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 2074.500 48.700u 2025.800 2025.800 2076.700 1987.400 1865 1661 1 5:16 2283.600 1063.300
COMP 2432.400 20.400u 2412.000 2411.300 2436.500 2364.500 474 404 1 5:16 2677.700 1357.100
SOX 395.910 20.360u 375.550 375.550 396.810 371.800 1702 1519 1 4:30 429.310 182.590
QQQ 103.469 1.719u 101.750 101.688 104.000 99.141 59983 1785 27 4:15 114.563 97.000
SPZ 1294.800 0.500u 1294.300 1294.300 1297.100 1277.500 1752 1535 1 5:00 1376.000 923.300
VIX 26.230 -1.690d 27.920 27.690 29.270 26.170 373 318 2 3:59 60.630 16.730
BKX 822.700 -8.500d 831.200 830.500 831.300 811.600 1596 1390 1 4:30 953.200 545.700
DJII 10578.000 -18.000d 10596.000 10596.000 10628.000 10465.000 N/A 9846 N/A 4:30 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 44.375 0.938u 43.438 43.375 44.375 42.688 6.6M 3691 1185 4:01 53.406 26.219
AXP 118.438 0.250d 118.188 118.500 118.938 115.000 16506 1001 20 4:01 142.625 67.000
HWP 89.750 -0.375u 90.125 89.500 90.438 87.250 34360 1754 5 4:18 97.563 47.063
GE 102.063 -0.500d 102.563 102.688 102.938 100.250 51003 4165 11 4:02 117.438 69.000
MRK 66.750 -1.063d 67.813 67.250 67.688 66.250 37786 2897 2 4:20 87.375 55.750
JPM 130.875 -2.625d 133.500 131.750 131.750 127.125 12514 1155 1 4:09 147.813 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 110.125 3.063u 107.063 107.500 110.813 105.500 13M 17165 29 4:01 122.313 41.125
LU 58.875 2.875u 56.000 56.438 58.875 55.625 N/A 5630 3 4:36 67.000 26.719
IBM 113.750 1.750u 112.000 111.750 114.625 109.438 7M 4431 45 4:18 123.000 53.000
INTC 51.938 1.250u 50.688 51.500 52.359 50.375 29M 28169 9 4:01 71.844 32.828
WCOM 85.375 1.125u 84.250 84.813 85.375 83.500 7.9M 7641 3 4:01 94.875 39.000
DELL 33.500 0.438u 33.063 33.063 33.875 31.375 42M 39547 3 4:01 55.000 19.313
EMC 49.313 0.250u 49.063 49.063 49.813 47.500 50782 4577 5 4:22 67.438 20.063
MSFT 78.438 -0.063u 78.500 78.063 78.625 76.250 21M 21525 11 4:01 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AMZN 112.125 6.313u 105.813 104.750 115.000 97.125 18.5M 34760 N/A 5:23 221.250 13.734
YHOO 142.500 4.313u 138.188 136.250 149.000 130.125 11.3M 27834 1 4:01 244.000 24.781
EBAY 168.813 2.563u 166.250 162.438 175.469 151.500 54697 15662 3 4:01 234.000 8.406
CMGI 93.625 -2.625d 96.250 94.875 100.000 84.375 13.3M 33940 5 4:01 165.000 8.297
RNWK 62.625 -2.750d 65.375 63.000 68.500 57.500 39182 9019 4 4:00 131.875 7.625
AOL 110.125 -3.000d 113.125 111.250 115.813 105.063 30.3M 27560 1 5:01 175.500 17.250
ATHM 114.438 -3.125d 117.563 115.500 118.250 107.063 6.8M 14083 7 4:01 198.000 23.500
CNET 46.438 -3.688d 50.125 48.188 52.000 43.375 32117 6967 154 4:01 79.750 7.250
DCLK 87.813 -4.125d 91.938 88.438 95.000 81.438 40657 10672 84 4:01 176.000 6.750
INKT 91.500 -5.250d 96.750 95.438 96.250 86.500 31934 6848 3 4:00 159.125 15.375
PCLN 92.906 -6.469d 99.375 96.250 105.688 89.125 44618 10643 5 4:00 165.000 58.000

Networkers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ASND 95.938 4.000u 91.938 91.625 96.125 90.750 25214 3198 3 4:01 102.563 32.625
COMS 27.125 1.063u 26.063 26.125 27.125 26.000 38607 4421 179 4:01 51.125 20.000
SUNW 56.688 0.688u 56.000 55.688 57.438 53.938 12.4M 12212 5 4:01 72.500 19.188
NN 26.500 -0.563d 27.063 27.063 27.063 26.375 9155 306 24 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 98.875 4.938u 93.938 91.750 99.000 90.625 28557 4735 122 4:01 119.750 18.875
MOT 82.688 3.938u 78.750 79.688 83.000 79.188 30816 1945 214 4:01 88.875 38.375
ERICY 27.875 0.875u 27.000 27.188 27.938 27.125 19109 1329 6 4:00 34.000 15.000
NOK 72.625 -1.375d 74.000 73.250 73.500 70.750 22505 1080 2 4:01 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
UNPH 141.125 6.500u 134.625 134.750 141.500 129.875 8865 1545 62 4:01 148.000 31.250
WCII 54.500 3.125u 51.375 51.688 54.875 51.625 30464 2082 140 4:01 56.125 10.250
ADCT 50.000 2.375u 47.625 47.500 50.000 47.125 10282 1202 149 4:01 52.250 15.750
LVLT 74.031 1.781u 72.250 72.625 74.375 68.250 26220 3367 250 4:00 100.125 22.375
CMVT 68.688 1.688u 67.000 68.625 69.750 66.938 22084 1748 106 4:01 74.375 19.578
ANTC 29.250 1.500u 27.750 27.750 29.250 26.375 4782 290 10 4:00 34.188 11.500
QWST 41.188 1.000u 40.188 40.125 41.250 37.375 62960 7574 164 4:01 52.375 11.000
PCS 45.188 0.750u 44.438 44.500 45.438 43.875 5369 557 20 4:02 58.125 12.750
RCNC 43.000 0.125u 42.875 42.938 43.000 40.875 8272 925 105 4:01 54.500 8.750
TLAB 56.938 0.125u 56.813 56.625 57.250 54.750 34674 3783 168 4:01 63.938 15.688
NT 74.938 -0.063d 75.000 75.250 75.938 71.750 10725 837 97 4:00 79.938 26.813
MFNX 40.000 -0.250d 40.250 40.188 40.313 39.500 10544 919 181 4:01 46.375 4.219
COVD 46.875 -0.625d 47.500 48.500 48.500 46.500 3671 390 20 4:00 81.000 20.656
GBLX 45.750 -1.250d 47.000 47.625 48.250 43.875 19219 2107 16 4:00 64.250 8.000
ADLAC 74.875 -2.625d 77.500 77.250 77.750 71.375 8510 701 67 4:00 87.000 23.000
CMTN 65.000 -3.000d 68.000 67.000 67.063 62.500 3021 421 10 3:59 78.375 50.500
AWRE 44.250 -6.500d 50.750 50.938 51.500 44.000 15371 2072 10 4:01 87.125 4.250
RBAK 89.750 -10.250d 100.000 98.250 98.313 87.000 4324 800 3 3:58 112.875 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 100.688 2.250u 98.438 97.250 104.000 90.000 8381 2072 2 4:00 199.000 6.406
LCOS 93.750 1.000u 92.750 92.125 96.500 86.125 20000 5088 106 4:01 145.375 20.063
SEEK 38.438 -1.125d 39.563 39.125 39.750 35.500 21283 3395 39 4:00 100.000 14.875
INSP 38.875 -5.000d 43.875 42.750 43.000 37.750 20088 3304 1 4:00 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 55.000 5.000u 50.000 50.000 55.125 48.750 5492 808 75 4:01 78.000 13.000
EXDS 77.500 0.875u 76.625 76.625 81.000 66.875 29465 4698 4 4:00 109.125 7.750
ELNK 50.750 0.031d 50.719 51.000 51.875 47.125 8901 1735 1 4:00 99.375 19.500
ABOV 31.688 -0.438d 32.125 32.125 33.500 29.000 18257 4252 6 4:00 75.500 5.750
CNCX 31.250 -1.063d 32.313 31.500 33.000 30.375 4572 586 7 4:00 57.625 7.125
PSIX 42.000 -1.500d 43.500 42.625 43.500 41.000 12278 1314 9 4:00 73.750 8.375
MSPG 67.750 -2.750d 70.500 70.000 72.125 62.875 21494 4213 2 4:00 133.000 16.906

E*Banking [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SONE 39.875 -0.500d 40.375 40.750 40.750 36.125 5412 1104 1 4:00 79.250 4.625
TBFC 72.938 -1.563d 74.500 74.125 78.125 66.000 28457 4341 3 4:00 151.750 7.875
NTBK 38.250 -3.063d 41.313 39.250 41.000 36.125 23832 4653 20 4:00 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 85.625 5.875u 79.750 80.438 91.625 73.000 6.9M 16500 8 4:01 188.375 5.625
NITE 53.250 1.938u 51.313 51.875 54.500 49.188 7.6M 13096 4 4:01 81.625 2.250
EGRP 38.250 -1.063d 39.313 39.250 40.938 35.000 19.8M 36298 147 4:01 72.250 2.500
NDB 40.000 -2.188d 42.188 41.500 42.500 38.500 9073 1381 13 4:02 93.000 8.125
SCH 96.125 -3.375d 99.500 97.938 101.375 91.250 53672 3611 13 4:01 155.000 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 85.938 7.000u 78.938 79.000 86.000 76.875 8208 1340 3 4:01 110.750 26.250
VRSN 60.125 4.125u 56.000 55.125 64.125 52.000 16543 2544 10 4:00 94.125 9.688
MACR 43.125 3.125u 40.000 39.875 43.375 39.875 6096 825 75 4:00 53.250 12.313
CPTH 50.750 1.313- 49.438 50.750 53.250 47.500 28436 1454 21 4:00 150.250 45.000
BVSN 52.375 1.000u 51.375 51.000 53.000 47.375 7026 982 4 4:00 72.375 9.250
NSOL 58.875 -0.375d 59.250 58.938 59.875 56.063 10012 1782 10 4:00 153.750 10.500
VERT 78.875 -1.625d 80.500 79.000 81.500 74.125 3346 655 3 4:00 149.000 34.750
VIGN 50.000 -5.000d 55.000 55.500 55.500 47.000 3867 652 2 4:00 111.750 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 59.375 -0.625d 60.000 60.125 60.500 56.250 7184 583 123 4:01 64.000 15.500
IVIL 43.125 -2.125d 45.250 45.125 45.375 40.500 3888 801 1 3:59 130.000 40.375
ETYS 50.313 -3.938d 54.250 54.125 54.313 46.500 21112 2767 1 3:59 83.563 44.750
HLTH 78.719 -6.031d 84.750 84.000 84.625 74.000 14587 3710 3 4:00 126.188 21.750

PCs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AAPL 46.563 1.750u 44.813 44.500 47.938 44.000 46523 5030 155 4:01 50.000 25.625
BBY 47.875 1.000d 46.875 48.625 48.625 45.875 12723 1287 5 4:09 57.375 14.875
CPQ 23.375 0.313u 23.063 23.063 23.563 22.563 11M 6898 5 4:28 51.250 22.250
GTW 59.188 -0.625d 59.813 59.750 60.375 57.625 14825 815 78 4:01 84.500 36.125
LXK 132.875 -1.813d 134.688 134.188 134.375 130.563 4474 647 36 4:00 145.000 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 57.625 3.563u 54.063 54.625 58.250 53.500 61467 8741 1 4:01 71.625 21.563
NVLS 52.000 2.750u 49.250 49.125 52.875 48.000 9947 1690 1 4:00 75.500 20.875
KLAC 46.000 2.313u 43.688 43.875 46.500 42.375 29711 3732 10 4:01 65.000 20.750
TER 55.500 2.250u 53.250 53.250 56.375 51.563 8570 760 160 4:00 66.500 15.000
LRCX 29.375 1.125u 28.250 28.250 29.750 28.250 8517 808 28 4:00 39.250 8.375
SNPS 44.000 0.750- 43.250 44.000 44.250 42.813 4911 514 19 4:00 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 73.375 6.375u 67.000 68.688 75.125 67.125 25167 3487 6 4:01 109.938 35.500
QLGC 121.750 5.000u 116.750 118.125 123.500 114.500 2981 628 5 4:00 120.000 13.938
TXN 110.938 4.313u 106.625 107.875 111.938 106.438 25705 2189 2 4:11 117.875 45.375
XLNX 46.688 4.188u 42.500 42.438 46.750 40.563 30848 3785 7 4:01 54.375 14.875
LLTC 56.375 3.625u 52.750 52.688 56.750 51.625 12392 1973 10 4:00 64.125 19.563
ALTR 38.000 3.375u 34.625 35.000 38.000 33.063 34192 3264 137 4:01 41.156 14.125
STM 117.563 2.750u 114.813 114.000 117.688 112.000 2422 249 40 4:00 128.000 35.875
PMCS 48.500 2.375u 46.125 46.750 48.500 45.000 5033 589 4 4:00 55.094 11.438
BRCM 94.750 1.688u 93.063 90.313 99.625 86.250 37205 8889 107 4:01 109.688 23.500
LSCC 50.813 1.563u 49.250 48.875 51.375 46.500 3622 476 11 3:59 58.750 18.875
VTSS 57.250 0.250- 57.000 57.250 58.125 53.750 17474 1773 100 4:01 59.000 17.125
MCHP 41.438 -0.938d 42.375 42.625 42.625 39.563 5584 647 91 4:01 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 75.063 2.563d 72.500 76.000 76.000 71.500 19457 2341 108 4:01 81.063 23.625
CTXS 50.375 1.625u 48.750 48.625 50.750 46.813 15788 1893 20 3:59 53.750 23.125
VRTS 89.938 1.313u 88.625 88.625 90.625 87.625 14491 1354 48 4:00 90.500 23.750
SEBL 48.000 1.250u 46.750 47.500 48.375 46.875 6713 816 149 4:01 54.500 15.125
BMCS 50.563 1.063u 49.500 49.625 50.875 47.250 34058 3320 120 4:01 60.250 30.000
CHKP 45.000 0.813u 44.188 44.688 45.375 43.625 4992 693 7 3:59 56.000 10.875
CA 49.000 0.375u 48.625 48.625 49.000 47.563 15575 944 25 4:11 61.938 26.000
ERTS 47.125 0.250u 46.875 47.000 47.875 45.594 6081 714 6 4:01 57.125 33.250
MERQ 33.563 -0.063u 33.625 33.500 33.813 33.000 4375 445 61 4:01 39.938 10.563
LGTO 52.875 -0.375d 53.250 53.500 54.313 52.125 4192 569 3 3:59 67.750 26.000
NEON 45.375 -0.625d 46.000 45.875 45.875 43.250 8801 1007 5 4:00 78.375 12.000
RATL 32.781 -0.719d 33.500 33.750 33.875 31.813 13502 612 3 4:00 35.625 10.500
CPWR 30.625 -0.875d 31.500 31.500 32.000 29.250 49928 3641 166 4:01 39.906 16.375
EFII 47.750 -1.000d 48.750 48.500 49.000 45.563 6807 747 171 4:01 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 63.250 0.375u 62.875 62.875 63.438 61.875 42062 1515 5045 4:01 88.438 44.000
WFC 39.688 -0.250d 39.938 40.188 40.188 39.438 21682 884 3 4:06 44.875 27.500
GS 63.250 -0.938d 64.188 63.750 64.063 62.000 22043 783 39 4:05 77.250 63.063
CMB 71.063 -1.063d 72.125 72.250 72.438 70.313 40533 1481 157 4:07 91.125 35.563
C 41.625 -1.313d 42.938 42.500 42.813 40.125 13.3M 5193 3 4:13 51.750 19.000
DLJ 59.375 -2.375d 61.750 62.125 62.125 55.500 15672 1055 113 4:00 100.750 20.375
MWD 88.250 -3.500d 91.750 89.750 89.750 85.250 48059 1740 25 4:28 116.938 36.500
MER 70.688 -4.563d 75.250 74.500 74.500 69.000 9.4M 4338 37 4:33 109.125 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 127.750 5.125u 122.625 121.000 131.125 120.250 11085 1528 2 4:01 145.875 23.938
PFE 106.250 -0.125d 106.375 107.000 107.375 104.000 38406 4206 1 4:18 150.125 86.000
AMGN 61.750 -0.188- 61.938 61.750 62.500 60.625 29047 2752 6 4:01 81.375 28.969
BGEN 105.563 -2.500d 108.063 107.438 107.500 104.000 11079 1318 5 4:00 120.500 41.750

Laser [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LZRC 47.625 2.750u 44.875 45.250 48.125 44.875 3808 293 15 4:00 50.750 10.125
LVCI 58.563 0.313u 58.250 58.500 60.000 58.250 2552 336 80 4:01 61.000 8.500
BOL 76.063 -0.063d 76.125 76.188 76.375 75.625 1363 175 70 4:20 84.750 38.063
BEAM 19.250 -0.438d 19.688 19.750 19.750 18.125 8854 1046 8 3:59 23.063 3.000
VISX 55.063 -0.813d 55.875 55.750 57.000 52.688 14145 1907 2 4:00 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
JBL 49.000 1.250u 47.750 47.625 49.125 45.875 5185 345 88 4:01 54.188 11.500
FLEX 49.500 0.625u 48.875 48.500 51.000 47.563 9120 484 20 4:00 57.375 10.984
SANM 71.000 -0.625d 71.625 71.500 71.813 67.688 11115 1271 100 4:01 81.125 19.625
SLR 53.375 -0.688d 54.063 53.813 53.875 52.250 14147 616 1717 4:06 57.875 17.719

Misc [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NTAP 49.250 3.063u 46.188 46.625 49.250 46.000 6175 701 10 4:00 67.000 16.000
EXTR 40.375 -1.563d 41.938 42.000 42.000 38.500 974 185 50 3:59 6