EXTR 87.250 -3.719u 90.969 83.063 94.125 83.000 12204 3349 1 4:01 100.938 35.063
ETEK 60.000 -4.063u 64.063 59.500 62.125 59.000 14020 1209 1 4:01 68.125 19.438
JNPR 216.625 -4.125u 220.750 211.563 220.125 210.500 5582 1791 2 4:01 251.750 90.125
OCLI 90.875 -6.125d 97.000 93.250 94.000 89.625 1594 342 3 3:59 102.000 14.375

Tcom&Cable_SrvcPrvdr [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
RCNC 50.063 0.000u 50.063 47.938 50.250 47.750 5854 741 2 4:01 54.500 12.000
COVD 40.875 -0.875u 41.750 39.875 43.250 39.500 8430 1326 2 4:00 81.000 20.656
NXLK 56.875 -0.875u 57.750 55.875 57.250 55.000 4377 641 1 3:57 61.875 7.063
ADLAC 49.688 -0.938d 50.625 50.000 50.375 48.500 26997 1066 150 4:01 87.000 32.500
GTSG 22.500 -1.063d 23.563 22.563 22.688 21.000 17267 1152 6 4:01 45.844 12.125
QWST 33.313 -1.625u 34.938 33.000 34.188 32.500 N/A 9874 56 4:01 52.375 14.469
GBLX 35.375 -1.625u 37.000 35.250 36.250 34.250 N/A 19446 3 4:01 64.250 9.500
MFNX 33.188 -1.875u 35.063 32.250 34.750 31.875 24016 4305 15 4:01 47.563 6.750
MCLD 40.375 -3.781d 44.156 42.375 42.625 40.375 9412 943 1 4:00 45.000 10.031
LVLT 57.469 -5.156d 62.625 59.750 60.125 57.188 21188 2518 16 4:01 100.125 26.375

ISPs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CNCX 23.875 0.063u 23.813 21.875 24.125 21.500 13006 1851 4 4:00 57.625 9.500
ELNK 42.000 -1.375u 43.375 41.063 44.000 40.500 9288 1333 2 4:01 99.375 34.625
MSPG 26.250 -1.469d 27.719 26.563 27.875 25.813 17789 2327 48 4:01 66.500 12.500
PSIX 33.875 -2.625d 36.500 35.125 35.125 32.625 24744 2701 25 4:01 73.750 11.188

WebHosting [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VRIO 29.375 -0.250u 29.625 28.063 31.000 28.000 7894 861 30 4:01 42.500 6.500
EXDS 64.938 -1.156u 66.094 62.438 65.750 60.375 36254 4979 6 4:01 89.750 5.813

E*Portals [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
INSP 45.188 -1.813u 47.000 44.750 45.875 44.750 3903 609 2 4:01 72.625 9.750
GNET 55.875 -2.375u 58.250 55.500 58.500 55.000 9238 1560 2 4:01 99.500 3.813
LCOS 55.875 -3.188d 59.063 56.750 57.750 55.125 19453 3375 1 4:01 72.688 13.500

E*Banking [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SONE 37.563 -0.875d 38.438 37.750 38.125 36.313 4283 392 29 4:00 79.250 5.750
TBFC 25.063 -0.938u 26.000 24.375 25.188 24.313 2234 339 6 3:58 75.875 4.438
NTBK 21.375 -1.250u 22.625 21.125 21.875 21.000 4387 674 1 4:01 83.000 4.281

E*Brokers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AMTD 17.313 -1.000u 18.313 17.000 17.563 16.750 21038 3273 5 4:00 62.781 2.203
EGRP 25.063 -1.375u 26.438 24.750 25.750 24.500 55259 5232 9 4:01 72.250 3.063
SCH 28.438 -1.500u 29.938 28.000 29.688 26.938 64537 2707 50 4:35 77.500 13.156
NDB 22.375 -1.625u 24.000 22.000 23.500 21.188 3885 519 16 4:02 93.000 8.125
NITE 22.000 -1.688d 23.688 22.500 22.813 21.688 43590 6483 9 4:01 81.625 3.063

E*Software [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BVSN 162.000 7.313u 154.688 142.250 162.250 142.250 16783 4290 9 4:01 184.000 12.125
INTU 25.063 -0.938d 26.000 25.875 25.938 24.500 24251 3098 48 4:01 36.906 13.000
VERT 48.000 -3.750u 51.750 47.375 51.250 46.313 13331 2698 5 4:00 74.500 17.375
VRSN 106.063 -3.813u 109.875 104.500 109.000 101.500 11934 1769 1 4:01 122.000 12.313
NSOL 92.125 -5.000d 97.125 93.375 93.938 91.000 7776 1368 19 4:01 153.750 13.875

E*Misc [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GMST 75.438 -0.438u 75.875 73.625 76.500 71.500 10544 1205 2 4:00 88.500 20.469
STRM 32.000 -3.188d 35.188 33.000 33.438 31.875 28438 2402 1 4:01 70.000 24.000
PHCM 199.750 -12.750d 212.500 203.125 206.125 197.000 11332 4040 1 4:01 228.875 32.250

PCs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AAPL 74.563 1.375u 73.188 71.125 75.813 70.188 N/A 13802 1 4:01 80.125 31.625
BBY 61.750 -1.250u 63.000 61.500 63.313 60.563 13638 1425 5 4:25 80.500 16.313
GTW 52.438 -2.688d 55.125 53.750 54.750 52.000 24337 1829 10 4:30 55.500 21.250

SemiCapX_EDA [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NVLS 74.844 2.031u 72.813 72.000 75.750 70.625 24717 3042 39 4:01 78.500 24.875
KLAC 72.875 0.250u 72.625 72.063 75.375 70.750 24224 3663 3 4:00 76.516 25.000
TER 35.313 0.250u 35.063 35.000 36.438 34.438 15678 926 184 4:16 42.250 9.219
LRCX 73.938 0.125u 73.813 70.750 75.000 70.750 9782 1606 2 4:01 74.563 9.813
AMAT 79.875 -0.406u 80.281 79.500 81.688 78.250 N/A 9968 26 4:01 87.250 24.438
SNPS 58.938 -0.813u 59.750 58.500 61.125 57.375 4439 1059 2 4:01 65.125 30.250

Semis [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MCHP 57.750 6.563u 51.188 50.688 60.125 50.625 27069 3938 3 4:01 60.813 19.750
AMCC 63.750 5.000u 58.750 55.500 66.000 54.375 25133 3718 7 4:00 76.188 8.313
PMCS 85.625 2.875u 82.750 81.188 87.000 76.750 39028 5444 3 3:59 112.375 14.063
BRCM 118.625 1.813u 116.813 118.375 123.000 112.188 53663 10782 10 4:01 149.500 31.563
LSCC 29.844 1.094u 28.750 28.750 30.875 28.000 8875 1047 3 4:01 34.625 9.875
VTSS 81.375 0.844u 80.531 78.438 85.000 78.438 12543 3176 4 4:01 97.500 19.750
TXCC 44.313 0.813u 43.500 41.375 46.250 41.000 6376 1027 1 3:59 65.000 9.531
CREE 37.750 0.063u 37.688 35.688 38.250 35.500 7630 988 1 4:00 44.750 7.625
LLTC 59.875 0.000u 59.875 58.750 61.125 58.250 20534 2724 2 4:01 75.750 21.938
RFMD 47.375 -0.188u 47.563 45.125 49.313 43.500 13032 2401 30 4:01 54.875 4.188
ALTR 45.000 -0.250u 45.250 43.875 46.625 43.000 65001 5837 7 4:01 55.688 17.000
GALT 23.750 -0.250u 24.000 22.125 24.250 21.750 5221 661 1 4:00 34.563 3.438
XLNX 68.063 -0.938d 69.000 68.375 70.750 66.875 26973 3654 23 4:01 77.250 17.875
RMBS 70.563 -2.188d 72.750 71.500 73.250 68.500 16266 2836 1 4:01 117.500 51.500
TQNT 62.125 -2.250u 64.375 60.500 64.750 60.000 4632 760 3 4:00 72.313 8.328
TXN 82.500 -2.500d 85.000 84.688 85.375 81.375 59291 3111 2 4:51 94.125 24.875
QLGC 85.875 -3.375u 89.250 83.000 90.000 83.000 8391 1737 2 4:01 99.500 15.188
MMCN 27.625 -3.688u 31.313 22.438 28.500 22.250 16901 1560 23 4:01 57.000 7.750

Software [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VRTS 91.094 9.625u 81.469 83.000 91.938 82.500 55900 8270 6 4:01 88.000 16.000
LGTO 52.000 2.438u 49.563 47.000 52.375 45.875 21385 2861 4 4:01 50.625 15.063
RATL 36.063 2.188u 33.875 33.000 36.125 32.625 18538 2168 12 4:01 40.000 13.625
SEBL 85.125 0.531u 84.594 82.375 86.125 79.500 15505 3001 1 4:01 91.625 16.125
CPWR 27.625 0.063u 27.563 27.063 27.625 25.750 50070 3359 2 4:01 39.906 16.375
CTXS 60.563 -0.500u 61.063 59.500 61.875 58.000 12553 2284 3 4:01 69.938 26.500
ADBE 117.375 -0.813u 118.188 114.969 120.063 114.563 13477 1776 2 4:01 122.000 31.875
ORCL 45.000 -1.781d 46.781 46.313 46.500 44.750 N/A 9323 1 4:00 48.125 16.156
CA 52.375 -2.250d 54.625 53.938 53.938 51.750 22907 1220 249 4:00 63.438 32.125
MERQ 70.000 -2.375u 72.375 69.750 72.750 66.500 14203 1601 60 4:01 74.000 13.750
CHKP 83.000 -3.250d 86.250 85.000 86.250 81.563 6161 996 12 4:01 97.625 15.000
BMCS 54.563 -3.938d 58.500 58.000 58.000 54.094 51632 5582 5 4:01 73.125 30.000

ECM [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
JBL 49.688 -1.000u 50.688 48.875 50.313 48.063 7349 440 34 4:00 56.813 18.813
SLR 73.813 -1.188d 75.000 75.000 75.000 73.000 16549 1054 113 4:01 80.375 23.438
FLEX 66.375 -1.188u 67.563 66.000 66.500 64.375 3713 574 29 4:00 68.750 15.609
SANM 79.969 -1.844d 81.813 80.656 82.625 79.000 4708 967 1 4:01 83.750 26.500

Misc [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ADIC 30.375 -0.688u 31.063 29.000 31.000 28.063 3736 578 3 3:59 39.938 3.563
NTAP 69.625 -1.156d 70.781 70.813 70.813 69.250 5704 807 2 4:00 80.375 19.375
EFII 45.500 -2.938d 48.438 46.750 48.000 43.938 25813 2258 12 4:01 64.875 17.125

Banks_Brokers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
C 42.125 -1.813d 43.938 42.750 43.563 42.063 N/A 4265 10 4:31 51.750 22.406
GS 59.750 -2.250d 62.000 60.500 60.625 58.250 10880 608 15 4:33 77.250 55.188
MWD 88.125 -3.750d 91.875 91.000 91.000 88.063 24290 1421 15 4:18 116.938 45.250
MER 64.250 -4.063d 68.313 65.500 66.313 63.500 43187 2789 3 4:32 102.500 42.000

Bios_Drugs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PFE 36.875 -0.813- 37.688 36.875 37.438 36.563 58432 4012 2 4:26 50.031 29.000
IMNX 42.250 -3.500d 45.750 43.313 44.188 41.375 21883 2427 5 4:01 73.500 12.656
BGEN 74.500 -4.469d 78.969 76.688 77.250 73.938 32526 3710 5 4:01 90.438 32.750
AMGN 80.750 -4.656d 85.406 83.438 83.500 80.000 51754 6173 1 4:01 90.063 35.125

Laser [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BEAM 15.750 -0.844d 16.594 16.000 16.313 15.375 8948 956 10 3:59 29.375 3.000
VISX 70.000 -2.875d 72.875 70.813 71.750 66.938 28455 5330 11 4:00 103.875 10.484