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 10664.000 86.000u 10578.000 10578.000 10667.000 10577.000 N/A 9815 N/A 4:30 N/A N/A
BKX 829.900 7.200u 822.700 829.000 832.300 821.800 1664 1445 1 4:31 953.200 545.700
SPZ 1299.500 4.700u 1294.800 1294.800 1304.100 1294.200 1779 1613 1 5:00 1376.000 923.300
VIX 27.520 1.290u 26.230 26.910 28.280 26.440 375 327 1 3:59 60.630 16.730
QQQ 102.000 -1.469d 103.469 104.250 104.250 101.375 55739 1479 98 4:15 114.563 97.000
SOX 387.050 -8.860d 395.910 395.910 395.910 384.880 1773 1582 1 4:31 429.310 182.590
COMP 2403.300 -29.100d 2432.400 2440.700 2444.000 2402.200 474 413 1 5:16 2677.700 1357.100
NDX 2030.400 -44.100d 2074.500 2074.500 2083.000 2029.200 1865 1689 1 5:16 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 121.625 3.188u 118.438 118.438 121.625 118.438 15283 981 6 4:15 142.625 67.000
HWP 91.438 1.688d 89.750 91.625 92.375 89.625 27644 1772 3 5:01 97.563 47.063
MRK 68.313 1.563u 66.750 68.000 68.375 67.000 50182 2949 3 5:01 87.375 55.750
WMT 45.500 1.125u 44.375 45.000 46.188 44.688 N/A 8599 13 4:21 53.406 26.219
JPM 131.750 0.875u 130.875 131.188 132.875 130.500 6331 803 16 4:08 147.813 72.125
GE 102.875 0.813d 102.063 103.063 103.500 102.063 40564 3291 10 5:01 117.438 69.000

Tech_Titans [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
WCOM 86.938 1.563u 85.375 85.750 87.750 85.625 9.1M 9759 2 4:01 94.875 39.000
LU 59.500 0.625u 58.875 59.000 60.125 59.000 9.4m 5980 2 4:21 67.000 26.719
DELL 33.188 -0.313d 33.500 34.000 34.375 33.188 21M 20605 5 4:01 55.000 19.313
IBM 112.938 -0.813d 113.750 114.563 115.313 111.563 51126 3352 4 4:24 123.000 53.000
CSCO 108.813 -1.313d 110.125 110.000 113.125 108.500 11.8M 15535 8 4:01 122.313 41.125
EMC 47.875 -1.438d 49.313 50.000 50.188 47.313 41898 4158 1 4:21 67.438 20.063
INTC 50.500 -1.438d 51.938 52.500 52.625 50.313 24.5M 21208 6 4:01 71.844 32.828
MSFT 76.375 -2.063d 78.438 78.375 78.938 76.125 16.5M 16249 5 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CNET 45.063 -1.375d 46.438 48.000 49.000 45.000 21192 4505 154 4:01 79.750 7.250
RNWK 60.000 -2.625d 62.625 63.500 65.000 59.875 13979 3586 2 4:01 131.875 7.625
DCLK 85.125 -2.688d 87.813 90.000 92.000 84.500 20638 5898 2 4:01 176.000 6.750
AOL 105.750 -4.375d 110.125 110.875 112.000 105.625 21M 17157 20 5:01 175.500 17.250
INKT 87.063 -4.438d 91.500 92.500 94.375 87.000 11914 2939 2 4:00 159.125 15.375
CMGI 89.125 -4.500d 93.625 95.625 96.375 88.500 63473 18691 16 4:01 165.000 8.297
AMZN 105.063 -7.063d 112.125 113.938 114.500 104.500 8.7M 18715 2 4:01 221.250 13.734
YHOO 135.375 -7.125d 142.500 142.500 144.500 133.500 7.6M 18942 10 4:01 244.000 24.781
EBAY 161.313 -7.500d 168.813 170.375 171.000 160.000 27705 8714 53 4:00 234.000 8.406
PCLN 85.000 -7.813d 92.813 93.375 95.875 84.000 26816 8104 1 4:01 165.000 58.000
ATHM 105.250 -9.188d 114.438 114.375 114.875 105.000 38683 7133 21 4:01 198.000 23.500

Networkers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ASND 97.625 1.688u 95.938 96.375 98.188 96.250 30523 3094 1 4:01 102.563 32.625
COMS 26.625 -0.500d 27.125 27.188 27.500 26.563 27871 3418 20 4:00 51.125 20.000
SUNW 56.000 -0.688d 56.688 57.000 58.625 55.813 60398 7926 99 4:01 72.500 19.188
NN 25.750 -0.750d 26.500 26.688 26.938 25.500 10648 337 31 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 102.063 3.188d 98.875 102.250 107.313 101.000 53633 10542 122 4:01 119.750 18.875
NOK 73.438 0.813d 72.625 74.250 74.250 72.813 10225 794 10 4:00 85.688 29.531
ERICY 28.313 0.438d 27.875 28.438 28.625 28.125 25153 1417 5 4:00 34.000 15.000
MOT 82.750 0.063d 82.688 82.813 84.125 82.125 20216 1371 574 4:02 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NT 78.000 3.063u 74.938 75.375 78.125 75.188 15761 1079 1 4:01 79.938 26.813
WCII 57.000 2.500u 54.500 54.938 58.813 54.625 29749 2924 190 4:01 56.125 10.250
CMVT 69.625 1.000u 68.625 68.500 70.125 67.500 12181 939 106 4:01 74.375 19.578
PCS 46.188 1.000u 45.188 45.750 46.938 45.500 9329 695 10 4:58 58.125 12.750
RCNC 43.813 0.813d 43.000 44.813 45.125 43.438 8798 1225 125 4:01 54.500 8.750
ANTC 29.625 0.375u 29.250 29.250 30.250 29.000 5170 282 3 3:59 34.188 11.500
TLAB 56.688 -0.188d 56.875 58.000 59.250 56.500 25344 3506 168 4:01 63.938 15.688
GBLX 45.188 -0.375d 45.563 46.063 46.250 44.750 8939 904 100 4:00 64.250 8.000
ADLAC 73.875 -1.000d 74.875 76.000 76.500 72.813 3007 340 42 4:00 87.000 23.000
ADCT 48.563 -1.438d 50.000 49.938 50.188 47.625 13135 1257 149 4:01 52.250 15.750
QWST 39.313 -1.875d 41.188 41.250 41.500 39.250 31694 4321 164 4:01 52.375 11.000
MFNX 38.000 -1.938d 39.938 40.375 40.625 37.688 7620 824 1 4:00 46.375 4.219
COVD 44.000 -2.750d 46.750 47.000 47.500 43.500 3379 396 22 3:58 81.000 20.656
AWRE 40.500 -3.750d 44.250 45.000 45.188 38.125 20715 2940 1 3:59 87.125 4.250
LVLT 69.500 -4.531d 74.031 74.438 75.000 69.375 14224 2306 38 4:00 100.125 22.375
CMTN 60.000 -5.000d 65.000 65.000 66.000 60.000 1551 269 1 3:56 78.375 50.500
RBAK 83.625 -6.125d 89.750 90.500 94.188 81.500 905 223 1 3:59 112.875 65.000
UNPH 134.875 -6.250d 141.125 141.438 141.438 133.250 5827 1162 62 4:01 148.000 31.250

E*Portals [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
INSP 38.750 -0.125d 38.875 40.500 41.250 38.500 7052 1491 1 4:00 72.625 9.750
SEEK 37.438 -1.000d 38.438 39.063 39.125 35.813 12288 2043 39 4:00 100.000 14.875
GNET 96.750 -3.938d 100.688 100.000 102.000 93.375 4876 1258 1 4:00 199.000 6.406
LCOS 88.000 -5.750d 93.750 94.000 94.438 87.750 9723 2409 106 4:01 145.375 20.063

ISPs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ELNK 50.938 0.188d 50.750 52.250 52.875 50.000 4488 1124 4 4:00 99.375 19.500
VRIO 55.000 0.000u 55.000 54.500 56.000 53.125 2878 570 75 4:01 78.000 13.000
CNCX 30.000 -1.250d 31.250 33.000 33.000 28.750 6787 675 100 3:59 57.625 7.125
PSIX 40.438 -1.563d 42.000 42.438 42.875 40.063 13371 1006 9 4:01 73.750 8.375
ABOV 30.063 -1.625d 31.688 32.500 33.375 30.000 10073 2172 1 4:00 75.500 5.750
MSPG 65.313 -2.438d 67.750 68.438 70.688 65.000 6154 1789 10 4:00 133.000 16.906
EXDS 74.063 -3.438d 77.500 78.250 79.750 74.000 8090 1855 11 4:00 109.125 7.750

E*Banking [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
TBFC 71.625 -1.313d 72.938 74.250 75.750 71.125 6417 1522 3 4:00 151.750 7.875
SONE 38.125 -1.750d 39.875 39.250 39.750 37.000 3596 542 1 4:00 79.250 4.625
NTBK 32.000 -6.250d 38.250 37.375 37.500 32.000 33259 5668 20 4:01 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NDB 40.375 0.375u 40.000 40.000 41.000 38.750 4486 835 18 4:00 93.000 8.125
SCH 96.125 0.000d 96.125 97.688 98.375 94.750 27727 2149 72 4:01 155.000 18.500
EGRP 37.375 -0.875d 38.250 39.438 40.000 37.250 8.2M 16265 147 4:01 72.250 2.500
NITE 50.625 -2.625d 53.250 53.750 55.250 50.563 27922 5635 5 4:00 81.625 2.250
AMTD 80.313 -5.313d 85.625 87.000 89.250 80.000 32210 9693 1 4:00 188.375 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 51.250 1.250d 50.000 53.500 54.000 50.688 3208 365 1 3:59 111.750 37.250
BVSN 51.875 -0.500d 52.375 52.625 53.000 51.625 2957 475 18 4:00 72.375 9.250
CPTH 49.250 -1.500d 50.750 51.500 52.500 48.750 6960 508 90 3:59 150.250 45.000
INTU 83.750 -2.188d 85.938 85.813 86.000 82.500 6929 1034 3 4:01 110.750 26.250
VRSN 57.000 -3.125d 60.125 61.125 61.250 55.125 12129 1452 2 4:00 94.125 9.688
MACR 39.750 -3.375d 43.125 43.438 43.688 39.500 2426 477 5 4:00 53.250 12.313
VERT 73.875 -5.000d 78.875 79.250 80.250 73.000 1364 351 2 3:59 149.000 34.750
NSOL 52.375 -6.250d 58.625 58.563 58.625 52.125 10514 2102 2 4:00 153.750 10.500

E*Misc [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
HLTH 77.875 -0.844u 78.719 77.188 81.750 74.000 5656 1818 50 4:00 126.188 21.750
GMST 57.625 -1.688d 59.313 59.375 59.500 56.875 6920 467 118 4:01 64.000 15.500
ETYS 46.688 -3.625d 50.313 49.938 50.000 45.500 16971 1714 2 4:00 83.563 44.750
IVIL 37.750 -5.375d 43.125 43.938 44.000 37.125 5123 1092 3 4:00 130.000 40.375

PCs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BBY 55.313 7.438u 47.875 50.625 55.938 50.625 44363 2834 N/A 4:08 57.375 14.875
AAPL 47.438 0.875u 46.563 46.875 48.000 46.813 43617 3387 155 4:01 50.000 25.625
CPQ 23.000 -0.375d 23.375 23.500 23.750 22.813 N/A 5193 20 4:21 51.250 22.250
GTW 58.563 -0.625d 59.188 59.625 59.625 58.438 3700 463 75 4:02 84.500 36.125
LXK 132.125 -0.750d 132.875 132.875 132.875 130.000 4412 446 38 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
TER 56.500 1.000u 55.500 56.000 57.188 55.438 6023 440 20 4:02 66.500 15.000
NVLS 51.750 -0.250d 52.000 52.125 53.125 50.125 11317 1419 15 4:00 75.500 20.875
AMAT 57.250 -0.375d 57.625 57.500 58.313 55.625 55612 6751 6 4:01 71.625 21.563
KLAC 45.625 -0.375d 46.000 46.000 46.875 44.375 14817 2257 40 4:00 65.000 20.750
SNPS 43.625 -0.375d 44.000 43.938 44.750 43.500 6501 427 19 4:00 61.250 24.500
LRCX 28.750 -0.625d 29.375 29.375 29.375 28.625 6356 367 28 4:00 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 96.000 1.250d 94.750 96.688 100.500 93.438 26732 6387 5 4:00 109.688 23.500
STM 118.750 1.188u 117.563 117.563 119.750 117.125 3097 245 1 4:00 128.000 35.875
TXN 111.375 0.438u 110.938 110.938 112.875 110.063 18616 1419 5 4:02 117.875 45.375
PMCS 47.625 -0.875d 48.500 48.625 49.625 47.406 3052 448 211 4:00 55.094 11.438
RMBS 72.438 -0.938d 73.375 73.750 75.438 69.125 16732 1715 5 4:00 109.938 35.500
VTSS 55.188 -2.063d 57.250 57.375 57.625 54.875 11415 914 100 4:01 59.000 17.125
LLTC 54.125 -2.250d 56.375 56.750 56.750 53.625 15448 1450 10 4:00 64.125 19.563
MCHP 38.688 -2.688d 41.375 41.625 41.625 37.313 8340 923 91 4:01 46.750 17.000
XLNX 43.875 -2.813d 46.688 45.813 45.875 43.250 33624 3582 53 4:00 54.375 14.875
LSCC 47.656 -3.156d 50.813 50.625 50.750 46.250 6100 528 3 4:00 58.750 18.875
QLGC 117.000 -4.750d 121.750 124.000 124.500 115.750 5448 770 10 3:59 123.500 13.938
ALTR 32.563 -5.438d 38.000 35.500 36.000 31.500 16.7M 12423 137 4:01 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LGTO 53.813 0.938u 52.875 52.750 54.875 52.625 6692 740 2 4:00 67.750 26.000
NEON 45.688 0.313u 45.375 45.000 46.688 44.750 4758 603 4 3:58 78.375 12.000
MERQ 33.688 0.125u 33.563 33.500 34.938 33.000 3548 395 61 4:01 39.938 10.563
SEBL 47.750 -0.250d 48.000 48.000 48.094 46.625 8367 630 149 4:01 54.500 15.125
RATL 32.313 -0.469d 32.781 32.375 32.750 32.125 8656 384 1 4:00 35.625 10.500
VRTS 89.188 -0.750d 89.938 90.063 90.500 88.000 10174 891 20 4:01 90.625 23.750
CA 48.250 -0.750d 49.000 48.500 48.875 48.000 12398 762 252 4:00 61.938 26.000
CTXS 49.375 -1.000d 50.375 51.000 53.500 49.125 23432 2936 161 4:00 53.750 23.125
CHKP 44.000 -1.000d 45.000 44.813 45.063 42.688 4765 669 20 3:59 56.000 10.875
EFII 46.625 -1.125d 47.750 48.000 48.625 46.563 6958 581 6 4:01 52.000 13.500
ERTS 45.813 -1.313d 47.125 47.125 47.500 45.625 3182 407 44 4:00 57.125 33.250
ADBE 73.500 -1.563d 75.063 74.375 74.500 73.000 5467 682 9 4:01 81.063 23.625
CPWR 28.125 -2.500d 30.625 30.563 30.625 28.000 52644 3256 166 4:01 39.906 16.375
BMCS 45.875 -4.688d 50.563 50.813 51.125 45.688 29550 2803 11 4:01 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BAC 64.313 1.063u 63.250 64.000 64.500 62.875 26803 1373 2 4:22 88.438 44.000
C 42.250 0.625d 41.625 43.000 43.063 41.125 64521 3689 6 4:16 51.750 19.000
CMB 71.625 0.563d 71.063 71.813 72.250 70.125 37697 1413 12 5:01 91.125 35.563
GS 63.625 0.375d 63.250 64.000 64.188 63.125 8526 404 259 4:01 77.250 62.000
WFC 39.750 0.063u 39.688 39.625 39.938 39.500 19024 885 466 4:01 44.875 27.500
MWD 88.000 -0.250d 88.250 88.500 88.750 86.375 21801 1288 23 4:01 116.938 36.500
MER 69.938 -0.750d 70.688 71.500 71.750 69.000 49984 2790 1 4:21 109.125 35.750
DLJ 57.125 -2.250d 59.375 60.375 60.625 57.125 4810 537 295 4:02 100.750 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 108.500 2.250u 106.250 107.500 109.125 106.750 38152 4152 7 4:20 150.125 86.000
IMNX 129.875 2.125u 127.750 129.000 130.875 126.000 7439 824 18 4:00 145.875 23.938
BGEN 106.125 0.563d 105.563 106.500 107.000 105.000 7091 1025 9 4:00 120.500 41.750
AMGN 60.500 -1.250d 61.750 62.000 62.000 60.125 49255 3406 2 4:01 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 76.063 0.000d 76.063 76.188 76.375 75.813 1245 163 5 4:00 84.750 38.063
VISX 54.750 -0.313d 55.063 55.688 55.875 53.875 7777 884 1 4:00 71.188 10.484
LZRC 47.188 -0.438d 47.625 49.125 49.250 46.563 11143 661 50 4:00 50.750 10.125
LVCI 57.750 -0.813d 58.563 58.750 58.938 57.750 1787 187 80 4:01 61.000 8.500
BEAM 17.875 -1.375d 19.250 19.625 19.625 17.750 4973 717 4 4:00 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SLR 54.313 0.938u 53.375 53.625 54.938 53.375 13547 588 62 4:02 57.875 17.719
JBL 49.000 0.000d 49.000 49.125 50.375 48.438 3016 229 4 4:03 54.188 11.500
FLEX 49.375 -0.125d 49.500 50.156 50.250 48.875 5189 257 10 3:59 57.375 10.984
SANM 69.000 -1.938d 70.938 71.313 72.375 68.875 7802 760 110 4:01 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 49.313 0.188d 49.125 49.500 50.750 49.000 8339 882 1 3:59 67.000 16.000
EXTR 40.125 -0.250d 40.375 40.313 40.750 39.875 692 78 2 4:00 65.125 35.063