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 2061.100 35.300u 2025.800 2025.800 2061.100 1987.400 1401 1207 2 3:20 2283.600 1063.300
SOX 390.740 15.190u 375.550 375.550 391.390 371.800 1408 1252 1 3:00 429.310 182.590
COMP 2420.200 8.200u 2412.000 2411.300 2420.200 2364.500 340 282 1 3:04 2677.700 1357.100
QQQ 103.000 1.250u 101.750 101.688 103.000 99.141 50402 1406 7 3:04 114.563 97.000

SPZ 1293.900 -0.400d 1294.300 1294.300 1297.000 1277.500 1325 1133 1 3:05 1376.000 923.300
VIX 26.900 -1.020d 27.920 27.730 29.270 26.870 317 271 1 3:03 60.630 16.730
BKX 822.200 -9.000d 831.200 830.500 831.300 811.600 1302 1131 1 3:00 953.200 545.700
DJII 10548.000 -48.000d 10596.000 10596.000 10628.000 10465.000 N/A 8278 N/A 3:00 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 44.000 0.563u 43.438 43.375 44.000 42.688 50856 2843 104 3:05 53.406 26.219
GE 102.500 -0.063d 102.563 102.688 102.938 100.250 41524 3477 1135 3:05 117.438 69.000
MRK 67.063 -0.750d 67.813 67.250 67.688 66.250 30879 2417 16 3:00 87.375 55.750
AXP 117.375 -0.813d 118.188 118.500 118.500 115.000 12276 824 5 2:59 142.625 67.000

HWP 89.250 -0.875d 90.125 89.500 90.438 87.250 30476 1523 1 2:59 97.563 47.063
JPM 130.000 -3.500d 133.500 131.750 131.750 127.125 10944 1005 5 3:00 147.813 72.125

Tech_Titans [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CSCO 109.125 2.063u 107.063 107.500 109.250 105.500 N/A 13765 5 3:05 122.313 41.125
IBM 113.938 1.938u 112.000 111.750 114.625 109.438 56109 3752 29 3:00 123.000 53.000
LU 57.625 1.625u 56.000 56.438 57.750 55.625 57345 4218 N/A 3:00 67.000 26.719
INTC 51.875 1.188u 50.688 51.500 52.125 50.375 N/A 23984 1 3:05 71.844 32.828

WCOM 85.000 0.750u 84.250 84.813 85.250 83.500 57449 6216 5 3:05 94.875 39.000
DELL 33.125 0.063u 33.063 33.063 33.250 31.375 N/A 33416 5 3:05 55.000 19.313
EMC 49.000 -0.063d 49.063 49.063 49.313 47.500 38319 3757 528 3:05 67.438 20.063
MSFT 77.750 -0.750d 78.500 78.063 78.563 76.250 N/A 17876 25 3:05 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
YHOO 146.500 8.313u 138.188 136.250 147.500 130.125 N/A 22127 3 3:05 244.000 24.781
AMZN 111.563 5.750u 105.813 104.750 112.000 97.125 N/A 28212 1 3:05 221.250 13.734
PCLN 103.000 3.625u 99.375 96.250 104.750 89.125 36783 8333 2 3:05 165.000 58.000
EBAY 169.750 3.250u 166.500 162.438 170.750 151.500 40492 11908 2 3:05 234.000 8.406

RNWK 67.500 2.125u 65.375 63.000 68.500 57.500 33402 7595 3 3:05 131.875 7.625
AOL 114.938 1.813u 113.125 111.250 115.000 105.063 N/A 23339 65 3:05 175.500 17.250
DCLK 93.250 1.313u 91.938 88.438 95.000 81.438 33335 8830 1 3:05 176.000 6.750
CMGI 97.563 1.313u 96.250 94.875 97.875 84.375 N/A 28265 3 3:05 165.000 8.297

CNET 50.625 0.500u 50.125 48.188 51.250 43.375 26082 5647 2 3:05 79.750 7.250
ATHM 116.625 -0.938u 117.563 115.500 117.250 107.063 56641 11770 1 3:05 198.000 23.500
INKT 94.938 -1.813d 96.750 95.438 96.250 86.500 26711 5944 1 3:05 159.125 15.375

Networkers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ASND 94.063 2.125u 91.938 91.625 94.125 90.750 14086 2195 2 3:05 102.563 32.625
SUNW 57.250 1.250u 56.000 55.688 57.250 53.938 N/A 10516 1 3:05 72.500 19.188
COMS 26.813 0.750u 26.063 26.125 26.813 26.000 30873 3590 20 3:04 51.125 20.000
NN 26.563 -0.500d 27.063 27.063 27.063 26.375 7503 243 3 2:59 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 97.625 3.688u 93.938 91.750 97.625 90.625 19800 3492 1 3:05 119.750 18.875
MOT 81.813 3.063u 78.750 79.688 82.000 79.188 24771 1542 1 3:00 88.875 38.375
ERICY 27.875 0.875u 27.000 27.188 27.875 27.125 14628 1057 32 3:05 34.000 15.000
NOK 72.375 -1.625d 74.000 73.250 73.250 70.750 16777 859 N/A 2:59 85.688 29.531

Telecom_Infrastructr [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
WCII 54.000 2.625u 51.375 51.688 54.875 51.625 26956 1782 11 3:04 56.125 10.250
UNPH 137.188 2.563u 134.625 134.750 137.375 129.875 6760 1160 2 3:05 148.000 31.250
CMVT 68.688 1.688u 67.000 68.625 69.750 66.938 17921 1514 5 3:04 74.375 19.578
ADCT 48.750 1.125u 47.625 47.500 49.000 47.125 5707 783 10 3:04 52.250 15.750

ANTC 28.750 1.000u 27.750 27.750 28.813 26.375 3972 239 8 3:02 34.188 11.500
PCS 45.000 0.563u 44.438 44.500 45.125 43.875 4366 453 10 2:59 58.125 12.750
MFNX 40.250 0.000u 40.250 40.188 40.313 39.500 7886 728 1 3:05 46.375 4.219
QWST 40.063 -0.125d 40.188 40.125 40.375 37.375 50441 6301 4 3:04 52.375 11.000

COVD 47.313 -0.188d 47.500 48.500 48.500 46.500 2972 315 1 3:04 81.000 20.656
NT 74.688 -0.313d 75.000 75.250 75.938 71.750 9094 692 8 2:59 79.938 26.813
LVLT 71.688 -0.563d 72.250 72.625 73.500 68.250 19842 2779 25 3:05 100.125 22.375
TLAB 56.250 -0.563d 56.813 56.625 56.750 54.750 26381 2996 1 3:05 63.938 15.688

RCNC 42.000 -0.875d 42.875 42.938 43.000 40.875 7267 807 4 3:04 54.500 8.750
GBLX 46.000 -1.000d 47.000 47.625 48.250 43.875 17379 1876 1 3:04 64.250 8.000
CMTN 66.500 -1.500d 68.000 67.000 67.063 62.500 2704 355 1 3:05 78.375 50.500
ADLAC 74.688 -2.813d 77.500 77.250 77.750 71.375 7455 623 12 3:03 87.000 23.000

AWRE 45.625 -5.125d 50.750 50.938 51.500 45.063 12322 1566 1 3:04 87.125 4.250
RBAK 90.500 -9.500d 100.000 98.250 98.313 87.000 3383 647 1 3:05 112.875 65.000

E*Portals [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GNET 102.000 3.563u 98.438 97.250 102.688 90.000 6816 1716 1 3:04 199.000 6.406
LCOS 95.125 2.375u 92.750 92.125 95.500 86.125 16319 4216 1 3:05 145.375 20.063
SEEK 38.438 -1.125d 39.563 39.125 39.750 35.500 17937 2918 2 3:05 100.000 14.875
INSP 41.125 -2.750d 43.875 42.750 43.000 37.750 16110 2650 14 3:05 72.625 9.750

ISPs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EXDS 80.188 3.563u 76.625 76.625 81.000 66.875 25190 3968 8 3:05 109.125 7.750
VRIO 51.375 1.375u 50.000 50.000 52.000 48.750 4157 605 3 3:04 78.000 13.000
CNCX 32.375 0.063u 32.313 31.500 32.750 30.375 3579 469 1 3:05 57.625 7.125
ABOV 31.938 -0.188d 32.125 32.125 32.313 29.000 13747 3170 1 3:04 75.500 5.750

ELNK 50.250 -0.469d 50.719 51.000 51.875 47.125 7021 1388 2 3:04 99.375 19.500
MSPG 69.438 -1.063d 70.500 70.000 70.438 62.875 17318 3353 7 3:05 133.000 16.906
PSIX 42.000 -1.500d 43.500 42.625 43.500 41.000 8796 1098 5 3:04 73.750 8.375

E*Banking [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
TBFC 74.438 -0.063u 74.500 74.125 75.375 66.000 22995 3427 2 3:05 151.750 7.875
NTBK 39.938 -1.375u 41.313 39.250 40.063 36.125 19719 3922 7 3:05 83.000 3.578
SONE 38.875 -1.500d 40.375 40.750 40.750 36.125 4437 962 1 3:04 79.250 4.625

E*Brokers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AMTD 86.063 6.313u 79.750 80.438 86.375 73.000 48325 11166 6 3:05 188.375 5.625
NITE 54.125 2.813u 51.313 51.875 54.500 49.188 62926 11236 8 3:05 81.625 2.250
SCH 99.938 0.438u 99.500 97.938 101.000 91.250 43973 3007 N/A 3:00 155.000 18.500
EGRP 38.625 -0.688d 39.313 39.250 39.875 35.000 N/A 28937 2 3:05 72.250 2.500

NDB 41.125 -1.063d 42.188 41.500 41.938 38.500 6810 1071 10 3:00 93.000 8.125

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 83.000 4.063u 78.938 79.000 83.500 76.875 4920 826 1 3:04 110.750 26.250
VRSN 59.000 3.000u 56.000 55.125 59.000 52.000 10989 1482 3 3:05 94.125 9.688
CPTH 51.500 2.063u 49.438 50.750 53.000 47.500 23962 1106 1 3:05 150.250 45.000
BVSN 52.625 1.250u 51.375 51.000 52.625 47.375 6346 862 2 3:05 72.375 9.250

MACR 40.875 0.875u 40.000 39.938 41.375 39.875 3643 492 1 3:05 53.250 12.313
NSOL 59.000 -0.250u 59.250 58.938 59.875 56.063 8258 1490 4 3:05 153.750 10.500
VERT 78.125 -2.375d 80.500 79.000 79.500 74.125 2953 571 4 3:02 149.000 34.750
VIGN 52.188 -2.813d 55.000 55.500 55.500 47.000 2396 530 1 3:05 111.750 37.250

E*Misc [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GMST 59.000 -1.000d 60.000 60.125 60.500 56.250 6112 527 1 3:04 64.000 15.500
IVIL 44.250 -1.000d 45.250 45.125 45.375 40.500 3334 705 1 3:05 130.000 40.375
ETYS 52.313 -1.938d 54.250 54.125 54.313 46.500 19774 2504 1 3:04 83.563 44.750
HLTH 82.625 -2.125d 84.750 84.000 84.625 74.000 13413 3305 1 3:04 126.188 21.750

PCs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AAPL 47.438 2.625u 44.813 44.500 47.938 44.000 37917 4170 5 3:05 50.000 25.625
CPQ 23.438 0.375u 23.063 23.063 23.500 22.563 N/A 5946 4 2:59 51.250 22.250
BBY 47.063 0.188d 46.875 48.625 48.625 45.875 10372 1015 5 2:59 57.375 14.875
LXK 133.688 -1.000d 134.688 134.188 134.375 130.563 3640 531 1 2:59 145.000 50.750

GTW 58.688 -1.125d 59.813 59.750 60.375 57.625 12948 683 3 3:00 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 56.813 2.750u 54.063 54.625 57.063 53.500 47569 7015 1 3:05 71.625 21.563
TER 55.500 2.250u 53.250 53.250 56.375 51.563 7298 632 27 3:00 66.500 15.000
NVLS 51.500 2.250u 49.250 49.125 51.938 48.000 7688 1308 1 3:04 75.500 20.875
KLAC 45.188 1.500u 43.688 43.875 45.625 42.375 25338 3065 5 3:05 65.000 20.750

LRCX 29.500 1.250u 28.250 28.250 29.750 28.250 7540 703 3 3:04 39.250 8.375
SNPS 44.125 0.875u 43.250 44.000 44.250 42.813 3627 385 1 3:04 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 72.375 5.375u 67.000 68.688 73.250 67.125 19812 2786 4 3:04 109.938 35.500
BRCM 98.250 5.188u 93.063 90.313 99.500 86.250 31665 7512 20 3:05 109.688 23.500
TXN 110.875 4.250u 106.625 107.875 111.188 106.438 20394 1710 1 3:00 117.875 45.375
XLNX 45.938 3.438u 42.500 42.438 46.125 40.563 23671 2963 3 3:05 54.375 14.875

LLTC 55.750 3.000u 52.750 52.688 55.750 51.625 8965 1493 1 3:05 64.125 19.563
ALTR 37.125 2.500u 34.625 35.000 37.188 33.063 23876 2287 11 3:05 41.156 14.125
QLGC 118.250 1.500u 116.750 118.125 118.500 114.500 1853 394 11 3:04 120.000 13.938
STM 116.000 1.188u 114.813 114.000 116.750 112.000 1416 194 5 2:57 128.000 35.875

PMCS 47.000 0.875u 46.125 46.750 47.375 45.000 3118 419 10 3:04 55.094 11.438
VTSS 57.813 0.813u 57.000 57.250 58.125 53.750 14851 1523 15 3:05 59.000 17.125
LSCC 49.375 0.125u 49.250 48.875 49.375 46.500 2766 320 1 3:04 58.750 18.875
MCHP 41.250 -1.125d 42.375 42.625 42.625 39.625 4041 491 6 3:04 46.750 17.000

Software [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ADBE 74.500 2.000d 72.500 76.000 76.000 71.500 15874 1954 1 3:05 81.063 23.625
CTXS 49.750 1.000u 48.750 48.625 50.125 46.813 8935 1417 1 3:05 53.750 23.125
SEBL 47.750 1.000u 46.750 47.500 48.375 46.875 5482 695 11 3:05 54.500 15.125
CHKP 44.500 0.313d 44.188 44.688 44.938 43.625 2703 435 20 3:04 56.000 10.875

BMCS 49.500 0.000d 49.500 49.625 49.688 47.250 24513 2441 16 3:04 60.250 30.000
VRTS 88.500 -0.125d 88.625 88.625 90.625 87.625 11303 1067 1 3:04 90.500 23.750
LGTO 52.875 -0.375d 53.250 53.500 54.313 52.125 3370 496 1 3:05 67.750 26.000
MERQ 33.250 -0.375d 33.625 33.500 33.813 33.000 3365 379 6 3:01 39.938 10.563

CA 48.250 -0.375d 48.625 48.625 48.688 47.563 11613 748 5 2:59 61.938 26.000
ERTS 46.188 -0.688d 46.875 47.000 47.875 45.594 3975 519 30 3:05 57.125 33.250
RATL 32.625 -0.875d 33.500 33.750 33.875 31.813 9294 498 40 3:03 35.625 10.500
CPWR 30.313 -1.188d 31.500 31.500 32.000 29.250 38447 3091 2 3:05 39.906 16.375

EFII 46.938 -1.813d 48.750 48.500 49.000 45.563 4747 549 8 3:05 52.000 13.500
NEON 44.125 -1.875d 46.000 45.875 45.875 43.250 6458 774 12 3:01 78.375 12.000

Banks_Brokers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BAC 63.250 0.375u 62.875 62.875 63.313 61.875 26077 1242 N/A 3:00 88.438 44.000
WFC 39.563 -0.375d 39.938 40.188 40.188 39.438 16690 726 1 3:00 44.875 27.500
C 41.750 -1.188d 42.938 42.500 42.813 40.125 N/A 4441 2 3:00 51.750 19.000
CMB 70.875 -1.250d 72.125 72.250 72.438 70.313 31957 1240 5 3:00 91.125 35.563

GS 62.625 -1.563d 64.188 63.750 64.063 62.000 19306 674 6 2:58 77.250 63.063
DLJ 59.125 -2.625d 61.750 62.125 62.125 55.500 13369 909 10 2:58 100.750 20.375
MWD 87.500 -4.250d 91.750 89.750 89.750 85.250 39381 1406 2 3:00 116.938 36.500
MER 70.625 -4.625d 75.250 74.500 74.500 69.000 N/A 3473 4 3:00 109.125 35.750

Bios_Drugs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
IMNX 126.750 4.125u 122.625 121.000 127.875 120.250 7554 1110 1 3:05 145.875 23.938
AMGN 62.000 0.063u 61.938 61.750 62.750 60.625 22176 2279 25 3:05 81.375 28.969
PFE 106.375 0.000d 106.375 107.000 107.375 104.000 32913 3534 7 3:05 150.125 86.000
BGEN 105.125 -2.938d 108.063 107.438 107.500 104.000 8437 1058 1 3:05 120.500 41.750

Laser [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LZRC 46.375 1.500u 44.875 45.250 46.625 44.875 2747 199 1 3:02 50.750 10.125
LVCI 58.500 0.250- 58.250 58.500 60.000 58.375 1598 286 1 3:03 61.000 8.500
BOL 76.125 0.000d 76.125 76.188 76.375 75.625 1097 146 5 2:58 84.750 38.063
BEAM 19.250 -0.438d 19.688 19.750 19.750 18.125 6786 875 10 3:05 23.063 3.000

VISX 55.000 -0.875d 55.875 55.750 57.000 52.688 10649 1651 6 3:05 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 49.500 0.625u 48.875 48.500 49.750 47.563 6820 298 4 3:03 57.375 10.984
JBL 48.000 0.250u 47.750 47.625 48.000 45.875 3253 233 31 3:04 54.188 11.500
SLR 53.000 -1.063d 54.063 53.813 53.875 52.250 8852 459 2 3:00 57.875 17.719
SANM 69.969 -1.656d 71.625 71.500 71.563 67.688 8322 986 7 3:05 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 47.750 1.563u 46.188 46.625 47.750 46.000 4188 471 1 3:05 67.000 16.000
EXTR 40.000 -1.938d 41.938 42.000 42.000 38.500 784 163 2 3:05 65.125 35.063