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 11061.000 54.000u 11007.000 11007.000 11069.000 11000.000 N/A 2315 N/A 11:04 N/A N/A
COMP 2556.000 29.700u 2526.300 2553.000 2558.700 2542.400 101 84 1 11:09 2677.700 1357.100
NDX 2160.600 25.800u 2134.800 2134.800 2168.100 2134.800 457 400 1 11:24 2283.600 1063.300
SPZ 1353.100 12.800u 1340.300 1340.300 1354.600 1340.300 395 344 1 11:09 1371.700 923.300

BKX 907.100 11.100u 896.000 899.000 907.300 898.800 364 312 1 11:03 953.200 545.700
QQQ 108.000 1.000u 107.000 107.875 108.438 107.313 9033 483 245 11:08 114.563 97.000
VIX 26.910 -0.510d 27.420 27.130 27.660 26.290 84 74 3 11:08 60.630 16.730
SOX 387.440 -0.650d 388.090 388.090 392.480 385.290 475 417 1 11:04 428.120 182.590

DOW [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GE 110.938 2.188u 108.750 109.875 110.938 109.500 15022 1235 5 11:04 117.438 69.000
AXP 132.750 1.750u 131.000 131.063 133.625 131.000 3867 340 10 11:03 142.625 67.000
WMT 46.625 1.438d 45.188 47.500 47.500 45.875 59156 3725 1 11:04 53.406 25.281
JPM 135.688 0.000d 135.688 136.000 136.500 135.000 2319 300 2 11:04 143.063 72.125

MRK 71.938 -0.188d 72.125 72.375 72.500 71.063 18779 1157 5 11:04 87.375 55.750
HWP 80.125 -0.250u 80.375 79.875 80.563 79.813 8277 455 260 11:08 83.875 47.063

Tech_Titans [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EMC 104.750 3.813u 100.938 103.500 105.250 103.250 18159 1584 2 11:04 134.938 40.188
CSCO 111.000 1.750- 109.250 111.000 111.375 110.000 49334 6698 1 11:09 120.000 41.125
LU 60.125 1.313u 58.813 59.938 60.188 59.188 29300 2327 3 11:04 67.000 26.719
WCOM 86.750 1.250u 85.500 86.250 86.938 86.063 24183 2695 20 11:09 94.875 39.000

IBM 219.438 0.813d 218.625 220.500 221.000 217.500 14921 926 3 11:04 221.875 106.000
INTC 61.375 0.750u 60.625 61.188 61.688 60.688 48008 4755 2 11:09 71.844 32.828
DELL 43.000 0.750u 42.250 42.875 43.250 42.438 N/A 9978 4 11:09 55.000 19.313
MSFT 80.375 0.688d 79.688 80.750 81.016 79.563 N/A 8296 12 11:09 95.625 41.438

E*Titans [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AOL 137.625 9.313d 128.313 138.000 139.750 135.500 N/A 14654 1 11:04 175.500 17.250
YHOO 164.000 8.313d 155.688 164.500 166.000 160.875 33171 6744 9 11:09 244.000 24.781
CMGI 245.125 7.188d 237.938 246.500 249.500 240.000 16935 5444 4 11:09 330.000 16.609
DCLK 129.500 4.438d 125.063 129.875 131.250 127.063 9944 2668 2 11:09 176.000 6.750

RNWK 97.000 2.188d 94.813 97.750 98.500 95.000 12735 3381 4 11:09 131.875 7.625
AMZN 148.250 1.375d 146.875 150.688 153.875 148.000 37051 7214 4 11:09 221.250 13.281
PCLN 128.750 0.750d 128.000 134.063 134.625 126.375 7033 2472 1 11:09 165.000 58.000
EBAY 193.813 0.438d 193.375 197.625 201.000 192.750 13226 4039 1 11:08 234.000 8.406

ATHM 153.063 -2.000d 155.063 157.125 158.000 153.000 9467 2093 2 11:08 198.000 23.500
INKT 117.500 -2.344d 119.844 119.438 119.750 115.000 6132 1366 2 11:08 159.125 15.375
CNET 128.625 -7.563d 136.188 129.406 135.000 124.500 12932 3834 2 11:09 159.500 14.500

Networkers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SUNW 60.750 1.688u 59.063 59.563 60.875 59.500 33150 3751 10 11:09 72.500 19.188
ASND 96.250 1.500u 94.750 96.000 96.750 95.000 7469 952 1 11:09 102.563 32.625
NN 30.688 0.375u 30.313 30.563 30.938 30.500 1801 82 35 11:03 39.875 15.438
COMS 27.313 -0.313d 27.625 27.875 28.000 26.875 40557 4076 3 11:08 51.125 20.000

WirelessMfr [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MOT 83.188 1.313u 81.875 83.000 84.000 82.563 22396 1099 5 11:04 86.000 38.375
NOK 77.500 0.438d 77.063 78.063 78.063 76.688 5251 345 3 11:04 85.688 29.531
ERICY 27.125 -0.063d 27.188 27.188 27.438 26.250 7025 466 20 11:07 34.000 15.000
QCOM 105.500 -0.500d 106.000 109.250 109.375 104.500 15995 3177 1 11:09 114.750 18.875

Telecom_Infrastructr [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
TLAB 113.000 3.563u 109.438 111.313 114.188 111.313 6929 1004 3 11:08 120.250 31.375
COVD 82.875 2.875u 80.000 81.000 85.000 80.938 1868 228 5 11:08 121.500 31.000
ADLAC 77.625 1.750u 75.875 77.125 78.938 76.750 3439 269 100 11:09 77.750 21.500
NT 73.250 1.313u 71.938 72.500 73.313 71.375 10198 481 25 11:03 76.250 26.813

GBLX 57.000 1.125u 55.875 56.750 57.625 56.563 4650 691 12 11:08 62.625 8.000
MFNX 80.375 0.875d 79.500 80.750 82.125 79.250 1902 340 25 11:08 88.750 8.094
WCII 50.000 0.875u 49.125 49.563 51.375 49.563 6987 814 10 11:09 54.625 10.250
RCNC 46.375 0.875u 45.500 45.500 46.750 45.250 834 169 2 11:07 54.500 8.750

UNPH 127.000 0.563u 126.438 126.875 128.125 126.250 1605 270 3 11:07 136.000 31.250
QWST 92.000 0.500d 91.500 92.625 93.500 91.000 14128 1727 7 11:07 104.750 22.000
CMVT 69.250 0.438u 68.813 68.938 69.875 68.750 1572 163 50 11:06 71.000 19.578
PCS 48.000 0.438u 47.563 47.563 48.000 47.438 4264 189 10 11:04 58.125 12.750

ANTC 30.500 0.250d 30.250 31.250 32.875 30.500 7288 692 10 11:08 30.500 11.500
LVLT 88.688 0.000d 88.688 89.000 89.375 87.938 2999 411 5 11:08 100.125 22.375
ADCT 44.750 -0.313d 45.063 45.250 45.500 44.500 3507 237 1 11:08 52.250 15.750
AWRE 58.125 -1.875d 60.000 61.500 62.250 56.250 4406 627 8 11:08 87.125 4.250

E*Portals [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
INSP 59.625 4.375u 55.250 57.250 60.000 57.000 5439 1297 2 11:09 72.625 9.750
GNET 139.938 2.938u 137.000 139.500 142.500 138.000 1906 644 5 11:08 199.000 6.406
SEEK 53.688 1.313d 52.375 53.875 54.500 53.063 4850 1146 1 11:09 100.000 14.875
XCIT 157.000 -1.938d 158.938 159.688 161.969 156.813 4913 869 1 11:09 187.875 18.000

LCOS 99.125 -6.125d 105.250 103.438 103.813 98.375 25613 4811 2 11:09 145.375 20.063

ISPs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CNCX 79.250 3.250u 76.000 78.000 81.500 78.000 1680 325 25 11:08 115.250 14.250
VRIO 68.000 2.500u 65.500 66.125 68.000 65.875 1357 264 19 11:04 78.000 13.000
MSPG 91.250 1.500d 89.750 91.688 93.625 90.250 5344 1295 5 11:08 133.000 16.156
PSIX 49.938 1.313d 48.625 50.625 51.375 49.000 4351 741 9 11:08 73.750 8.375

ABOV 42.234 1.297u 40.938 41.938 44.000 41.500 15909 3576 20 11:09 75.500 5.750
ELNK 64.500 1.250u 63.250 64.375 65.875 64.000 2183 530 1 11:08 99.375 19.500
EXDS 86.438 0.938d 85.500 88.000 89.938 86.375 7396 1305 1 11:09 109.125 7.750

E*Banking [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SONE 54.000 5.125u 48.875 50.500 54.000 50.000 1438 439 1 11:08 79.250 4.563
NTBK 174.250 3.750d 170.500 177.500 177.500 173.000 1593 628 1 11:08 249.000 10.750
TBFC 96.250 2.250d 94.000 98.500 99.000 95.375 1186 312 51 11:09 151.750 7.875

E*Brokers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SCH 112.625 4.750u 107.875 107.875 113.000 107.875 12220 784 2 11:09 155.000 18.500
NITE 160.000 3.063d 156.938 161.313 163.250 158.000 17214 4945 1 11:09 161.500 4.500
NDB 53.938 0.063d 53.875 54.000 55.000 53.000 2834 475 1 11:08 93.000 8.125
AMTD 119.500 -1.000d 120.500 122.875 123.500 118.125 7117 2253 6 11:09 188.375 5.625

EGRP 117.188 -2.625d 119.813 120.000 120.875 115.625 26582 6922 11 11:09 144.500 5.000

E*Commerce_E*SW [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NSOL 74.063 6.375u 67.688 70.000 75.500 69.875 14460 3700 18 11:09 153.750 10.500
VIGN 85.750 3.500u 82.250 84.000 87.813 83.500 980 154 20 11:09 111.750 37.250
VERT 97.000 2.000d 95.000 97.688 100.500 95.250 1054 360 2 11:09 149.000 34.750
EPAY 58.250 1.750u 56.500 56.000 58.375 55.813 500 150 4 11:08 98.000 14.000

BVSN 52.000 1.000d 51.000 53.188 53.375 51.125 3302 633 9 11:08 72.375 9.250
MACR 44.625 0.125d 44.500 44.875 45.125 44.000 2236 304 20 11:07 50.000 12.313
INTU 75.750 -1.000d 76.750 77.500 79.000 74.000 3392 480 9 11:08 110.750 26.250
VRSN 111.500 -1.500d 113.000 114.500 114.500 108.125 3541 594 10 11:08 188.250 19.375

CPTH 79.125 -3.125d 82.250 79.750 83.000 78.500 2812 159 5 11:06 150.250 45.000

E*Misc [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
IVIL 69.000 2.250d 66.750 69.938 70.000 68.000 823 165 1 11:07 130.000 60.625
GMST 110.625 0.500d 110.125 110.875 114.250 109.000 2533 245 10 11:08 126.000 31.000

PCs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GTW 68.125 1.375u 66.750 67.250 68.625 67.250 4052 279 4 11:02 84.500 36.125
BBY 46.875 0.875- 46.000 46.875 47.500 46.250 3632 290 1 11:03 57.375 14.875
CPQ 26.750 0.500u 26.250 26.625 27.000 26.500 N/A 5052 N/A 11:04 51.250 22.250
AAPL 44.375 -0.875d 45.250 44.875 45.000 43.563 15886 1582 1 11:09 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SNPS 49.875 1.688u 48.188 48.188 50.125 47.813 2312 256 50 11:07 61.250 24.500
LRCX 29.875 -0.250d 30.125 30.250 30.500 29.500 3884 378 4 11:09 39.250 8.375
AMAT 55.938 -0.250d 56.188 56.875 57.250 55.438 18504 2679 57 11:09 71.625 21.563
TER 48.000 -0.313d 48.313 49.313 49.563 47.813 2442 136 1 11:02 66.500 15.000

NVLS 51.563 -0.375d 51.938 52.375 53.188 51.125 2262 401 5 11:06 75.500 20.875
KLAC 51.625 -1.500d 53.125 53.625 54.063 51.375 7283 885 10 11:09 65.000 20.750

Semis [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BRCM 86.500 2.500u 84.000 84.875 86.875 84.500 9313 1343 13 11:09 95.625 23.500
MCHP 43.188 1.188u 42.000 42.188 43.375 42.188 8477 617 1 11:09 44.313 17.000
TXN 105.188 0.813u 104.375 104.625 105.688 103.813 4499 470 2 11:04 115.250 45.375
PMCS 102.000 0.500d 101.500 102.500 103.438 101.750 397 122 1 11:08 104.250 22.875

ARMHY 32.125 0.000d 32.125 32.250 32.375 32.125 46 15 10 11:02 39.422 8.750
STM 105.375 0.000u 105.375 105.250 105.625 104.625 780 35 100 11:03 121.688 35.875
XLNX 45.500 -0.063d 45.563 46.125 46.625 44.813 5000 770 6 11:08 54.375 14.875
RMBS 63.875 -0.500d 64.375 64.875 64.875 63.125 1613 275 2 11:04 109.938 35.500

VTSS 47.250 -0.500d 47.750 48.000 48.625 46.750 1351 247 5 11:09 59.000 17.125
LLTC 55.000 -0.750d 55.750 55.500 56.313 54.625 2336 317 2 11:08 64.125 19.563
LSCC 43.500 -1.063d 44.563 44.938 44.938 42.625 1181 171 1 11:06 58.750 18.875
ALTR 74.188 -1.563d 75.750 75.875 76.875 74.063 4601 667 5 11:08 82.313 28.250

QLGC 97.625 -4.688d 102.313 105.250 106.000 95.500 2806 659 2 11:08 103.375 13.938

Software [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LGTO 43.500 3.750u 39.750 40.000 44.250 39.875 4877 618 2 11:08 67.750 23.500
NEON 47.563 1.438d 46.125 47.813 47.938 47.063 6598 833 1 11:09 78.375 11.500
CTXS 46.813 1.375u 45.438 45.938 47.500 45.938 11380 996 5 11:08 53.750 23.125
VRTS 70.688 1.188d 69.500 71.250 71.375 70.625 902 142 2 11:07 90.125 23.750

CHKP 34.563 1.063u 33.500 33.875 35.000 33.750 1762 266 10 11:08 56.000 10.875
ERTS 49.875 0.750u 49.125 49.000 50.000 49.000 2340 222 5 11:07 57.125 33.250
SEBL 40.625 0.750d 39.875 41.250 41.500 40.500 2719 216 4 11:08 54.500 15.125
EFII 50.625 0.563- 50.063 50.625 51.500 50.250 6318 429 2 11:09 50.250 13.500

MERQ 30.563 0.375u 30.188 30.000 30.625 29.813 3588 184 40 11:06 39.938 10.563
CSC 58.375 0.313u 58.063 58.063 58.500 57.938 1689 175 2 11:03 74.875 46.250
CA 42.813 0.313u 42.500 42.625 42.938 42.563 2081 164 1 11:02 61.938 26.000
CPWR 24.688 0.125d 24.563 24.938 25.063 24.563 12441 647 2 11:09 39.906 16.375

RATL 30.625 -0.125d 30.750 30.688 30.875 30.000 1864 178 10 11:08 35.625 10.500
BMCS 41.500 -0.375d 41.875 42.188 42.688 40.625 5498 733 3 11:07 60.250 30.000
ADBE 71.938 -0.500d 72.438 72.375 72.750 70.250 3226 527 2 11:08 74.875 23.625

Banks_Brokers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
C 73.438 2.125u 71.313 71.625 73.438 71.563 26619 1156 20 11:04 77.625 28.500
CMB 80.813 1.813u 79.000 80.188 80.875 79.813 8886 331 1 11:03 91.125 35.563
DLJ 66.688 1.688u 65.000 66.250 67.125 66.125 1586 195 12 11:03 100.750 20.375
MER 81.938 1.313d 80.625 82.563 83.000 81.000 14095 744 3 11:04 109.125 35.750

MWD 99.125 1.250u 97.875 98.625 99.688 97.625 7394 426 8 11:03 116.938 36.500
BSC 45.563 0.813u 44.750 45.375 46.063 45.313 1145 119 1 11:03 58.094 24.750
WFC 43.000 0.813u 42.188 42.250 43.000 41.938 9453 259 90 11:03 44.875 27.500
ONE 60.125 0.500u 59.625 59.875 60.313 59.563 14562 541 5 11:04 61.500 36.063

BAC 69.375 0.250d 69.125 69.938 69.938 68.813 14425 484 12 11:04 88.438 44.000
GS 70.875 0.188u 70.688 70.000 71.188 69.938 7683 420 1 11:04 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 136.938 29.938u 107.000 131.375 145.875 128.625 32528 6314 1 11:09 109.938 23.938
BGEN 94.000 0.875u 93.125 93.500 94.750 93.000 1909 251 1 11:08 120.500 41.750
AMGN 63.625 -0.188d 63.813 64.500 64.875 63.500 8470 1007 9 11:08 81.375 28.969
PFE 114.000 -0.313d 114.313 114.563 114.938 113.438 15298 1683 N/A 11:04 150.125 86.000

Laser [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VISX 132.625 3.438d 129.188 134.000 134.063 128.250 3538 696 7 11:09 141.500 20.922
LZRC 40.875 0.375u 40.500 40.000 40.938 40.000 290 45 1 11:07 42.500 10.125
BEAM 15.938 0.125d 15.813 16.188 16.500 15.750 3701 397 3 11:09 19.250 3.000
BOL 80.438 -0.438d 80.875 81.000 81.250 80.438 1473 74 3 11:02 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
JBL 49.938 0.938d 49.000 50.375 50.563 49.500 1443 111 5 11:02 50.250 11.500
SANM 73.875 0.938u 72.938 73.125 74.625 72.500 3206 430 1 11:08 75.875 19.625
FLEX 51.500 0.500- 51.000 51.500 53.000 51.063 2992 300 1 11:08 56.625 10.984
SLR 51.750 -0.063d 51.813 52.250 52.250 51.625 2117 142 1 11:03 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 50.688 1.063u 49.625 49.875 51.625 49.688 1620 283 3 11:08 67.000 16.000
EXTR 39.125 -0.375d 39.500 39.500 39.938 39.000 518 108 10 11:07 65.125 35.063