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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SOX 378.520 2.970u 375.550 375.550 380.160 371.800 701 636 1 N/A 429.310 182.590
VIX 28.790 0.870u 27.920 27.730 29.270 27.470 141 120 1 12:05 60.630 16.730
QQQ 99.766 -1.984d 101.750 101.688 102.000 99.141 21749 702 N/A N/A 114.563 97.000
SPZ 1280.600 -13.700d 1294.300 1294.300 1297.000 1277.500 620 532 1 12:06 1376.000 923.300

BKX 815.600 -15.600d 831.200 830.500 831.300 811.600 595 521 1 N/A 953.200 545.700
NDX 1997.500 -28.300d 2025.800 2025.800 2034.900 1987.400 684 585 1 12:20 2283.600 1063.300
COMP 2367.800 -44.200d 2412.000 2411.300 2417.600 2367.800 158 131 1 12:05 2677.700 1357.100
DJII 10475.000 -121.000d 10596.000 10596.000 10628.000 10465.000 N/A 3862 N/A 12:01 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
WMT 43.188 -0.250d 43.438 43.375 43.500 42.688 25316 1487 22 N/A 53.406 26.219
MRK 67.000 -0.813d 67.813 67.250 67.688 66.250 17884 1343 24 N/A 87.375 55.750
GE 101.375 -1.188d 102.563 102.688 102.938 100.250 22138 1934 5 12:01 117.438 69.000
HWP 87.875 -2.250d 90.125 89.500 90.438 87.250 19816 889 1012 12:05 97.563 47.063

AXP 115.625 -2.563d 118.188 118.500 118.500 115.000 6807 429 1 N/A 142.625 67.000
JPM 128.188 -5.313d 133.500 131.750 131.750 127.125 7605 544 1 11:58 147.813 72.125

Tech_Titans [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
INTC 51.000 0.313d 50.688 51.500 52.125 50.625 N/A 14244 8 12:06 71.844 32.828
WCOM 84.313 0.063d 84.250 84.813 85.250 83.500 32302 3573 5 12:06 94.875 39.000
LU 56.000 0.000d 56.000 56.438 57.188 55.625 32231 2089 450 12:06 67.000 26.719
CSCO 105.938 -1.125d 107.063 107.500 108.563 105.688 56279 7610 4 12:05 122.313 41.125

DELL 31.688 -1.375d 33.063 33.063 33.250 31.500 N/A 20095 1 12:06 55.000 19.313
EMC 47.625 -1.438d 49.063 49.063 49.313 47.500 22027 2194 12 N/A 67.438 20.063
IBM 110.125 -1.875d 112.000 111.750 112.500 109.438 31095 1972 82 12:01 123.000 53.000
MSFT 76.500 -2.000d 78.500 78.063 78.563 76.375 N/A 9761 10 12:06 95.625 41.563

E*Titans [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CNET 45.000 -5.125d 50.125 48.188 49.938 45.000 10125 2205 7 12:06 79.750 7.250
AMZN 99.125 -6.688d 105.813 104.750 106.125 97.125 N/A 16432 1 12:06 221.250 13.734
RNWK 58.500 -6.875d 65.375 63.000 64.000 58.000 16217 3185 2 12:06 131.875 7.625
AOL 106.000 -7.125d 113.125 111.250 112.500 105.063 N/A 13393 N/A 12:01 175.500 17.250

YHOO 130.875 -7.313d 138.188 136.250 138.500 130.250 41241 9585 2 12:06 244.000 24.781
INKT 88.531 -8.219d 96.750 95.438 96.250 86.500 15771 3389 2 12:05 159.125 15.375
DCLK 83.000 -8.938d 91.938 88.438 90.563 83.000 16564 4047 1 12:06 176.000 6.750
PCLN 89.625 -9.813d 99.438 96.250 97.000 89.125 17058 3397 6 12:05 165.000 58.000

CMGI 86.438 -9.813d 96.250 94.875 95.125 85.500 43186 10848 2 12:06 165.000 8.297
ATHM 107.625 -9.938d 117.563 115.500 116.500 107.188 28975 5837 3 12:06 198.000 23.500
EBAY 155.500 -11.000d 166.500 162.438 164.500 154.000 19520 5214 15 12:06 234.000 8.406

Networkers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
COMS 26.500 0.438u 26.063 26.125 26.750 26.000 19444 2121 2 12:05 51.125 20.000
NN 26.625 -0.438d 27.063 27.063 27.063 26.375 4974 142 47 11:57 39.875 15.438
ASND 91.250 -0.688d 91.938 91.625 93.438 90.750 7526 1193 1 12:03 102.563 32.625
SUNW 54.375 -1.625d 56.000 55.688 56.500 53.938 58353 6300 2 12:06 72.500 19.188

WirelessMfr [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MOT 80.250 1.500u 78.750 79.688 80.563 79.188 16335 781 8 12:01 88.875 38.375
ERICY 27.313 0.313u 27.000 27.188 27.500 27.125 7027 480 4 12:03 34.000 15.000
NOK 71.688 -2.313d 74.000 73.250 73.250 71.563 10587 446 2 11:58 85.688 29.531
QCOM 91.188 -2.750d 93.938 91.750 94.375 90.625 10060 1821 6 12:06 119.750 18.875

Telecom_Infrastructr [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
WCII 53.375 2.000u 51.375 51.688 54.875 51.625 16551 1167 150 12:05 56.125 10.250
CMVT 67.375 0.375d 67.000 68.625 69.750 66.938 8098 711 1 12:05 74.375 19.578
MFNX 40.188 -0.063- 40.250 40.188 40.313 39.500 3909 415 2 12:05 46.375 4.219
ADCT 47.500 -0.125- 47.625 47.500 47.938 47.125 2766 372 10 12:05 52.250 15.750

PCS 44.063 -0.375d 44.438 44.500 45.125 44.000 1924 214 7 11:58 58.125 12.750
ANTC 27.375 -0.438d 27.813 27.750 28.000 26.375 2859 145 1 11:45 34.188 11.500
COVD 47.000 -0.500d 47.500 48.500 48.500 47.000 1338 150 1 12:03 81.000 20.656
TLAB 55.313 -1.500d 56.813 56.625 56.750 54.750 15516 1706 10 12:05 63.938 15.688

RCNC 41.313 -1.563d 42.875 42.938 43.000 41.188 4948 562 1 12:05 54.500 8.750
NT 73.313 -1.688d 75.000 75.250 75.938 71.750 6057 405 50 11:58 79.938 26.813
GBLX 44.750 -2.250d 47.000 47.625 48.250 43.875 12342 1326 15 12:06 64.250 8.000
QWST 37.625 -2.563d 40.188 40.125 40.125 37.375 31780 3662 20 12:05 52.375 11.000

LVLT 69.000 -3.250d 72.250 72.625 73.500 68.250 11742 1734 1 12:05 100.125 22.375
UNPH 131.250 -3.375d 134.625 134.750 135.375 129.875 3917 642 1 12:03 148.000 31.250
AWRE 47.125 -3.625d 50.750 50.938 51.500 46.000 4019 628 25 12:05 87.125 4.250
CMTN 63.313 -4.688d 68.000 67.000 67.063 63.313 994 170 61 12:03 78.375 50.500

ADLAC 71.625 -5.875d 77.500 77.250 77.750 71.500 4808 320 10 12:05 87.000 23.000
RBAK 87.000 -13.000d 100.000 98.250 98.313 87.000 1259 309 10 N/A 112.875 65.000

E*Portals [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SEEK 36.188 -3.375d 39.563 39.125 39.750 36.000 8687 1442 1 12:05 100.000 14.875
LCOS 88.000 -4.750d 92.750 92.125 93.000 87.500 8554 2255 1 12:06 145.375 20.063
INSP 38.063 -5.813d 43.875 42.750 43.000 38.063 4958 815 10 12:06 72.625 9.750
GNET 90.875 -7.563d 98.438 97.250 99.250 90.000 4007 959 2 12:05 199.000 6.406

ISPs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VRIO 50.375 0.375u 50.000 50.000 50.625 48.750 2135 329 5 12:03 78.000 13.000
CNCX 31.000 -1.313d 32.313 31.500 32.125 30.875 2205 278 50 12:03 57.625 7.125
PSIX 42.000 -1.500d 43.500 42.625 43.500 41.750 3421 493 5 12:05 73.750 8.375
ABOV 29.688 -2.438d 32.125 32.125 32.313 29.000 7964 1716 5 12:05 75.500 5.750

ELNK 47.688 -3.031d 50.719 51.000 51.875 47.500 3650 743 1 12:05 99.375 19.500
MSPG 64.250 -6.250d 70.500 70.000 70.438 64.125 8014 1552 3 12:05 133.000 16.906
EXDS 67.500 -9.125d 76.625 76.625 77.000 66.875 11246 1714 7 12:06 109.125 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 37.375 -3.000d 40.375 40.750 40.750 36.125 3088 634 2 12:06 79.250 4.625
NTBK 36.938 -4.375d 41.313 39.250 39.250 36.125 11326 2289 23 12:05 83.000 3.578
TBFC 67.000 -7.500d 74.500 74.125 75.375 66.625 13020 1828 2 12:06 151.750 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 49.625 -1.688d 51.313 51.875 53.875 49.188 32186 6140 11 12:06 81.625 2.250
NDB 38.875 -3.313d 42.188 41.500 41.938 38.500 3522 596 N/A N/A 93.000 8.125
EGRP 35.313 -4.000d 39.313 39.250 39.875 35.063 N/A 15589 2 12:06 72.250 2.500
AMTD 73.688 -6.063d 79.750 80.438 80.438 73.000 26198 5762 1 12:05 188.375 5.625

SCH 92.250 -7.250d 99.500 97.938 98.750 91.250 25942 1683 19 N/A 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MACR 40.594 0.594u 40.000 39.938 41.375 39.875 2315 323 11 12:03 53.250 12.313
INTU 77.750 -1.188d 78.938 79.000 79.125 76.875 2677 376 10 12:05 110.750 26.250
CPTH 48.063 -1.375d 49.438 50.750 51.000 47.938 16775 604 6 12:06 150.250 45.000
NSOL 57.063 -2.188d 59.250 58.938 59.875 57.063 4590 758 1 12:06 153.750 10.500

VRSN 53.250 -2.750d 56.000 55.125 56.250 52.750 5368 681 3 12:05 94.125 9.688
BVSN 48.750 -3.125d 51.875 51.000 52.000 48.750 3781 462 1 12:06 72.375 9.250
VIGN 49.875 -5.125d 55.000 55.500 55.500 49.250 1066 223 10 12:03 111.750 37.250
VERT 75.125 -5.375d 80.500 79.000 79.000 74.125 2364 362 4 12:03 149.000 34.750

E*Misc [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GMST 58.250 -1.750d 60.000 60.125 60.500 56.250 4473 387 3 12:03 64.000 15.500
IVIL 40.875 -4.375d 45.250 45.125 45.375 40.500 1487 338 3 12:05 130.000 40.375
ETYS 47.125 -7.125d 54.250 54.125 54.125 46.875 8720 1265 5 12:06 83.563 44.750
HLTH 76.375 -8.375d 84.750 84.000 84.125 75.938 7947 1467 5 12:05 126.188 21.750

PCs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AAPL 44.875 0.063u 44.813 44.500 45.500 44.000 11600 1425 1 12:05 50.000 25.625
CPQ 22.813 -0.250d 23.063 23.063 23.188 22.563 64192 3780 5 12:01 51.250 22.250
BBY 46.250 -0.625d 46.875 48.625 48.625 46.250 5967 629 281 12:06 57.375 14.875
GTW 58.250 -1.563d 59.813 59.750 60.375 58.125 5146 290 N/A N/A 84.500 36.125

LXK 131.438 -3.250d 134.688 134.188 134.375 130.625 1787 284 1 N/A 145.000 50.750

SemiCapX_EDA [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AMAT 55.125 1.063u 54.063 54.625 55.750 53.500 25138 3464 7 12:06 71.625 21.563
TER 54.250 1.000u 53.250 53.250 54.625 51.563 3292 266 122 12:03 66.500 15.000
NVLS 50.000 0.750u 49.250 49.125 50.688 48.000 3580 537 11 12:03 75.500 20.875
SNPS 43.875 0.625d 43.250 44.000 44.125 42.813 1601 160 1 N/A 61.250 24.500

LRCX 28.688 0.438u 28.250 28.250 29.250 28.250 5535 479 3 12:02 39.250 8.375
KLAC 43.500 -0.188d 43.688 43.875 44.875 42.375 12761 1640 50 12:05 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
RMBS 70.000 3.000u 67.000 68.688 70.719 67.125 9927 1485 10 12:06 109.938 35.500
TXN 107.813 1.188d 106.625 107.875 108.563 106.438 12028 823 1 N/A 117.875 45.375
LLTC 53.875 1.125u 52.750 52.688 54.500 51.625 4502 735 2 12:05 64.125 19.563
PMCS 46.750 0.625- 46.125 46.750 47.375 45.000 1944 302 17 12:05 55.094 11.438

XLNX 42.625 0.125u 42.500 42.438 43.500 40.563 9930 1289 12 12:03 54.375 14.875
ALTR 34.438 -0.188d 34.625 35.000 35.313 33.063 11619 944 32 12:03 41.156 14.125
STM 114.000 -0.813- 114.813 114.000 114.500 112.000 837 120 2 12:03 128.000 35.875
QLGC 115.688 -1.063d 116.750 118.125 118.125 114.500 1056 237 1 12:03 120.000 13.938

MCHP 40.656 -1.719d 42.375 42.625 42.625 39.625 2332 304 9 12:05 46.750 17.000
VTSS 55.250 -1.750d 57.000 57.250 57.375 53.750 7293 851 8 12:03 59.000 17.125
LSCC 46.625 -2.625d 49.250 48.875 49.250 46.500 1498 153 23 12:05 58.750 18.875
BRCM 90.125 -2.938d 93.063 90.313 90.438 86.250 15071 3330 1 12:06 109.688 23.500

Software [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ADBE 73.250 0.750d 72.500 76.000 76.000 71.500 11894 1379 3 12:05 81.063 23.625
VRTS 88.875 0.250u 88.625 88.625 90.625 87.625 6053 645 6 12:03 90.500 23.750
SEBL 47.000 0.250d 46.750 47.500 48.375 46.875 3474 435 1 12:03 54.500 15.125
CHKP 44.125 -0.063d 44.188 44.688 44.938 43.625 2147 323 1 12:05 56.000 10.875

MERQ 33.250 -0.375d 33.625 33.500 33.813 33.000 2268 209 5 12:02 39.938 10.563
CA 48.188 -0.438d 48.625 48.625 48.688 47.563 6536 413 2 N/A 61.938 26.000
CTXS 48.188 -0.563d 48.750 48.625 49.375 46.813 4878 841 1 12:05 53.750 23.125
ERTS 46.250 -0.625d 46.875 47.000 47.875 45.594 2267 322 1 12:03 57.125 33.250

LGTO 52.500 -0.750d 53.250 53.500 54.313 52.125 1996 325 2 12:03 67.750 26.000
RATL 32.250 -1.250d 33.500 33.750 33.875 32.250 4335 251 10 12:05 35.625 10.500
BMCS 47.688 -1.813d 49.500 49.625 49.688 47.250 15157 1512 10 12:03 60.250 30.000
EFII 46.625 -2.125d 48.750 48.500 49.000 46.000 1304 278 1 12:05 52.000 13.500

NEON 43.875 -2.125d 46.000 45.875 45.875 43.500 3019 360 10 12:06 78.375 12.000
CPWR 29.375 -2.125d 31.500 31.500 32.000 29.375 25278 2000 15 12:06 39.906 16.375

Banks_Brokers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
WFC 39.563 -0.375d 39.938 40.188 40.188 39.500 8828 365 12 N/A 44.875 27.500
BAC 62.375 -0.500d 62.875 62.875 63.125 61.875 14190 623 N/A N/A 88.438 44.000
CMB 71.500 -0.625d 72.125 72.250 72.438 70.750 16086 623 11 N/A 91.125 35.563
GS 62.313 -1.875d 64.188 63.750 64.063 62.000 14896 407 1 12:06 77.250 63.063

C 40.750 -2.188d 42.938 42.500 42.813 40.125 56851 2369 N/A 12:01 51.750 19.000
DLJ 58.500 -3.250d 61.750 62.125 62.125 57.250 7175 503 5 N/A 100.750 20.375
MER 70.188 -5.063d 75.250 74.500 74.500 69.000 45651 1881 5 12:01 109.125 35.750
MWD 86.000 -5.750d 91.750 89.750 89.750 85.625 25054 762 5 12:01 116.938 36.500

Bios_Drugs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
IMNX 123.000 0.375u 122.625 121.000 126.000 120.250 3651 525 1 12:02 145.875 23.938
AMGN 61.500 -0.438d 61.938 61.750 62.500 60.625 12456 1395 1 12:06 81.375 28.969
PFE 104.375 -2.000d 106.375 107.000 107.375 104.000 19006 1869 216 12:05 150.125 86.000
BGEN 104.875 -3.188d 108.063 107.438 107.500 104.000 5073 623 10 12:06 120.500 41.750

Laser [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LZRC 46.000 1.125u 44.875 45.250 46.125 44.875 1846 127 4 12:03 50.750 10.125
LVCI 58.500 0.250- 58.250 58.500 60.000 58.375 1017 191 10 12:02 61.000 8.500
BOL 76.000 -0.125d 76.125 76.188 76.375 75.750 547 80 14 11:49 84.750 38.063
BEAM 18.125 -1.563d 19.688 19.750 19.750 18.125 5142 642 7 12:06 23.063 3.000

VISX 53.000 -2.875d 55.875 55.750 57.000 52.688 7069 1060 9 12:05 71.188 10.484

ECM [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
FLEX 48.000 -0.875d 48.875 48.500 48.750 47.625 2135 135 1 11:57 57.375 10.984
SLR 52.750 -1.313d 54.063 53.813 53.875 52.250 4541 226 22 12:03 57.875 17.719
JBL 46.313 -1.438d 47.750 47.625 47.688 45.875 1880 124 1 11:57 54.188 11.500
SANM 68.688 -2.938d 71.625 71.500 71.563 67.688 5415 690 9 12:03 81.125 19.625

Misc [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NTAP 46.563 0.375d 46.188 46.625 47.000 46.000 2265 248 12 12:06 67.000 16.000
EXTR 39.000 -2.938d 41.938 42.000 42.000 39.000 365 95 5 12:05 65.125 35.063