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 11110.000 110.000u 11000.000 11000.000 11122.000 10998.000 N/A 4878 N/A 12:41 N/A N/A
COMP 2630.800 24.300u 2606.500 2621.700 2631.900 2620.600 197 179 2 12:44 2677.700 1357.100
BKX 931.000 19.100u 911.900 916.000 931.800 916.000 743 660 1 12:41 953.200 545.700
NDX 2236.100 18.400u 2217.700 2217.700 2238.300 2217.700 844 725 1 1:00 2283.600 1063.300

SOX 424.150 11.330u 412.820 412.820 424.380 412.820 861 771 1 12:41 428.120 182.590
SPZ 1373.100 9.100u 1364.000 1364.000 1373.700 1364.000 784 686 1 12:45 1371.700 923.300
QQQ 111.875 0.938u 110.938 111.813 112.000 111.063 20663 601 12 12:40 114.563 97.000
VIX 26.470 -1.350d 27.820 27.150 27.220 26.330 159 143 1 12:45 60.630 16.730

DOW [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
JPM 146.625 7.500u 139.125 139.875 147.813 139.375 10541 782 1 12:40 143.063 72.125
HWP 86.750 3.500u 83.250 85.000 87.188 84.563 39408 2117 1 12:41 83.875 47.063
MRK 72.438 0.875d 71.563 73.250 73.250 72.250 30873 1744 N/A 12:41 87.375 55.750
GE 110.875 0.688d 110.188 110.938 111.313 109.688 16888 1756 10 12:41 117.438 69.000

WMT 47.000 0.438d 46.563 47.375 47.625 46.875 36445 2937 605 12:45 53.406 25.281
AXP 125.938 -0.063d 126.000 126.000 126.500 125.313 10321 609 95 12:39 142.625 67.000

Tech_Titans [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
IBM 239.063 13.563u 225.500 234.000 242.438 232.000 N/A 3249 11 12:41 228.438 106.000
CSCO 121.938 3.188u 118.750 118.875 122.125 118.750 N/A 16755 7 12:46 120.000 41.125
WCOM 87.625 1.563u 86.063 87.125 88.000 87.000 42500 3797 10 12:46 94.875 39.000
DELL 44.750 0.813u 43.938 44.375 45.063 44.250 N/A 18650 4 12:46 55.000 19.313

MSFT 81.313 0.813u 80.500 81.125 81.750 80.500 N/A 12126 9 12:46 95.625 41.438
LU 62.000 0.125u 61.875 61.875 62.500 61.688 49121 3097 1 12:41 67.000 26.719
INTC 62.188 -0.313d 62.500 62.938 63.000 61.313 62428 7005 1 12:45 71.844 32.828
EMC 110.438 -0.563d 111.000 112.000 112.500 109.438 20990 2104 N/A 12:41 134.938 40.188

E*Titans [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CMGI 246.375 6.625u 239.750 246.000 249.750 244.188 14328 4638 5 12:45 330.000 16.609
AMZN 143.500 0.563d 142.938 144.375 147.875 142.875 28823 5242 3 12:45 221.250 13.281
EBAY 197.813 -0.938d 198.750 201.625 206.375 197.313 10878 3297 2 12:45 234.000 8.406
PCLN 125.000 -1.000d 126.000 129.875 132.000 125.000 5392 1817 2 12:45 165.000 58.000

RNWK 93.375 -1.125d 94.500 96.250 97.000 93.000 5760 1643 2 12:45 131.875 7.625
DCLK 123.625 -1.563d 125.188 126.375 128.750 123.250 7248 1938 12 12:46 176.000 6.750
YHOO 168.250 -1.688d 169.938 171.500 173.500 168.000 19828 5164 5 12:46 244.000 24.781
CNET 123.500 -1.750d 125.250 127.000 129.000 122.125 4575 1255 1 12:45 159.500 14.500

AOL 136.625 -1.813d 138.438 140.000 142.000 136.125 N/A 8184 9 12:41 175.500 17.250
INKT 119.250 -2.750d 122.000 124.500 125.375 119.063 5372 1293 2 12:45 159.125 15.375
ATHM 155.313 -2.875d 158.188 159.313 160.500 154.500 9265 2121 20 12:45 198.000 23.500

Networkers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SUNW 65.938 0.813u 65.125 64.875 66.313 64.813 57404 6294 5 12:46 72.500 19.188
ASND 99.813 0.063u 99.750 99.500 100.563 99.375 13476 1850 9 12:45 102.563 32.625
COMS 27.375 -0.188d 27.563 27.813 28.000 27.250 27215 2977 1 12:46 51.125 20.000
NN 30.813 -0.188d 31.000 31.188 31.563 30.750 2912 172 2 12:39 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 118.375 1.813d 116.563 118.500 119.750 117.000 20684 3610 1 12:46 117.875 18.875
MOT 88.500 1.563u 86.938 87.438 88.875 87.125 15545 1313 N/A 12:41 87.250 38.375
NOK 79.750 1.125u 78.625 78.750 79.813 78.750 7910 412 1 12:40 85.688 29.531
ERICY 28.000 0.125u 27.875 27.813 28.125 27.750 13158 967 5 12:45 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
TLAB 122.750 4.625u 118.125 119.313 123.875 118.625 17091 2464 3 12:46 120.250 31.375
UNPH 145.750 3.375u 142.375 141.688 148.000 141.500 9414 1448 1 12:46 144.250 31.250
GBLX 62.750 2.188u 60.563 61.688 64.250 61.250 16568 2496 1 12:46 62.625 8.000
WCII 54.750 1.750u 53.000 53.375 55.375 53.375 11980 1177 9 12:45 55.375 10.250

ANTC 33.500 1.375u 32.125 32.313 33.625 31.625 5121 477 1 12:45 32.875 11.500
NT 74.813 1.250u 73.563 73.375 74.875 73.375 9272 507 2 12:39 76.250 26.813
ADCT 44.500 1.063u 43.438 43.750 44.750 43.500 6564 530 10 12:45 52.250 15.750
QWST 93.688 0.875u 92.813 93.375 94.375 92.625 7003 1340 2 12:44 104.750 22.000

COVD 91.875 0.875d 91.000 93.500 95.000 90.000 996 236 2 12:43 121.500 31.000
RCNC 47.875 0.375u 47.500 47.500 49.000 46.750 3345 476 11 12:42 54.500 8.750
PCS 47.438 -0.438d 47.875 48.500 48.688 47.313 8343 343 5 12:40 58.125 12.750
MFNX 89.938 -1.063d 91.000 92.500 92.750 87.625 3759 767 10 12:45 91.250 8.094

LVLT 91.375 -1.625d 93.000 93.250 95.500 91.125 11814 1917 8 12:45 100.125 22.375
ADLAC 82.875 -1.750d 84.625 83.250 83.625 81.875 5224 224 10 12:45 85.000 21.500
AWRE 62.125 -1.875d 64.000 64.375 64.375 60.375 3159 666 1 12:42 87.125 4.250
CMVT 71.313 -2.188d 73.500 73.750 74.375 70.625 7425 816 5 12:46 73.688 19.578

E*Portals [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LCOS 113.625 6.625u 107.000 111.250 115.125 109.000 32686 8374 1 12:46 145.375 20.063
INSP 63.500 3.000u 60.500 61.563 63.938 60.563 5289 1176 10 12:45 72.625 9.750
SEEK 51.625 -0.250d 51.875 52.500 53.125 51.188 4911 1039 1 12:46 100.000 14.875
GNET 132.938 -0.750d 133.688 137.625 137.938 132.500 1634 486 3 12:45 199.000 6.406

XCIT 159.438 -3.063d 162.500 162.000 164.750 159.000 4201 1111 2 12:44 187.875 18.000

ISPs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EXDS 94.500 5.000u 89.500 91.500 96.000 91.250 12222 2181 4 12:45 109.125 7.750
ELNK 63.813 0.563u 63.250 63.625 64.750 63.250 2536 404 1 12:44 99.375 19.500
MSPG 89.375 -0.125d 89.500 89.750 91.750 88.750 4901 919 1 12:46 133.000 16.156
PSIX 52.250 -0.125u 52.375 52.000 54.000 52.000 7164 973 15 12:45 73.750 8.375

VRIO 70.750 -1.188d 71.938 73.000 73.750 70.625 2907 436 1 12:43 78.000 13.000
ABOV 40.250 -1.500d 41.750 42.313 42.875 40.125 7287 1770 6 12:46 75.500 5.750
CNCX 89.250 -2.125d 91.375 91.188 92.438 88.250 1543 341 1 12:42 115.250 14.250

E*Banking [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SONE 57.375 4.625u 52.750 53.875 59.500 53.125 3881 822 10 12:45 79.250 4.563
NTBK 190.625 4.625u 186.000 189.000 194.875 186.500 4993 1649 18 12:46 249.000 10.750
TBFC 99.750 2.000d 97.750 100.000 101.250 98.000 1584 476 2 12:45 151.750 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 152.750 2.250d 150.500 153.250 156.750 152.250 12725 3657 3 12:46 163.250 4.500
NDB 54.125 0.625u 53.500 53.750 55.000 53.250 1813 392 21 12:40 93.000 8.125
EGRP 112.688 0.438d 112.250 113.438 116.375 112.500 20406 5655 1 12:46 144.500 5.000
AMTD 117.250 0.375u 116.875 116.250 119.000 115.250 4022 1182 3 12:45 188.375 5.625

SCH 118.125 -1.438d 119.563 120.125 120.750 116.500 12321 1207 46 12:41 155.000 18.500

E*Commerce_E*SW [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VRSN 125.250 4.500u 120.750 122.000 128.500 121.750 6052 1144 2 12:45 188.250 19.375
NSOL 73.625 1.500d 72.125 74.375 75.500 73.438 3857 1032 8 12:44 153.750 10.500
VIGN 85.875 1.500u 84.375 84.750 86.500 84.500 392 67 3 12:33 111.750 37.250
MACR 46.000 -0.438d 46.438 46.438 47.500 45.875 1475 331 42 12:43 50.000 12.313

EPAY 55.563 -0.438d 56.000 56.000 57.000 55.563 722 208 1 12:46 98.000 14.000
BVSN 50.250 -0.500d 50.750 51.500 52.125 50.125 2357 417 1 12:45 72.375 9.250
INTU 78.375 -1.000d 79.375 80.000 80.250 78.000 5280 479 2 12:45 110.750 26.250
VERT 98.313 -1.438d 99.750 101.000 101.875 98.000 748 174 4 12:45 149.000 34.750

CPTH 69.000 -2.500d 71.500 70.000 72.000 65.250 2012 293 1 12:44 150.250 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 124.938 6.938u 118.000 121.500 125.500 120.250 9189 668 10 12:46 126.000 31.000
IVIL 68.750 0.375d 68.375 70.750 71.063 67.000 1152 255 2 12:39 130.000 60.625

PCs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GTW 68.500 0.313u 68.188 68.188 69.438 68.063 6750 494 6 12:41 84.500 36.125
BBY 49.063 0.000d 49.063 49.750 50.188 48.813 5029 472 40 12:40 57.375 14.875
CPQ 26.375 -0.063d 26.438 26.563 26.813 26.125 63673 4059 1 12:41 51.250 22.250
AAPL 46.250 -0.250d 46.500 46.438 46.438 45.500 8646 1049 50 12:45 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NVLS 57.250 3.094u 54.156 54.938 58.313 54.625 12570 1491 1 12:46 75.500 20.875
TER 53.000 3.000u 50.000 50.500 53.000 50.438 10520 373 553 12:44 66.500 15.000
AMAT 62.750 2.438u 60.313 61.500 63.125 61.063 N/A 6983 2 12:46 71.625 21.563
KLAC 55.500 2.188u 53.313 53.750 56.250 53.750 18114 1968 3 12:46 65.000 20.750

LRCX 32.000 1.500u 30.500 31.250 32.250 30.938 4646 518 10 12:44 39.250 8.375
SNPS 49.125 -0.625d 49.750 49.875 50.000 48.875 3277 288 150 12:45 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
STM 125.063 10.938u 114.125 118.500 128.000 118.000 6575 316 20 12:39 121.688 35.875
QLGC 109.500 9.500u 100.000 102.250 109.500 99.625 1707 456 1 12:45 106.000 13.938
RMBS 80.500 4.969u 75.531 75.938 81.750 75.625 14619 2536 2 12:46 109.938 35.500
PMCS 109.500 4.125u 105.375 106.875 110.188 106.500 1663 331 1 12:44 107.500 22.875

TXN 117.625 3.750u 113.875 113.875 117.875 113.250 16269 1247 N/A 12:40 115.250 45.375
MCHP 44.438 2.063u 42.375 42.750 44.875 42.563 5721 653 2 12:45 45.125 17.000
BRCM 98.625 2.000d 96.625 98.750 99.750 93.750 14827 3613 2 12:45 100.625 23.500
VTSS 50.938 1.875u 49.063 49.375 51.000 49.375 6545 800 10 12:45 59.000 17.125

ALTR 81.813 1.750u 80.063 80.500 81.875 79.750 9151 1116 2 12:45 82.313 28.250
LSCC 46.438 1.563u 44.875 45.000 46.625 44.625 3513 314 5 12:42 58.750 18.875
ARMHY 33.250 0.625u 32.625 33.000 33.500 32.750 60 23 5 12:25 39.422 8.750
LLTC 61.000 0.375- 60.625 61.000 61.375 59.688 6684 751 2 12:45 64.125 19.563

XLNX 49.750 0.125u 49.625 49.688 49.938 48.375 11130 1153 10 12:44 54.375 14.875

Software [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CHKP 46.938 5.938u 41.000 40.938 47.125 40.500 17793 2280 2 12:45 56.000 10.875
VRTS 77.500 2.688u 74.813 76.625 77.750 76.000 5081 352 10 12:45 90.125 23.750
NEON 53.438 2.188d 51.250 53.500 54.500 53.000 6708 975 1 12:45 78.375 11.500
BMCS 43.875 1.938u 41.938 41.813 44.000 41.750 20088 1663 5 12:45 60.250 30.000

SEBL 44.500 1.344u 43.156 43.250 44.750 43.000 14038 875 1 12:45 54.500 15.125
MERQ 32.250 0.500u 31.750 32.000 32.875 31.875 1969 166 2 12:45 39.938 10.563
EFII 51.375 0.438u 50.938 50.875 51.625 50.875 2291 217 1 12:41 51.500 13.500
CTXS 50.000 0.281d 49.719 50.250 50.250 49.313 9142 848 1 12:45 53.750 23.125

ADBE 73.750 0.063- 73.688 73.750 74.000 72.500 2603 330 3 12:42 74.875 23.625
CA 45.250 -0.063d 45.313 45.375 45.438 44.750 12193 374 23 12:39 61.938 26.000
ERTS 51.875 -0.125d 52.000 52.625 53.000 51.063 5803 466 40 12:45 57.125 33.250
RATL 33.375 -0.156d 33.531 33.500 34.000 32.438 9824 580 3 12:45 35.625 10.500

CPWR 24.563 -0.313d 24.875 24.875 24.875 24.188 31747 1271 14 12:45 39.906 16.375
LGTO 44.375 -0.844d 45.219 45.688 46.250 44.125 2102 303 3 12:42 67.750 23.500

Banks_Brokers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
DLJ 77.500 2.750u 74.750 76.250 77.938 75.750 7488 570 10 12:41 100.750 20.375
ONE 63.000 2.500u 60.500 61.000 63.125 60.875 24103 1235 N/A 12:41 61.500 36.063
CMB 84.000 1.688u 82.313 82.500 84.188 82.500 13467 680 14 12:40 91.125 35.563
MER 86.813 1.688d 85.125 87.625 87.625 85.688 19065 946 2 12:40 109.125 35.750

BAC 70.375 1.563u 68.813 69.875 70.563 69.438 23474 858 19 12:41 88.438 44.000
MWD 108.313 1.500u 106.813 107.750 109.250 107.063 13891 730 6 12:40 116.938 36.500
BSC 48.250 1.500u 46.750 47.313 48.250 47.000 2222 175 10 12:40 58.094 24.750
C 75.000 1.063u 73.938 74.875 75.188 74.375 34763 1602 50 12:40 77.625 28.500

WFC 43.875 0.938u 42.938 43.313 43.938 43.125 10009 442 13 12:40 44.875 27.500
GS 73.875 0.375u 73.500 73.250 75.250 72.500 8633 714 142 12:40 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BGEN 109.250 13.125d 96.125 109.625 110.438 107.500 30850 4230 1 12:46 120.500 41.750
AMGN 64.563 2.063u 62.500 63.563 64.625 62.625 19391 2301 20 12:46 81.375 28.969
PFE 116.750 1.000u 115.750 116.000 117.313 114.875 22093 2633 302 12:46 150.125 86.000
IMNX 134.250 -5.188u 139.438 134.000 136.750 132.500 9637 1826 1 12:46 145.875 23.938

Laser [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LZRC 46.625 2.750u 43.875 44.313 46.875 44.000 25274 1712 2 12:46 44.875 10.125
BOL 82.688 1.750u 80.938 81.375 82.750 81.000 3290 206 6 12:32 84.750 38.063
BEAM 17.438 0.875u 16.563 16.813 17.750 16.750 7960 901 2 12:45 19.250 3.000
LVCI 55.875 0.625d 55.250 57.500 57.625 54.750 2389 378 3 12:45 55.250 8.500

VISX 70.625 0.563u 70.063 70.000 71.000 67.000 8389 1820 3 12:46 71.188 10.438

ECM [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SANM 77.938 3.688u 74.250 75.000 78.125 74.875 10067 749 1 12:46 75.875 19.625
JBL 53.000 3.000u 50.000 50.500 53.000 50.500 2270 200 11 12:40 51.438 11.500
SLR 55.625 1.875u 53.750 53.688 55.875 53.688 5830 415 5 12:40 56.250 17.719
FLEX 53.250 0.750u 52.500 53.000 53.250 51.500 3791 208 150 12:46 56.625 10.984

Misc [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EXTR 46.875 3.000u 43.875 44.938 47.938 44.813 5427 643 26 12:43 65.125 35.063
NTAP 54.000 0.250u 53.750 53.750 55.250 53.625 3483 481 1 12:44 67.000 16.000