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 2044.800 19.000u 2025.800 2025.800 2052.000 1987.400 1279 1101 1 2:49 2283.600 1063.300
SOX 388.070 12.520u 375.550 375.550 388.070 371.800 1291 1153 1 2:29 429.310 182.590
QQQ 101.531 -0.219d 101.750 101.688 102.125 99.141 38988 1250 22 2:29 114.563 97.000
VIX 27.380 -0.540d 27.920 27.730 29.270 27.380 290 250 1 2:34 60.630 16.730

COMP 2406.200 -5.800d 2412.000 2411.300 2417.600 2364.500 309 260 1 2:34 2677.700 1357.100
SPZ 1288.300 -6.000d 1294.300 1294.300 1297.000 1277.500 1210 1037 1 2:34 1376.000 923.300
BKX 818.800 -12.400d 831.200 830.500 831.300 811.600 1185 1030 1 2:29 953.200 545.700
DJII 10526.000 -70.000d 10596.000 10596.000 10628.000 10465.000 N/A 7519 N/A 2:29 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 43.250 -0.188d 43.438 43.375 43.563 42.688 43273 2576 2 2:29 53.406 26.219
MRK 66.938 -0.875d 67.813 67.250 67.688 66.250 28218 2224 1 2:29 87.375 55.750
HWP 89.000 -1.125d 90.125 89.500 90.438 87.250 28510 1390 1 2:29 97.563 47.063
GE 101.375 -1.188d 102.563 102.688 102.938 100.250 35890 3130 3 2:29 117.438 69.000

AXP 116.813 -1.375d 118.188 118.500 118.500 115.000 11219 746 11 2:29 142.625 67.000
JPM 129.938 -3.563d 133.500 131.750 131.750 127.125 10492 928 4 2:29 147.813 72.125

Tech_Titans [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
IBM 113.938 1.938u 112.000 111.750 114.500 109.438 49630 3358 59 2:29 123.000 53.000
CSCO 108.500 1.438u 107.063 107.500 108.750 105.500 N/A 12307 14 2:34 122.313 41.125
LU 57.000 1.000u 56.000 56.438 57.375 55.625 51124 3661 6 2:29 67.000 26.719
INTC 51.375 0.688d 50.688 51.500 52.125 50.375 N/A 22122 2 2:34 71.844 32.828

WCOM 84.438 0.188d 84.250 84.813 85.250 83.500 50967 5510 21 2:34 94.875 39.000
DELL 32.500 -0.563d 33.063 33.063 33.250 31.375 N/A 30471 510 2:34 55.000 19.313
EMC 48.438 -0.625d 49.063 49.063 49.313 47.500 32682 3419 N/A 2:29 67.438 20.063
MSFT 77.063 -1.438d 78.500 78.063 78.563 76.250 N/A 16100 25 2:34 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 144.750 6.563u 138.188 136.250 146.719 130.125 N/A 18911 10 2:34 244.000 24.781
RNWK 67.750 2.375u 65.375 63.000 68.375 57.500 30135 6651 4 2:34 131.875 7.625
PCLN 101.000 1.625u 99.375 96.250 101.500 89.125 30827 6552 2 2:34 165.000 58.000
DCLK 93.375 1.438u 91.938 88.438 94.000 81.438 29149 7654 1 2:34 176.000 6.750

EBAY 167.813 1.313u 166.500 162.438 168.000 151.500 35026 10210 1 2:34 234.000 8.406
AMZN 106.750 0.938u 105.813 104.750 107.375 97.125 N/A 24292 3 2:34 221.250 13.734
CNET 50.344 0.219u 50.125 48.188 50.750 43.375 22294 4828 10 2:34 79.750 7.250
CMGI 95.313 -0.938u 96.250 94.875 96.500 84.375 N/A 24480 1 2:34 165.000 8.297

AOL 111.563 -1.563u 113.125 111.250 114.000 105.063 N/A 21174 N/A 2:29 175.500 17.250
INKT 94.813 -1.938d 96.750 95.438 96.250 86.500 23260 5210 2 2:34 159.125 15.375
ATHM 114.625 -2.938d 117.563 115.500 116.500 107.063 49487 10221 1 2:34 198.000 23.500

Networkers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ASND 93.500 1.563u 91.938 91.625 93.625 90.750 12075 1895 5 2:34 102.563 32.625
SUNW 56.875 0.875u 56.000 55.688 57.000 53.938 N/A 9573 4 2:34 72.500 19.188
COMS 26.688 0.625u 26.063 26.125 26.750 26.000 28599 3272 10 2:34 51.125 20.000
NN 26.500 -0.563d 27.063 27.063 27.063 26.375 7307 222 N/A 2:26 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MOT 81.813 3.063u 78.750 79.688 82.000 79.188 23204 1352 5 2:29 88.875 38.375
QCOM 95.313 1.375u 93.938 91.750 96.000 90.625 16890 3046 10 2:34 119.750 18.875
ERICY 27.750 0.750u 27.000 27.188 27.750 27.125 13186 933 30 2:34 34.000 15.000
NOK 71.500 -2.500d 74.000 73.250 73.250 70.750 15371 776 5 2:29 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 53.563 2.188u 51.375 51.688 54.875 51.625 24461 1541 1 2:34 56.125 10.250
UNPH 136.813 2.188u 134.625 134.750 136.813 129.875 6301 1037 1 2:34 148.000 31.250
CMVT 68.375 1.375d 67.000 68.625 69.750 66.938 16651 1392 3 2:34 74.375 19.578
ADCT 48.688 1.063u 47.625 47.500 48.750 47.125 4943 675 5 2:34 52.250 15.750

ANTC 28.375 0.625u 27.750 27.750 28.813 26.375 3709 224 2 2:34 34.188 11.500
PCS 44.375 -0.063d 44.438 44.500 45.125 43.875 3632 376 N/A 2:29 58.125 12.750
MFNX 39.938 -0.313d 40.250 40.188 40.313 39.500 6843 662 6 2:34 46.375 4.219
TLAB 56.156 -0.656d 56.813 56.625 56.750 54.188 23714 2680 3 2:34 63.938 15.688

QWST 39.500 -0.688d 40.188 40.125 40.125 37.375 46702 5701 18 2:34 52.375 11.000
COVD 46.688 -0.813d 47.500 48.500 48.500 46.500 2480 266 3 2:34 81.000 20.656
NT 74.188 -0.813d 75.000 75.250 75.938 71.750 8289 628 8 2:27 79.938 26.813
RCNC 41.500 -1.375d 42.875 42.938 43.000 40.875 6794 743 7 2:34 54.500 8.750

GBLX 45.625 -1.375d 47.000 47.625 48.250 43.875 16610 1788 10 2:34 64.250 8.000
LVLT 70.625 -1.625d 72.250 72.625 73.500 68.250 18439 2569 5 2:34 100.125 22.375
CMTN 65.750 -2.250d 68.000 67.000 67.063 62.500 2499 321 6 2:34 78.375 50.500
ADLAC 75.000 -2.500d 77.500 77.250 77.750 71.375 7012 584 60 2:29 87.000 23.000

AWRE 45.438 -5.313d 50.750 50.938 51.500 45.063 9582 1258 20 2:34 87.125 4.250
RBAK 91.000 -9.000d 100.000 98.250 98.313 87.000 3090 576 10 2:34 112.875 65.000

E*Portals [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LCOS 94.000 1.250u 92.750 92.125 95.000 86.125 14215 3651 1 2:34 145.375 20.063
GNET 98.438 0.000u 98.438 97.250 99.750 90.000 5977 1468 5 2:34 199.000 6.406
SEEK 38.375 -1.188d 39.563 39.125 39.750 35.500 16445 2685 3 2:34 100.000 14.875
INSP 41.000 -2.875d 43.875 42.750 43.000 37.750 13599 2246 8 2:34 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VRIO 51.375 1.375u 50.000 50.000 52.000 48.750 3994 572 3 2:34 78.000 13.000
CNCX 32.000 -0.313u 32.313 31.500 32.188 30.375 3157 426 2 2:31 57.625 7.125
ABOV 31.688 -0.438d 32.125 32.125 32.313 29.000 12709 2877 1 2:34 75.500 5.750
ELNK 50.250 -0.469d 50.719 51.000 51.875 47.125 6820 1320 11 2:34 99.375 19.500

EXDS 75.625 -1.000d 76.625 76.625 77.000 66.875 20908 3049 1 2:34 109.125 7.750
PSIX 41.750 -1.750d 43.500 42.625 43.500 41.000 7514 964 2 2:34 73.750 8.375
MSPG 68.313 -2.188d 70.500 70.000 70.438 62.875 15800 3060 10 2:34 133.000 16.906

E*Banking [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
TBFC 74.000 -0.500d 74.500 74.125 75.375 66.000 20668 2986 33 2:34 151.750 7.875
SONE 38.625 -1.750d 40.375 40.750 40.750 36.125 3998 857 2 2:33 79.250 4.625
NTBK 39.250 -2.063- 41.313 39.250 39.375 36.125 17498 3452 2 2:34 83.000 3.578

E*Brokers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AMTD 82.125 2.375u 79.750 80.438 82.500 73.000 38978 8978 1 2:34 188.375 5.625
NITE 53.250 1.938u 51.313 51.875 53.875 49.188 50752 9630 1 2:34 81.625 2.250
EGRP 39.188 -0.125d 39.313 39.250 39.875 35.000 N/A 25912 1 2:34 72.250 2.500
NDB 39.563 -2.625d 42.188 41.500 41.938 38.500 5389 936 7 2:29 93.000 8.125

SCH 96.188 -3.313d 99.500 97.938 98.750 91.250 38425 2695 1 2:29 155.000 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
INTU 81.500 2.563u 78.938 79.000 81.500 76.875 4155 642 5 2:34 110.750 26.250
MACR 40.250 0.250u 40.000 39.938 41.375 39.875 3488 447 1 2:33 53.250 12.313
VRSN 56.125 0.125u 56.000 55.125 56.500 52.000 9246 1203 1 2:34 94.125 9.688
CPTH 49.500 0.063d 49.438 50.750 51.000 47.500 22393 890 30 2:34 150.250 45.000

NSOL 59.000 -0.250u 59.250 58.938 59.875 56.063 7194 1288 1 2:34 153.750 10.500
BVSN 50.250 -1.125d 51.375 51.000 52.000 47.375 5738 739 30 2:33 72.375 9.250
VERT 78.125 -2.375d 80.500 79.000 79.375 74.125 2910 558 1 2:34 149.000 34.750
VIGN 51.000 -4.000d 55.000 55.500 55.500 47.000 2042 453 1 2:23 111.750 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 5615 497 6 2:34 64.000 15.500
ETYS 52.625 -1.625d 54.250 54.125 54.125 46.500 17999 2262 1 2:34 83.563 44.750
IVIL 43.250 -2.000d 45.250 45.125 45.375 40.500 2987 620 1 2:33 130.000 40.375
HLTH 81.000 -3.750d 84.750 84.000 84.125 74.000 12290 2881 1 2:34 126.188 21.750

PCs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AAPL 47.188 2.375u 44.813 44.500 47.250 44.000 32146 3454 10 2:34 50.000 25.625
CPQ 23.188 0.125u 23.063 23.063 23.313 22.563 N/A 5530 N/A 2:29 51.250 22.250
BBY 46.625 -0.250d 46.875 48.625 48.625 45.938 9995 924 30 2:34 57.375 14.875
GTW 58.063 -1.750d 59.813 59.750 60.375 57.625 11408 608 1 2:28 84.500 36.125

LXK 132.500 -2.188d 134.688 134.188 134.375 130.563 3189 486 5 2:29 145.000 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 57.000 2.938u 54.063 54.625 57.063 53.500 43078 6285 2 2:34 71.625 21.563
TER 56.125 2.875u 53.250 53.250 56.375 51.563 6699 531 5 2:29 66.500 15.000
NVLS 51.563 2.313u 49.250 49.125 51.563 48.000 6878 1156 5 2:34 75.500 20.875
KLAC 45.125 1.438u 43.688 43.875 45.625 42.375 23535 2811 1 2:34 65.000 20.750

SNPS 44.125 0.875u 43.250 44.000 44.250 42.813 3343 323 15 2:34 61.250 24.500
LRCX 29.000 0.750u 28.250 28.250 29.250 28.250 6666 582 2 2:30 39.250 8.375

Semis [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BRCM 98.688 5.625u 93.063 90.313 99.125 86.250 28379 6597 1 2:34 109.688 23.500
RMBS 72.500 5.500u 67.000 68.688 72.875 67.125 17309 2536 2 2:34 109.938 35.500
TXN 109.438 2.813u 106.625 107.875 109.750 106.438 17970 1473 9 2:29 117.875 45.375
XLNX 45.000 2.500u 42.500 42.438 45.125 40.563 18616 2385 4 2:34 54.375 14.875

LLTC 55.000 2.250u 52.750 52.688 55.063 51.625 7742 1285 8 2:34 64.125 19.563
ALTR 36.375 1.750u 34.625 35.000 36.375 33.063 20603 1907 24 2:34 41.156 14.125
STM 116.000 1.188u 114.813 114.000 116.000 112.000 1206 169 2 2:27 128.000 35.875
PMCS 47.063 0.938u 46.125 46.750 47.375 45.000 2913 401 5 2:32 55.094 11.438

VTSS 57.625 0.625u 57.000 57.250 57.875 53.750 13246 1324 8 2:34 59.000 17.125
QLGC 116.500 -0.250d 116.750 118.125 118.125 114.500 1607 344 3 2:33 120.000 13.938
LSCC 47.875 -1.375d 49.250 48.875 49.250 46.500 2420 244 1 2:26 58.750 18.875
MCHP 41.000 -1.375d 42.375 42.625 42.625 39.625 3703 442 2 2:34 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 74.375 1.875d 72.500 76.000 76.000 71.500 15117 1837 13 2:33 81.063 23.625
CTXS 49.938 1.188u 48.750 48.625 50.000 46.813 7580 1260 2 2:34 53.750 23.125
SEBL 47.750 1.000u 46.750 47.500 48.375 46.875 5258 650 5 2:34 54.500 15.125
CHKP 44.188 0.000d 44.188 44.688 44.938 43.625 2436 400 4 2:26 56.000 10.875

VRTS 88.563 -0.063d 88.625 88.625 90.625 87.625 10710 999 5 2:34 90.500 23.750
CA 48.125 -0.500d 48.625 48.625 48.688 47.563 10303 670 3 2:27 61.938 26.000
MERQ 33.125 -0.500d 33.625 33.500 33.813 33.000 3162 341 10 2:34 39.938 10.563
BMCS 48.938 -0.563d 49.500 49.625 49.688 47.250 21690 2166 9 2:34 60.250 30.000

LGTO 52.625 -0.625d 53.250 53.500 54.313 52.125 2981 455 5 2:34 67.750 26.000
ERTS 46.250 -0.625d 46.875 47.000 47.875 45.594 3308 465 17 2:34 57.125 33.250
CPWR 30.250 -1.250d 31.500 31.500 32.000 29.250 35734 2913 14 2:34 39.906 16.375
RATL 32.188 -1.313d 33.500 33.750 33.875 31.813 8232 445 30 2:34 35.625 10.500

NEON 44.047 -1.953d 46.000 45.875 45.875 43.250 6016 686 2 2:34 78.375 12.000
EFII 46.688 -2.063d 48.750 48.500 49.000 45.563 3789 454 3 2:34 52.000 13.500

Banks_Brokers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BAC 62.688 -0.188d 62.875 62.875 63.250 61.875 24138 1125 N/A 2:29 88.438 44.000
WFC 39.500 -0.438d 39.938 40.188 40.188 39.438 15216 652 5 2:29 44.875 27.500
CMB 70.875 -1.250d 72.125 72.250 72.438 70.313 28009 1126 5 2:29 91.125 35.563
C 41.250 -1.688d 42.938 42.500 42.813 40.125 N/A 4071 6 2:29 51.750 19.000

GS 62.438 -1.750d 64.188 63.750 64.063 62.000 18773 632 30 2:29 77.250 63.063
DLJ 58.313 -3.438d 61.750 62.125 62.125 55.500 12428 844 18 2:29 100.750 20.375
MER 70.188 -5.063d 75.250 74.500 74.500 69.000 N/A 3169 2 2:29 109.125 35.750
MWD 86.438 -5.313d 91.750 89.750 89.750 85.250 35503 1260 N/A 2:29 116.938 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 126.875 4.250u 122.625 121.000 127.875 120.250 6548 993 1 2:34 145.875 23.938
AMGN 61.875 -0.063u 61.938 61.750 62.500 60.625 19509 2060 4 2:34 81.375 28.969
PFE 104.938 -1.438d 106.375 107.000 107.375 104.000 29528 3096 3 2:29 150.125 86.000
BGEN 105.188 -2.875d 108.063 107.438 107.500 104.000 7889 947 10 2:34 120.500 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 46.375 44.875 2497 175 20 2:31 50.750 10.125
LVCI 58.875 0.625u 58.250 58.500 60.000 58.375 1398 246 3 2:33 61.000 8.500
BOL 76.063 -0.063d 76.125 76.188 76.375 75.625 1008 132 2 2:21 84.750 38.063
BEAM 18.938 -0.750d 19.688 19.750 19.750 18.125 6534 833 4 2:34 23.063 3.000

VISX 53.875 -2.000d 55.875 55.750 57.000 52.688 9355 1464 4 2:34 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 49.625 0.750u 48.875 48.500 49.750 47.563 5881 261 10 2:32 57.375 10.984
JBL 47.188 -0.563d 47.750 47.625 47.688 45.875 3029 204 28 2:34 54.188 11.500
SLR 52.500 -1.563d 54.063 53.813 53.875 52.250 8108 397 N/A 2:28 57.875 17.719
SANM 69.875 -1.750d 71.625 71.500 71.563 67.688 7910 924 22 2:34 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 47.125 0.938u 46.188 46.625 47.500 46.000 3379 402 10 2:32 67.000 16.000
EXTR 40.875 -1.063d 41.938 42.000 42.000 38.500 722 153 1 2:32 65.125 35.063