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 10728.000 64.000u 10664.000 10664.000 10756.000 10660.000 N/A 3070 N/A 11:32 N/A N/A
NDX 2080.700 50.300u 2030.400 2032.000 2081.700 2032.000 569 472 1 11:52 2283.600 1063.300
COMP 2448.900 45.600u 2403.300 2419.400 2449.400 2419.400 129 110 3 11:37 2677.700 1357.100
SPZ 1313.100 13.600u 1299.500 1299.500 1314.100 1299.500 479 413 1 11:36 1376.000 923.300

SOX 399.160 12.110u 387.050 387.050 399.160 387.050 558 500 1 11:32 429.310 182.590
QQQ 104.000 2.000u 102.000 102.750 104.250 102.750 21088 570 43 11:31 114.563 97.000
BKX 827.900 -2.000d 829.900 833.700 836.800 825.900 450 385 1 11:32 953.200 545.700
VIX 25.400 -2.120d 27.520 25.510 26.690 25.150 113 96 1 11:37 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 123.625 2.000u 121.625 121.500 124.000 121.250 5738 393 60 11:36 142.625 67.000
JPM 133.063 1.313u 131.750 132.063 133.500 131.875 3920 302 3 11:32 147.813 72.125
GE 103.688 0.813u 102.875 103.250 104.063 102.750 13271 1330 10 11:37 117.438 69.000
MRK 68.875 0.563u 68.313 68.313 68.875 67.625 20473 1284 258 11:37 87.375 55.750

WMT 45.938 0.438d 45.500 46.000 46.500 45.500 26920 2184 202 11:37 53.406 26.219
HWP 90.875 -0.563d 91.438 91.250 92.938 90.625 6499 592 10 11:32 97.563 47.063

Tech_Titans [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CSCO 111.813 3.000u 108.813 109.500 112.063 109.500 47413 6775 6 11:37 122.313 41.125
EMC 50.063 2.188u 47.875 49.500 50.125 48.563 21002 1733 5 11:32 67.438 20.063
MSFT 78.500 2.125u 76.375 76.938 78.625 76.750 N/A 8306 1 11:37 95.625 41.563
INTC 52.625 2.125u 50.500 51.563 53.188 51.375 N/A 9874 30 11:37 71.844 32.828

WCOM 88.938 2.000u 86.938 87.125 89.125 87.063 42453 4301 7 11:37 94.875 39.000
LU 61.125 1.625u 59.500 60.000 61.250 59.938 47456 2797 4 11:32 67.000 26.719
DELL 34.000 0.813u 33.188 33.750 34.125 33.063 N/A 7884 10 11:37 55.000 19.313
IBM 113.625 0.688- 112.938 113.625 114.188 112.438 24082 1201 1418 11:37 123.000 53.000

E*Titans [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
YHOO 139.875 4.500u 135.375 136.125 143.000 136.125 39433 10085 8 11:36 244.000 24.781
PCLN 87.875 3.750u 84.125 84.500 92.250 83.375 13516 4405 1 11:37 165.000 58.000
DCLK 88.438 3.313u 85.125 86.750 90.500 84.813 9630 2580 4 11:37 176.000 6.750
INKT 90.000 2.938u 87.063 88.500 92.000 88.000 5240 1267 7 11:37 159.125 15.375

AOL 108.438 2.688u 105.750 106.625 110.313 106.063 N/A 7736 N/A 11:32 175.500 17.250
CNET 47.625 2.563u 45.063 46.250 48.500 46.125 9049 1781 7 11:37 79.750 7.250
RNWK 62.438 2.438u 60.000 62.063 64.000 61.000 7013 1741 1 11:37 131.875 7.625
CMGI 91.500 2.375u 89.125 90.438 94.750 89.250 30098 8539 5 11:37 165.000 8.297

ATHM 107.625 2.375u 105.250 107.375 111.000 106.750 17687 3874 8 11:37 198.000 23.500
EBAY 162.688 1.375u 161.313 161.250 167.875 157.375 15202 4880 13 11:37 234.000 8.406
AMZN 105.813 0.750u 105.063 105.625 110.000 103.000 43597 9706 1 11:37 221.250 13.734

Networkers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ASND 99.938 2.313u 97.625 97.938 100.125 97.875 12847 1752 10 11:37 102.563 32.625
SUNW 57.313 1.313u 56.000 56.625 57.625 56.563 30231 3134 10 11:37 72.500 19.188
NN 26.500 0.750u 25.750 25.875 26.563 25.750 1787 146 3 11:31 39.875 15.438
COMS 26.688 0.063u 26.625 26.438 27.375 26.375 16403 1707 3 11:37 51.125 20.000

WirelessMfr [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
QCOM 104.938 2.875u 102.063 103.938 106.250 103.250 12715 2276 28 11:37 119.750 18.875
MOT 84.938 2.188u 82.750 83.125 85.375 83.125 13115 791 1 11:32 88.875 38.375
NOK 74.688 1.250u 73.438 73.438 74.813 72.875 7243 412 1 11:31 85.688 29.531
ERICY 28.563 0.250u 28.313 28.375 28.563 28.313 7057 376 3 11:35 34.000 15.000

Telecom_Infrastructr [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
UNPH 139.250 4.375u 134.875 136.750 139.875 135.250 3259 579 1 11:37 148.000 31.250
AWRE 43.625 3.125u 40.500 41.813 44.250 41.813 5599 584 11 11:33 87.125 4.250
PCS 49.063 2.875u 46.188 47.000 49.125 46.875 8780 689 4 11:37 58.125 12.750
GBLX 47.563 2.438u 45.125 45.938 48.000 45.375 5370 743 20 11:37 64.250 8.000

TLAB 58.688 2.000u 56.688 57.750 59.250 57.563 8283 1181 2 11:37 63.938 15.688
QWST 41.063 1.750u 39.313 40.250 41.375 40.125 11734 1658 6 11:36 52.375 11.000
RBAK 85.000 1.375u 83.625 84.000 87.125 83.000 619 88 3 11:37 112.875 65.000
CMVT 71.000 1.375u 69.625 70.000 71.250 68.500 6462 651 1 11:37 74.375 19.578

NT 79.063 1.188u 77.875 78.625 79.625 78.313 8125 415 3 11:31 79.938 26.813
WCII 58.063 1.063u 57.000 57.063 58.750 57.000 11729 513 1 11:37 58.813 10.250
LVLT 70.500 1.000u 69.500 69.938 71.500 69.625 4824 709 3 11:36 100.125 22.375
RCNC 44.500 0.688u 43.813 43.938 44.750 43.938 2237 306 1 11:36 54.500 8.750

ADCT 49.063 0.500u 48.563 48.563 49.125 48.563 6726 338 10 11:37 52.250 15.750
ADLAC 74.000 0.125u 73.875 72.875 75.500 72.875 461 94 31 11:30 87.000 23.000
ANTC 29.688 0.063u 29.625 29.625 30.000 29.500 539 56 10 11:33 34.188 11.500
COVD 43.938 -0.063d 44.000 44.625 45.750 43.375 560 118 2 11:35 81.000 20.656

CMTN 59.875 -0.125d 60.000 60.500 61.000 59.500 933 93 20 11:35 78.375 50.500
MFNX 36.563 -1.438d 38.000 37.875 38.375 36.500 5240 590 10 11:37 46.375 4.219

E*Portals [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LCOS 90.500 2.500u 88.000 89.063 91.875 88.000 6272 1608 2 11:37 145.375 20.063
INSP 39.750 1.000u 38.750 39.250 40.625 39.125 1804 372 5 11:37 72.625 9.750
GNET 97.000 0.250u 96.750 96.688 100.000 96.500 1108 322 6 11:36 199.000 6.406
SEEK 37.625 0.188u 37.438 37.500 38.250 36.938 6571 846 1 11:37 100.000 14.875

ISPs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EXDS 76.375 2.313u 74.063 74.500 78.000 74.000 3267 735 1 11:36 109.125 7.750
PSIX 42.438 2.000u 40.438 40.688 42.750 40.625 3308 536 15 11:36 73.750 8.375
CNCX 31.000 1.000u 30.000 30.125 31.313 30.125 1566 182 1 11:35 57.625 7.125
MSPG 66.063 0.750- 65.313 66.063 68.250 65.938 2693 651 10 11:35 133.000 16.906

ABOV 30.750 0.688d 30.063 31.375 31.625 30.063 3263 697 6 11:37 75.500 5.750
ELNK 51.125 0.188d 50.938 51.375 52.313 50.875 1560 394 6 11:36 99.375 19.500
VRIO 54.625 -0.375d 55.000 55.250 55.875 54.000 686 107 7 11:30 78.000 13.000

E*Banking [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
TBFC 72.500 0.875d 71.625 74.188 74.375 71.875 3636 582 10 11:37 151.750 7.875
SONE 37.000 -1.125d 38.125 37.750 38.500 36.500 2057 254 1 11:36 79.250 4.625
NTBK 29.688 -2.313d 32.000 30.000 31.000 29.000 38602 3854 2 11:36 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 97.250 1.125d 96.125 97.375 99.000 95.750 10627 838 10 11:32 155.000 18.500
EGRP 37.875 0.500d 37.375 38.313 38.625 37.500 29196 4933 3 11:37 72.250 2.500
NDB 39.813 -0.563d 40.375 40.438 41.500 39.563 1598 356 20 11:31 93.000 8.125
NITE 49.813 -0.813d 50.625 50.750 52.000 48.250 18591 3839 1 11:36 81.625 2.250

AMTD 78.688 -1.625d 80.313 80.250 82.000 78.500 12693 3455 5 11:37 188.375 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MACR 41.875 2.125u 39.750 40.188 42.625 40.094 1200 176 1 11:35 53.250 12.313
VIGN 53.000 1.750u 51.250 52.000 53.625 51.375 440 97 7 11:27 111.750 37.250
INTU 85.250 1.500u 83.750 83.750 86.375 83.625 1781 377 2 11:36 110.750 26.250
VERT 74.750 0.875u 73.875 73.250 76.000 72.750 632 126 1 11:35 149.000 34.750

BVSN 52.000 0.125d 51.875 52.250 52.625 51.625 1078 161 4 11:30 72.375 9.250
CPTH 48.313 -0.938d 49.250 49.031 49.625 48.250 3121 61 100 11:30 150.250 45.000
NSOL 51.125 -1.250d 52.375 53.750 54.375 50.250 5417 1071 1 11:37 153.750 10.500
VRSN 55.125 -1.875u 57.000 55.063 56.875 54.563 2889 438 5 11:36 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 50.250 3.625u 46.625 46.875 50.500 46.625 4598 590 1 11:36 83.563 44.750
HLTH 81.000 3.125u 77.875 77.500 81.875 77.500 2412 651 22 11:36 126.188 21.750
GMST 58.563 0.938u 57.625 57.813 59.375 57.500 1505 140 5 11:36 64.000 15.500
IVIL 37.500 -0.250d 37.750 39.563 40.000 36.313 1441 395 5 11:37 130.000 37.125

PCs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LXK 135.500 3.375u 132.125 132.313 135.625 132.188 1764 266 4 11:32 145.000 50.750
BBY 57.813 2.500u 55.313 55.000 58.250 53.875 18248 1263 1 11:32 57.375 14.875
GTW 60.250 1.688u 58.563 58.625 60.500 58.625 5693 258 22 11:36 84.500 36.125
AAPL 47.625 0.188- 47.438 47.625 48.188 47.375 13193 1350 2 11:36 50.000 25.625

CPQ 22.938 -0.063d 23.000 23.250 23.250 22.875 44061 2305 3 11:32 51.250 22.250

SemiCapX_EDA [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AMAT 60.375 3.125u 57.250 57.625 60.813 57.250 43120 5024 1 11:37 71.625 21.563
KLAC 48.125 2.500u 45.625 46.375 48.500 46.250 8720 1338 1 11:36 65.000 20.750
NVLS 53.875 2.125u 51.750 51.625 54.500 51.625 3907 619 2 11:37 75.500 20.875
TER 58.563 2.063u 56.500 58.125 58.625 57.625 4064 206 4 11:31 66.500 15.000

LRCX 30.125 1.375u 28.750 29.000 30.625 29.000 2734 282 22 11:32 39.250 8.375
SNPS 43.688 0.063d 43.625 44.000 44.375 43.250 3617 251 12 11:37 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 52.625 5.000u 47.625 48.500 52.750 48.000 3469 513 5 11:36 55.094 11.438
TXN 115.813 4.438u 111.375 112.750 116.000 112.250 8746 694 110 11:36 117.875 45.375
VTSS 59.438 4.250u 55.188 55.875 59.750 55.750 12154 1184 1 11:37 59.000 17.125
STM 122.875 4.125u 118.750 118.750 122.875 118.750 1414 143 1 11:31 128.000 35.875

LLTC 56.063 1.938u 54.125 54.500 57.125 54.250 3410 587 5 11:36 64.125 19.563
ALTR 34.000 1.438d 32.563 34.063 34.313 33.500 26437 1987 3 11:37 41.156 14.125
XLNX 45.313 1.438u 43.875 44.625 45.500 44.500 10655 906 15 11:37 54.375 14.875
MCHP 39.938 1.250u 38.688 38.750 40.063 38.500 3523 334 2 11:37 46.750 17.000

LSCC 48.625 0.969u 47.656 47.750 49.000 47.750 1040 116 8 11:36 58.750 18.875
BRCM 96.438 0.438d 96.000 97.250 98.313 95.750 4921 1097 2 11:37 109.688 23.500
QLGC 117.375 0.375d 117.000 117.875 120.250 117.125 828 115 2 11:37 124.500 13.938
RMBS 71.125 -1.313d 72.438 72.000 74.000 70.250 2660 470 5 11:37 109.938 35.500

Software [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CHKP 47.250 3.250u 44.000 45.938 47.500 45.938 10373 1021 1 11:36 56.000 10.875
BMCS 48.563 2.688u 45.875 46.125 49.250 46.125 13873 1594 2 11:36 60.250 30.000
RATL 34.375 2.063u 32.313 32.438 34.875 32.375 5562 529 2 11:35 35.625 10.500
NEON 47.438 1.750u 45.688 45.688 47.438 45.625 2241 339 35 11:37 78.375 12.000

ERTS 47.375 1.563u 45.813 46.000 47.375 45.875 1740 231 5 11:36 57.125 33.250
CPWR 29.563 1.438u 28.125 28.938 29.563 28.000 11561 1122 1 11:37 39.906 16.375
CTXS 50.500 1.125u 49.375 50.250 52.000 50.000 3421 608 2 11:36 53.750 23.125
LGTO 54.625 0.813u 53.813 53.938 55.250 53.875 2211 236 19 11:30 67.750 26.000

CA 49.000 0.750u 48.250 48.000 49.188 48.000 4963 258 836 11:37 61.938 26.000
SEBL 48.469 0.719u 47.750 47.688 49.000 47.500 1875 284 19 11:36 54.500 15.125
VRTS 89.688 0.500u 89.188 88.875 91.188 88.875 3240 423 100 11:33 90.625 23.750
EFII 46.625 0.000d 46.625 47.563 47.625 46.563 2634 200 9 11:36 52.000 13.500

MERQ 33.688 0.000u 33.688 33.625 34.063 33.500 3500 71 62 11:33 39.938 10.563
ADBE 72.063 -1.438d 73.500 73.625 74.125 72.000 1400 305 8 11:37 81.063 23.625

Banks_Brokers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GS 67.000 3.375u 63.625 64.313 67.000 64.313 6279 338 1 11:32 77.250 62.000
CMB 72.688 1.063d 71.625 72.938 73.188 71.563 18922 556 3 11:32 91.125 35.563
DLJ 57.313 0.188d 57.125 57.375 58.188 57.188 2159 169 10 11:30 100.750 20.375
C 42.438 0.188d 42.250 42.813 43.188 42.125 40616 1534 1 11:32 51.750 19.000

WFC 39.563 -0.188d 39.750 40.000 40.188 39.313 5698 298 N/A 11:32 44.875 27.500
MER 69.500 -0.438d 69.938 70.250 70.625 69.313 21778 1179 10 11:32 109.125 35.750
MWD 87.125 -0.875u 88.000 87.000 89.000 86.375 14891 573 2 11:32 116.938 36.500
BAC 63.250 -1.063d 64.313 64.313 64.875 63.000 13704 655 143 11:37 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 112.750 4.250u 108.500 109.875 113.000 109.500 20377 2418 7 11:37 150.125 86.000
IMNX 130.750 0.875u 129.875 130.000 132.375 128.813 1519 316 1 11:33 145.875 23.938
BGEN 106.625 0.500- 106.125 106.625 107.250 106.250 4548 397 1 11:36 120.500 41.750
AMGN 59.688 -0.813d 60.500 60.875 61.000 59.063 21065 1882 1 11:37 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 69.688 14.938u 54.750 66.250 72.563 65.500 N/A 9617 1 11:37 71.188 10.484
BEAM 20.938 3.063u 17.875 19.500 22.063 19.500 19613 2160 1 11:37 23.063 3.000
LVCI 60.000 2.250u 57.750 58.250 61.125 57.875 1390 222 3 11:26 61.000 8.500
LZRC 46.688 -0.500d 47.188 46.750 47.063 46.500 1824 121 30 11:35 50.750 10.125

BOL 75.188 -0.875d 76.063 75.750 75.750 74.688 4710 138 3 11:27 84.750 38.063

ECM [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SLR 56.375 2.063u 54.313 54.875 56.625 54.750 3872 268 12 11:32 57.875 17.719
SANM 70.656 1.656u 69.000 69.375 71.000 69.375 1585 169 1 11:32 81.125 19.625
FLEX 50.000 0.625u 49.375 49.750 50.125 49.500 639 44 2 11:33 57.375 10.984
JBL 49.563 0.563u 49.000 49.000 50.188 48.625 1039 96 10 11:22 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 49.875 0.563d 49.313 50.438 50.438 49.625 1205 152 10 11:35 67.000 16.000
EXTR 40.375 0.250u 40.125 40.250 40.750 40.000 199 24 1 11:37 65.125 35.063