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 717.800 7.900u 709.900 711.100 722.700 711.100 1335 1188 2 3:08 944.300 623.100
VIX 32.010 0.530u 31.480 31.880 32.530 30.300 321 273 2 3:12 60.630 17.700
QQQ 115.438 -4.313d 119.750 119.875 120.313 114.828 N/A 3661 N/A 3:08 129.906 97.000
SPZ 1234.500 -12.900d 1247.400 1247.200 1253.100 1233.700 1365 1165 1 3:13 1420.100 923.300

DJII 10004.000 -16.000d 10020.000 10020.000 10128.000 9976.000 N/A 6925 N/A 3:08 N/A N/A
SOX 489.920 -22.590d 512.510 515.370 515.370 488.030 1342 1152 1 3:08 579.680 200.800
NDX 2319.100 -84.700d 2403.800 2401.200 2404.900 2300.000 1435 1220 1 3:28 2586.300 1173.500
COMP 2632.100 -99.700d 2731.800 2726.300 2730.400 2632.100 349 301 4 3:12 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 110.500 4.813u 105.688 108.000 111.500 107.563 21557 1665 284 3:13 147.813 81.750
MRK 71.688 1.438u 70.250 70.313 71.688 69.875 34391 2632 1 3:08 87.375 60.938
AXP 136.000 1.000u 135.000 134.500 138.250 133.500 27651 1997 16 3:08 150.625 77.625
GE 115.688 -0.063u 115.750 115.500 116.625 114.625 49469 3532 30 3:08 125.188 73.500

WMT 50.625 -0.188d 50.813 51.125 51.438 49.375 51839 2946 106 3:08 55.375 29.750
HWP 76.000 -6.750d 82.750 80.938 81.375 75.500 46674 3780 22 3:08 118.438 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 70.875 -1.625d 72.500 72.750 73.188 70.750 N/A 10843 5 3:13 96.766 45.625
CSCO 65.250 -1.938d 67.188 66.938 68.125 65.063 N/A 26551 20 3:13 73.563 24.969
MSFT 85.188 -2.875d 88.063 87.188 87.375 85.063 N/A 31386 1 3:13 100.750 47.875
IBM 104.875 -3.000d 107.875 108.000 109.000 104.688 N/A 5729 102 3:13 139.188 63.281

LU 55.813 -3.188d 59.000 59.125 59.563 55.063 N/A 14498 5 3:08 79.750 31.813
DELL 39.563 -3.250d 42.813 42.500 42.500 39.000 N/A 20440 2 3:13 55.000 25.500
EMC 68.000 -3.375d 71.375 71.250 71.875 67.750 60248 3615 13 3:08 78.000 25.813
INTC 67.250 -3.625d 70.875 70.563 71.000 67.063 N/A 28848 1 3:13 89.500 40.750

E*Titans [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
DCLK 113.375 -0.125d 113.500 113.875 119.250 109.750 37013 8595 2 3:13 176.000 8.125
RNWK 90.375 -2.563d 92.938 92.125 95.500 87.750 11173 2833 1 3:13 131.875 15.313
AOL 106.250 -2.750d 109.000 109.250 111.063 105.125 N/A 10279 3 3:08 175.500 22.547
AMZN 72.125 -2.938d 75.063 75.063 76.500 71.063 N/A 18831 6 3:13 110.625 14.953

ATHM 37.750 -3.063d 40.813 40.688 41.500 37.438 61412 9483 2 3:13 99.000 18.813
YHOO 166.297 -3.266d 169.563 169.688 172.750 164.500 N/A 13639 1 3:13 244.000 54.250
CNET 45.875 -4.000d 49.875 48.625 50.000 45.625 12043 2529 39 3:13 79.750 7.250
INKT 112.250 -5.250d 117.500 116.750 117.750 112.250 10637 2319 1 3:13 159.125 35.500

PCLN 62.125 -5.438d 67.563 66.688 67.750 62.000 13522 3042 5 3:13 165.000 53.500
CMGI 90.813 -7.000d 97.813 97.250 99.500 90.375 41135 10646 25 3:13 165.000 10.109
EBAY 125.125 -9.000d 134.125 134.500 134.875 124.500 42318 11574 2 3:13 234.000 9.703

Networkers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SUNW 90.750 -1.813d 92.563 93.438 94.750 90.313 N/A 17845 1 3:13 99.438 21.813
COMS 27.438 -2.563d 30.000 29.938 30.375 27.375 N/A 6162 20 3:13 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 71.188 1.188u 70.000 71.000 72.000 70.813 21993 1040 2 3:08 79.250 12.750
NXTL 74.438 -0.500d 74.938 75.500 77.438 74.250 52779 6210 1 3:13 84.625 15.375
MOT 87.438 -0.563d 88.000 88.500 89.875 86.750 31746 1565 5 3:08 101.500 44.438
NOK 91.875 -1.000d 92.875 92.750 93.313 91.438 17159 1364 5 3:08 100.438 34.063

QCOM 190.688 -7.813d 198.500 195.500 197.063 189.000 36417 8912 1 3:13 224.688 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
JNPR 221.500 4.875u 216.625 218.000 227.750 210.375 9090 3459 2 3:13 251.750 90.125
EFNT 38.000 0.250d 37.750 38.500 38.875 37.688 5301 477 2 3:13 68.000 29.250
NT 51.500 -1.188d 52.688 53.438 53.438 50.250 31346 1612 21 3:08 59.375 14.031
WCII 37.438 -1.500d 38.938 38.188 39.875 37.375 4565 814 14 3:13 64.438 13.500

TLAB 54.563 -2.188d 56.750 56.813 56.938 53.813 37222 5173 6 3:13 74.000 18.500
CMTN 84.250 -2.188d 86.438 87.250 87.625 83.125 3455 963 2 3:10 135.000 50.500
AWRE 21.813 -2.313d 24.125 24.000 24.313 21.625 4351 626 4 3:10 87.125 5.063
TERN 38.375 -2.500d 40.875 40.750 41.125 38.125 3209 669 2 3:13 60.500 9.250
PDYN 26.313 -2.688d 29.000 28.250 29.250 26.188 2940 473 10 3:12 58.000 25.750

ANTC 54.750 -3.125d 57.875 57.750 58.125 54.125 5252 532 1 3:13 60.250 11.500
CMVT 92.000 -3.250d 95.250 95.813 96.000 91.313 11211 1330 16 3:13 101.250 20.328
ADCT 41.375 -3.625d 45.000 44.375 44.500 40.813 24089 2331 4 3:13 53.625 17.500
ETEK 55.875 -4.125d 60.000 59.813 60.000 55.750 8367 881 1 3:13 68.125 19.438

HLIT 64.313 -5.688d 70.000 71.750 71.750 63.500 6438 1395 1 3:13 79.000 4.375
OCLI 84.000 -6.875d 90.875 91.000 91.500 84.000 885 248 5 3:10 102.000 14.375
JDSU 118.938 -9.688d 128.625 128.000 128.688 117.500 30750 6952 1 3:13 136.625 19.938
EXTR 75.094 -12.156d 87.250 86.000 87.125 74.313 7185 1466 1 3:13 100.938 35.063
RBAK 112.188 -13.688d 125.875 120.750 121.500 106.500 29399 7061 50 3:13 157.500 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 49.688 0.000d 49.688 49.875 51.000 49.500 11713 638 5 3:13 87.000 32.500
COVD 40.000 -0.875d 40.875 41.375 41.375 39.250 4747 649 10 3:13 81.000 20.656
NXLK 55.625 -1.250d 56.875 56.938 57.750 55.125 4124 656 6 3:10 61.875 7.063
QWST 32.000 -1.313d 33.313 33.313 33.625 31.750 N/A 7646 1 3:13 52.375 14.469

RCNC 48.500 -1.563d 50.063 49.750 50.000 48.250 3594 427 20 3:10 54.500 12.000
GTSG 20.625 -1.813d 22.438 22.625 22.875 20.313 21133 1010 10 3:12 45.844 12.125
MCLD 38.500 -1.875d 40.375 38.750 39.875 36.938 6515 917 50 3:13 45.000 10.031

MFNX 29.750 -3.438d 33.188 32.438 33.125 29.625 20481 3282 2 3:13 47.563 6.750
GBLX 31.813 -3.563d 35.375 35.188 35.375 31.000 N/A 20989 1 3:13 64.250 9.500
LVLT 53.438 -4.031d 57.469 57.250 57.875 52.813 17486 2141 2 3:13 100.125 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 11928 1514 12 3:13 66.500 12.500
ELNK 41.313 -0.688d 42.000 41.375 42.500 40.750 6123 753 1 3:13 99.375 34.625
CNCX 22.688 -1.188d 23.875 23.938 25.688 22.188 16956 2387 1 3:13 57.625 9.500
PSIX 31.438 -2.438d 33.875 35.000 35.000 31.438 26465 2375 2 3:13 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 28.250 -1.125d 29.375 30.000 30.000 28.250 3779 381 1 3:12 42.500 6.500
EXDS 61.625 -3.313d 64.938 64.188 64.750 61.250 19025 2590 5 3:13 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 0.875u 45.000 44.313 46.750 43.500 4837 810 25 3:10 72.625 9.750
LCOS 50.625 -5.250d 55.875 55.250 55.625 49.250 31343 4716 100 3:13 72.688 13.500
GNET 50.375 -5.500d 55.875 56.063 57.500 50.250 11365 1925 3 3:13 99.500 3.813

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 2768 420 10 3:13 83.000 4.281
TBFC 23.000 -2.063d 25.063 24.500 24.813 22.813 2389 386 2 3:09 75.875 4.438
SONE 33.063 -4.500d 37.563 36.125 36.125 33.063 4454 600 1 3:13 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 22.500 0.500u 22.000 22.250 23.938 21.938 35632 6403 1 3:13 81.625 3.063
AMTD 16.500 -0.813d 17.313 17.188 17.875 16.500 20473 3154 1 3:13 62.781 2.203
SCH 27.500 -0.938d 28.438 29.125 29.313 27.500 33057 1998 877 3:13 77.500 13.156
NDB 21.313 -1.063d 22.375 22.563 22.813 20.875 2308 453 3 3:05 93.000 8.125

EGRP 23.250 -1.813d 25.063 24.625 25.188 23.250 39676 4443 1 3:13 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 23.375 -1.688d 25.063 25.375 25.375 22.688 22071 2763 250 3:13 36.906 13.000
VERT 46.188 -1.813d 48.000 47.250 48.813 45.125 5825 1274 6 3:12 74.500 17.375
VRSN 99.438 -6.625d 106.063 104.625 106.125 97.625 9682 1830 5 3:13 122.000 12.313
BVSN 153.875 -8.125d 162.000 164.000 166.000 153.063 10648 3136 2 3:13 184.000 12.125

NSOL 81.750 -10.375d 92.125 92.563 92.875 81.500 8890 1985 1 3:13 153.750 13.875

E*Misc [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PHCM 202.688 2.938u 199.750 200.250 210.500 189.250 6700 2700 4 3:13 228.875 32.250
STRM 30.813 -1.188d 32.000 32.000 32.063 30.813 7809 848 1 3:13 70.000 24.000
GMST 73.250 -2.188d 75.438 75.188 75.250 73.000 10881 787 7 3:13 88.500 20.469

PCs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GTW 49.500 -2.938d 52.438 52.375 52.375 49.250 23913 1221 182 3:08 55.500 21.250
AAPL 71.188 -3.375d 74.563 73.875 74.250 71.125 59984 6995 5 3:13 80.125 31.625
BBY 58.125 -3.625d 61.750 61.938 61.938 57.750 15760 1530 2 3:08 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 56.563 -2.375d 58.938 58.813 59.375 56.500 5550 933 1 3:13 65.125 30.250
LRCX 71.000 -2.938d 73.938 73.938 74.250 70.750 10227 1247 10 3:10 75.000 9.813
TER 32.375 -2.938d 35.313 35.313 35.313 32.188 11119 702 154 3:13 42.250 9.219
KLAC 69.125 -3.750d 72.875 73.063 73.188 68.438 24057 3701 1 3:13 76.516 25.000

NVLS 71.063 -3.781d 74.844 74.938 75.750 69.250 14193 2413 25 3:13 78.500 24.875
AMAT 76.063 -3.813d 79.875 80.500 80.625 75.500 64555 8585 5 3:13 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MMCN 26.500 -1.125d 27.625 28.125 28.250 26.438 3440 337 4 3:13 57.000 7.750
TXN 81.063 -1.438d 82.500 82.500 83.125 80.875 38191 2529 2 3:08 94.125 24.875
GALT 22.063 -1.688d 23.750 23.500 24.375 21.688 4396 521 1 3:12 34.563 3.438
XLNX 66.125 -1.938d 68.063 71.250 71.375 66.000 32496 5498 9 3:13 77.250 17.875

MCHP 55.625 -2.125d 57.750 58.500 58.500 55.375 12118 1239 3 3:13 60.813 19.750
LSCC 27.625 -2.219d 29.844 29.938 30.125 27.500 4064 456 8 3:13 34.625 9.875
RFMD 45.125 -2.250d 47.375 48.750 48.750 45.000 13203 2003 4 3:13 54.875 4.188
TXCC 41.750 -2.563d 44.313 44.250 44.688 41.750 7150 503 5 3:13 65.000 9.531

TQNT 59.500 -2.625d 62.125 61.938 62.000 59.000 3058 625 14 3:13 72.313 8.328
RMBS 67.750 -2.813d 70.563 69.531 69.750 67.250 14722 1655 1 3:12 117.500 51.500
CREE 34.688 -3.063d 37.750 37.250 37.813 34.500 6286 993 7 3:13 44.750 7.625
ALTR 41.375 -3.625d 45.000 45.063 45.125 41.125 51695 4424 1 3:13 55.688 17.000

LLTC 55.563 -4.313d 59.875 60.000 60.000 55.250 14067 2562 9 3:13 75.750 21.938
AMCC 58.375 -5.375d 63.750 64.000 64.063 58.313 11226 1866 10 3:13 76.188 8.313
QLGC 80.000 -5.875d 85.875 85.125 89.000 80.000 6062 1424 5 3:12 99.500 15.188
PMCS 78.531 -6.969d 85.500 84.188 84.250 77.938 30538 3792 1 3:13 112.375 14.063

VTSS 73.250 -8.125d 81.375 82.250 83.750 72.063 20739 4101 1 3:13 97.500 19.750
BRCM 109.875 -8.750d 118.625 119.125 119.125 109.750 22828 5319 1 3:13 149.500 31.563

Software [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MERQ 71.375 1.375u 70.000 70.750 74.000 70.500 6467 860 14 3:10 74.000 13.750
CA 53.313 0.938d 52.375 53.625 55.250 52.688 18439 1111 1 3:08 63.438 32.125
CHKP 82.875 -0.125u 83.000 82.000 83.875 81.000 5578 718 3 3:13 97.625 15.000
BMCS 54.031 -0.531d 54.563 55.500 58.750 53.938 31174 5621 1 3:13 73.125 30.000

RATL 33.875 -2.188d 36.063 35.188 35.750 33.875 17709 1122 1 3:12 40.000 13.625
ORCL 42.750 -2.250d 45.000 44.875 45.063 42.688 N/A 8073 3 3:13 48.125 16.156
LGTO 49.500 -2.500d 52.000 53.500 53.875 49.125 12525 1835 1 3:13 52.375 15.063
SEBL 82.250 -2.875d 85.125 86.438 87.500 80.750 13178 2118 4 3:13 91.625 16.125

ADBE 114.313 -3.063d 117.375 117.125 117.688 113.625 9796 1389 1 3:13 122.000 31.875
CPWR 24.438 -3.188d 27.625 26.375 26.375 23.875 N/A 8316 10 3:13 39.906 16.375
CTXS 56.750 -3.813d 60.563 60.625 61.625 56.250 11394 2048 8 3:13 69.938 26.500

VRTS 80.000 -11.094d 91.094 89.125 90.063 80.000 41846 6246 5 3:13 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
JBL 46.500 -3.188d 49.688 49.688 50.250 45.438 5276 461 6 3:05 56.813 18.813
FLEX 62.750 -3.625d 66.375 65.750 66.063 62.500 3747 457 103 3:13 68.750 15.609
SANM 75.500 -4.438d 79.938 79.781 80.938 75.375 7629 1135 3 3:13 83.750 26.500
SLR 68.000 -5.813d 73.813 73.813 73.813 67.625 16077 1233 2 3:08 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 27.688 -2.688d 30.375 29.500 29.875 26.500 2614 487 1 3:12 39.938 3.563
NTAP 66.438 -3.188d 69.625 69.438 71.875 66.000 3348 855 1 3:13 80.375 19.375
EFII 37.000 -8.500d 45.500 45.063 45.063 36.563 51544 4980 2 3:13 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 42.875 0.750u 42.125 42.625 43.625 42.500 N/A 4003 3 3:08 51.750 22.406
MWD 88.625 0.500u 88.125 88.125 90.188 87.313 16809 1203 6 3:08 116.938 45.250
MER 62.688 -1.563d 64.250 64.313 64.875 62.688 29449 2150 420 3:13 102.500 42.000
GS 58.000 -1.750d 59.750 60.250 60.250 58.000 5351 394 4 3:08 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 45.625 3.375u 42.250 44.938 48.750 43.875 40433 5527 3 3:13 73.500 12.656
PFE 37.500 0.625u 36.875 36.625 37.625 36.625 50411 3262 21 3:08 50.031 29.000
AMGN 79.563 -1.188d 80.750 80.750 82.125 79.375 21280 3789 5 3:13 90.063 35.125
BGEN 70.500 -4.000d 74.500 74.250 74.500 69.625 32442 3987 1 3:13 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 14.813 -0.938d 15.750 15.750 15.875 14.500 10463 938 2 3:12 29.375 3.000
VISX 64.875 -5.125d 70.000 69.938 71.375 64.750 24680 4882 2 3:13 103.875 10.484