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 10392.000 187.000u 10205.000 10205.000 10392.000 10203.000 N/A 7725 N/A 4:30 N/A N/A
NDX 2466.300 104.000u 2362.300 2384.500 2466.300 2384.500 1864 1639 1 5:16 2586.300 1282.800
COMP 2788.100 100.000u 2688.100 2745.600 2788.100 2728.000 474 430 1 5:16 2923.300 1614.300
SPZ 1289.400 28.100u 1261.300 1261.300 1289.400 1261.300 1795 1611 1 5:34 1420.100 923.300
BKX 775.400 20.500u 754.900 770.400 775.800 764.500 1771 1541 1 5:16 944.300 699.800
SOX 495.040 11.960u 483.080 480.010 495.310 475.970 1771 1553 1 5:16 579.680 227.030
QQQ 122.500 3.625u 118.875 120.688 123.484 119.500 N/A 2855 35 4:45 129.906 97.000
VIX 25.210 -3.250d 28.460 26.780 27.370 24.730 375 323 1 3:59 60.630 17.700

DOW [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AXP 144.750 4.875u 139.875 142.500 144.938 140.313 15411 1530 70 4:01 150.625 85.063
GE 121.625 3.563u 118.063 118.750 121.938 118.563 47322 3521 7 4:03 125.188 81.875
HWP 76.563 2.813u 73.750 75.000 77.750 74.125 N/A 4175 2 4:31 118.438 53.063
WMT 54.813 2.125u 52.688 53.375 55.000 52.750 56031 3446 160 5:04 55.375 31.375
JPM 115.500 1.313u 114.188 114.188 116.000 113.875 9711 870 2 4:21 147.813 87.500
MRK 75.688 0.750u 74.938 74.938 75.750 74.313 55276 3171 190 4:18 87.375 60.938

Tech_Titans [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MSFT 92.250 5.938u 86.313 91.563 92.375 90.250 N/A 35450 15 4:01 100.750 49.813
INTC 69.938 4.813u 65.125 67.500 70.000 67.063 N/A 32564 N/A 4:38 89.500 41.313
CSCO 69.938 2.563u 67.375 69.000 70.000 67.938 N/A 19969 10 4:01 73.563 26.688
WCOM 74.500 1.938u 72.563 73.188 74.625 72.750 N/A 9300 233 4:01 96.766 49.313
DELL 40.000 1.500u 38.500 39.625 40.625 38.750 N/A 25009 2 4:01 55.000 26.313
LU 57.688 0.375d 57.313 57.875 58.813 56.563 N/A 11100 3 5:01 79.750 36.375
IBM 107.000 -0.125d 107.125 108.625 113.063 107.000 N/A 8866 1 4:47 139.188 67.500
EMC 64.250 -5.188d 69.438 66.250 67.750 63.875 N/A 13268 5 5:07 78.000 28.000

E*Titans [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EBAY 145.875 12.250u 133.625 137.000 146.000 135.750 42495 10266 4 4:01 234.000 12.328
CMGI 102.500 5.500u 97.000 99.250 102.500 97.500 29735 8160 29 4:01 165.000 10.797
YHOO 180.141 5.266u 174.875 176.750 180.500 173.375 N/A 12635 17 4:01 244.000 56.750
AMZN 80.500 3.875u 76.625 78.313 80.625 76.344 N/A 13417 52 4:01 110.625 16.484
DCLK 121.875 2.813d 119.063 122.000 122.750 119.500 14862 3204 2 4:01 176.000 9.563
AOL 118.000 2.750u 115.250 116.813 121.000 115.500 N/A 17638 10 5:15 175.500 25.156
ATHM 42.813 2.188u 40.625 42.500 42.875 41.313 N/A 9366 2 4:01 99.000 18.813
INKT 115.688 1.938d 113.750 117.000 118.500 114.625 17135 2329 1 4:01 159.125 37.938
PCLN 66.500 1.813u 64.688 66.313 68.000 65.313 9636 2069 20 4:01 165.000 53.500
CNET 50.500 1.625d 48.875 51.000 51.813 49.125 11218 2108 19 4:01 79.750 7.469
RNWK 100.438 -2.938d 103.375 107.750 107.750 98.000 32331 6552 1 4:01 131.875 16.125

Networkers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SUNW 96.313 2.250u 94.063 95.688 96.375 92.750 N/A 13839 1 4:01 99.438 24.625
COMS 28.625 1.000u 27.625 28.063 29.000 27.516 30308 3301 87 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
QCOM 202.313 4.313u 198.000 201.438 202.375 196.531 34629 7570 2 4:01 224.688 23.375
NXTL 84.813 3.000u 81.813 81.250 86.250 81.125 N/A 8648 8 4:01 84.625 17.875
MOT 88.313 1.500u 86.813 86.813 88.563 85.000 37075 1808 5 4:59 101.500 47.000
PCS 74.000 0.500d 73.500 74.375 74.500 73.000 19863 732 37 4:05 79.250 12.750
NOK 95.750 -0.375u 96.125 95.500 96.813 94.563 27152 1473 5 4:16 100.438 39.313

Tcom&Cable_Gear [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
JNPR 247.500 11.563u 235.938 242.000 249.000 232.000 12410 3871 1 4:00 251.750 90.125
CMVT 101.375 6.875u 94.500 95.000 101.375 94.500 10715 1354 3 4:01 101.250 24.500
JDSU 123.063 6.188u 116.875 119.375 123.125 116.625 22777 5832 3 4:01 136.625 23.750
HLIT 73.750 6.125u 67.625 70.500 74.500 67.813 6474 1346 2 4:00 79.000 4.750
OCLI 91.875 4.375u 87.500 87.375 92.344 87.375 578 124 6 3:59 102.000 14.875
ADCT 44.750 3.938u 40.813 40.875 44.750 40.750 19918 2575 317 4:01 53.625 20.313
EXTR 81.375 3.813u 77.563 81.250 83.125 78.250 52064 5646 2 4:00 100.938 35.063
TLAB 59.063 3.563u 55.500 57.750 59.625 56.500 50361 6097 4 4:01 74.000 22.500
NT 51.750 1.500u 50.250 51.313 52.375 51.000 50915 1859 6 4:02 59.375 16.625
PDYN 29.000 0.750d 28.250 29.375 29.500 27.563 2485 295 1 3:59 58.000 25.750
ETEK 59.500 0.375d 59.125 59.625 61.000 58.750 4076 367 10 3:59 68.125 19.438
RBAK 120.063 0.063d 120.000 124.250 125.250 119.000 17531 3198 4 4:01 157.500 32.500
TERN 40.375 0.000d 40.375 41.125 41.375 39.000 2988 557 5 4:00 60.500 10.125
WCII 40.938 -0.031d 40.969 41.875 41.938 39.969 6257 654 20 4:00 64.438 16.250
EFNT 43.750 -0.250d 44.000 44.063 46.000 42.000 4963 800 1 4:00 68.000 29.250
AWRE 20.875 -1.125d 22.000 22.375 22.563 20.500 4977 598 2 4:00 87.125 7.250
CMTN 88.531 -4.219u 92.750 88.375 89.500 79.719 20394 4879 110 4:00 135.000 50.500
ANTC 44.625 -11.875d 56.500 51.375 51.375 41.750 N/A 7469 2 4:00 60.250 11.500

Tcom&Cable_SrvcPrvdr [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LVLT 57.500 3.625u 53.875 54.250 57.875 53.625 19494 2623 28 4:01 100.125 27.500
MFNX 32.938 2.438u 30.500 31.500 33.250 31.313 14306 2670 126 4:00 47.563 7.281
NXLK 60.188 1.938u 58.250 58.625 60.250 58.594 3468 590 168 4:00 61.875 9.375
QWST 34.563 1.000u 33.563 34.063 34.563 33.625 51186 5300 3 4:01 52.375 17.281
ADLAC 49.438 0.938u 48.500 49.000 50.250 48.938 9829 451 3 3:58 87.000 33.750
GTSG 21.875 0.875u 21.000 21.500 22.125 20.875 24086 867 9 4:01 45.844 14.625
GBLX 33.906 0.781d 33.125 34.063 34.500 33.375 64814 8048 5 4:01 64.250 10.375
MCLD 40.000 0.750u 39.250 39.906 40.500 39.375 8338 672 75 4:00 45.000 12.188
COVD 40.250 0.375d 39.875 42.000 42.000 40.000 5597 823 3 3:59 81.000 20.656
RCNC 49.375 -0.063d 49.438 50.906 50.938 48.625 2292 306 61 4:00 54.500 13.125

ISPs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PSIX 35.000 3.000u 32.000 33.875 35.000 32.625 14284 2017 3 4:00 73.750 12.750
CNCX 23.250 1.750u 21.500 21.688 23.500 21.313 11751 1586 1 4:00 57.625 10.125
MSPG 25.813 -0.875d 26.688 26.250 27.000 25.688 17021 2198 22 4:01 66.500 13.563
ELNK 41.688 -1.063d 42.750 42.500 43.188 41.250 8986 1058 9 4:01 99.375 34.625

WebHosting [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EXDS 67.188 5.125u 62.063 63.063 67.750 61.500 25995 4142 107 4:00 89.750 5.813
VRIO 32.094 1.094u 31.000 31.250 32.688 31.000 6002 565 11 4:00 42.500 6.500

E*Portals [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LCOS 56.781 4.031u 52.750 54.188 56.875 53.500 18351 3218 15 4:01 72.688 14.000
GNET 56.750 2.313u 54.438 55.500 57.125 54.625 5911 1125 3 3:59 99.500 4.250
INSP 46.438 1.375u 45.063 46.000 48.250 44.500 3470 660 2 4:01 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SONE 34.125 0.063- 34.063 34.125 34.500 33.250 3043 270 27 4:01 79.250 6.938
TBFC 22.250 -0.250d 22.500 23.750 23.750 21.938 6023 578 10 3:59 75.875 4.813
NTBK 21.000 -0.375d 21.375 21.625 22.375 20.563 4842 630 4 4:01 83.000 4.953
E*Brokers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NITE 23.750 0.625d 23.125 23.875 24.000 22.500 18108 2840 5 4:01 81.625 3.500
SCH 30.125 0.500u 29.625 29.875 30.375 28.563 40665 2001 274 4:01 77.500 13.750
EGRP 23.063 0.125d 22.938 23.563 23.625 22.063 39064 5097 2 4:01 72.250 3.688
AMTD 16.688 -0.188d 16.875 17.125 17.188 16.563 15378 2082 50 4:01 62.781 2.375
NDB 21.688 -0.250d 21.938 22.063 22.625 21.563 1556 295 5 3:59 93.000 8.375

E*Software [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BVSN 181.750 23.750u 158.000 163.250 182.000 162.938 19145 5125 1 4:01 184.000 13.625
VERT 53.500 3.938u 49.563 53.125 56.938 51.125 16769 3447 2 4:00 74.500 17.375
NSOL 88.750 3.625u 85.125 85.688 89.500 85.125 5738 994 12 4:01 153.750 17.000
INTU 24.375 0.688u 23.688 24.250 24.688 23.250 24520 2398 47 4:01 36.906 14.578
VRSN 105.188 0.313d 104.875 106.188 107.375 104.375 10339 963 22 4:00 122.000 13.688

E*Misc [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PHCM 230.000 18.250u 211.750 217.250 234.750 209.500 13760 5775 8 4:00 228.875 32.250
GMST 74.875 2.250u 72.625 73.250 76.250 72.500 13330 975 4 4:00 88.500 20.469
STRM 29.500 -0.313d 29.813 30.438 30.875 28.750 9307 1302 2 4:00 70.000 24.000

PCs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AAPL 75.125 6.625u 68.500 70.000 75.250 70.000 N/A 9454 88 4:01 80.125 31.625
GTW 52.000 5.125u 46.875 48.125 53.000 48.125 41929 1935 20 5:16 55.500 21.500
BBY 57.250 -1.000d 58.250 58.000 58.500 56.125 27664 1713 8 4:00 80.500 20.281

SemiCapX_EDA [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AMAT 78.500 3.750u 74.750 75.500 78.750 73.563 N/A 11769 76 4:01 87.250 28.375
NVLS 72.500 3.500u 69.000 69.938 72.500 68.000 19921 2866 2 4:01 78.500 31.188
LRCX 74.188 2.688u 71.500 72.500 75.250 69.875 20986 2913 2 4:01 75.000 9.813
KLAC 69.625 1.750u 67.875 68.750 69.875 65.375 33185 4507 2 4:01 76.516 26.375
SNPS 57.375 0.000d 57.375 58.125 58.938 56.375 8751 1078 2 4:01 65.125 32.000
TER 29.500 -3.000d 32.500 30.625 30.875 26.938 N/A 2014 5 4:14 42.250 12.344

Semis [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
TQNT 65.000 6.188u 58.813 63.000 65.750 59.000 7630 1432 7 4:00 72.313 10.328
AMCC 64.688 6.063u 58.625 60.750 64.750 60.000 9285 1324 120 4:00 76.188 9.406
BRCM 114.000 4.250d 109.750 114.625 115.250 110.750 17821 3070 10 4:01 149.500 34.438
PMCS 83.188 3.063u 80.125 80.625 84.688 80.563 15167 2164 12 4:01 112.375 19.688
CREE 38.125 2.313u 35.813 36.750 38.500 36.250 5733 669 1 3:59 44.750 9.719
LLTC 60.188 2.125u 58.063 58.063 60.500 57.313 16411 2397 2 4:01 75.750 27.250
VTSS 73.500 1.688u 71.813 73.250 74.750 68.000 35220 5450 67 4:01 97.500 27.000
ALTR 45.250 0.875u 44.375 44.625 45.375 43.000 35205 3952 183 4:01 55.688 18.406
TXN 80.000 0.500- 79.500 80.000 81.688 77.375 N/A 4528 10 4:15 94.125 29.031
LSCC 31.125 0.469d 30.656 31.875 31.938 30.563 8454 816 2 4:00 34.625 13.625
XLNX 69.000 0.375d 68.625 70.250 70.250 66.313 N/A 9682 105 4:01 77.250 19.250
MCHP 55.063 0.250u 54.813 55.000 56.563 53.625 7792 969 5 4:00 60.813 23.250
QLGC 80.750 0.125d 80.625 83.500 84.000 80.125 6759 1072 5 4:00 99.500 19.250
MMCN 25.938 -0.750d 26.688 26.875 26.875 25.500 3784 340 1 4:00 57.000 7.750
RMBS 62.688 -2.875d 65.563 66.500 66.500 62.500 12664 2221 1 4:00 117.500 51.500
RFMD 42.750 -3.375d 46.125 43.188 45.000 39.625 N/A 9327 20 4:01 54.875 4.469
TXCC 41.063 -3.563d 44.625 44.375 44.375 37.188 47464 4671 3 4:00 65.000 12.328
GALT 18.375 -3.750d 22.125 21.188 21.500 18.125 48577 3068 4 4:01 34.563 4.938

Software [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SEBL 92.719 7.969u 84.750 88.625 92.875 85.250 27940 4297 2 4:01 91.625 18.250
CHKP 92.875 6.375u 86.500 87.750 93.188 87.125 4462 921 2 4:01 97.625 17.875
VRTS 90.125 5.875u 84.250 85.375 90.125 84.125 28442 3952 163 4:01 91.938 19.375
ADBE 125.688 4.750u 120.938 122.156 127.438 122.000 13146 2143 41 4:01 122.938 33.875
CTXS 64.625 4.125u 60.500 61.438 64.625 60.813 18261 1984 24 4:01 69.938 26.500
CA 58.250 3.750u 54.500 57.625 58.750 56.750 38515 1276 18 4:18 63.438 32.125
BMCS 60.188 3.000u 57.188 58.000 60.438 57.875 34109 4049 43 4:01 73.125 30.000
RATL 38.438 2.563u 35.875 36.375 39.125 36.375 14839 1298 20 4:01 40.000 16.750
LGTO 53.250 2.063u 51.188 51.688 54.188 51.688 28242 2362 1 4:01 53.875 15.063
MERQ 71.375 1.438u 69.938 71.125 72.000 70.125 11180 679 7 4:01 74.250 14.375
ORCL 44.750 0.938u 43.813 44.438 44.813 43.938 N/A 6858 52 4:01 48.125 16.906
CPWR 30.500 0.750u 29.750 29.875 30.500 28.375 62222 4911 44 4:01 39.906 16.375

ECM [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SANM 81.688 5.500u 76.188 76.719 83.000 76.625 11643 1585 21 4:01 83.750 32.625
SLR 73.750 3.063u 70.688 73.250 75.125 72.250 16658 961 197 4:00 80.375 26.500
JBL 49.000 2.813u 46.188 46.188 49.875 46.188 4288 462 8 4:00 56.813 21.281
FLEX 64.500 2.500u 62.000 62.250 65.000 61.750 3792 494 19 3:59 68.750 20.859

Misc [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NTAP 68.688 3.188u 65.500 66.188 70.375 64.125 11140 1484 31 4:01 80.375 22.813
ADIC 31.125 3.063u 28.063 28.063 33.438 28.000 6404 1176 112 4:00 39.938 4.063
EFII 37.375 -0.125d 37.500 38.313 39.125 35.938 18988 2032 2 4:01 64.875 20.750

Banks_Brokers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MWD 94.938 2.563u 92.375 92.438 96.250 92.438 16870 1153 111 4:01 116.938 53.750
MER 67.500 2.438u 65.063 65.938 68.063 65.875 23323 1821 1 5:01 102.500 50.250
GS 61.750 1.375u 60.375 60.500 62.375 60.500 4998 368 3 4:00 77.250 55.188
C 46.250 1.313u 44.938 46.000 46.625 45.750 N/A 3844 1 5:01 51.750 27.281

Bios_Drugs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
IMNX 52.250 2.500u 49.750 47.250 52.750 47.063 22135 3287 2 4:01 73.500 13.969
AMGN 86.125 2.188u 83.938 84.750 86.125 83.875 50718 4540 60 4:01 90.063 36.000
PFE 41.500 1.563u 39.938 40.000 41.500 39.813 N/A 7861 6 5:01 50.039 31.531
BGEN 74.000 -1.250d 75.250 76.813 77.000 73.500 24923 2701 50 4:01 90.438 33.500

Laser [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BEAM 16.750 1.406u 15.344 15.813 16.813 15.500 6530 764 91 4:00 29.375 3.031
VISX 73.438 1.063d 72.375 74.375 74.438 71.125 12520 2974 13 4:01 103.875 10.484