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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
DJII 10037.000 17.000u 10020.000 10020.000 10128.000 9976.000 N/A 5028 N/A 1:32 N/A N/A
BKX 717.300 7.400u 709.900 711.100 722.700 711.100 949 843 1 1:32 944.300 623.100
VIX 31.530 0.050d 31.480 31.880 32.530 30.300 225 194 1 1:36 60.630 17.700
QQQ 116.188 -3.563d 119.750 119.875 120.313 115.250 N/A 2719 17 1:31 129.906 97.000

SPZ 1240.800 -6.600d 1247.400 1247.200 1253.100 1235.800 985 831 1 1:37 1420.100 923.300
SOX 490.780 -21.730d 512.510 515.370 515.370 488.030 956 822 1 1:32 579.680 200.800
NDX 2327.200 -76.600d 2403.800 2401.200 2404.900 2309.600 1047 891 1 1:51 2586.300 1173.500
COMP 2654.300 -77.500d 2731.800 2726.300 2730.400 2640.700 251 218 1 1:36 2923.300 1500.700

DOW [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
JPM 110.000 4.313u 105.688 108.000 111.500 107.563 17976 1327 N/A 1:31 147.813 81.750
MRK 71.063 0.813u 70.250 70.313 71.438 69.875 24754 1963 20 1:31 87.375 60.938
AXP 135.750 0.750u 135.000 134.500 138.250 133.500 22399 1479 1 1:32 150.625 77.625
WMT 51.188 0.375u 50.813 51.125 51.438 49.375 39066 2342 50 1:32 55.375 29.750

GE 115.563 -0.188u 115.750 115.500 116.625 114.625 38390 2767 1 1:32 125.188 73.500
HWP 78.438 -4.313d 82.750 80.938 81.375 77.750 34321 2702 22 1:32 118.438 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 71.000 N/A 8231 2 1:37 96.766 45.625
CSCO 65.875 -1.313d 67.188 66.938 68.125 65.125 N/A 21007 1 1:37 73.563 24.969
IBM 106.063 -1.813d 107.875 108.000 109.000 105.313 62894 4359 31 1:32 139.188 63.281
DELL 40.875 -1.938d 42.813 42.500 42.500 40.625 N/A 11605 5 1:37 55.000 25.500

INTC 68.750 -2.125d 70.875 70.563 71.000 67.938 N/A 21846 5 1:37 89.500 40.750
MSFT 85.813 -2.250d 88.063 87.188 87.375 85.188 N/A 25097 2 1:37 100.750 47.875
EMC 68.500 -2.875d 71.375 71.250 71.875 67.875 46118 2804 N/A 1:32 78.000 25.813
LU 55.688 -3.313d 59.000 59.125 59.563 55.063 N/A 11248 10 1:32 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 111.000 -2.500d 113.500 113.875 119.250 109.750 27444 6330 5 1:36 176.000 8.125
ATHM 38.125 -2.688d 40.813 40.688 41.500 37.438 50751 7575 4 1:37 99.000 18.813
AMZN 72.250 -2.813d 75.063 75.063 76.500 71.063 N/A 14630 1 1:37 110.625 14.953
RNWK 90.063 -2.875d 92.938 92.125 95.500 87.750 9153 2296 2 1:37 131.875 15.313

AOL 106.000 -3.000d 109.000 109.250 111.063 105.125 N/A 8460 2 1:32 175.500 22.547
CNET 46.625 -3.250d 49.875 48.625 50.000 45.625 9852 2043 1 1:36 79.750 7.250
INKT 114.000 -3.500d 117.500 116.750 117.750 112.375 8505 1887 1 1:36 159.125 35.500
YHOO 166.000 -3.563d 169.563 169.688 172.750 164.500 54670 10569 4 1:37 244.000 54.250

PCLN 62.750 -4.813d 67.563 66.688 67.750 62.000 10200 2348 10 1:37 165.000 53.500
CMGI 91.813 -6.000d 97.813 97.250 99.500 90.813 29483 7866 1 1:37 165.000 10.109
EBAY 126.438 -7.688d 134.125 134.500 134.875 125.000 32603 8788 2 1:37 234.000 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 90.313 N/A 13846 1 1:37 99.438 21.813
COMS 28.250 -1.750d 30.000 29.938 30.375 27.875 60094 4784 5 1:37 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 70.875 0.875d 70.000 71.000 72.000 70.813 17543 804 2 1:31 79.250 12.750
NXTL 74.625 -0.313d 74.938 75.500 77.438 74.500 41781 4652 2 1:37 84.625 15.375
MOT 87.625 -0.375d 88.000 88.500 89.875 87.063 26769 1171 348 1:37 101.500 44.438
NOK 91.688 -1.188d 92.875 92.750 93.313 91.438 14739 1113 273 1:36 100.438 34.063

QCOM 191.250 -7.250d 198.500 195.500 197.063 189.000 30121 7166 5 1:37 224.688 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 38.125 0.375d 37.750 38.500 38.875 37.750 4314 418 3 1:33 68.000 29.250
WCII 37.750 -1.188d 38.938 38.188 39.875 37.375 3766 662 10 1:36 64.438 13.500
NT 50.563 -2.125d 52.688 53.438 53.438 50.250 22796 1243 N/A 1:32 59.375 14.031
TERN 38.750 -2.250d 41.000 40.750 41.125 38.125 2782 564 2 1:36 60.500 9.250

JNPR 214.313 -2.313d 216.625 218.000 227.750 210.375 7270 2658 2 1:37 251.750 90.125
AWRE 21.688 -2.438d 24.125 24.000 24.313 21.625 3337 505 1 1:36 87.125 5.063
TLAB 54.250 -2.500d 56.750 56.813 56.938 53.813 29238 4114 2 1:37 74.000 18.500
CMVT 92.672 -2.578d 95.250 95.813 96.000 92.500 9422 1057 6 1:36 101.250 20.328

ANTC 55.250 -2.625d 57.875 57.750 58.125 54.125 3323 354 1 1:37 60.250 11.500
PDYN 26.313 -2.688d 29.000 28.250 29.250 26.188 2125 361 1 1:36 58.000 25.750
ETEK 57.000 -3.000d 60.000 59.813 60.000 56.625 5102 621 3 1:37 68.125 19.438
ADCT 41.375 -3.625d 45.000 44.375 44.500 40.813 19403 1692 1 1:37 53.625 17.500

HLIT 66.063 -3.938d 70.000 71.750 71.750 65.000 4855 1034 3 1:36 79.000 4.375
OCLI 86.063 -4.813d 90.875 91.000 91.500 84.063 630 188 4 1:32 102.000 14.375
EXTR 80.000 -7.250d 87.250 86.000 87.125 76.000 5023 1012 2 1:36 100.938 35.063
JDSU 118.375 -10.250d 128.625 128.000 128.688 117.500 20379 4871 1 1:37 136.625 19.938
RBAK 111.563 -14.313d 125.875 120.750 121.500 106.500 24427 5724 1 1:37 157.500 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 8599 523 1 1:35 87.000 32.500
QWST 32.500 -0.813d 33.313 33.313 33.625 31.750 56003 6270 2 1:37 52.375 14.469
COVD 39.750 -1.125d 40.875 41.375 41.375 39.250 4228 577 2 1:36 81.000 20.656
NXLK 55.625 -1.250d 56.875 56.938 57.750 55.500 2949 476 7 1:37 61.875 7.063

MCLD 38.875 -1.500u 40.375 38.750 39.875 36.938 5190 769 74 1:36 45.000 10.031
RCNC 48.500 -1.563d 50.063 49.750 50.000 48.313 2772 355 9 1:36 54.500 12.000
CMTN 84.625 -1.813d 86.438 87.250 87.625 83.125 3132 832 6 1:35 135.000 50.500
GTSG 20.563 -1.938d 22.500 22.625 22.875 20.000 11716 731 3 1:36 45.844 12.125

GBLX 33.063 -2.313d 35.375 35.188 35.375 31.000 N/A 17281 5 1:37 64.250 9.500
MFNX 30.875 -2.313d 33.188 32.438 33.125 30.063 15301 2554 5 1:37 47.563 6.750
LVLT 54.313 -3.156d 57.469 57.250 57.875 53.563 13502 1590 5 1:36 100.125 26.375

ISPs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MSPG 25.875 -0.375d 26.250 26.031 26.750 25.500 9402 1221 2 1:36 66.500 12.500
ELNK 41.188 -0.813d 42.000 41.375 42.500 40.750 5307 604 5 1:36 99.375 34.625
CNCX 22.688 -1.188d 23.875 23.938 25.688 22.188 14592 2052 3 1:37 57.625 9.500
PSIX 32.500 -1.375d 33.875 35.000 35.000 31.938 20389 1835 1 1:37 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 29.125 -0.250d 29.375 30.000 30.000 28.750 3202 301 29 1:36 42.500 6.500
EXDS 61.875 -3.063d 64.938 64.188 64.750 61.250 15886 2093 19 1:37 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 45.500 0.313u 45.188 44.313 46.750 43.500 4264 722 9 1:36 72.625 9.750
GNET 51.375 -4.500d 55.875 56.063 57.500 51.063 8846 1395 5 1:37 99.500 3.813
LCOS 50.125 -5.750d 55.875 55.250 55.625 49.250 20274 3570 10 1:37 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 20.875 -0.500d 21.375 21.250 21.500 20.625 2248 342 1 1:37 83.000 4.281
TBFC 23.125 -1.938d 25.063 24.500 24.813 22.813 1958 333 5 1:35 75.875 4.438
SONE 33.625 -3.938d 37.563 36.125 36.125 33.500 3475 481 100 1:34 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 22.688 0.688u 22.000 22.250 23.938 21.938 29810 5335 9 1:36 81.625 3.063
AMTD 16.813 -0.500d 17.313 17.188 17.875 16.625 15574 2554 5 1:36 62.781 2.203
SCH 27.750 -0.688d 28.438 29.125 29.313 27.688 21536 1546 7 1:32 77.500 13.156
NDB 21.063 -1.313d 22.375 22.563 22.813 20.875 2137 406 6 1:31 93.000 8.125

EGRP 23.438 -1.625d 25.063 24.625 25.188 23.250 31315 3627 3 1:37 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 23.563 -1.500d 25.063 25.375 25.375 22.688 16171 2284 3 1:36 36.906 13.000
VERT 46.188 -1.813d 48.000 47.250 48.813 45.125 4912 1069 10 1:36 74.500 17.375
BVSN 157.000 -5.000d 162.000 164.000 166.000 153.063 8541 2560 2 1:36 184.000 12.125
NSOL 85.250 -6.875d 92.125 92.563 92.875 83.750 6337 1368 5 1:37 153.750 13.875

VRSN 98.875 -7.188d 106.063 104.625 106.125 97.625 7419 1351 10 1:36 122.000 12.313

E*Misc [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
STRM 31.500 -0.500d 32.000 32.000 32.063 31.438 5832 574 5 1:37 70.000 24.000
GMST 73.063 -2.375d 75.438 75.188 75.250 73.000 6956 604 2 1:34 88.500 20.469
PHCM 196.250 -3.500d 199.750 200.250 202.125 189.250 3390 1425 5 1:37 228.875 32.250

PCs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GTW 50.875 -1.563d 52.438 52.375 52.375 50.563 16262 859 15 1:32 55.500 21.250
AAPL 72.375 -2.188d 74.563 73.875 74.250 71.125 46409 5457 5 1:37 80.125 31.625
BBY 58.500 -3.250d 61.750 61.938 61.938 57.750 13321 1213 232 1:37 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 57.625 -1.313d 58.938 58.813 59.375 56.500 4128 689 3 1:35 65.125 30.250
TER 32.625 -2.688d 35.313 35.313 35.313 32.188 8816 519 15 1:31 42.250 9.219
LRCX 71.063 -2.875d 73.938 73.938 74.250 70.750 7069 1044 100 1:36 75.000 9.813
KLAC 69.438 -3.438d 72.875 73.063 73.188 68.438 20606 3002 50 1:37 76.516 25.000

NVLS 70.750 -4.094d 74.844 74.938 75.750 69.250 9996 1771 14 1:37 78.500 24.875
AMAT 75.625 -4.250d 79.875 80.500 80.625 75.500 44891 6790 2 1:37 87.250 24.438

Semis [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
XLNX 67.313 -0.750d 68.063 71.250 71.375 66.563 25528 4409 1 1:37 77.250 17.875
TXN 81.688 -0.813d 82.500 82.500 83.125 81.188 27785 1860 230 1:37 94.125 24.875
MMCN 26.750 -0.875d 27.625 28.125 28.250 26.500 2682 273 5 1:32 57.000 7.750
GALT 22.438 -1.313d 23.750 23.500 24.375 22.375 3899 408 10 1:34 34.563 3.438

TXCC 42.875 -1.438d 44.313 44.250 44.688 42.500 6387 398 86 1:36 65.000 9.531
LSCC 28.000 -1.844d 29.844 29.938 30.125 27.500 3444 385 3 1:35 34.625 9.875
MCHP 55.750 -2.000d 57.750 58.500 58.500 55.375 10201 1060 8 1:36 60.813 19.750
RFMD 45.375 -2.000d 47.375 48.750 48.750 45.000 9809 1434 1 1:36 54.875 4.188

RMBS 68.188 -2.375d 70.563 69.531 69.750 67.250 13547 1441 3 1:36 117.500 51.500
CREE 35.000 -2.750d 37.750 37.250 37.813 34.500 4172 750 5 1:37 44.750 7.625
ALTR 42.188 -2.813d 45.000 45.063 45.125 41.125 43854 3438 1 1:36 55.688 17.000
TQNT 59.250 -2.875d 62.125 61.938 62.000 59.000 2557 545 2 1:35 72.313 8.328

LLTC 56.500 -3.375d 59.875 60.000 60.000 55.250 11585 1969 1 1:37 75.750 21.938
QLGC 82.000 -3.875d 85.875 85.125 89.000 80.438 4633 1076 1 1:37 99.500 15.188
AMCC 59.000 -4.750d 63.750 64.000 64.063 58.625 9162 1541 10 1:37 76.188 8.313
PMCS 80.000 -5.625d 85.625 84.188 84.250 79.375 23851 2850 20 1:36 112.375 14.063

VTSS 75.375 -6.000d 81.375 82.250 83.750 74.250 12439 2624 10 1:37 97.500 19.750
BRCM 111.938 -6.688d 118.625 119.125 119.125 110.000 17969 4015 7 1:37 149.500 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 5626 760 50 1:30 74.000 13.750
CA 53.688 1.313u 52.375 53.625 55.250 52.813 15812 854 1 1:31 63.438 32.125
BMCS 55.688 1.125u 54.563 55.500 58.750 55.000 25569 4391 7 1:37 73.125 30.000
CHKP 81.875 -1.125d 83.000 82.000 83.875 81.000 3884 578 1 1:37 97.625 15.000

RATL 34.125 -1.938d 36.063 35.188 35.750 33.875 15513 912 5 1:36 40.000 13.625
ORCL 43.063 -1.938d 45.000 44.875 45.063 42.750 N/A 6385 5 1:37 48.125 16.156
SEBL 82.813 -2.313d 85.125 86.438 87.500 80.750 10218 1742 1 1:37 91.625 16.125
ADBE 114.938 -2.438d 117.375 117.125 117.688 114.750 7303 979 100 1:36 122.000 31.875

LGTO 49.500 -2.500d 52.000 53.500 53.875 49.125 11162 1656 3 1:37 52.375 15.063
CTXS 57.375 -3.188d 60.563 60.625 61.625 56.500 8447 1600 100 1:36 69.938 26.500
CPWR 24.063 -3.563d 27.625 26.375 26.375 23.875 N/A 6080 20 1:36 39.906 16.375

VRTS 82.125 -8.969d 91.094 89.125 90.063 80.750 30267 4797 10 1:37 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 63.125 -3.250d 66.375 65.750 66.063 63.000 2975 372 2 1:36 68.750 15.609
JBL 45.750 -3.938d 49.688 49.688 50.250 45.438 4099 353 245 1:36 56.813 18.813
SANM 75.750 -4.188d 79.938 79.781 80.938 75.375 6716 1001 1 1:36 83.750 26.500
SLR 68.688 -5.125d 73.813 73.813 73.813 67.938 12370 894 5 1:32 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 27.500 -2.875d 30.375 29.500 29.875 26.500 2431 458 2 1:36 39.938 3.563
NTAP 66.500 -3.125d 69.625 69.438 71.875 66.000 2396 705 1 1:37 80.375 19.375
EFII 37.063 -8.438d 45.500 45.063 45.063 36.625 33692 3531 5 1:37 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 42.938 0.813u 42.125 42.625 43.625 42.500 N/A 3055 2614 1:37 51.750 22.406
MWD 88.625 0.500u 88.125 88.125 90.188 87.313 11047 856 50 1:32 116.938 45.250
MER 63.563 -0.688d 64.250 64.313 64.875 63.438 23326 1655 25 1:37 102.500 42.000
GS 59.000 -0.750d 59.750 60.250 60.250 58.938 4017 278 5 1:30 77.250 55.188

Bios_Drugs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
IMNX 47.344 5.094u 42.250 44.938 47.750 43.875 31595 3960 5 1:37 73.500 12.656
PFE 37.250 0.375u 36.875 36.625 37.563 36.625 37032 2433 N/A 1:31 50.031 29.000
AMGN 80.375 -0.375d 80.750 80.750 82.125 79.625 16512 2898 1 1:36 90.063 35.125
BGEN 69.750 -4.750d 74.500 74.250 74.500 69.625 22736 3055 3 1:36 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 15.125 -0.625d 15.750 15.750 15.875 14.500 9363 833 1 1:37 29.375 3.000
VISX 65.875 -4.125d 70.000 69.938 71.375 64.750 21285 4092 1 1:37 103.875 10.484