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 10645.000 67.000u 10578.000 10578.000 10667.000 10577.000 N/A 7531 N/A 2:31 N/A N/A
SPZ 1299.800 5.000u 1294.800 1294.800 1304.100 1294.800 1214 1093 1 2:36 1376.000 923.300
BKX 827.600 4.900d 822.700 829.000 832.300 823.200 1189 1017 1 2:31 953.200 545.700
VIX 27.450 1.220u 26.230 26.910 28.000 26.440 292 256 1 2:36 60.630 16.730

QQQ 102.750 -0.719d 103.469 104.250 104.250 101.938 47624 1114 5 2:31 114.563 97.000
SOX 388.780 -7.130d 395.910 395.910 395.910 384.880 1298 1147 1 2:31 429.310 182.590
COMP 2425.200 -7.200d 2432.400 2441.000 2444.000 2412.400 311 262 2 2:36 2677.700 1357.100
NDX 2055.100 -19.400d 2074.500 2074.500 2083.000 2041.300 1285 1137 1 2:51 2283.600 1063.300

DOW [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AXP 120.625 2.188u 118.438 118.438 121.000 118.438 10719 665 6 2:31 142.625 67.000
HWP 91.313 1.563d 89.750 91.625 91.750 89.625 18195 1289 N/A 2:31 97.563 47.063
MRK 68.063 1.313u 66.750 68.000 68.313 67.000 30914 2161 1 2:31 87.375 55.750
GE 103.313 1.250u 102.063 103.063 103.500 102.188 26146 2445 1 2:31 117.438 69.000

WMT 45.500 1.125u 44.375 45.000 46.188 44.688 N/A 7151 1 2:31 53.406 26.219
JPM 131.750 0.875u 130.875 131.188 132.875 130.500 4774 611 3 2:30 147.813 72.125

Tech_Titans [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
WCOM 87.375 2.000u 85.375 85.750 87.500 85.625 65071 6967 8 2:36 94.875 39.000
LU 59.813 0.938u 58.875 59.000 60.125 59.000 N/A 4427 1121 2:36 67.000 26.719
CSCO 110.625 0.500u 110.125 110.000 113.125 109.375 N/A 12231 10 2:36 122.313 41.125
DELL 33.875 0.375d 33.500 34.000 34.375 33.375 N/A 16142 2 2:36 55.000 19.313

IBM 113.625 -0.125d 113.750 114.563 115.313 112.313 37631 2501 1 2:31 123.000 53.000
EMC 48.938 -0.375d 49.313 50.000 50.188 48.625 28384 2879 1 2:31 67.438 20.063
INTC 50.875 -1.063d 51.938 52.500 52.625 50.500 N/A 16049 6 2:36 71.844 32.828
MSFT 77.000 -1.438d 78.438 78.375 78.938 76.625 N/A 11483 5 2:36 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 47.250 0.813d 46.438 48.000 49.000 45.750 16060 3543 2 2:35 79.750 7.250
DCLK 88.000 0.188d 87.813 90.000 92.000 84.500 15092 4490 4 2:36 176.000 6.750
RNWK 62.125 -0.500d 62.625 63.500 65.000 60.000 9990 2675 1 2:36 131.875 7.625
INKT 89.469 -2.031d 91.500 92.500 94.375 87.125 9303 2267 1 2:36 159.125 15.375

CMGI 91.531 -2.094d 93.625 95.625 96.375 89.250 45638 13451 1 2:36 165.000 8.297
AOL 107.188 -2.938d 110.125 110.875 112.000 106.813 N/A 11928 2 2:31 175.500 17.250
YHOO 138.688 -3.813d 142.500 142.500 144.500 136.000 53030 13239 1 2:36 244.000 24.781
AMZN 108.000 -4.125d 112.125 113.938 114.500 106.500 62952 13540 1 2:36 221.250 13.734

ATHM 109.750 -4.688d 114.438 114.375 114.875 109.625 26121 4227 2 2:36 198.000 23.500
PCLN 88.125 -4.781d 92.906 93.375 95.875 85.500 20514 6095 1 2:36 165.000 58.000
EBAY 163.563 -5.250d 168.813 170.375 171.000 160.125 21172 6533 2 2:36 234.000 8.406

Networkers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ASND 97.688 1.750u 95.938 96.375 98.188 96.250 22032 2240 5 2:36 102.563 32.625
SUNW 57.750 1.063u 56.688 57.000 58.625 57.000 44187 5828 1 2:36 72.500 19.188
COMS 27.188 0.063- 27.125 27.188 27.500 26.813 20415 2521 10 2:36 51.125 20.000
NN 25.813 -0.688d 26.500 26.688 26.938 25.750 7109 258 N/A 2:30 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 104.250 5.375u 98.875 102.250 107.313 102.125 44411 8647 40 2:36 119.750 18.875
NOK 74.000 1.375d 72.625 74.250 74.250 72.875 6485 571 1 2:31 85.688 29.531
ERICY 28.375 0.500d 27.875 28.438 28.625 28.125 21078 1138 2 2:36 34.000 15.000
MOT 83.125 0.438u 82.688 82.813 84.125 82.125 15779 1086 150 2:35 88.875 38.375

Telecom_Infrastructr [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
WCII 57.750 3.250u 54.500 54.938 58.813 54.625 23979 2396 5 2:36 56.125 10.250
NT 77.125 2.188u 74.938 75.375 77.500 75.188 10907 713 10 2:31 79.938 26.813
TLAB 58.750 1.875u 56.875 58.000 59.250 56.563 18951 2639 5 2:35 63.938 15.688
RCNC 44.250 1.250d 43.000 44.813 45.125 43.438 6466 966 1 2:34 54.500 8.750

PCS 46.188 1.000u 45.188 45.750 46.625 45.500 6763 504 8 2:30 58.125 12.750
CMVT 69.125 0.500u 68.625 68.500 69.438 67.500 9278 642 1 2:36 74.375 19.578
ANTC 29.625 0.375u 29.250 29.250 30.250 29.000 3003 198 22 2:31 34.188 11.500
ADLAC 74.500 -0.375d 74.875 76.000 76.500 72.813 2480 277 6 2:31 87.000 23.000

QWST 40.813 -0.375d 41.188 41.250 41.500 39.250 23805 3346 1 2:36 52.375 11.000
GBLX 45.188 -0.563d 45.750 46.063 46.250 44.750 5350 696 36 2:36 64.250 8.000
MFNX 39.188 -0.813d 40.000 40.375 40.625 39.063 5494 529 10 2:34 46.375 4.219
COVD 45.500 -1.250d 46.750 47.000 47.500 44.000 2643 287 9 2:31 81.000 20.656

ADCT 47.813 -2.188d 50.000 49.938 50.188 47.625 9072 991 52 2:35 52.250 15.750
UNPH 138.625 -2.500d 141.125 141.438 141.438 136.750 3651 865 1 2:36 148.000 31.250
CMTN 62.000 -3.000d 65.000 65.000 66.000 61.875 1205 196 1 2:21 78.375 50.500
LVLT 70.563 -3.469d 74.031 74.438 75.000 69.500 10251 1841 1 2:36 100.125 22.375

AWRE 39.875 -4.375d 44.250 45.000 45.188 38.125 13395 2214 1 2:36 87.125 4.250
RBAK 84.000 -5.750d 89.750 90.500 94.188 81.500 641 172 1 2:29 112.875 65.000

E*Portals [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
INSP 39.750 0.875d 38.875 40.500 41.250 39.000 6015 1220 1 2:36 72.625 9.750
LCOS 92.125 -1.625d 93.750 94.000 94.438 89.563 6012 1560 1 2:36 145.375 20.063
SEEK 36.563 -1.875d 38.438 39.063 39.125 35.875 8195 1418 6 2:36 100.000 14.875
GNET 95.063 -5.625d 100.688 100.000 102.000 93.375 3291 965 1 2:32 199.000 6.406

ISPs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VRIO 55.375 0.375u 55.000 54.500 56.000 53.125 1952 409 3 2:36 78.000 13.000
EXDS 77.781 0.281d 77.500 78.250 79.750 74.000 6057 1331 1 2:35 109.125 7.750
MSPG 68.000 0.250d 67.750 68.438 70.688 66.125 4232 1313 2 2:33 133.000 16.906
ABOV 31.750 0.063d 31.688 32.500 33.375 31.000 7162 1571 5 2:35 75.500 5.750

ELNK 50.625 -0.125d 50.750 52.250 52.875 50.000 3368 891 5 2:36 99.375 19.500
PSIX 41.000 -1.000d 42.000 42.438 42.875 40.063 11172 773 25 2:35 73.750 8.375
CNCX 29.813 -1.438d 31.250 33.000 33.000 28.750 4887 503 1 2:35 57.625 7.125

E*Banking [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
TBFC 73.375 0.438d 72.938 74.250 75.750 71.125 4992 1184 4 2:35 151.750 7.875
SONE 38.750 -1.125d 39.875 39.250 39.750 37.000 2530 437 10 2:35 79.250 4.625
NTBK 33.938 -4.313d 38.250 37.375 37.500 33.625 22168 3630 20 2:36 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SCH 97.000 0.875d 96.125 97.688 98.375 94.750 22426 1675 10 2:31 155.000 18.500
NDB 40.313 0.313u 40.000 40.000 41.000 38.750 3132 641 8 2:29 93.000 8.125
EGRP 38.375 0.125d 38.250 39.438 40.000 37.500 N/A 13295 1 2:36 72.250 2.500
NITE 51.688 -1.563d 53.250 53.750 55.250 51.063 21914 4444 6 2:36 81.625 2.250

AMTD 83.500 -2.125d 85.625 87.000 89.250 80.438 25897 7803 1 2:36 188.375 5.625

E*Commerce_E*SW [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VIGN 52.000 2.000d 50.000 53.500 54.000 50.688 2492 323 12 2:33 111.750 37.250
BVSN 52.375 0.000d 52.375 52.625 53.000 51.625 2259 363 50 2:36 72.375 9.250
MACR 42.125 -1.000d 43.125 43.438 43.688 41.563 1718 305 2 2:22 53.250 12.313
CPTH 49.500 -1.250d 50.750 51.500 52.500 48.750 5539 448 1 2:35 150.250 45.000

INTU 84.500 -1.438d 85.938 85.813 86.000 82.500 5095 814 2 2:32 110.750 26.250
NSOL 56.625 -2.000d 58.625 58.563 58.625 55.000 5991 1171 2 2:36 153.750 10.500
VRSN 57.625 -2.500d 60.125 61.125 61.250 55.125 8333 1129 21 2:35 94.125 9.688
VERT 76.000 -2.875d 78.875 79.250 80.250 73.000 984 260 6 2:32 149.000 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 58.625 -0.688d 59.313 59.375 59.500 56.875 5271 360 1 2:28 64.000 15.500
HLTH 77.375 -1.344u 78.719 77.188 81.750 74.000 4376 1507 1 2:36 126.188 21.750
ETYS 47.500 -2.813d 50.313 49.938 50.000 45.500 12159 1460 5 2:35 83.563 44.750
IVIL 39.375 -3.750d 43.125 43.938 44.000 39.000 3844 760 3 2:33 130.000 40.375

PCs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BBY 53.188 5.313u 47.875 50.625 53.750 50.625 31605 1858 9 2:31 57.375 14.875
AAPL 47.250 0.688u 46.563 46.875 48.000 46.813 33411 2664 70 2:36 50.000 25.625
CPQ 23.125 -0.250d 23.375 23.500 23.750 23.000 57094 3718 80 2:31 51.250 22.250
GTW 58.813 -0.375d 59.188 59.625 59.625 58.438 2814 349 41 2:35 84.500 36.125

LXK 131.438 -1.438d 132.875 132.875 132.875 130.000 3558 330 6 2:24 145.000 50.750

SemiCapX_EDA [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
TER 56.750 1.250u 55.500 56.000 57.188 55.438 4468 309 100 2:31 66.500 15.000
KLAC 46.125 0.125u 46.000 46.000 46.500 44.375 10463 1702 1 2:35 65.000 20.750
NVLS 52.125 0.125- 52.000 52.125 53.000 50.125 7854 956 1 2:36 75.500 20.875
SNPS 43.938 -0.063- 44.000 43.938 44.750 43.875 4064 284 2 2:35 61.250 24.500

AMAT 57.250 -0.375d 57.625 57.500 57.563 55.625 37174 4716 9 2:35 71.625 21.563
LRCX 28.813 -0.563d 29.375 29.375 29.375 28.625 3810 253 5 2:35 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 98.125 3.375u 94.750 96.688 100.500 93.438 18908 5009 7 2:36 109.688 23.500
STM 119.000 1.438u 117.563 117.563 119.750 117.125 2329 210 18 2:28 128.000 35.875
TXN 111.625 0.688u 110.938 110.938 112.875 110.063 14062 1107 85 2:35 117.875 45.375
PMCS 48.000 -0.500d 48.500 48.625 49.625 47.406 2215 370 5 2:32 55.094 11.438

LLTC 55.125 -1.250d 56.375 56.750 56.750 53.625 11638 1086 11 2:36 64.125 19.563
XLNX 44.563 -2.125d 46.688 45.813 45.875 43.250 24094 2778 2 2:35 54.375 14.875
VTSS 55.125 -2.125d 57.250 57.375 57.625 54.875 7058 698 16 2:35 59.000 17.125
RMBS 70.438 -2.938d 73.375 73.750 75.438 69.125 13867 1375 1 2:36 109.938 35.500

MCHP 38.250 -3.188d 41.438 41.625 41.625 38.250 5400 529 2 2:36 46.750 17.000
LSCC 46.688 -4.125d 50.813 50.625 50.750 46.250 3121 365 30 2:32 58.750 18.875
QLGC 117.375 -4.375d 121.750 124.000 124.500 115.750 4068 614 3 2:36 123.500 13.938
ALTR 33.375 -4.625d 38.000 35.500 36.000 31.500 N/A 9877 1 2:36 41.156 14.125

Software [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CTXS 51.875 1.500u 50.375 51.000 53.500 49.125 18012 2273 1 2:36 53.750 23.125
LGTO 54.063 1.188u 52.875 52.750 54.875 52.625 5237 585 3 2:31 67.750 26.000
NEON 46.250 0.875u 45.375 45.000 46.688 44.750 3521 480 5 2:35 78.375 12.000
MERQ 33.813 0.250u 33.563 33.500 34.938 33.000 2242 314 20 2:26 39.938 10.563

RATL 32.375 -0.406- 32.781 32.375 32.750 32.125 6321 301 3 2:36 35.625 10.500
CA 48.563 -0.438u 49.000 48.500 48.875 48.000 10463 576 16 2:31 61.938 26.000
CHKP 44.438 -0.563d 45.000 44.813 45.063 43.750 3112 396 1 2:35 56.000 10.875
ERTS 46.438 -0.688d 47.125 47.125 47.438 45.750 2057 273 2 2:27 57.125 33.250

SEBL 47.281 -0.719d 48.000 48.000 48.094 46.750 4840 452 10 2:35 54.500 15.125
EFII 47.000 -0.750d 47.750 48.000 48.625 47.000 4854 448 10 2:35 52.000 13.500
VRTS 89.000 -0.938d 89.938 90.063 90.500 88.000 6181 639 14 2:36 90.625 23.750
ADBE 73.984 -1.078d 75.063 74.375 74.500 73.000 3788 499 296 2:35 81.063 23.625

CPWR 28.750 -1.875d 30.625 30.563 30.625 28.688 33989 2155 75 2:36 39.906 16.375
BMCS 47.750 -2.813d 50.563 50.813 51.125 47.625 21560 1952 3 2:36 60.250 30.000

Banks_Brokers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GS 64.000 0.750- 63.250 64.000 64.188 63.125 5718 309 20 2:31 77.250 62.000
BAC 63.813 0.563d 63.250 64.000 64.500 62.875 16780 987 5 2:31 88.438 44.000
C 42.188 0.563d 41.625 43.000 43.063 41.625 48535 2811 2 2:31 51.750 19.000
WFC 39.813 0.125u 39.688 39.625 39.938 39.625 13229 639 139 2:30 44.875 27.500

CMB 71.000 -0.063d 71.063 71.813 72.250 70.375 28197 1029 11 2:31 91.125 35.563
MWD 88.063 -0.188d 88.250 88.500 88.750 86.375 17382 1024 5 2:31 116.938 36.500
MER 70.125 -0.563d 70.688 71.500 71.750 69.000 42182 2168 10 2:31 109.125 35.750
DLJ 58.750 -0.625d 59.375 60.375 60.625 58.375 3505 437 2 2:28 100.750 20.375

Bios_Drugs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PFE 108.438 2.188u 106.250 107.500 108.563 106.750 27658 2963 1 2:31 150.125 86.000
IMNX 128.500 0.750d 127.750 129.000 130.875 126.000 4441 577 1 2:36 145.875 23.938
BGEN 106.000 0.438d 105.563 106.500 106.625 105.000 4637 712 7 2:35 120.500 41.750
AMGN 60.625 -1.125d 61.750 62.000 62.000 60.125 34529 2511 3 2:36 81.375 28.969

Laser [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BOL 76.188 0.125- 76.063 76.188 76.375 75.813 877 113 6 2:23 84.750 38.063
LZRC 47.563 -0.063d 47.625 49.125 49.250 46.563 9711 558 40 2:36 50.750 10.125
LVCI 58.250 -0.313d 58.563 58.750 58.938 58.250 1157 119 7 2:35 61.000 8.500
VISX 54.563 -0.500d 55.063 55.688 55.875 53.875 5890 680 4 2:35 71.188 10.484

BEAM 18.625 -0.625d 19.250 19.625 19.625 18.313 3044 469 25 2:36 23.063 3.000

ECM [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SANM 72.000 1.063u 70.938 71.313 72.375 69.500 5011 517 7 2:36 81.125 19.625
SLR 54.313 0.938u 53.375 53.625 54.750 53.375 10729 384 11 2:31 57.875 17.719
JBL 49.563 0.563u 49.000 49.125 50.375 49.125 2439 178 13 2:30 54.188 11.500
FLEX 49.625 0.125d 49.500 50.156 50.250 48.875 4455 224 50 2:29 57.375 10.984

Misc [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NTAP 50.063 0.938u 49.125 49.500 50.750 49.000 6095 674 1 2:35 67.000 16.000
EXTR 40.000 -0.375d 40.375 40.313 40.750 39.875 206 61 9 2:33 65.125 35.063