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 2223.500 2152.800 1693 1507 1 4:33 2283.600 1063.300
COMP 2605.900 39.300u 2566.600 2584.500 2610.300 2548.200 415 353 1 4:18 2677.700 1357.100
SOX 412.820 17.500u 395.320 395.320 413.280 388.290 1707 1499 1 4:12 428.120 182.590
SPZ 1363.900 8.300u 1355.600 1355.600 1367.000 1333.600 1631 1444 1 4:18 1371.700 923.300
BKX 911.900 7.700u 904.200 902.400 914.500 884.400 1601 1403 1 4:12 953.200 545.700
QQQ 110.875 2.188u 108.688 109.188 111.313 106.000 62181 1488 3 4:12 114.563 97.000
VIX 27.820 1.450u 26.370 27.740 29.300 27.030 375 325 1 3:59 60.630 16.730
DJII 11000.000 -26.000d 11026.000 11026.000 11044.000 10813.000 N/A 9938 N/A 4:03 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 139.125 3.813u 135.313 135.563 139.938 133.750 10593 1038 67 4:01 143.063 72.125
HWP 83.250 2.688u 80.563 80.813 83.375 79.750 43743 2678 1467 4:01 83.875 47.063
MRK 71.563 0.000u 71.563 71.500 73.313 70.500 N/A 3967 2300 4:01 87.375 55.750
WMT 46.625 -0.688d 47.313 47.375 47.375 45.500 N/A 6119 N/A 4:07 53.406 25.281
GE 110.188 -0.750d 110.938 110.688 110.688 108.250 50948 3771 4767 4:01 117.438 69.000
AXP 126.000 -1.813d 127.813 127.500 127.500 125.250 28380 1466 963 4:01 142.625 67.000

Tech_Titans [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CSCO 118.750 6.875u 111.875 117.500 119.250 115.563 N/A 34047 5 4:01 120.000 41.125
IBM 224.875 3.875u 221.000 221.125 228.438 215.500 60035 3623 N/A 4:09 221.875 106.000
EMC 109.438 2.188u 107.250 108.250 111.688 106.125 49637 4968 1 4:04 134.938 40.188
LU 61.813 1.688u 60.125 60.875 62.063 59.375 N/A 7322 7 4:10 67.000 26.719
DELL 43.938 1.313u 42.625 42.750 44.000 41.625 N/A 24578 1 4:01 55.000 19.313
WCOM 86.063 0.500- 85.563 86.063 87.313 84.000 N/A 7698 40 4:01 94.875 39.000
MSFT 80.375 0.500d 79.875 80.750 81.000 79.250 N/A 23915 10 4:01 95.625 41.438
INTC 62.500 0.188u 62.313 62.188 63.000 60.625 N/A 13220 4 4:01 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
INKT 122.000 6.000u 116.000 119.000 122.875 115.750 14693 3461 3 4:00 159.125 15.375
EBAY 198.750 3.438u 195.313 194.875 201.875 187.875 19355 5758 1 4:00 234.000 8.406
PCLN 126.000 3.000u 123.000 122.750 129.000 122.000 14431 4380 1 4:00 165.000 58.000
ATHM 158.188 2.563u 155.625 156.250 161.375 152.500 24373 6125 2 4:01 198.000 23.500
RNWK 94.500 -2.000d 96.500 98.938 98.938 92.125 14419 3677 10 4:00 131.875 7.625
CNET 126.000 -3.000d 129.000 128.875 129.875 122.000 6513 2087 5 4:00 159.500 14.500
AOL 138.313 -3.125d 141.438 139.750 140.000 130.063 N/A 18328 N/A 4:12 175.500 17.250
YHOO 169.938 -4.063d 174.000 170.875 173.500 164.875 56814 14269 4 4:01 244.000 24.781
CMGI 239.750 -4.938d 244.688 247.250 247.250 237.000 23181 7799 5 4:01 330.000 16.609
DCLK 125.188 -5.250d 130.438 131.000 131.875 123.000 9803 3178 1 4:00 176.000 6.750
AMZN 142.938 -5.438d 148.375 148.063 148.625 141.000 36625 8540 4 4:01 221.250 13.281

Networkers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SUNW 65.125 4.813u 60.313 60.813 66.313 59.750 N/A 18739 4 4:01 72.500 19.188
ASND 99.750 3.500u 96.250 97.000 99.875 96.000 27611 3704 4 4:01 102.563 32.625
COMS 27.563 0.125u 27.438 27.438 28.375 26.938 N/A 8280 10 4:01 51.125 20.000
NN 31.000 -0.813d 31.813 32.750 32.750 30.875 6684 362 47 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
QCOM 116.563 7.063u 109.500 111.188 117.875 107.000 49334 9961 10 4:01 114.750 18.875
ERICY 27.875 0.063u 27.813 27.563 28.000 27.125 28670 1371 45 4:01 34.000 15.000
NOK 78.625 -0.063u 78.688 77.625 79.938 75.500 23779 1216 1 4:01 85.688 29.531
MOT 85.000 -0.875d 85.875 85.750 87.250 83.500 41851 3244 1 4:07 86.250 38.375

Telecom_Infrastructr [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
UNPH 142.375 12.375u 130.000 132.000 144.250 130.250 20262 3015 3 4:01 136.000 31.250
COVD 91.000 8.000u 83.000 90.500 97.750 85.000 5328 1421 1 4:00 121.500 31.000
MFNX 91.000 7.375u 83.625 85.375 91.250 80.938 13753 2333 1 4:00 88.750 8.094
ADLAC 84.625 7.250u 77.375 79.250 85.000 79.000 14747 977 20 4:00 78.938 21.500
AWRE 64.000 6.000u 58.000 58.250 65.250 55.500 15769 2067 5 4:00 87.125 4.250
LVLT 93.000 4.500u 88.500 88.750 93.250 86.438 20347 2671 17 4:01 100.125 22.375
TLAB 118.125 3.625u 114.500 114.938 118.250 114.500 28343 3259 7 4:01 120.250 31.375
RCNC 47.500 2.500u 45.000 46.250 47.625 45.500 3383 603 3 3:59 54.500 8.750
CMVT 73.500 2.188u 71.313 71.750 73.688 68.000 14087 1279 11 4:01 71.625 19.578
PCS 47.875 2.000u 45.875 46.000 48.000 44.563 11074 850 26 4:01 58.125 12.750
ANTC 32.000 2.000u 30.000 30.500 32.250 29.625 10136 708 2 3:59 32.875 11.500
GBLX 60.563 1.125d 59.438 61.000 61.375 57.500 26710 4159 10 4:00 62.625 8.000
NT 73.563 0.188d 73.375 73.938 73.938 72.063 20101 982 31 4:01 76.250 26.813
QWST 92.813 0.063d 92.750 93.500 93.500 91.750 12912 2305 9 4:01 104.750 22.000
ADCT 43.438 -0.875d 44.313 44.250 44.688 43.000 13711 903 6 4:01 52.250 15.750
WCII 52.875 -2.250d 55.125 54.125 54.625 51.625 19540 2075 21 4:00 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 107.000 8.750u 98.250 105.500 111.750 100.750 N/A 20745 4 4:01 145.375 20.063
XCIT 162.500 3.750u 158.750 159.125 165.438 157.750 12130 2693 5 4:00 187.875 18.000
INSP 60.500 -1.250d 61.750 62.000 63.000 58.875 7623 1870 5 4:00 72.625 9.750
SEEK 51.875 -2.000d 53.875 53.625 54.000 50.750 10906 2154 3 4:00 100.000 14.875
GNET 133.688 -4.563d 138.250 138.500 140.500 132.500 3511 1191 5 4:00 199.000 6.406

ISPs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CNCX 91.375 10.438u 80.938 81.500 91.750 76.500 8485 1560 1 3:59 115.250 14.250
EXDS 89.938 5.938u 84.000 87.250 90.500 84.000 18929 3309 1 4:00 109.125 7.750
VRIO 71.938 1.938u 70.000 69.500 72.750 66.500 15322 1733 1 4:00 78.000 13.000
MSPG 89.500 1.000d 88.500 89.750 90.250 86.500 7868 2056 6 3:59 133.000 16.156
PSIX 52.375 1.000u 51.375 52.188 52.500 49.000 16925 1743 10 4:00 73.750 8.375
ABOV 41.750 -0.875d 42.625 43.813 43.813 39.500 16525 4129 2 4:00 75.500 5.750
ELNK 63.250 -1.625d 64.875 65.500 65.938 63.125 3972 857 2 4:00 99.375 19.500

E*Banking [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NTBK 186.000 1.500u 184.500 185.000 194.000 173.125 9325 3499 3 4:00 249.000 10.750
SONE 52.750 1.250u 51.500 51.125 54.000 50.000 2993 829 10 4:00 79.250 4.563
TBFC 97.750 -1.313d 99.063 99.750 102.938 93.500 4146 1269 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SCH 119.563 3.313u 116.250 117.625 119.938 112.000 25351 2459 1 4:07 155.000 18.500
NDB 53.750 0.125d 53.625 54.375 54.375 52.000 4197 801 22 4:02 93.000 8.125
AMTD 116.875 -0.875d 117.750 119.438 120.000 115.063 8574 2720 10 4:01 188.375 5.625
EGRP 112.250 -2.750d 115.000 118.500 119.250 110.750 N/A 21448 9 4:01 144.500 5.000
NITE 150.500 -4.000d 154.500 156.750 156.750 146.500 22077 6924 2 4:00 163.250 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 79.500 4.563u 74.938 75.375 79.500 73.000 11924 1573 6 4:01 110.750 26.250
VRSN 120.750 0.750d 120.000 123.375 124.000 116.000 11963 1923 11 4:00 188.250 19.375
VERT 99.750 0.750d 99.000 102.125 102.125 95.000 2189 486 5 3:59 149.000 34.750
MACR 46.438 -0.188d 46.625 46.500 46.875 43.625 6369 915 1 3:59 50.000 12.313
EPAY 56.000 -0.625d 56.625 56.375 57.875 55.750 999 334 2 3:58 98.000 14.000
BVSN 50.750 -1.000d 51.750 52.000 52.625 49.000 4324 911 2 4:00 72.375 9.250
VIGN 84.375 -1.625d 86.000 86.250 87.500 80.375 913 182 4 3:59 111.750 37.250
NSOL 72.125 -2.875d 75.000 74.688 78.375 70.000 15892 4831 3 4:00 153.750 10.500
CPTH 71.500 -4.875d 76.375 74.063 77.000 69.750 4454 540 2 3:59 150.250 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 118.000 7.000u 111.000 111.875 120.875 111.813 9959 932 150 4:01 126.000 31.000
IVIL 68.375 -5.188d 73.563 73.875 74.000 68.000 3114 703 2 4:00 130.000 60.625

PCs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AAPL 46.500 1.750u 44.750 44.875 46.500 44.125 35263 3296 6 4:01 50.000 25.625
BBY 49.125 1.188u 47.938 47.813 49.500 47.813 9161 897 3 4:01 57.375 14.875
CPQ 26.500 0.313u 26.188 26.250 26.875 25.563 N/A 8609 20 4:07 51.250 22.250
GTW 68.188 -0.500d 68.688 68.875 68.938 67.000 9666 596 11 4:01 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 60.313 3.625u 56.688 57.688 60.688 57.000 N/A 13108 7 4:01 71.625 21.563
TER 50.000 1.688u 48.313 48.750 50.375 47.375 10632 560 75 4:01 66.500 15.000
LRCX 30.563 1.500u 29.063 29.750 31.125 29.000 10755 1105 1 3:59 39.250 8.375
KLAC 53.313 1.438u 51.875 52.688 53.500 50.500 42890 3878 5 4:01 65.000 20.750
NVLS 54.156 1.406u 52.750 53.125 55.250 52.375 10839 1731 12 4:00 75.500 20.875
SNPS 49.750 1.063u 48.688 49.125 49.750 48.375 7607 589 5 4:01 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 75.531 10.031u 65.500 66.188 76.375 63.375 26654 4411 9 4:00 109.938 35.500
STM 114.125 6.125u 108.000 110.875 114.875 109.250 4529 327 15 4:00 121.688 35.875
TXN 113.875 6.000u 107.875 107.875 114.000 105.125 25561 2069 2 4:04 115.250 45.375
BRCM 96.625 3.938u 92.688 94.375 100.625 92.000 N/A 15397 1 4:01 95.625 23.500
ALTR 80.063 3.750u 76.313 76.500 80.250 74.375 16535 2193 5 4:01 82.313 28.250
XLNX 49.625 2.500u 47.125 47.125 49.625 44.875 31226 3625 10 4:01 54.375 14.875
LLTC 60.625 2.375u 58.250 58.250 60.750 56.625 13497 2030 1 4:01 64.125 19.563
LSCC 44.875 2.313u 42.563 43.000 45.125 41.875 3507 457 4 4:01 58.750 18.875
VTSS 49.063 2.063u 47.000 47.750 49.500 46.125 9688 1250 5 4:01 59.000 17.125
QLGC 100.000 1.500u 98.500 98.000 101.875 96.000 2977 581 2 3:59 106.000 13.938
PMCS 105.375 -0.250d 105.625 106.063 107.500 103.750 3225 449 1 4:00 106.938 22.875
MCHP 42.375 -0.625d 43.000 43.000 45.125 38.250 33825 3668 3 4:01 44.313 17.000
ARMHY 32.625 -0.875u 33.500 32.125 33.000 31.375 498 56 1 3:54 39.422 8.750

Software [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NEON 51.250 3.438u 47.813 49.500 52.375 48.750 17222 2159 43 4:00 78.375 11.500
CTXS 49.719 2.719u 47.000 47.938 50.500 46.625 35289 3179 17 4:00 53.750 23.125
VRTS 74.813 2.688u 72.125 72.875 77.750 72.250 10841 1224 2 4:01 90.125 23.750
CHKP 41.000 2.000u 39.000 39.000 42.250 36.875 12834 2204 3 4:00 56.000 10.875
ERTS 52.000 2.000u 50.000 50.000 52.000 48.875 7938 953 4 4:01 57.125 33.250
RATL 33.531 1.719u 31.813 31.438 34.125 31.438 48478 1649 13 3:58 35.625 10.500
CA 45.313 1.625u 43.688 43.688 45.813 43.438 19925 1101 39 4:00 61.938 26.000
ADBE 73.688 1.438u 72.250 72.250 74.750 72.000 11106 1048 2 4:01 74.875 23.625
MERQ 31.750 1.375u 30.375 30.250 32.125 30.250 3867 556 20 3:59 39.938 10.563
EFII 50.938 1.125u 49.813 50.125 51.500 49.188 4608 627 1 3:59 51.500 13.500
CPWR 24.875 0.063- 24.813 24.875 25.000 23.938 63070 2535 12 4:01 39.906 16.375
BMCS 41.938 0.063d 41.875 42.125 42.125 40.500 18172 1652 6 4:01 60.250 30.000
LGTO 45.219 -0.281d 45.500 45.500 46.063 44.500 7184 635 10 4:00 67.750 23.500
SEBL 43.156 -0.344d 43.500 44.750 45.500 42.750 23301 3050 19 4:00 54.500 15.125

Banks_Brokers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
DLJ 74.750 6.688u 68.063 68.750 74.875 66.500 13171 1209 5 4:02 100.750 20.375
MWD 106.813 6.000u 100.813 102.000 107.125 99.500 30652 1642 91 4:02 116.938 36.500
GS 73.688 3.063u 70.625 71.000 74.875 69.125 26340 1805 15 4:00 77.250 66.250
MER 85.125 2.688u 82.438 82.500 86.000 80.000 40622 2925 9 4:11 109.125 35.750
CMB 82.313 2.313u 80.000 80.125 82.438 79.000 35176 1323 107 4:02 91.125 35.563
C 73.813 1.313u 72.500 72.438 74.188 70.000 N/A 3603 4484 4:00 77.625 28.500
BSC 46.750 0.875u 45.875 46.125 47.188 45.438 3739 382 21 4:00 58.094 24.750
ONE 60.500 0.813u 59.688 59.750 60.563 58.188 32998 1264 1115 4:02 61.500 36.063
WFC 42.938 0.188d 42.750 43.000 43.563 41.750 25284 888 348 4:01 44.875 27.500
BAC 69.125 0.125u 69.000 68.500 69.750 66.813 41707 1720 1476 4:02 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BGEN 96.125 1.750u 94.375 94.625 97.750 93.250 10036 1108 3 4:01 120.500 41.750
PFE 115.750 1.250u 114.500 114.500 116.813 113.000 54414 5024 6 4:10 150.125 86.000
AMGN 62.563 -1.438d 64.000 64.188 64.250 62.000 36630 3606 8 4:01 81.375 28.969
IMNX 139.438 -2.688d 142.125 139.813 143.000 135.500 35084 4238 1 4:01 145.875 23.938

Laser [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VISX 140.125 5.750u 134.375 134.250 142.375 128.625 15062 3085 10 4:00 141.500 20.922
LVCI 55.250 4.125u 51.125 51.875 55.250 50.000 13552 1399 5 4:00 52.500 8.500
LZRC 43.875 3.125u 40.750 40.750 44.875 40.000 6704 795 2 3:59 42.500 10.125
BOL 80.938 1.375u 79.563 79.563 80.938 79.563 4476 291 21 4:03 84.750 38.063
BEAM 16.625 0.438- 16.188 16.625 16.688 15.625 6355 717 4 3:59 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 54.313 2.188u 52.125 51.875 54.813 51.000 12147 685 90 4:01 56.250 17.719
FLEX 52.500 0.875u 51.625 51.625 53.500 50.625 3897 365 10 3:59 56.625 10.984
SANM 74.438 0.188u 74.250 74.250 74.500 72.875 6878 703 3 4:01 75.875 19.625
JBL 50.000 0.000d 50.000 50.625 51.438 49.875 5940 362 20 4:01 51.125 11.500

Misc [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EXTR 43.875 5.563u 38.313 38.125 44.375 38.125 5519 728 3 3:59 65.125 35.063
NTAP 53.750 1.875u 51.875 53.125 53.875 51.000 4952 678 1 4:01 67.000 16.000