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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NDX 2217.700 41.800u 2175.900 2175.900 2219.500 2152.800 1400 1239 1 3:19 2283.600 1063.300
COMP 2603.200 36.600u 2566.600 2584.500 2603.200 2548.200 340 290 2 3:04 2677.700 1357.100
SOX 410.090 14.770u 395.320 395.320 410.090 388.290 1414 1241 1 2:59 428.120 182.590
BKX 912.400 8.200u 904.200 902.400 913.500 884.400 1308 1142 1 2:59 953.200 545.700

SPZ 1363.100 7.500u 1355.600 1355.600 1364.000 1333.600 1338 1178 3 3:04 1371.700 923.300
QQQ 110.625 1.938u 108.688 109.188 110.734 106.000 56310 1200 24 2:59 114.563 97.000
VIX 28.030 1.660u 26.370 27.740 29.300 27.350 320 276 1 3:04 60.630 16.730
DJII 11013.000 -13.000d 11026.000 11026.000 11027.000 10813.000 N/A 8318 N/A 2:59 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 138.063 2.750u 135.313 135.563 138.250 133.750 7989 734 1 2:59 143.063 72.125
HWP 83.188 2.625u 80.563 80.813 83.375 79.750 34713 2215 13 2:59 83.875 47.063
MRK 72.000 0.438u 71.563 71.500 72.313 70.500 56216 3116 331 3:04 87.375 55.750
WMT 47.063 -0.250d 47.313 47.375 47.375 45.500 61764 5234 2 2:59 53.406 25.281

AXP 126.625 -1.188d 127.813 127.500 127.500 125.250 23655 1205 54 2:59 142.625 67.000
GE 109.688 -1.250d 110.938 110.688 110.688 108.250 38664 3131 50 2:59 117.438 69.000

Tech_Titans [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
IBM 227.188 6.188u 221.000 221.125 227.750 215.500 45450 2879 30 2:59 221.875 106.000
CSCO 117.750 5.875u 111.875 117.500 118.000 115.563 N/A 27326 30 3:04 120.000 41.125
EMC 110.375 3.125u 107.250 108.250 110.938 106.125 41799 4080 5 2:59 134.938 40.188
LU 61.750 1.625u 60.125 60.875 62.000 59.375 N/A 6125 1 2:59 67.000 26.719

WCOM 86.750 1.188u 85.563 86.063 87.313 84.000 53791 6392 5 3:04 94.875 39.000
DELL 43.609 0.984u 42.625 42.750 43.750 41.625 N/A 20340 10 3:04 55.000 19.313
MSFT 80.625 0.750d 79.875 80.750 81.000 79.250 N/A 19919 7 3:04 95.625 41.438
INTC 62.625 0.313u 62.313 62.188 62.750 60.625 N/A 10903 1 3:04 71.844 32.828

E*Titans [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EBAY 199.250 3.938u 195.313 194.875 200.375 187.875 16007 4562 1 3:04 234.000 8.406
PCLN 126.875 3.875u 123.000 122.750 129.000 122.000 12871 3928 6 3:04 165.000 58.000
INKT 119.000 3.000- 116.000 119.000 122.875 115.750 10148 2666 1 3:03 159.125 15.375
ATHM 157.500 1.875u 155.625 156.250 161.375 152.500 22221 5460 3 3:04 198.000 23.500

RNWK 96.000 -0.500d 96.500 98.938 98.938 92.125 12097 3154 7 3:03 131.875 7.625
CNET 126.625 -2.375d 129.000 128.875 129.875 122.000 5765 1816 2 3:04 159.500 14.500
AOL 138.563 -2.875d 141.438 139.750 140.000 130.063 N/A 15889 3 3:04 175.500 17.250
DCLK 126.500 -3.938d 130.438 131.000 131.875 123.000 8422 2726 1 3:04 176.000 6.750

CMGI 240.750 -3.938d 244.688 247.250 247.250 237.000 19184 6731 5 3:04 330.000 16.609
YHOO 169.938 -4.063d 174.000 170.875 173.500 164.875 48309 12089 10 3:04 244.000 24.781
AMZN 142.688 -5.688d 148.375 148.063 148.625 141.000 30560 6940 2 3:04 221.250 13.281

Networkers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SUNW 65.250 4.938u 60.313 60.813 65.375 59.750 N/A 14307 2 3:04 72.500 19.188
ASND 99.125 2.875u 96.250 97.000 99.750 96.000 19816 2974 16 3:04 102.563 32.625
COMS 27.875 0.438u 27.438 27.438 28.375 26.938 64327 7259 2 3:04 51.125 20.000
NN 31.750 -0.063d 31.813 32.750 32.750 31.313 5175 288 4 2:56 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
QCOM 115.875 6.375u 109.500 111.188 117.875 107.000 41128 8514 3 3:04 114.750 18.875
MOT 86.563 0.688u 85.875 85.750 87.250 83.500 33777 2697 10 2:59 86.250 38.375
NOK 79.125 0.438u 78.688 77.625 79.875 75.500 19974 1055 1 2:59 85.688 29.531
ERICY 27.750 -0.063u 27.813 27.563 27.875 27.125 23566 1100 1 3:03 34.000 15.000

Telecom_Infrastructr [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
COVD 94.250 11.250u 83.000 90.500 97.750 85.000 4777 1257 1 3:04 121.500 31.000
UNPH 139.250 9.250u 130.000 132.000 139.875 130.250 14437 2255 1 3:04 136.000 31.250
MFNX 89.875 6.250u 83.625 85.375 90.750 80.938 11776 2029 8 3:04 88.750 8.094
ADLAC 83.438 6.063u 77.375 79.250 84.000 79.000 13128 871 1 3:00 78.938 21.500

AWRE 62.000 4.000u 58.000 58.250 62.813 55.500 9612 1398 5 3:04 87.125 4.250
TLAB 117.250 2.750u 114.500 114.938 117.625 114.500 23613 2636 102 3:04 120.250 31.375
ANTC 31.750 1.750u 30.000 30.500 31.750 29.625 7559 561 10 3:04 32.875 11.500
PCS 47.625 1.750u 45.875 46.000 47.875 44.563 8795 697 4 2:59 58.125 12.750

CMVT 73.000 1.688u 71.313 71.750 73.125 68.000 9196 1062 22 3:04 71.625 19.578
RCNC 46.500 1.500u 45.000 46.250 47.625 45.500 2735 515 4 3:01 54.500 8.750
LVLT 89.875 1.375u 88.500 88.750 90.125 86.438 12913 1675 4 3:04 100.125 22.375
GBLX 60.375 0.938d 59.438 61.000 61.375 57.500 23353 3705 2 3:04 62.625 8.000

QWST 92.563 -0.188d 92.750 93.500 93.500 91.750 10597 1931 17 3:04 104.750 22.000
NT 73.063 -0.313d 73.375 73.938 73.938 72.063 17728 813 1 2:59 76.250 26.813
ADCT 43.875 -0.438d 44.313 44.250 44.688 43.000 9257 736 5 3:04 52.250 15.750
WCII 53.750 -1.375d 55.125 54.125 54.625 51.625 17371 1861 10 3:04 55.375 10.250

E*Portals [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LCOS 110.938 12.688u 98.250 105.500 111.313 100.750 N/A 17537 1 3:04 145.375 20.063
XCIT 161.250 2.500u 158.750 159.125 165.438 157.750 10808 2371 5 3:04 187.875 18.000
INSP 61.000 -0.750d 61.750 62.000 63.000 58.875 6989 1682 5 3:03 72.625 9.750
SEEK 52.188 -1.688d 53.875 53.625 54.000 50.750 9590 1872 1 3:04 100.000 14.875

GNET 133.750 -4.500d 138.250 138.500 140.500 132.500 2905 1010 1 3:04 199.000 6.406

ISPs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CNCX 89.625 8.688u 80.938 81.500 90.375 76.500 5987 1149 1 3:04 115.250 14.250
EXDS 89.188 5.188u 84.000 87.250 90.250 84.000 15957 2651 3 3:04 109.125 7.750
VRIO 71.875 1.875u 70.000 69.500 72.750 66.500 10877 1472 5 3:04 78.000 13.000
PSIX 51.625 0.250d 51.375 52.188 52.500 49.000 12163 1361 15 3:04 73.750 8.375

ELNK 64.438 -0.438d 64.875 65.500 65.938 63.125 3334 734 10 3:00 99.375 19.500
MSPG 88.000 -0.500d 88.500 89.750 90.250 86.500 6032 1668 6 3:03 133.000 16.156
ABOV 41.688 -0.938d 42.625 43.813 43.813 39.500 14470 3718 4 3:03 75.500 5.750

E*Banking [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NTBK 191.000 6.500u 184.500 185.000 194.000 173.125 7898 2929 2 3:04 249.000 10.750
TBFC 100.875 1.813u 99.063 99.750 102.938 93.500 3481 1042 2 3:01 151.750 7.875
SONE 53.188 1.688u 51.500 51.125 54.000 50.000 2648 706 6 3:01 79.250 4.563

E*Brokers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SCH 118.438 2.188u 116.250 117.625 118.750 112.000 19867 1928 15 2:59 155.000 18.500
NDB 53.875 0.250d 53.625 54.375 54.375 52.000 3501 673 14 2:58 93.000 8.125
AMTD 115.875 -1.875d 117.750 119.438 120.000 115.063 7213 2282 1 3:04 188.375 5.625
EGRP 112.250 -2.750d 115.000 118.500 119.250 111.750 N/A 17401 2 3:04 144.500 5.000

NITE 150.750 -3.750d 154.500 156.750 156.750 146.500 18762 5929 3 3:04 163.250 4.500

E*Commerce_E*SW [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
INTU 78.250 3.313u 74.938 75.375 79.375 73.000 9387 1252 2 3:03 110.750 26.250
VRSN 120.750 0.750d 120.000 123.375 124.000 116.000 10410 1706 4 3:04 188.250 19.375
VERT 99.250 0.250d 99.000 102.125 102.125 95.000 1661 406 1 3:01 149.000 34.750
EPAY 56.313 -0.313d 56.625 56.375 57.875 55.750 763 262 1 2:58 98.000 14.000

BVSN 51.375 -0.375d 51.750 52.000 52.625 49.000 3787 787 1 3:01 72.375 9.250
NSOL 74.500 -0.500d 75.000 74.688 78.375 70.000 14464 4327 1 3:04 153.750 10.500
MACR 45.000 -1.625d 46.625 46.500 46.875 43.625 5891 847 5 3:00 50.000 12.313
VIGN 84.000 -2.000d 86.000 86.250 87.500 80.375 856 167 10 3:01 111.750 37.250

CPTH 71.875 -4.500d 76.375 74.063 77.000 71.625 2904 397 2 3:03 150.250 45.000

E*Misc [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GMST 118.250 7.250u 111.000 111.875 120.875 111.813 7727 790 2 3:04 126.000 31.000
IVIL 70.250 -3.313d 73.563 73.875 74.000 68.000 2190 529 5 3:03 130.000 60.625

PCs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AAPL 46.313 1.563u 44.750 44.875 46.500 44.125 30139 2750 5 3:04 50.000 25.625
BBY 49.125 1.188u 47.938 47.813 49.438 47.813 7485 756 N/A 2:59 57.375 14.875
CPQ 26.625 0.438u 26.188 26.250 26.688 25.563 N/A 7186 32 3:04 51.250 22.250
GTW 68.000 -0.688d 68.688 68.875 68.938 67.000 7166 476 150 2:58 84.500 36.125

SemiCapX_EDA [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AMAT 59.688 3.000u 56.688 57.688 59.938 57.000 N/A 10404 2 3:04 71.625 21.563
LRCX 30.938 1.875u 29.063 29.750 31.063 29.000 9769 958 4 3:04 39.250 8.375
NVLS 54.563 1.813u 52.750 53.125 55.250 52.375 9843 1556 1 3:01 75.500 20.875
TER 49.750 1.438u 48.313 48.750 50.375 47.375 8416 480 48 2:58 66.500 15.000

KLAC 53.188 1.313u 51.875 52.688 53.188 50.500 36280 3324 40 3:04 65.000 20.750
SNPS 49.375 0.688u 48.688 49.125 49.688 48.375 5185 453 5 3:03 61.250 24.500

Semis [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
RMBS 74.688 9.188u 65.500 66.188 75.750 63.375 19661 3299 1 3:04 109.938 35.500
BRCM 99.875 7.188u 92.688 94.375 100.625 92.000 60826 13190 5 3:04 95.625 23.500
STM 114.375 6.375u 108.000 110.875 114.500 109.250 3960 267 2 2:56 121.688 35.875
TXN 111.688 3.813u 107.875 107.875 111.938 105.125 16905 1600 2 2:59 115.250 45.375

ALTR 79.250 2.938u 76.313 76.500 79.375 74.375 11391 1690 10 3:04 82.313 28.250
VTSS 49.000 2.000u 47.000 47.750 49.500 46.125 8310 1048 1 3:04 59.000 17.125
XLNX 49.000 1.875u 47.125 47.125 49.125 44.875 25009 2907 10 3:04 54.375 14.875
LSCC 44.375 1.813u 42.563 43.000 44.750 41.875 2670 349 14 2:44 58.750 18.875

PMCS 107.000 1.375u 105.625 106.063 107.500 103.750 2668 383 5 2:59 106.938 22.875
LLTC 59.625 1.375u 58.250 58.250 59.750 56.625 9440 1512 1 3:04 64.125 19.563
QLGC 99.750 1.250u 98.500 98.000 101.875 96.000 2369 490 1 3:04 106.000 13.938
ARMHY 32.750 -0.750u 33.500 32.125 33.000 31.375 462 45 3 2:55 39.422 8.750

MCHP 41.000 -2.000d 43.000 43.000 45.125 38.250 23924 2988 100 3:04 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VRTS 77.375 5.250u 72.125 72.875 77.375 72.250 8158 951 1 3:04 90.125 23.750
NEON 51.125 3.313u 47.813 49.500 51.750 48.750 14598 1751 1 3:04 78.375 11.500
CTXS 49.875 2.875u 47.000 47.938 49.938 46.625 26057 2422 1 3:04 53.750 23.125
ADBE 74.250 2.000u 72.250 72.250 74.250 72.000 9407 831 1 3:04 74.875 23.625

ERTS 51.500 1.500u 50.000 50.000 52.000 48.875 6582 800 3 3:04 57.125 33.250
CA 45.000 1.313u 43.688 43.688 45.063 43.438 13919 739 1 2:59 61.938 26.000
CHKP 40.188 1.188u 39.000 39.000 40.250 36.875 8395 1473 1 3:04 56.000 10.875
RATL 33.000 1.188u 31.813 31.438 34.125 31.438 44768 1507 10 3:04 35.625 10.500

MERQ 31.500 1.063u 30.438 30.250 31.938 30.250 2870 435 16 3:03 39.938 10.563
EFII 50.625 0.813u 49.813 50.125 51.500 49.188 4363 578 1 3:01 51.500 13.500
SEBL 43.938 0.438d 43.500 44.750 45.500 42.750 20503 2796 2 3:04 54.500 15.125
CPWR 24.813 0.000d 24.813 24.875 25.000 23.938 45314 2057 4 3:04 39.906 16.375

LGTO 45.375 -0.125d 45.500 45.500 46.063 44.500 4660 523 1 3:04 67.750 23.500
BMCS 41.313 -0.563d 41.875 42.125 42.125 40.500 13848 1316 2 3:04 60.250 30.000

Banks_Brokers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
DLJ 73.563 5.500u 68.063 68.750 74.000 66.500 10927 916 2 2:59 100.750 20.375
MWD 105.500 4.688u 100.813 102.000 105.625 99.500 23591 1364 314 2:59 116.938 36.500
GS 73.938 3.313u 70.625 71.000 74.875 69.125 22468 1460 3 2:59 77.250 66.250
MER 84.625 2.188u 82.438 82.500 85.500 80.000 33864 2402 5 2:58 109.125 35.750

CMB 81.813 1.813u 80.000 80.125 82.313 79.000 30155 1087 4 2:59 91.125 35.563
C 73.938 1.438u 72.500 72.438 74.125 70.000 N/A 3105 687 3:04 77.625 28.500
BSC 46.625 0.750u 45.875 46.125 47.000 45.438 3069 286 7 2:58 58.094 24.750
ONE 60.250 0.563u 59.688 59.750 60.500 58.188 24167 1018 N/A 2:59 61.500 36.063

WFC 43.250 0.500u 42.750 43.000 43.563 41.750 20786 744 N/A 2:59 44.875 27.500
BAC 69.313 0.313u 69.000 68.500 69.750 66.813 33734 1425 10 2:59 88.438 44.000

Bios_Drugs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PFE 115.125 0.625u 114.500 114.500 115.875 113.000 41506 4118 17 2:59 150.125 86.000
BGEN 94.313 -0.063d 94.375 94.625 94.750 93.250 7083 625 1 3:04 120.500 41.750
AMGN 62.813 -1.250d 64.063 64.188 64.250 62.000 27420 2921 3 3:04 81.375 28.969
IMNX 137.813 -4.313d 142.125 139.813 143.000 135.500 28990 3676 10 3:04 145.875 23.938

Laser [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VISX 139.625 5.250u 134.375 134.250 140.250 128.625 11048 2144 1 3:03 141.500 20.922
LZRC 44.125 3.375u 40.750 40.750 44.875 40.000 5423 678 8 3:03 42.500 10.125
LVCI 53.750 2.625u 51.125 51.875 54.000 50.000 10957 1096 1 3:04 52.500 8.500
BOL 80.438 0.875u 79.563 79.563 80.938 79.563 3545 208 10 2:55 84.750 38.063

BEAM 16.375 0.188d 16.188 16.625 16.688 15.625 4851 579 10 3:04 19.250 3.000

ECM [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SLR 54.688 2.563u 52.125 51.875 54.813 51.000 8136 547 296 3:04 56.250 17.719
FLEX 53.250 1.625u 51.625 51.625 53.375 50.625 3126 313 1 3:04 56.625 10.984
JBL 49.938 -0.063d 50.000 50.625 51.438 49.875 3961 304 14 2:59 51.125 11.500
SANM 74.000 -0.250d 74.250 74.250 74.500 72.875 6287 608 3 2:58 75.875 19.625

Misc [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EXTR 42.625 4.313u 38.313 38.125 43.250 38.125 4448 520 2 3:03 65.125 35.063
NTAP 52.625 0.750d 51.875 53.125 53.500 51.000 4182 561 2 3:04 67.000 16.000