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 10706.000 42.000u 10664.000 10664.000 10756.000 10660.000 N/A 589 N/A 9:53 N/A N/A
COMP 2442.300 39.000u 2403.300 2419.400 2442.300 2419.400 26 25 1 9:56 2677.700 1357.100
NDX 2067.700 37.300u 2030.400 2032.000 2076.000 2032.000 172 144 2 10:12 2283.600 1063.300
SPZ 1310.200 10.700u 1299.500 1299.500 1312.000 1299.500 113 95 1 9:57 1376.000 923.300

SOX 393.290 6.240u 387.050 387.050 395.400 387.050 187 170 1 9:53 429.310 182.590
BKX 831.800 1.900d 829.900 833.700 836.800 831.800 78 66 1 9:52 953.200 545.700
QQQ 103.359 1.359u 102.000 102.750 103.938 102.750 6923 180 20 9:53 114.563 97.000
VIX 26.100 -1.420u 27.520 25.510 26.290 25.510 13 13 1 9:57 60.630 16.730

DOW [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AXP 123.000 1.375u 121.625 121.500 123.500 121.250 1644 80 N/A 9:51 142.625 67.000
HWP 92.438 1.000u 91.438 91.250 92.938 91.250 2018 182 2 9:52 97.563 47.063
JPM 132.750 1.000u 131.750 132.063 133.250 131.875 961 71 2 9:52 147.813 72.125
GE 103.313 0.438u 102.875 103.250 104.063 103.250 4541 371 N/A 9:53 117.438 69.000

WMT 45.875 0.375d 45.500 46.000 46.500 45.750 11618 931 9 9:53 53.406 26.219
MRK 68.063 -0.250d 68.313 68.313 68.688 68.000 6516 386 627 9:58 87.375 55.750

Tech_Titans [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CSCO 111.500 2.688u 108.813 109.500 111.875 109.500 16018 2509 1 9:58 122.313 41.125
MSFT 78.063 1.688u 76.375 76.938 78.188 76.750 26709 2918 1 9:58 95.625 41.563
EMC 49.563 1.688u 47.875 49.500 49.750 48.563 8442 378 793 9:58 67.438 20.063
INTC 51.563 1.063- 50.500 51.563 51.750 51.375 39154 3906 15 9:58 71.844 32.828

LU 60.500 1.000u 59.500 60.000 60.813 59.938 10316 707 53 9:53 67.000 26.719
IBM 113.688 0.750u 112.938 113.625 114.125 113.375 6622 323 N/A 9:53 123.000 53.000
DELL 33.938 0.750u 33.188 33.750 34.125 32.922 33999 3070 6 9:58 55.000 19.313
WCOM 87.438 0.500u 86.938 87.125 87.500 87.000 8369 968 3 9:58 94.875 39.000

E*Titans [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PCLN 90.875 6.750u 84.125 84.500 92.250 83.375 6266 1836 1 9:58 165.000 58.000
YHOO 141.188 5.813u 135.375 136.125 143.000 134.000 16614 4164 2 9:58 244.000 24.781
ATHM 110.500 5.250u 105.250 107.375 111.000 107.000 7017 1698 10 9:58 198.000 23.500
EBAY 166.000 4.688u 161.313 161.250 167.875 157.375 6659 1889 1 9:58 234.000 8.406

CMGI 93.750 4.625u 89.125 90.438 94.750 89.250 12734 3564 7 9:58 165.000 8.297
INKT 91.375 4.313u 87.063 88.500 92.000 88.250 2431 614 2 9:58 159.125 15.375
AMZN 108.750 3.688u 105.063 105.625 110.000 103.000 18230 3794 5 9:58 221.250 13.734
DCLK 88.688 3.563u 85.125 86.750 90.500 84.813 3464 1031 2 9:58 176.000 6.750

CNET 48.250 3.188u 45.063 46.250 48.500 46.125 3936 809 2 9:58 79.750 7.250
RNWK 63.125 3.125u 60.000 62.063 64.000 61.250 2984 750 1 9:58 131.875 7.625
AOL 108.500 2.750u 105.750 106.625 110.125 106.063 34955 3260 N/A 9:53 175.500 17.250

Networkers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ASND 99.438 1.813u 97.625 97.938 99.625 97.875 3743 534 5 9:58 102.563 32.625
SUNW 57.563 1.563u 56.000 56.625 57.625 56.563 12312 1229 3 9:58 72.500 19.188
COMS 27.188 0.563u 26.625 26.438 27.188 26.375 3673 496 5 9:58 51.125 20.000
NN 25.875 0.125- 25.750 25.875 25.875 25.750 185 14 57 9:57 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 105.000 2.938u 102.063 103.938 106.250 103.250 6665 1125 2 9:58 119.750 18.875
MOT 83.750 1.000u 82.750 83.125 84.250 83.125 2125 132 N/A 9:53 88.875 38.375
ERICY 28.500 0.188u 28.313 28.375 28.500 28.313 4772 194 1 9:58 34.000 15.000
NOK 73.250 -0.188d 73.438 73.438 73.813 73.188 721 84 22 9:53 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 139.063 4.188u 134.875 136.750 139.500 135.250 1131 238 2 9:58 148.000 31.250
AWRE 43.750 3.250u 40.500 41.813 44.125 41.813 1985 277 3 9:57 87.125 4.250
QWST 41.250 1.938u 39.313 40.250 41.375 40.125 4561 659 4 9:58 52.375 11.000
TLAB 58.250 1.563u 56.688 57.750 59.188 57.563 2119 371 2 9:58 63.938 15.688

PCS 47.688 1.500u 46.188 47.000 47.938 46.875 2679 170 12 9:52 58.125 12.750
LVLT 70.750 1.250u 69.500 69.938 71.500 69.625 1625 320 2 9:57 100.125 22.375
CMTN 61.000 1.000u 60.000 60.500 61.000 60.000 139 25 3 9:52 78.375 50.500
COVD 45.000 1.000u 44.000 44.625 45.750 44.250 187 52 1 9:57 81.000 20.656

GBLX 45.875 0.750d 45.125 45.938 46.000 45.375 633 104 2 9:57 64.250 8.000
NT 78.563 0.688d 77.875 78.625 78.938 78.313 1957 103 5 9:53 79.938 26.813
RCNC 44.375 0.563u 43.813 43.938 44.625 43.938 640 108 10 9:58 54.500 8.750
ANTC 29.875 0.250u 29.625 29.625 30.000 29.500 61 17 5 9:49 34.188 11.500

ADCT 48.750 0.188u 48.563 48.563 49.000 48.563 1450 124 6 9:58 52.250 15.750
WCII 57.125 0.125u 57.000 57.063 57.375 57.000 6638 101 10 9:57 58.813 10.250
MFNX 38.000 0.000u 38.000 37.875 38.375 37.688 1621 184 76 9:57 46.375 4.219
ADLAC 73.750 -0.125u 73.875 72.875 73.750 72.875 42 9 1 9:54 87.000 23.000

CMVT 69.375 -0.250d 69.625 70.000 70.500 68.500 1907 206 1 9:57 74.375 19.578
RBAK 83.250 -0.375d 83.625 84.000 85.250 83.000 65 15 2 9:52 112.875 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 99.500 2.750u 96.750 96.688 100.000 96.688 602 168 2 9:57 199.000 6.406
LCOS 90.375 2.375u 88.000 89.063 91.875 88.000 2647 687 7 9:58 145.375 20.063
INSP 40.250 1.500u 38.750 39.750 40.625 39.125 1002 186 3 9:57 72.625 9.750
SEEK 38.000 0.563u 37.438 37.500 38.188 37.500 3180 393 1 9:57 100.000 14.875

ISPs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EXDS 77.500 3.438u 74.063 74.500 77.500 74.000 1348 292 1 9:58 109.125 7.750
MSPG 67.875 2.563u 65.313 66.063 68.250 65.938 1160 281 1 9:57 133.000 16.906
PSIX 42.500 2.063u 40.438 40.625 42.750 40.625 1124 215 10 9:58 73.750 8.375
CNCX 31.000 1.000u 30.000 30.250 31.250 30.188 375 64 17 9:57 57.625 7.125

ABOV 31.000 0.938d 30.063 31.375 31.625 30.625 1129 271 2 9:58 75.500 5.750
VRIO 55.875 0.875u 55.000 55.250 55.875 54.875 190 43 3 9:56 78.000 13.000
ELNK 51.750 0.813u 50.938 51.375 52.250 51.375 626 168 10 9:57 99.375 19.500

E*Banking [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
TBFC 73.063 1.438d 71.625 74.188 74.375 72.438 1573 238 5 9:58 151.750 7.875
SONE 38.125 0.000u 38.125 37.750 38.500 37.500 792 85 50 9:57 79.250 4.625
NTBK 29.563 -2.438d 32.000 30.000 31.000 29.000 25489 2030 1 9:58 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 81.938 1.625u 80.313 80.250 84.500 78.500 6090 1551 4 9:58 188.375 5.625
SCH 97.563 1.438u 96.125 97.375 99.000 96.438 2838 200 20 9:52 155.000 18.500
EGRP 38.250 0.875d 37.375 38.313 38.625 37.625 12875 2119 1 9:58 72.250 2.500
NITE 51.438 0.813u 50.625 50.750 52.000 50.688 4672 958 4 9:58 81.625 2.250

NDB 41.000 0.625u 40.375 40.438 41.500 40.250 467 113 7 9:53 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 85.750 2.000u 83.750 83.750 86.375 83.625 614 136 10 9:57 110.750 26.250
VIGN 52.750 1.500u 51.250 51.375 52.875 51.375 45 16 7 9:56 111.750 37.250
MACR 41.125 1.375u 39.750 40.188 41.250 40.094 592 65 8 9:57 53.250 12.313
NSOL 53.500 1.125d 52.375 53.750 54.375 52.500 1881 374 10 9:58 153.750 10.500

BVSN 52.500 0.625u 51.875 52.250 52.625 51.750 338 48 17 9:57 72.375 9.250
VERT 74.375 0.500u 73.875 73.250 76.000 72.750 307 63 10 9:57 149.000 34.750
CPTH 49.625 0.375u 49.250 49.031 49.625 49.031 671 9 150 9:51 150.250 45.000
VRSN 56.313 -0.688u 57.000 55.063 56.875 54.875 1132 195 5 9:58 94.125 9.688

E*Misc [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ETYS 49.875 3.188u 46.688 46.875 49.875 46.625 949 160 1 9:57 83.563 44.750
HLTH 79.750 1.875u 77.875 77.500 81.875 77.500 1269 371 5 9:58 126.188 21.750
IVIL 39.000 1.250d 37.750 39.563 40.000 37.375 605 169 3 9:58 130.000 37.125
GMST 58.500 0.875u 57.625 57.813 58.750 57.500 492 51 1 9:58 64.000 15.500

PCs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LXK 133.625 1.500u 132.125 132.313 134.000 132.188 620 75 5 9:53 145.000 50.750
GTW 59.563 1.000u 58.563 58.625 59.750 58.625 1232 68 123 9:57 84.500 36.125
AAPL 48.125 0.688u 47.438 47.625 48.188 47.375 6971 779 10 9:58 50.000 25.625
CPQ 23.063 0.063d 23.000 23.250 23.250 23.000 13520 579 42 9:52 51.250 22.250

BBY 55.125 -0.188u 55.313 55.000 55.250 53.875 4806 311 7 9:53 57.375 14.875

SemiCapX_EDA [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AMAT 59.438 2.188u 57.250 57.625 59.500 57.250 6041 1101 2 9:58 71.625 21.563
KLAC 47.688 2.063u 45.625 46.375 47.750 46.250 2194 406 10 9:58 65.000 20.750
NVLS 53.500 1.750u 51.750 51.625 53.500 51.625 1140 168 2 9:57 75.500 20.875
TER 58.125 1.625- 56.500 58.125 58.375 58.000 1258 64 1 9:53 66.500 15.000

LRCX 29.500 0.750u 28.750 29.000 29.875 29.000 271 42 4 9:58 39.250 8.375
SNPS 44.125 0.500u 43.625 43.813 44.375 43.750 897 75 1 9:57 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PMCS 50.750 3.125u 47.625 48.500 51.500 48.000 1527 224 100 9:54 55.094 11.438
LLTC 56.625 2.500u 54.125 54.500 56.625 54.250 1263 219 1 9:58 64.125 19.563
QLGC 119.125 2.125u 117.000 117.875 120.250 117.500 174 47 5 9:58 124.500 13.938
BRCM 97.625 1.625u 96.000 97.250 98.313 96.125 2109 438 6 9:58 109.688 23.500

ALTR 34.125 1.563u 32.563 34.063 34.313 33.500 11605 890 3 9:58 41.156 14.125
STM 120.313 1.563u 118.750 118.750 120.500 118.750 355 33 3 9:51 128.000 35.875
TXN 112.875 1.500u 111.375 112.750 113.563 112.625 1706 113 20 9:52 117.875 45.375
XLNX 45.125 1.250u 43.875 44.625 45.500 44.500 3684 302 10 9:58 54.375 14.875

VTSS 56.375 1.188u 55.188 55.875 56.500 55.750 2436 165 1 9:58 59.000 17.125
LSCC 48.625 0.969u 47.656 47.750 49.000 47.750 155 38 1 9:54 58.750 18.875
MCHP 38.938 0.250u 38.688 38.750 39.250 38.500 965 102 13 9:57 46.750 17.000
RMBS 71.375 -1.063d 72.438 72.000 74.000 71.000 1221 235 1 9:58 109.938 35.500

Software [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CHKP 46.750 2.750u 44.000 45.938 47.375 45.938 6618 553 3 9:58 56.000 10.875
BMCS 48.625 2.750u 45.875 46.125 48.750 46.125 4712 630 5 9:58 60.250 30.000
CTXS 51.000 1.625u 49.375 50.188 52.000 50.125 1582 309 5 9:57 53.750 23.125
CPWR 29.500 1.375u 28.125 28.938 29.500 28.625 3845 464 50 9:58 39.906 16.375

RATL 33.500 1.188u 32.313 32.438 33.875 32.375 953 128 25 9:57 35.625 10.500
LGTO 54.938 1.125u 53.813 53.938 55.250 53.875 738 143 1 9:58 67.750 26.000
EFII 47.563 0.938- 46.625 47.563 47.625 47.250 1263 71 1 9:57 52.000 13.500
ADBE 74.125 0.625u 73.500 73.625 74.125 73.125 379 97 5 9:57 81.063 23.625

VRTS 89.625 0.438u 89.188 88.875 91.188 88.875 1556 265 9 9:57 90.625 23.750
ERTS 46.250 0.438u 45.813 46.000 46.875 45.875 353 85 2 9:57 57.125 33.250
MERQ 33.875 0.188u 33.688 33.625 34.000 33.625 314 15 2 9:46 39.938 10.563
SEBL 47.844 0.094u 47.750 47.688 48.000 47.688 256 56 2 9:57 54.500 15.125

CA 48.313 0.063u 48.250 48.000 48.563 48.000 1070 52 14 9:51 61.938 26.000
NEON 45.625 -0.063d 45.688 45.688 45.875 45.625 352 54 1 9:54 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GS 64.875 1.250u 63.625 64.313 65.000 64.313 2027 108 3 9:52 77.250 62.000
C 43.063 0.813u 42.250 42.813 43.125 42.500 13836 436 2007 9:58 51.750 19.000
DLJ 57.750 0.625u 57.125 57.375 58.188 57.313 724 36 1 9:52 100.750 20.375
CMB 71.813 0.188d 71.625 72.938 72.938 71.625 5401 128 66 9:52 91.125 35.563

WFC 39.938 0.188d 39.750 40.000 40.188 39.875 1811 78 16 9:53 44.875 27.500
MWD 87.938 -0.063u 88.000 87.000 88.750 87.000 4414 131 35 9:53 116.938 36.500
MER 69.625 -0.313d 69.938 70.250 70.625 69.313 8564 293 10 9:53 109.125 35.750
BAC 64.000 -0.313d 64.313 64.313 64.875 64.000 3651 147 25 9:52 88.438 44.000

Bios_Drugs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PFE 109.688 1.188d 108.500 109.875 110.000 109.500 4081 447 1 9:53 150.125 86.000
IMNX 130.875 1.000u 129.875 130.000 130.875 128.875 344 81 1 9:58 145.875 23.938
BGEN 107.000 0.875u 106.125 106.625 107.250 106.250 1061 167 10 9:58 120.500 41.750
AMGN 60.500 0.000d 60.500 60.875 61.000 60.250 5444 498 5 9:58 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VISX 70.375 15.625u 54.750 66.250 70.750 65.500 26888 3250 5 9:58 71.188 10.484
BEAM 19.625 1.750u 17.875 19.500 20.250 19.500 6020 725 3 9:58 23.063 3.000
LVCI 59.188 1.438u 57.750 58.250 59.188 57.875 362 63 5 9:57 61.000 8.500
BOL 75.625 -0.438d 76.063 75.750 75.750 75.313 717 11 10 9:53 84.750 38.063

LZRC 46.625 -0.563d 47.188 46.750 47.063 46.625 736 44 3 9:58 50.750 10.125

ECM [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SANM 70.625 1.625u 69.000 69.375 71.000 69.375 838 80 3 9:57 81.125 19.625
SLR 55.250 0.938u 54.313 54.875 55.250 54.813 952 51 23 9:57 57.875 17.719
FLEX 49.625 0.250d 49.375 49.750 50.125 49.500 170 12 100 9:54 57.375 10.984
JBL 48.625 -0.375d 49.000 49.000 49.000 48.625 76 12 8 9:52 54.188 11.500

Misc [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NTAP 50.000 0.688d 49.313 50.438 50.438 49.625 380 62 8 9:58 67.000 16.000
EXTR 40.750 0.625u 40.125 40.250 40.750 40.250 60 13 1 9:56 65.125 35.063