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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BKX 717.900 8.000u 709.900 711.100 722.700 711.100 779 696 1 12:49 944.300 623.100
VIX 32.360 0.880u 31.480 31.880 32.530 30.300 182 156 1 12:52 60.630 17.700
QQQ 116.313 -3.438d 119.750 119.875 120.313 116.000 61358 2238 750 12:49 129.906 97.000
DJII 10015.000 -5.000d 10020.000 10020.000 10128.000 9976.000 N/A 4254 N/A 12:49 N/A N/A

SPZ 1238.100 -9.300d 1247.400 1247.200 1253.100 1235.800 817 680 1 12:54 1420.100 923.300
SOX 494.290 -18.220d 512.510 515.370 515.370 491.820 786 681 1 12:49 579.680 200.800
COMP 2657.000 -74.800d 2731.800 2726.300 2730.400 2653.400 207 181 1 12:52 2923.300 1500.700
NDX 2321.700 -82.100d 2403.800 2401.200 2404.900 2321.700 878 747 1 1:09 2586.300 1173.500

DOW [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
JPM 110.125 4.438u 105.688 108.000 111.500 107.563 16192 1190 5 12:47 147.813 81.750
MRK 70.688 0.438u 70.250 70.313 71.438 69.875 22737 1753 151 12:54 87.375 60.938
WMT 50.938 0.125d 50.813 51.125 51.438 49.375 35055 2079 6 12:49 55.375 29.750
GE 115.563 -0.188u 115.750 115.500 116.625 114.625 34377 2484 186 12:54 125.188 73.500

AXP 134.500 -0.500- 135.000 134.500 138.250 133.500 21217 1324 9 12:49 150.625 77.625
HWP 78.188 -4.563d 82.750 80.938 81.375 78.125 29547 2323 100 12:49 118.438 49.625

Tech_Titans [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
WCOM 71.500 -1.000d 72.500 72.750 73.188 71.250 62023 7115 1 12:54 96.766 45.625
CSCO 66.063 -1.125d 67.188 66.938 68.125 65.438 N/A 18570 4 12:54 73.563 24.969
DELL 40.750 -2.063d 42.813 42.500 42.500 40.625 N/A 10428 25 12:54 55.000 25.500
IBM 105.563 -2.313d 107.875 108.000 109.000 105.313 54335 3898 302 12:54 139.188 63.281

INTC 68.438 -2.438d 70.875 70.563 71.000 68.000 N/A 18414 1 12:54 89.500 40.750
MSFT 85.625 -2.438d 88.063 87.188 87.375 85.469 N/A 22187 2 12:54 100.750 47.875
EMC 68.688 -2.688d 71.375 71.250 71.875 68.188 41856 2349 N/A 12:49 78.000 25.813
LU 56.125 -2.875d 59.000 59.125 59.563 55.063 N/A 9819 1 12:49 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
DCLK 111.875 -1.625d 113.500 113.875 119.250 110.375 24162 5483 2 12:54 176.000 8.125
AOL 106.750 -2.250d 109.000 109.250 111.063 105.500 N/A 7398 N/A 12:49 175.500 22.547
AMZN 72.688 -2.375d 75.063 75.063 76.500 71.063 63027 12934 5 12:54 110.625 14.953
YHOO 166.625 -2.938d 169.563 169.688 172.750 166.125 45052 8872 3 12:54 244.000 54.250

RNWK 90.000 -2.938d 92.938 92.125 95.500 89.750 7288 1921 3 12:52 131.875 15.313
ATHM 37.813 -3.000d 40.813 40.688 41.500 37.688 44374 6598 3 12:54 99.000 18.813
CNET 46.500 -3.375d 49.875 48.625 50.000 45.750 9057 1846 1 12:54 79.750 7.250
INKT 113.688 -3.813d 117.500 116.750 117.750 113.250 7113 1574 1 12:54 159.125 35.500

PCLN 62.750 -4.813d 67.563 66.688 67.750 62.000 8380 1964 2 12:54 165.000 53.500
CMGI 92.750 -5.063d 97.813 97.250 99.500 92.500 24194 6393 1 12:54 165.000 10.109
EBAY 126.688 -7.438d 134.125 134.500 134.875 126.125 27878 7535 1 12:54 234.000 9.703

Networkers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SUNW 91.375 -1.188d 92.563 93.438 94.750 90.750 N/A 12210 1 12:54 99.438 21.813
COMS 28.000 -2.000d 30.000 29.938 30.375 27.875 50973 4175 5 12:54 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 71.000 1.000- 70.000 71.000 72.000 70.813 15476 708 N/A 12:49 79.250 12.750
NXTL 75.031 0.094d 74.938 75.500 77.438 74.875 36141 4174 4 12:52 84.625 15.375
MOT 87.813 -0.188d 88.000 88.500 89.875 87.188 23995 1027 10 12:49 101.500 44.438
NOK 91.750 -1.125d 92.875 92.750 93.313 91.563 13359 1002 53 12:54 100.438 34.063

QCOM 191.125 -7.375d 198.500 195.500 198.250 189.000 28146 6606 8 12:54 224.688 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EFNT 38.063 0.313d 37.750 38.500 38.875 38.000 3922 381 50 12:54 68.000 29.250
CMTN 85.500 -0.938d 86.438 87.250 87.625 83.500 2610 697 1 12:52 135.000 50.500
WCII 37.875 -1.063d 38.938 38.188 39.875 37.375 3602 620 1 12:54 64.438 13.500
JNPR 215.000 -1.625d 216.625 218.000 227.750 213.375 6373 2282 2 12:54 251.750 90.125
AWRE 22.375 -1.750d 24.125 24.000 24.313 22.188 2501 391 5 12:52 87.125 5.063

NT 50.750 -1.938d 52.688 53.438 53.438 50.625 18965 1056 10 12:49 59.375 14.031
ETEK 58.000 -2.000d 60.000 59.813 60.000 57.563 4516 527 1 12:51 68.125 19.438
ANTC 55.750 -2.125d 57.875 57.750 58.125 54.125 2158 318 47 12:51 60.250 11.500
CMVT 93.000 -2.250d 95.250 95.813 96.000 92.500 7609 934 3 12:54 101.250 20.328

TERN 38.688 -2.313d 41.000 40.750 41.125 38.125 2626 517 1 12:52 60.500 9.250
PDYN 26.625 -2.375d 29.000 28.250 29.250 26.188 1873 326 9 12:54 58.000 25.750
TLAB 54.250 -2.500d 56.750 56.813 56.938 53.875 22567 3630 11 12:54 74.000 18.500
ADCT 42.375 -2.625d 45.000 44.375 44.500 42.375 16689 1300 10 12:54 53.625 17.500

HLIT 66.734 -3.266d 70.000 71.750 71.750 65.000 4274 924 5 12:52 79.000 4.375
OCLI 87.250 -3.625d 90.875 91.000 91.500 84.063 523 156 2 12:52 102.000 14.375
JDSU 121.625 -7.000d 128.625 128.000 128.688 120.688 14589 3590 4 12:54 136.625 19.938
EXTR 79.750 -7.500d 87.250 86.000 87.125 76.000 4660 915 2 12:50 100.938 35.063
RBAK 110.500 -15.375d 125.875 120.750 121.500 110.031 20429 4692 1 12:54 157.500 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ADLAC 50.125 0.438u 49.688 49.875 51.000 49.500 7572 489 5 12:52 87.000 32.500
QWST 32.406 -0.906d 33.313 33.313 33.625 32.250 46285 5104 5 12:54 52.375 14.469
COVD 39.938 -0.938d 40.875 41.375 41.375 39.250 4078 531 1 12:54 81.000 20.656

MCLD 39.375 -1.000u 40.375 38.750 39.875 37.000 4564 694 4 12:52 45.000 10.031
NXLK 55.750 -1.125d 56.875 56.938 57.750 55.625 2644 412 4 12:52 61.875 7.063
RCNC 48.375 -1.688d 50.063 49.750 50.000 48.313 2450 304 3 12:54 54.500 12.000
GTSG 20.625 -1.875d 22.500 22.625 22.875 20.000 10421 648 6 12:52 45.844 12.125

MFNX 30.750 -2.438d 33.188 32.438 33.125 30.125 13241 2209 1 12:54 47.563 6.750
LVLT 54.313 -3.156d 57.469 57.250 57.875 53.563 11763 1425 3 12:54 100.125 26.375
GBLX 32.125 -3.250d 35.375 35.188 35.375 31.000 N/A 15406 1 12:54 64.250 9.500

ISPs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MSPG 25.875 -0.375d 26.250 26.031 26.750 25.625 8145 1064 5 12:54 66.500 12.500
ELNK 41.063 -0.938d 42.000 41.375 42.500 41.000 4623 555 1 12:52 99.375 34.625
CNCX 22.938 -0.938d 23.875 23.938 25.688 22.188 13277 1913 3 12:54 57.625 9.500
PSIX 32.563 -1.313d 33.875 35.000 35.000 31.938 16948 1641 100 12:54 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 29.000 -0.375d 29.375 30.000 30.000 28.750 2769 268 50 12:51 42.500 6.500
EXDS 62.375 -2.563d 64.938 64.188 64.750 61.250 13930 1876 2 12:52 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 45.875 0.688u 45.188 44.313 46.750 43.500 3662 631 1 12:54 72.625 9.750
GNET 52.125 -3.750d 55.875 56.063 57.500 51.750 7506 1166 1 12:54 99.500 3.813
LCOS 51.250 -4.625d 55.875 55.250 55.625 51.125 14334 2665 10 12:54 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NTBK 20.750 -0.625d 21.375 21.250 21.500 20.625 1935 281 2 12:52 83.000 4.281
TBFC 23.250 -1.813d 25.063 24.500 24.813 23.000 1815 296 10 12:52 75.875 4.438
SONE 33.875 -3.688d 37.563 36.125 36.125 33.625 3046 432 1 12:54 79.250 5.750

E*Brokers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NITE 22.625 0.625u 22.000 22.250 23.938 21.938 26713 4831 2 12:54 81.625 3.063
SCH 28.500 0.063d 28.438 29.125 29.313 28.250 17806 1286 N/A 12:49 77.500 13.156
AMTD 16.875 -0.438d 17.313 17.188 17.875 16.625 13894 2298 4 12:52 62.781 2.203
NDB 21.625 -0.750d 22.375 22.563 22.813 21.125 1805 318 1 12:46 93.000 8.125

EGRP 23.688 -1.375d 25.063 24.625 25.188 23.563 27039 3103 250 12:54 72.250 3.063

E*Software [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
INTU 23.500 -1.563d 25.063 25.375 25.375 22.688 13950 2083 1 12:52 36.906 13.000
VERT 46.438 -1.563d 48.000 47.250 48.813 45.750 4495 933 5 12:54 74.500 17.375
VRSN 101.750 -4.313d 106.063 104.625 106.125 100.438 5521 890 5 12:52 122.000 12.313
BVSN 157.250 -4.750d 162.000 164.000 166.000 153.063 7676 2326 2 12:54 184.000 12.125

NSOL 84.500 -7.625d 92.125 92.563 92.875 83.750 4730 1129 5 12:54 153.750 13.875

E*Misc [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
STRM 31.563 -0.438d 32.000 32.000 32.063 31.500 5095 509 2 12:52 70.000 24.000
GMST 73.375 -2.063d 75.438 75.188 75.250 73.000 6596 561 1 12:52 88.500 20.469
PHCM 192.813 -6.938d 199.750 200.250 202.125 189.250 3015 1265 1 12:54 228.875 32.250

PCs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GTW 51.000 -1.438d 52.438 52.375 52.375 50.750 14151 766 2 12:49 55.500 21.250
AAPL 72.000 -2.563d 74.563 73.875 74.250 71.125 41792 4966 2 12:54 80.125 31.625
BBY 57.750 -4.000d 61.750 61.938 61.938 57.750 12387 1103 300 12:54 80.500 16.313

SemiCapX_EDA [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SNPS 57.250 -1.688d 58.938 58.813 59.375 56.500 3810 624 1 12:52 65.125 30.250
TER 33.375 -1.938d 35.313 35.313 35.313 33.125 6506 400 13 12:47 42.250 9.219
LRCX 71.125 -2.813d 73.938 73.938 74.250 70.750 6055 942 5 12:52 75.000 9.813
AMAT 76.563 -3.313d 79.875 80.500 80.625 76.250 37750 5877 2 12:54 87.250 24.438

KLAC 69.313 -3.563d 72.875 73.063 73.188 69.250 17313 2574 10 12:54 76.516 25.000
NVLS 69.688 -5.156d 74.844 74.938 75.750 69.688 8299 1515 8 12:54 78.500 24.875

Semis [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
TXCC 43.875 -0.438d 44.313 44.250 44.688 43.375 4489 308 1 12:54 65.000 9.531
MMCN 26.938 -0.688d 27.625 28.125 28.250 26.500 2203 253 8 12:52 57.000 7.750
TXN 81.625 -0.875d 82.500 82.500 83.125 81.500 24355 1652 10 12:49 94.125 24.875
XLNX 67.000 -1.063d 68.063 71.250 71.375 66.563 23875 4122 3 12:54 77.250 17.875

GALT 22.500 -1.250d 23.750 23.500 24.375 22.375 3489 366 12 12:52 34.563 3.438
RFMD 46.000 -1.375d 47.375 48.750 48.750 45.000 8405 1249 1 12:54 54.875 4.188
LSCC 28.375 -1.469d 29.844 29.938 30.125 28.000 2604 307 5 12:54 34.625 9.875
TQNT 60.250 -1.875d 62.125 61.938 62.000 59.500 2274 474 1 12:54 72.313 8.328

MCHP 55.750 -2.000d 57.750 58.500 58.500 55.375 8638 968 50 12:52 60.813 19.750
RMBS 68.375 -2.188d 70.563 69.531 69.750 67.250 13106 1314 1 12:52 117.500 51.500
ALTR 42.313 -2.688d 45.000 45.063 45.125 41.625 37436 2891 1 12:54 55.688 17.000
CREE 35.000 -2.750d 37.750 37.250 37.813 35.000 2804 603 2 12:52 44.750 7.625

LLTC 56.063 -3.813d 59.875 60.000 60.000 55.625 10442 1690 1 12:54 75.750 21.938
QLGC 81.875 -4.000d 85.875 85.125 89.000 80.438 4040 948 2 12:46 99.500 15.188
AMCC 59.125 -4.625d 63.750 64.000 64.063 58.625 7717 1377 25 12:54 76.188 8.313
VTSS 76.125 -5.250d 81.375 82.250 83.750 76.125 8776 2004 5 12:54 97.500 19.750

PMCS 80.250 -5.375d 85.625 84.188 84.250 79.375 21002 2620 5 12:54 112.375 14.063
BRCM 110.563 -8.063d 118.625 119.125 119.125 110.000 16653 3647 1 12:52 149.500 31.563

Software [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MERQ 71.625 1.625u 70.000 70.750 74.000 70.500 5336 733 10 12:54 74.000 13.750
BMCS 55.875 1.313u 54.563 55.500 58.750 55.000 23239 3849 5 12:54 73.125 30.000
CA 53.563 1.188d 52.375 53.625 55.250 52.813 14779 728 50 12:49 63.438 32.125
CHKP 82.125 -0.875u 83.000 82.000 83.875 81.000 3176 493 1 12:54 97.625 15.000

RATL 34.938 -1.125d 36.063 35.188 35.750 34.875 14012 736 50 12:52 40.000 13.625
ORCL 43.438 -1.563d 45.000 44.875 45.063 43.188 63307 5310 1 12:54 48.125 16.156
ADBE 115.500 -1.875d 117.375 117.125 117.688 114.750 5606 826 3 12:54 122.000 31.875
SEBL 82.875 -2.250d 85.125 86.438 87.500 80.750 9263 1595 2 12:54 91.625 16.125

LGTO 49.500 -2.500d 52.000 53.500 53.875 49.125 10641 1569 10 12:54 52.375 15.063
CTXS 57.938 -2.625d 60.563 60.625 61.625 56.500 7551 1432 10 12:54 69.938 26.500
CPWR 24.000 -3.625d 27.625 26.375 26.375 23.938 N/A 5485 12 12:54 39.906 16.375

VRTS 83.375 -7.719d 91.094 89.125 90.063 82.250 26426 4198 5 12:54 91.938 16.000

ECM [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
FLEX 63.750 -2.625d 66.375 65.750 66.063 63.000 2554 325 9 12:51 68.750 15.609
JBL 46.875 -2.813d 49.688 49.688 50.250 46.875 2707 266 54 12:52 56.813 18.813
SANM 75.875 -4.063d 79.938 79.781 80.938 75.375 6446 955 2 12:52 83.750 26.500
SLR 68.625 -5.188d 73.813 73.813 73.813 68.000 11021 731 12 12:49 80.375 23.438

Misc [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ADIC 27.750 -2.625d 30.375 29.500 29.875 26.500 2322 434 1 12:54 39.938 3.563
NTAP 66.500 -3.125d 69.625 69.438 71.875 66.000 2117 636 1 12:52 80.375 19.375
EFII 38.000 -7.500d 45.500 45.063 45.063 37.875 29163 3039 1 12:54 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 43.063 0.938u 42.125 42.625 43.625 42.563 N/A 2676 N/A 12:49 51.750 22.406
MWD 88.938 0.813u 88.125 88.125 90.188 87.313 10230 768 17 12:47 116.938 45.250
GS 59.125 -0.625d 59.750 60.250 60.250 59.000 3737 250 1 12:47 77.250 55.188
MER 63.563 -0.688d 64.250 64.313 64.875 63.438 22222 1532 5 12:49 102.500 42.000

Bios_Drugs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
IMNX 46.625 4.375u 42.250 44.938 47.750 43.875 29032 3474 2 12:54 73.500 12.656
PFE 37.188 0.313u 36.875 36.625 37.563 36.625 32882 2131 25 12:54 50.031 29.000
AMGN 80.813 0.063u 80.750 80.750 82.125 79.625 14194 2574 2 12:54 90.063 35.125
BGEN 70.375 -4.125d 74.500 74.250 74.500 70.250 19631 2637 2 12:54 90.438 32.750

Laser [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BEAM 15.000 -0.750d 15.750 15.750 15.875 14.500 8948 776 3 12:50 29.375 3.000
VISX 66.500 -3.500d 70.000 69.938 71.375 64.750 19723 3751 2 12:54 103.875 10.484