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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
COMP 2526.300 22.700u 2503.600 2516.800 2536.100 2500.700 474 418 1 5:16 2677.700 1357.100
NDX 2134.800 17.100u 2117.700 2117.700 2151.900 2109.900 1865 1667 1 5:16 2283.600 1063.300
SOX 388.090 1.130u 386.960 386.960 393.470 381.660 1722 1510 1 4:38 428.120 182.590
QQQ 107.000 1.063u 105.938 106.625 107.719 105.375 53021 1547 61 4:15 114.563 97.000
VIX 27.420 0.700d 26.720 28.030 28.550 26.830 375 332 1 3:59 60.630 16.730
BKX 896.000 -3.800d 899.800 902.000 903.400 893.700 1616 1403 1 4:38 953.200 545.700
SPZ 1340.300 -4.700d 1345.000 1345.000 1352.000 1334.000 1791 1573 1 5:00 1371.700 923.300
DJII 11007.000 -25.000d 11032.000 11032.000 11101.000 10952.000 N/A 9846 N/A 4:30 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
JPM 135.688 0.813u 134.875 135.500 136.750 134.750 10665 752 25 4:00 143.063 72.125
HWP 80.375 0.438u 79.938 79.875 81.938 79.500 31449 2176 250 4:02 83.875 47.063
WMT 45.188 0.438u 44.750 44.813 46.500 44.563 N/A 7407 1 5:01 53.406 25.281
GE 108.750 -1.188d 109.938 109.688 110.875 108.063 38579 3805 15 4:01 117.438 69.000
MRK 72.125 -2.375d 74.500 73.500 73.625 71.750 42960 3365 5 4:30 87.375 55.750
AXP 131.000 -3.688d 134.688 134.000 135.250 130.375 11582 1085 47 4:00 142.625 67.000

Tech_Titans [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EMC 100.938 3.625u 97.313 98.875 101.813 97.313 44474 4703 49 4:01 134.938 40.188
DELL 42.250 2.063u 40.188 41.125 42.469 40.813 N/A 26999 6 4:01 55.000 19.313
IBM 218.625 1.375u 217.250 217.250 221.875 217.063 47742 3421 3 4:50 217.500 106.000
LU 58.813 1.063u 57.750 58.000 59.688 57.750 N/A 6386 2 5:01 67.000 26.719
CSCO 109.250 0.750d 108.500 109.500 112.250 108.250 N/A 20267 6 4:01 120.000 41.125
MSFT 79.688 0.625d 79.063 79.875 80.500 78.250 N/A 22232 11 4:01 95.625 41.438
INTC 60.625 -0.313d 60.938 61.125 61.813 60.125 N/A 11341 76 4:01 71.844 32.828
WCOM 85.500 -1.625d 87.125 87.188 87.250 84.813 N/A 8172 42 4:01 94.875 39.000

E*Titans [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CNET 136.188 22.438u 113.750 124.000 137.813 118.500 44880 12597 6 4:01 159.500 14.500
CMGI 237.938 16.688u 221.250 228.000 241.750 225.188 46082 15259 1 4:00 330.000 16.609
EBAY 193.375 16.688u 176.688 182.250 195.750 180.000 34339 11627 10 4:00 234.000 8.406
INKT 119.844 15.531u 104.313 107.250 120.500 105.875 29834 6713 6 4:00 159.125 15.375
AMZN 146.875 10.875u 136.000 136.625 147.000 134.000 N/A 16813 2 4:01 221.250 13.281
AOL 128.313 10.125u 118.188 121.000 129.750 119.125 N/A 28675 2 5:01 175.500 17.250
YHOO 155.688 8.250u 147.438 148.250 156.813 147.500 64814 14973 12 4:01 244.000 24.781
DCLK 125.063 6.563u 118.500 118.500 126.625 117.000 21623 6201 1 4:00 176.000 6.750
PCLN 128.000 -2.656- 130.656 128.000 131.875 121.000 26927 9172 47 4:00 165.000 58.000
ATHM 155.063 -2.688d 157.750 158.250 159.563 151.500 19694 5567 79 4:01 198.000 23.500
RNWK 189.688 -2.813d 192.500 194.625 200.000 183.250 30941 9149 1 4:00 263.750 15.250

Networkers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ASND 94.750 2.188u 92.563 92.625 96.250 92.500 19552 2827 5 4:01 102.563 32.625
COMS 27.625 1.250u 26.375 26.563 27.938 26.313 N/A 13367 8 4:01 51.125 20.000
SUNW 59.063 1.000u 58.063 58.063 59.875 57.625 N/A 8221 17 4:01 72.500 19.188
NN 30.313 0.188d 30.125 30.500 31.688 30.188 11509 463 201 4:01 39.875 15.438

WirelessMfr [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MOT 81.875 4.188u 77.688 79.875 81.875 79.250 34651 1922 2 4:28 86.000 38.375
NOK 77.063 1.938u 75.125 75.500 78.438 75.000 16574 1386 1 4:01 85.688 29.531
ERICY 27.188 0.250u 26.938 26.875 27.438 26.500 17844 1502 170 4:01 34.000 15.000
QCOM 212.000 -4.250d 216.250 218.750 222.000 210.125 21264 5459 123 4:01 229.500 37.750

Telecom_Infrastructr [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AWRE 60.000 6.063u 53.938 55.938 60.125 55.125 5923 1191 17 4:25 87.125 4.250
NT 71.938 4.750u 67.188 68.875 72.438 68.375 22987 1329 92 4:01 76.250 26.813
MFNX 79.500 2.500u 77.000 78.063 80.875 77.500 4337 819 7 4:00 88.750 8.094
UNPH 126.438 1.938u 124.500 124.875 127.000 123.750 6504 823 39 4:01 136.000 31.250
GBLX 55.875 1.875u 54.000 54.125 56.625 54.000 12550 1561 1 4:00 62.625 8.000
QWST 91.500 1.375u 90.125 90.750 92.000 88.500 18963 3153 105 4:01 104.750 22.000
CMVT 68.813 1.375u 67.438 68.000 70.125 67.875 7967 888 5 4:01 71.000 19.578
RCNC 45.500 0.875u 44.625 44.875 46.500 44.750 2084 375 5 3:59 54.500 8.750
WCII 49.125 0.813u 48.313 48.438 49.625 47.250 8647 812 4 4:01 54.625 10.250
ANTC 30.250 0.625u 29.625 29.813 30.500 29.500 8904 614 50 3:59 29.750 11.500
TLAB 109.438 0.375d 109.063 110.750 112.750 109.000 12164 2344 4 4:01 120.250 31.375
LVLT 88.688 0.188u 88.500 88.563 89.875 86.188 12388 1680 191 4:01 100.125 22.375
PCS 47.563 0.063u 47.500 47.438 47.938 46.563 18820 635 28 4:01 58.125 12.750
COVD 80.000 0.000d 80.000 84.000 85.000 79.000 1596 312 1 4:00 121.500 31.000
ADCT 45.063 -0.063u 45.125 44.750 45.500 43.750 12013 811 151 4:01 52.250 15.750
ADLAC 75.875 -0.688d 76.563 77.188 77.750 75.688 4459 309 10 3:59 77.563 21.500

E*Portals [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LCOS 105.250 15.750u 89.500 96.500 107.375 96.438 N/A 16839 2 4:00 145.375 20.063
GNET 137.000 6.000u 131.000 133.375 139.500 131.000 5197 1616 1 3:59 199.000 6.406
SEEK 52.375 1.250u 51.125 51.125 53.609 50.125 10858 2599 4 4:00 100.000 14.875
INSP 55.250 1.250u 54.000 54.500 56.250 52.500 6292 1548 1 4:00 72.625 9.750
XCIT 158.938 -2.625d 161.563 160.875 163.000 155.000 10580 2978 5 3:59 187.875 18.000

ISPs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ABOV 40.938 2.938u 38.000 37.375 41.875 36.125 30500 8389 6 4:01 75.500 5.750
PSIX 48.625 2.688u 45.938 46.875 49.500 45.500 12672 1687 1 4:00 73.750 8.375
EXDS 85.500 2.063u 83.438 80.875 89.000 80.000 14084 2972 4 4:01 109.125 7.750
MSPG 89.750 1.750u 88.000 86.500 91.875 86.125 10991 3086 1 4:00 133.000 16.156
ELNK 63.250 1.750u 61.500 61.750 64.250 61.188 4892 1216 1 4:00 99.375 19.500
CNCX 76.000 1.500u 74.500 73.000 79.125 72.500 2442 565 2 3:59 115.250 14.250
VRIO 65.500 1.000u 64.500 63.063 66.500 63.000 2840 633 10 3:59 78.000 13.000

E*Banking [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NTBK 170.500 5.500u 165.000 167.000 172.500 161.063 7536 2393 2 4:00 249.000 10.750
SONE 48.875 1.625u 47.250 47.000 51.250 45.375 3049 832 3 4:00 79.250 4.563
TBFC 94.000 0.875d 93.125 96.250 96.938 92.500 4132 911 1 4:00 151.750 7.875

E*Brokers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NITE 156.938 11.688u 145.250 145.500 158.563 141.750 42756 13221 4 4:01 161.500 4.500
EGRP 119.813 9.438u 110.375 111.688 120.000 109.000 N/A 19021 5 4:01 144.500 5.000
AMTD 120.500 6.750u 113.750 114.000 121.500 111.250 23597 7255 9 4:01 188.375 5.625
SCH 107.875 4.125u 103.750 105.125 109.938 105.063 28604 2672 145 4:00 155.000 18.500
NDB 53.875 0.938d 52.938 54.250 56.000 52.000 9124 1564 5 4:04 93.000 8.125

E*Commerce_E*SW [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VIGN 82.250 6.750u 75.500 78.000 83.000 77.000 616 171 1 3:57 111.750 37.250
VRSN 113.000 6.000u 107.000 107.500 114.750 105.000 10401 1551 10 4:00 188.250 19.375
NSOL 67.688 5.438u 62.250 62.375 69.000 62.375 14029 3569 1 4:00 153.750 10.500
MACR 44.500 3.750u 40.750 39.750 44.813 39.750 7668 947 50 4:00 50.000 12.313
BVSN 51.000 3.000u 48.000 47.938 51.125 46.000 7229 1609 2 4:00 72.375 9.250
CPTH 82.250 2.750d 79.500 84.500 85.250 77.500 1811 349 1 3:58 150.250 45.000
EPAY 56.500 1.500u 55.000 54.625 58.000 54.250 1153 425 1 4:00 98.000 14.000
VERT 95.000 0.000u 95.000 94.375 96.500 91.313 2059 517 2 4:00 149.000 34.750
INTU 76.750 -1.875d 78.625 79.000 79.500 75.250 9118 1165 38 4:01 110.750 26.250

E*Misc [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
IVIL 66.750 -0.188d 66.938 68.000 68.938 65.000 2560 531 16 4:00 130.000 60.625
GMST 110.125 -0.938d 111.063 111.500 112.875 107.750 4535 430 1 4:00 126.000 31.000

PCs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GTW 66.750 2.563u 64.188 64.188 67.250 64.188 10390 946 48 4:00 84.500 36.125
CPQ 26.250 1.500u 24.750 25.375 26.375 25.125 N/A 15214 1 5:01 51.250 22.250
BBY 46.000 -0.625d 46.625 46.750 48.250 45.563 13086 1072 61 4:00 57.375 14.875
AAPL 45.250 -0.625d 45.875 46.750 46.938 44.625 35089 3719 3 4:01 50.000 25.625

SemiCapX_EDA [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
TER 48.313 0.125d 48.188 48.688 49.063 47.438 12732 394 24 4:00 66.500 15.000
AMAT 56.188 -0.563d 56.750 57.000 57.625 54.625 50869 7471 8 4:01 71.625 21.563
SNPS 48.313 -0.563d 48.875 48.813 49.250 47.500 6024 572 7 4:01 61.250 24.500
KLAC 53.125 -0.875d 54.000 53.813 54.500 51.688 12867 2070 2 4:01 65.000 20.750
NVLS 51.938 -0.938d 52.875 53.000 53.500 50.875 6134 1114 7 4:01 75.500 20.875
LRCX 30.125 -2.125d 32.250 32.000 32.063 29.688 13334 1322 7 4:01 39.250 8.375

Semis [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
QLGC 102.313 12.250u 90.063 90.375 103.375 88.500 9581 1927 2 4:01 96.250 13.938
PMCS 101.500 2.500u 99.000 100.625 102.375 99.250 2886 399 1 3:59 104.250 22.875
LSCC 44.563 1.563u 43.000 43.250 44.875 43.000 5307 362 4 4:01 58.750 18.875
RMBS 64.375 0.625d 63.750 64.500 65.000 61.750 5342 836 1 3:59 109.938 35.500
BRCM 84.000 0.313d 83.688 84.500 84.750 81.500 7571 1550 2 4:01 95.625 23.500
LLTC 55.750 0.250u 55.500 55.000 56.875 53.938 11023 1312 120 4:01 64.125 19.563
ARMHY 32.125 0.000d 32.125 33.000 33.000 32.125 152 30 1 3:58 39.422 8.750
ALTR 75.750 -0.500d 76.250 76.000 77.875 74.438 8374 1480 83 4:01 82.313 28.250
VTSS 47.750 -0.500d 48.250 48.500 48.750 47.000 8317 909 7 4:01 59.000 17.125
XLNX 45.563 -0.813d 46.375 46.250 47.813 44.625 22078 2684 51 4:01 54.375 14.875
STM 105.375 -1.625d 107.000 105.750 106.125 104.500 3630 263 21 4:01 121.688 35.875
TXN 104.375 -1.625d 106.000 105.063 107.000 104.000 13198 1266 75 4:15 115.250 45.375
MCHP 42.000 -2.313d 44.313 44.188 44.188 40.125 24263 1642 1 4:01 44.313 17.000

Software [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NEON 46.125 4.813u 41.313 42.250 46.750 41.375 22255 2842 2 4:01 78.375 11.500
ADBE 72.438 4.500u 67.938 67.938 74.875 67.625 16440 2636 1 4:01 68.000 23.625
CTXS 45.438 2.813u 42.625 43.250 46.125 42.875 25193 2320 1 4:00 53.750 23.125
EFII 50.063 1.500u 48.563 49.500 50.063 48.625 5040 548 1 4:00 50.250 13.500
RATL 30.750 1.188u 29.563 29.375 30.750 29.313 17837 856 10 4:00 35.625 10.500
ERTS 49.125 1.125u 48.000 47.750 49.500 47.500 9353 702 51 4:01 57.125 33.250
LGTO 39.750 0.375u 39.375 39.125 40.125 39.125 2438 327 1 4:01 67.750 23.500
BMCS 41.875 0.375u 41.500 41.750 42.125 41.125 17901 1823 5 4:01 60.250 30.000
CSC 58.063 0.375u 57.688 57.813 58.813 57.313 9365 635 46 4:02 74.875 46.250
MERQ 30.281 0.156u 30.125 29.813 30.500 29.375 4149 338 5 4:00 39.938 10.563
CA 42.500 0.000- 42.500 42.500 43.313 42.125 8422 573 227 4:02 61.938 26.000
SEBL 39.875 -0.594d 40.469 40.875 41.500 39.875 5855 527 1 3:59 54.500 15.125
CPWR 24.563 -0.750d 25.313 25.438 25.750 24.375 34204 2226 8 4:01 39.906 16.375
VRTS 69.500 -1.375d 70.875 70.688 71.250 67.750 6940 748 20 4:01 90.125 23.750
CHKP 33.500 -2.125d 35.625 36.000 36.250 33.250 11361 1025 10 3:59 56.000 10.875

Banks_Brokers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
C 71.313 1.188d 70.125 71.750 71.938 70.688 N/A 3071 2 5:01 77.625 28.500
ONE 59.625 0.625u 59.000 59.438 59.813 58.500 21996 1168 104 4:01 61.500 36.063
CMB 79.000 0.625u 78.375 78.938 80.188 78.375 28039 1196 4 5:01 91.125 35.563
DLJ 65.000 -0.875d 65.875 67.000 67.875 64.875 7658 729 N/A 4:01 100.750 20.375
WFC 42.188 -0.938d 43.125 43.250 43.250 42.125 19228 902 10 5:01 44.875 27.500
MER 80.625 -1.125d 81.750 81.500 83.375 80.000 31703 2397 1 4:20 109.125 35.750
BAC 69.125 -1.188d 70.313 70.250 70.313 68.813 30206 1525 13 4:02 88.438 44.000
BSC 44.750 -1.375d 46.125 46.375 46.375 44.625 4104 416 43 4:00 58.094 24.750
MWD 97.875 -2.813d 100.688 100.563 101.438 96.938 21124 1542 84 4:00 116.938 36.500
GS 70.688 -3.438d 74.125 73.375 73.500 70.250 25894 1615 1 4:13 77.250 66.250

Bios_Drugs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
IMNX 107.000 1.875u 105.125 104.875 107.875 102.500 6212 854 7 4:01 109.938 23.938
BGEN 93.125 0.563u 92.563 93.000 94.500 92.625 9285 902 7 4:01 120.500 41.750
AMGN 63.813 0.250u 63.563 63.625 64.375 62.375 32283 3490 12 4:01 81.375 28.969
PFE 114.313 -2.625d 116.938 117.375 117.438 114.063 31231 4328 1 5:01 150.125 86.000

Laser [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VISX 129.188 7.438u 121.750 125.000 129.500 124.000 7931 1520 3 4:00 141.500 20.922
BEAM 15.813 0.375u 15.438 15.688 16.000 15.500 3688 513 12 3:59 19.250 3.000
LZRC 40.500 0.000d 40.500 40.875 41.875 40.000 2461 285 57 3:58 42.500 10.125
BOL 80.875 -1.250d 82.125 82.000 82.063 80.125 2944 248 3 4:01 84.750 38.063

ECM [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
FLEX 51.000 4.438u 46.563 46.625 51.250 46.563 7166 680 4 3:59 56.625 10.984
SANM 72.938 2.688u 70.250 69.750 73.313 69.125 8887 1238 39 4:01 75.875 19.625
JBL 49.000 1.750u 47.250 48.000 50.250 48.000 6039 479 6 4:00 49.875 11.500
SLR 51.813 1.188u 50.625 51.000 53.250 50.250 21477 653 27 4:02 56.250 17.719

Misc [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NTAP 49.625 2.625u 47.000 48.000 49.625 47.375 6917 637 6 4:00 67.000 16.000
EXTR 39.500 -0.375d 39.875 40.375 41.625 38.875 931 256 1 3:59 65.125 35.063