Silicon Investor (SI) -- The First Internet Community

Symbol Last Trade Change Volume Day's Range Open Avg Vol 52-week Range Mkt Cap
^NWX 12:31PM 543.10 +13.26 +2.50% N/A 529.84 543.92 529.84 N/A 217.29 552.44 N/A
CSCO 12:16PM 112.44 +3.62 +3.33% 5,474,000 109.50 112.62 109.50 13,259,181 41.12 122.31 179.6B
LU 12:11PM 61.06 +1.56 +2.63% 5,657,200 59.94 61.25 60.00 9,405,000 26.69 67.00 163.2B
ASND 12:16PM 99.88 +2.25 +2.30% 1,453,500 97.88 100.12 97.94 3,332,727 32.62 102.56 22.238B
WCOM 12:16PM 89.44 +2.50 +2.88% 4,983,800 87.06 89.50 87.12 11,270,227 39.00 94.88 166.4B
NT 12:11PM 78.62 +0.75 +0.96% 915,700 78.44 79.62 78.62 1,862,090 26.81 79.94 52.526B
COMS 12:16PM 26.81 +0.19 +0.70% 1,920,200 26.38 27.38 26.44 10,155,227 20.00 51.12 9.703B
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
NOK 12:11PM 74.94 +1.50 +2.04% 867,000 72.88 74.94 73.44 1,931,590 29.50 85.69 90.264B
ERICY 12:16PM 28.50 +0.19 +0.66% 777,700 28.31 28.56 28.38 4,385,636 15.00 34.00 50.871B
MOT 12:11PM 84.75 +2.00 +2.42% 1,434,500 83.12 85.38 83.12 3,440,954 38.38 88.88 51.104B
NXTL 12:15PM 36.50 +0.44 +1.21% 736,000 36.06 36.75 36.31 4,924,454 15.38 42.50 10.152B
QCOM 12:16PM 106.06 +4.00 +3.92% 1,588,500 103.25 106.25 103.94 3,460,909 18.88 119.75 15.978B
PCS 12:10PM 49.06 +2.88 +6.22% 945,800 46.88 49.38 47.00 1,402,909 12.75 58.12 19.839B
PWAV 12:16PM 26.12 +0.62 +2.45% 180,000 25.50 26.50 25.62 514,909 5.62 36.88 519.5M
DISH 12:16PM 126.00 +7.75 +6.55% 511,600 118.00 127.75 118.00 522,227 17.00 123.00 1.997B
GILTF 11:56AM 55.75 -0.12 -0.22% 9,500 55.00 56.25 56.25 222,590 30.00 67.00 835.7M
IRID 12:16PM 8.38 -0.16 -1.83% 220,800 8.25 8.50 8.31 1,094,363 7.00 61.62 165.2M
GSTRF 12:16PM 17.50 -0.06 -0.36% 202,700 17.44 17.62 17.44 1,011,545 8.31 32.31 1.435B
*INFRA_BULDOT* No such ticker symbol. Try Symbol Lookup (Look up: *INFRA_BULDOT*)
CWP 12:10PM 38.94 +0.56 +1.47% 28,300 38.25 38.94 38.44 171,681 25.75 49.88 29.579B
QWST 12:16PM 41.19 +1.88 +4.77% 1,328,200 40.12 41.44 40.25 3,585,636 11.00 52.38 28.996B
LVLT 12:16PM 70.00 +0.50 +0.72% 524,400 69.62 71.50 69.94 1,922,045 22.38 100.12 23.743B
GBLX 12:15PM 47.56 +2.38 +5.26% 601,100 45.38 48.00 45.94 2,308,772 8.00 64.25 20.703B
MFNX 12:16PM 36.56 -1.44 -3.78% 643,800 36.50 38.38 37.88 823,181 4.19 46.38 5.693B
IIXC 12:16PM 35.06 +0.38 +1.08% 58,900 34.69 35.06 34.69 709,272 16.50 55.12 1.286B
ICGX 12:13PM 19.75 +1.31 +7.12% 310,300 18.75 20.12 18.81 979,363 11.12 37.19 928.2M
ADCT 12:12PM 49.00 +0.44 +0.90% 883,800 48.56 49.19 48.56 1,744,727 15.75 52.25 6.606B
TLAB 12:16PM 58.50 +1.81 +3.20% 966,600 57.56 59.25 57.75 2,765,136 15.69 63.94 22.905B
CIEN 12:16PM 29.25 +1.62 +5.88% 2,057,800 27.81 29.50 27.81 3,686,909 8.12 92.38 3.550B
CMVT 12:16PM 71.38 +1.75 +2.51% 813,700 68.50 71.62 70.00 904,181 19.56 74.38 4.977B
UNPH 12:15PM 140.25 +5.38 +3.99% 442,500 135.25 140.50 136.75 867,818 31.25 148.00 5.666B
WCII 12:16PM 57.88 +0.88 +1.54% 1,302,800 57.00 58.75 57.06 1,472,090 10.25 58.81 2.756B
AWRE 12:16PM 43.50 +3.00 +7.41% 688,300 41.81 44.25 41.81 745,500 4.25 87.12 929.9M
ANTC 12:09PM 29.75 +0.12 +0.42% 66,200 29.50 30.00 29.62 874,590 11.50 34.19 1.078B
GTSG 12:15PM 77.88 +1.00 +1.30% 577,000 76.62 78.06 76.69 1,410,454 21.12 78.38 6.318B
CTYA 12:08PM 52.00 +1.25 +2.46% 38,300 50.75 52.62 50.88 394,090 14.00 60.12 1.710B
CTV 12:10PM 28.31 +0.31 +1.12% 136,700 27.62 28.50 27.88 421,772 8.75 28.62 1.432B
CTL 12:11PM 40.31 +0.31 +0.78% 182,900 40.25 41.00 41.00 637,500 28.38 49.00 5.616B
CACS 11:54AM 42.00 +2.50 +6.33% 58,300 39.62 43.00 39.62 389,500 13.38 80.38 1.002B
*CABLE* No such ticker symbol. Try Symbol Lookup (Look up: *CABLE*)
UMG 12:11PM 73.00 -0.62 -0.85% 1,440,900 72.62 75.00 75.00 3,692,227 33.44 81.81 44.204B
COX 12:11PM 38.88 +0.19 +0.48% 287,700 38.44 39.00 38.94 518,272 20.75 44.44 20.505B
TCAT 12:15PM 56.75 +0.31 +0.55% 222,100 56.06 57.00 56.50 427,227 21.38 61.62 2.820B
TWX 12:11PM 68.88 +1.25 +1.85% 700,500 67.50 69.19 67.50 2,955,454 36.56 78.62 78.228B
RG 12:11PM 19.88 +0.50 +2.58% 83,600 19.44 20.00 19.44 218,136 5.31 23.94 4.617B
ADLAC 12:16PM 74.56 +0.69 +0.93% 51,100 72.88 75.50 72.88 772,772 23.00 87.00 3.753B
CVC 12:08PM 75.12 +0.44 +0.59% 226,700 74.50 76.00 75.62 438,227 26.56 91.88 8.192B
CMCSA 12:13PM 35.31 +0.94 +2.73% 95,300 34.81 35.62 35.00 N/A 32.62 75.00 N/A
CMCSK 12:16PM 37.62 +0.88 +2.38% 1,309,900 37.44 38.12 37.50 3,693,545 16.81 42.56 26.318B
COX 12:11PM 38.88 +0.19 +0.48% 287,700 38.44 39.00 38.94 518,272 20.75 44.44 20.505B
TERN 12:16PM 27.75 -0.25 -0.89% 235,200 27.25 29.25 29.00 476,954 7.00 60.50 573.5M
*TELCOM_CARRIERS* No such ticker symbol. Try Symbol Lookup (Look up: *TELCOM_CARRIERS*)
ATI 12:11PM 104.31 +1.44 +1.40% 989,000 102.75 104.44 103.12 2,604,772 42.25 107.69 60.186B
AT 12:11PM 72.50 +1.31 +1.84% 271,500 70.94 73.00 70.94 712,818 38.25 72.44 20.398B
AIT 12:10PM 66.56 +0.50 +0.76% 458,900 66.50 67.19 66.50 1,619,681 41.50 69.94 73.152B
T 12:11PM 54.38 +0.12 +0.23% 7,714,700 53.75 54.56 54.50 11,958,181 32.25 64.06 173.0B
BCE 11:52AM 47.44 +0.69 +1.47% 38,400 46.81 47.50 46.81 174,045 25.62 51.06 30.366B
BEL 12:11PM 54.62 +0.25 +0.46% 913,200 54.25 54.88 54.88 2,910,772 40.44 61.19 84.794B
BLS 12:11PM 45.88 -0.25 -0.54% 923,800 45.38 46.56 46.44 3,210,954 32.06 50.00 86.890B
CSN 12:09PM 23.62 -0.31 -1.31% 163,900 23.50 23.88 23.81 408,136 16.06 38.12 3.251B
GTE 12:11PM 63.00 +0.12 +0.20% 369,800 62.75 63.31 63.00 1,648,000 46.56 71.81 61.218B
SBC 12:11PM 52.12 +0.31 +0.60% 1,368,300 51.88 52.94 52.06 2,924,909 35.00 59.94 102.4B
FON 12:11PM 113.75 +1.38 +1.22% 516,400 112.81 114.94 113.00 1,070,636 61.50 114.62 49.202B
USW 12:11PM 52.94 +0.06 +0.12% 563,300 52.62 53.25 53.00 1,873,681 46.81 66.00 26.659B
CQ 12:04PM 34.00 +0.06 +0.18% 67,100 33.81 34.19 33.94 151,181 21.75 39.62 1.791B
*HW_MISC* No such ticker symbol. Try Symbol Lookup (Look up: *HW_MISC*)
ECILF 12:09PM 34.50 +0.38 +1.10% 139,600 34.12 34.62 34.38 618,909 19.75 45.00 2.645B
CATT 11:56AM 21.12 +0.81 +4.00% 45,700 20.25 21.38 21.38 212,181 9.94 30.69 265.8M
*TOWERS* No such ticker symbol. Try Symbol Lookup (Look up: *TOWERS*)
BIGT 12:16PM 17.62 +1.12 +6.82% 396,900 16.75 18.38 17.00 400,090 13.38 21.50 564.5M
AMT 12:11PM 24.00 +0.75 +3.23% 106,300 23.12 24.38 23.25 460,727 13.25 30.25 3.462B

Indices [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
COMP 2443.300 40.000u 2403.300 2419.400 2458.000 2419.400 248 221 1 1:34 2677.700 1357.100
NDX 2069.900 39.500u 2030.400 2032.000 2090.100 2032.000 1041 883 1 1:50 2283.600 1063.300
DJII 10690.000 26.000u 10664.000 10664.000 10756.000 10660.000 N/A 6031 N/A 1:30 N/A N/A
SOX 399.580 12.530u 387.050 387.050 402.110 387.050 1002 895 1 1:30 429.310 182.590

SPZ 1311.700 12.200u 1299.500 1299.500 1315.200 1299.500 943 832 1 1:34 1376.000 923.300
QQQ 103.500 1.500u 102.000 102.750 104.625 102.750 33707 952 3 1:29 114.563 97.000
BKX 828.400 -1.500d 829.900 833.700 836.800 825.900 894 779 1 1:30 953.200 545.700
VIX 25.690 -1.830u 27.520 25.510 26.690 25.150 230 198 1 1:34 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MRK 69.563 1.250u 68.313 68.313 69.813 67.625 34376 2259 326 1:35 87.375 55.750
AXP 122.313 0.688u 121.625 121.500 124.000 121.250 7874 608 2 1:29 142.625 67.000
GE 103.500 0.625u 102.875 103.250 104.063 102.750 21372 2033 3 1:30 117.438 69.000
WMT 45.688 0.188d 45.500 46.000 46.500 45.500 35661 3095 3 1:30 53.406 26.219

JPM 131.375 -0.375d 131.750 132.063 133.500 131.125 5509 502 1 1:27 147.813 72.125
HWP 90.250 -1.188d 91.438 91.250 92.938 90.125 13090 947 5 1:29 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 112.438 3.625u 108.813 109.500 113.125 109.500 N/A 9728 8 1:34 122.313 41.125
EMC 50.000 2.125u 47.875 49.500 50.438 48.563 30753 3057 1 1:30 67.438 20.063
LU 61.500 2.000u 59.500 60.000 61.625 59.938 N/A 4513 6 1:29 67.000 26.719
WCOM 88.875 1.938u 86.938 87.125 89.563 87.063 64568 6902 10 1:35 94.875 39.000

MSFT 78.250 1.875u 76.375 76.938 79.000 76.750 N/A 11936 1 1:35 95.625 41.563
INTC 51.875 1.375u 50.500 51.563 52.984 51.375 N/A 14918 1 1:34 71.844 32.828
IBM 113.750 0.813u 112.938 113.625 114.375 112.438 33463 1962 345 1:34 123.000 53.000
DELL 33.750 0.563- 33.188 33.750 34.313 33.625 N/A 12796 3 1:35 55.000 19.313

E*Titans [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
YHOO 138.984 3.609u 135.375 136.125 143.000 134.000 50176 12819 4 1:35 244.000 24.781
DCLK 88.125 3.000u 85.125 86.750 90.500 84.813 13870 3293 4 1:35 176.000 6.750
PCLN 87.000 2.875u 84.125 84.500 92.250 83.375 16074 5090 2 1:34 165.000 58.000
CNET 47.875 2.813u 45.063 46.250 48.500 46.125 12121 2441 1 1:35 79.750 7.250

CMGI 91.125 2.000u 89.125 90.438 94.750 89.250 35709 10177 8 1:34 165.000 8.297
AOL 107.063 1.313u 105.750 106.625 110.313 106.063 N/A 10720 N/A 1:30 175.500 17.250
RNWK 61.125 1.125d 60.000 62.063 64.000 61.000 8738 2213 1 1:34 131.875 7.625
EBAY 161.750 0.438u 161.313 161.250 167.875 157.375 17826 5550 2 1:34 234.000 8.406

INKT 87.000 -0.063d 87.063 88.500 92.000 87.000 7379 1650 1 1:35 159.125 15.375
AMZN 104.125 -0.938d 105.063 105.625 110.000 103.000 55210 12109 10 1:35 221.250 13.734
ATHM 103.875 -1.375d 105.250 107.375 111.000 103.750 26643 5892 1 1:35 198.000 23.500

Networkers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ASND 100.500 2.875u 97.625 97.938 100.625 97.875 20240 2731 6 1:34 102.563 32.625
SUNW 57.500 1.500u 56.000 56.625 58.250 56.563 49707 5155 5 1:35 72.500 19.188
NN 26.563 0.813u 25.750 25.875 27.000 25.750 4134 229 5 1:28 39.875 15.438
COMS 26.188 -0.438d 26.625 26.438 27.375 26.063 28428 2972 5 1:35 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 105.125 3.063u 102.063 103.938 107.750 103.250 22287 3979 5 1:35 119.750 18.875
NOK 75.688 2.250u 73.438 73.438 76.063 72.875 12132 796 39 1:29 85.688 29.531
MOT 84.688 1.938u 82.750 83.125 85.375 83.125 16765 1139 11 1:29 88.875 38.375
ERICY 28.563 0.250u 28.313 28.375 28.563 28.313 9888 625 1 1:34 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CMVT 72.938 3.313u 69.625 70.000 73.125 68.500 10769 1210 10 1:34 74.375 19.578
RBAK 86.875 3.250u 83.625 84.000 87.125 83.000 713 102 1 1:26 112.875 65.000
UNPH 137.875 3.000u 134.875 136.750 141.000 135.250 5342 958 1 1:34 148.000 31.250
PCS 49.063 2.875u 46.188 47.000 49.375 46.875 10991 1005 134 1:34 58.125 12.750

AWRE 43.063 2.563u 40.500 41.813 44.250 41.813 9941 821 2 1:33 87.125 4.250
GBLX 47.625 2.500u 45.125 45.938 48.000 45.375 7035 1047 1 1:33 64.250 8.000
TLAB 58.250 1.563u 56.688 57.750 59.250 57.563 11891 1765 2 1:35 63.938 15.688
CMTN 61.813 1.563u 60.250 60.500 61.875 59.500 2779 213 50 1:33 78.375 50.500

QWST 40.688 1.375u 39.313 40.250 41.625 40.125 17719 2657 2 1:35 52.375 11.000
RCNC 44.875 1.063u 43.813 43.938 45.125 43.938 3752 506 2 1:35 54.500 8.750
WCII 58.000 1.000u 57.000 57.063 58.750 57.000 14792 732 20 1:35 58.813 10.250
NT 78.813 0.938u 77.875 78.625 79.625 78.313 10883 590 5 1:26 79.938 26.813

ADCT 48.875 0.313u 48.563 48.563 49.938 48.563 10146 491 5 1:33 52.250 15.750
ADLAC 74.125 0.250u 73.875 72.875 75.500 72.875 1007 136 1 1:35 87.000 23.000
ANTC 29.875 0.250u 29.625 29.625 30.000 29.500 847 80 5 1:35 34.188 11.500
COVD 44.000 0.000d 44.000 44.625 45.750 43.375 1020 201 10 1:32 81.000 20.656

LVLT 69.063 -0.438d 69.500 69.938 71.500 68.938 7533 1145 2 1:34 100.125 22.375
MFNX 37.125 -0.875d 38.000 37.875 38.375 36.500 7780 890 10 1:34 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 89.938 1.938u 88.000 89.063 91.875 88.000 7193 1889 4 1:34 145.375 20.063
GNET 97.563 0.813u 96.750 96.688 100.000 96.500 1724 473 3 1:34 199.000 6.406
INSP 39.125 0.375d 38.750 39.250 40.625 39.063 2507 538 5 1:33 72.625 9.750
SEEK 37.375 -0.063d 37.438 37.500 38.250 36.938 7837 1061 20 1:34 100.000 14.875

ISPs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PSIX 44.250 3.813u 40.438 40.688 45.000 40.625 7832 1211 1 1:34 73.750 8.375
EXDS 76.375 2.313u 74.063 74.500 78.000 74.000 4045 929 4 1:34 109.125 7.750
MSPG 66.375 1.063u 65.313 66.063 68.250 65.938 3721 904 4 1:34 133.000 16.906
CNCX 30.938 0.938u 30.000 30.125 31.313 30.125 2347 254 3 1:33 57.625 7.125

ABOV 30.500 0.438d 30.063 31.375 31.625 30.063 4766 1046 1 1:34 75.500 5.750
VRIO 54.625 -0.375d 55.000 55.250 56.250 54.000 1285 201 15 1:27 78.000 13.000
ELNK 49.875 -1.063d 50.938 51.375 52.313 49.000 2890 702 2 1:33 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 72.500 0.875d 71.625 74.188 74.375 71.875 5388 845 1 1:31 151.750 7.875
SONE 37.375 -0.750d 38.125 37.750 38.500 36.500 3141 365 1 1:29 79.250 4.625
NTBK 29.125 -2.875d 32.000 30.000 31.000 29.000 46546 4993 2 1:35 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 97.375 1.250- 96.125 97.375 99.000 95.750 12613 1181 N/A 1:29 155.000 18.500
EGRP 37.688 0.313d 37.375 38.313 38.625 37.500 36996 6647 4 1:35 72.250 2.500
NDB 39.688 -0.688d 40.375 40.438 41.500 39.063 2282 508 4 1:26 93.000 8.125
NITE 49.625 -1.000d 50.625 50.750 52.000 48.250 23159 4729 11 1:35 81.625 2.250

AMTD 78.125 -2.188d 80.313 80.250 82.000 78.000 15864 4544 1 1:34 188.375 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 42.625 2.875u 39.750 40.188 43.250 40.094 2171 321 2 1:34 53.250 12.313
INTU 85.375 1.625u 83.750 83.750 86.500 83.625 3262 580 1 1:33 110.750 26.250
BVSN 52.375 0.500u 51.875 52.250 52.625 51.625 1913 324 1 1:34 72.375 9.250
VERT 74.125 0.250u 73.875 73.250 76.000 72.750 805 180 1 1:29 149.000 34.750

VIGN 51.063 -0.188d 51.250 52.000 53.625 51.000 918 133 1 1:31 111.750 37.250
CPTH 48.313 -0.938d 49.250 49.031 49.625 48.250 3774 87 10 1:28 150.250 45.000
VRSN 56.000 -1.000u 57.000 55.063 57.750 54.563 4753 747 5 1:34 94.125 9.688
NSOL 50.313 -2.063d 52.375 53.750 54.375 50.250 8106 1544 1 1:34 153.750 10.500

E*Misc [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ETYS 49.000 2.375u 46.625 46.875 50.500 46.625 6324 841 1 1:35 83.563 44.750
HLTH 79.438 1.563u 77.875 77.500 83.250 77.500 4836 1202 50 1:35 126.188 21.750
GMST 59.125 1.500u 57.625 57.813 59.375 57.500 2744 216 5 1:29 64.000 15.500
IVIL 36.625 -1.125d 37.750 39.563 40.000 36.313 1732 487 2 1:34 130.000 37.125

PCs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LXK 137.000 4.875u 132.125 132.313 137.500 132.188 2613 419 3 1:29 145.000 50.750
BBY 58.188 2.875u 55.313 55.000 58.500 53.875 25482 1909 13 1:29 57.375 14.875
GTW 60.188 1.625u 58.563 58.625 60.500 58.625 7401 378 6 1:29 84.500 36.125
CPQ 22.938 -0.063d 23.000 23.250 23.250 22.875 N/A 3862 22 1:35 51.250 22.250

AAPL 47.313 -0.125d 47.438 47.625 48.188 47.250 18752 1733 2 1:35 50.000 25.625

SemiCapX_EDA [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
TER 59.438 2.938u 56.500 58.125 59.875 57.625 8052 462 6 1:30 66.500 15.000
AMAT 60.000 2.750u 57.250 57.625 60.813 57.250 54912 6537 3 1:35 71.625 21.563
NVLS 54.250 2.500u 51.750 51.625 54.750 51.625 6017 915 10 1:35 75.500 20.875
KLAC 47.500 1.875u 45.625 46.375 48.875 46.250 14323 1965 7 1:35 65.000 20.750

LRCX 30.250 1.500u 28.750 29.000 30.625 29.000 4059 367 2 1:34 39.250 8.375
SNPS 43.438 -0.188d 43.625 44.000 44.375 43.250 4503 348 1 1:34 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 54.500 6.875u 47.625 48.500 55.000 48.000 6618 1146 7 1:34 55.094 11.438
TXN 116.500 5.125u 111.375 112.750 117.125 112.250 14085 1248 13 1:30 117.875 45.375
STM 123.625 4.875u 118.750 118.750 124.938 118.750 2236 287 5 1:29 128.000 35.875
VTSS 59.250 4.063u 55.188 55.875 59.750 55.750 16074 1695 150 1:35 59.000 17.125

QLGC 119.000 2.000u 117.000 117.875 120.250 117.125 1399 180 25 1:29 124.500 13.938
LLTC 56.125 2.000u 54.125 54.500 57.125 54.250 5289 847 2 1:34 64.125 19.563
XLNX 45.688 1.813u 43.875 44.625 46.188 44.500 19880 1503 1 1:35 54.375 14.875
MCHP 40.375 1.688u 38.688 38.750 40.750 38.500 4631 488 2 1:32 46.750 17.000

LSCC 49.313 1.656u 47.656 47.750 49.625 47.750 1748 228 12 1:25 58.750 18.875
ALTR 34.125 1.563u 32.563 34.063 34.688 33.500 37104 2862 10 1:35 41.156 14.125
BRCM 96.250 0.250d 96.000 97.250 98.313 95.750 6201 1442 5 1:35 109.688 23.500
RMBS 71.500 -0.938d 72.438 72.000 74.000 70.250 4270 639 1 1:29 109.938 35.500

Software [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CHKP 47.313 3.313u 44.000 45.938 47.938 45.938 13684 1437 4 1:34 56.000 10.875
NEON 48.625 2.938u 45.688 45.688 49.313 45.625 5954 905 4 1:34 78.375 12.000
LGTO 56.250 2.438u 53.813 53.938 56.313 53.875 4465 581 49 1:34 67.750 26.000
BMCS 48.125 2.250u 45.875 46.125 49.250 46.125 17549 2011 11 1:35 60.250 30.000

RATL 34.375 2.063u 32.313 32.438 34.875 32.375 7543 708 4 1:33 35.625 10.500
ERTS 47.375 1.563u 45.813 46.000 49.250 45.875 3711 537 1 1:29 57.125 33.250
CA 49.250 1.000u 48.250 48.000 49.313 48.000 9583 486 10 1:29 61.938 26.000
CTXS 50.250 0.875- 49.375 50.250 52.000 50.000 4621 806 51 1:32 53.750 23.125

SEBL 48.563 0.813u 47.750 47.688 49.000 47.500 2618 390 2 1:31 54.500 15.125
VRTS 90.000 0.813u 89.188 88.875 91.188 88.875 5187 627 50 1:34 90.625 23.750
CPWR 28.875 0.750d 28.125 28.938 29.875 28.000 18721 1812 10 1:33 39.906 16.375
MERQ 34.000 0.313u 33.688 33.625 34.125 33.500 5032 151 2 1:29 39.938 10.563

ADBE 73.188 -0.313d 73.500 73.625 74.125 72.000 2415 467 1 1:34 81.063 23.625
EFII 45.938 -0.688d 46.625 47.563 47.625 45.625 4199 397 21 1:34 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GS 66.313 2.688u 63.625 64.313 67.000 64.313 9117 513 1 1:29 77.250 62.000
CMB 73.000 1.375u 71.625 72.938 73.750 71.563 28832 931 32 1:30 91.125 35.563
MER 70.250 0.313- 69.938 70.250 70.625 69.313 33390 1780 1 1:29 109.125 35.750
MWD 88.188 0.188u 88.000 87.000 89.000 86.375 20627 860 3 1:29 116.938 36.500

WFC 39.813 0.063d 39.750 40.000 40.188 39.313 9665 494 7 1:29 44.875 27.500
DLJ 57.063 -0.063d 57.125 57.375 58.188 57.063 2761 237 52 1:29 100.750 20.375
C 42.188 -0.063d 42.250 42.813 43.188 42.063 53902 2326 1 1:30 51.750 19.000
BAC 63.688 -0.625d 64.313 64.313 64.875 63.000 24301 1006 15 1:29 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 113.500 5.000u 108.500 109.875 113.875 109.500 32980 4049 6 1:30 150.125 86.000
BGEN 108.125 2.000u 106.125 106.625 108.375 106.250 8171 739 3 1:35 120.500 41.750
IMNX 130.125 0.250u 129.875 130.000 132.375 128.813 2644 457 2 1:33 145.875 23.938
AMGN 59.688 -0.813d 60.500 60.875 61.000 59.063 29388 2754 9 1:35 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 11199 8 1:35 71.188 10.484
LVCI 61.063 3.313u 57.750 58.250 61.750 57.875 2031 343 2 1:29 61.000 8.500
BEAM 20.750 2.875u 17.875 19.500 21.250 19.500 25699 2768 50 1:34 23.063 3.000
LZRC 46.750 -0.438- 47.188 46.750 47.063 46.500 2294 161 25 1:32 50.750 10.125

BOL 75.125 -0.938d 76.063 75.750 75.750 74.688 5436 193 1 1:22 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 56.875 2.563u 54.313 54.875 56.875 54.750 8723 435 5 1:30 57.875 17.719
SANM 70.250 1.250u 69.000 69.375 71.000 69.375 2181 233 2 1:31 81.125 19.625
FLEX 50.250 0.875u 49.375 49.750 50.625 49.500 1911 149 1 1:31 57.375 10.984
JBL 49.438 0.438u 49.000 49.000 50.188 48.625 1339 142 10 1:27 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 49.500 0.188d 49.313 50.438 50.438 49.250 2387 252 1 1:31 67.000 16.000
EXTR 40.000 -0.125d 40.125 40.250 40.750 40.000 332 58 2 1:33 65.125 35.063