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 10772.000 108.000u 10664.000 10664.000 10773.000 10660.000 N/A 9214 N/A 3:37 N/A N/A
NDX 2105.200 74.800u 2030.400 2032.000 2105.700 2032.000 1551 1309 2 3:57 2283.600 1063.300
COMP 2464.400 61.100u 2403.300 2419.400 2464.400 2419.400 378 328 1 3:42 2677.700 1357.100
SPZ 1323.900 24.400u 1299.500 1299.500 1323.900 1299.500 1447 1275 1 3:42 1376.000 923.300

SOX 406.300 19.250u 387.050 387.050 406.300 387.050 1511 1343 1 3:37 429.310 182.590
BKX 836.000 6.100u 829.900 833.700 836.800 825.900 1403 1227 1 3:37 953.200 545.700
QQQ 104.563 2.563u 102.000 102.750 104.625 102.750 54932 1383 1 3:37 114.563 97.000
VIX 24.160 -3.360d 27.520 25.510 26.690 24.100 358 309 1 3:42 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 124.250 2.625u 121.625 121.500 124.313 121.250 11344 906 11 3:37 142.625 67.000
MRK 70.688 2.375u 68.313 68.313 70.813 67.625 50559 3609 5 3:37 87.375 55.750
GE 104.750 1.875u 102.875 103.250 104.750 102.750 34026 2934 514 3:42 117.438 69.000
WMT 45.938 0.438d 45.500 46.000 46.500 45.000 45936 4112 100 3:37 53.406 26.219

JPM 132.125 0.375u 131.750 132.063 133.500 131.125 7018 685 2 3:35 147.813 72.125
HWP 90.063 -1.375d 91.438 91.250 92.938 89.563 17979 1353 3 3:37 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 113.875 5.063u 108.813 109.500 114.000 109.500 N/A 13421 10 3:42 122.313 41.125
EMC 51.375 3.500u 47.875 49.500 51.500 48.563 46337 4396 5 3:37 67.438 20.063
MSFT 79.188 2.813u 76.375 76.938 79.250 76.750 N/A 16606 5 3:42 95.625 41.563
LU 62.188 2.688u 59.500 60.000 62.313 59.938 N/A 6982 50 3:37 67.000 26.719

IBM 115.375 2.438u 112.938 113.625 115.813 112.438 45520 2931 N/A 3:37 123.000 53.000
INTC 52.750 2.250u 50.500 51.563 52.938 51.375 N/A 19425 3 3:42 71.844 32.828
WCOM 89.063 2.125u 86.938 87.125 89.563 87.063 N/A 9193 1 3:42 94.875 39.000
DELL 33.750 0.563- 33.188 33.750 34.313 33.063 N/A 18697 1 3:42 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 144.188 8.813u 135.375 136.125 144.750 134.000 N/A 19250 1 3:42 244.000 24.781
AOL 114.000 8.250u 105.750 106.625 114.313 106.063 N/A 17306 6 3:37 175.500 17.250
PCLN 92.000 7.875u 84.125 84.500 92.250 83.375 23535 7243 2 3:42 165.000 58.000
DCLK 91.750 6.625u 85.125 86.750 92.000 84.813 19805 4662 10 3:42 176.000 6.750

EBAY 165.688 4.375u 161.313 161.250 167.875 157.375 22508 7218 2 3:42 234.000 8.406
CMGI 93.438 4.313u 89.125 90.438 94.750 89.250 47370 13502 1 3:42 165.000 8.297
CNET 49.250 4.188u 45.063 46.250 49.250 46.125 16106 3312 6 3:42 79.750 7.250
RNWK 63.000 3.000u 60.000 62.063 64.000 60.000 12356 3187 9 3:42 131.875 7.625

AMZN 107.250 2.188u 105.063 105.625 110.000 101.625 N/A 19530 2 3:42 221.250 13.734
INKT 88.500 1.438- 87.063 88.500 92.000 84.750 11807 2675 2 3:42 159.125 15.375
ATHM 93.000 -12.250d 105.250 107.375 111.000 91.313 N/A 17363 1 3:42 198.000 23.500

Networkers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ASND 101.750 4.125u 97.625 97.938 101.938 97.875 28341 3847 9 3:42 102.563 32.625
SUNW 58.250 2.250u 56.000 56.625 58.250 56.563 N/A 6848 3 3:42 72.500 19.188
NN 26.813 1.063u 25.750 25.875 27.000 25.750 4874 278 3 3:34 39.875 15.438
COMS 26.563 -0.063u 26.625 26.438 27.375 26.063 37223 3973 3 3:42 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 108.563 6.500u 102.063 103.938 108.875 103.250 32239 5664 1 3:42 119.750 18.875
MOT 87.500 4.750u 82.750 83.125 87.500 83.125 24989 1922 532 3:42 88.875 38.375
NOK 77.313 3.875u 73.438 73.438 77.625 72.875 22567 1307 30 3:37 85.688 29.531
ERICY 28.938 0.625u 28.313 28.375 29.000 28.313 19211 1086 6 3:42 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
RBAK 92.500 8.875u 83.625 84.000 96.875 83.000 1549 387 2 3:42 112.875 65.000
CMTN 65.750 5.500u 60.250 60.500 65.750 59.500 4555 456 1 3:40 78.375 50.500
AWRE 45.875 5.375u 40.500 41.813 45.875 41.813 20460 1315 12 3:42 87.125 4.250
UNPH 138.938 4.063u 134.875 136.750 141.000 135.250 7728 1362 10 3:42 148.000 31.250

CMVT 72.813 3.188u 69.625 70.000 73.750 68.500 15374 1632 1 3:42 74.375 19.578
QWST 42.250 2.938u 39.313 40.250 42.250 40.125 24918 3897 1 3:42 52.375 11.000
TLAB 59.500 2.813u 56.688 57.750 59.625 57.563 18723 2659 3 3:42 63.938 15.688
PCS 48.813 2.625u 46.188 47.000 49.375 46.875 13849 1269 N/A 3:37 58.125 12.750

GBLX 47.125 2.000u 45.125 45.938 48.000 45.375 10047 1393 5 3:42 64.250 8.000
ADCT 50.000 1.438u 48.563 48.563 50.000 48.563 14403 798 2 3:42 52.250 15.750
WCII 58.313 1.313u 57.000 57.063 58.750 57.000 16971 962 11 3:42 58.813 10.250
RCNC 45.000 1.188u 43.813 43.938 45.500 43.938 4465 656 5 3:42 54.500 8.750

NT 78.875 1.000u 77.875 78.625 79.625 78.250 13848 808 4 3:37 79.938 26.813
COVD 44.375 0.375d 44.000 44.625 45.750 43.375 1448 261 44 3:40 81.000 20.656
ANTC 29.875 0.250u 29.625 29.625 30.125 29.500 2866 195 1 3:42 34.188 11.500
LVLT 68.750 -0.750d 69.500 69.938 71.500 68.000 14239 1813 60 3:42 100.125 22.375

MFNX 37.063 -0.938d 38.000 37.875 38.375 36.500 9750 1130 1 3:42 46.375 4.219
ADLAC 69.250 -4.625d 73.875 72.875 75.500 69.125 4472 304 9 3:42 87.000 23.000

E*Portals [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LCOS 90.250 2.250u 88.000 89.063 91.875 88.000 10278 2509 10 3:42 145.375 20.063
GNET 98.000 1.250u 96.750 96.688 100.000 96.500 2712 712 4 3:42 199.000 6.406
INSP 39.875 1.125u 38.750 39.250 40.625 38.500 3385 748 2 3:42 72.625 9.750
SEEK 36.750 -0.688d 37.438 37.500 38.250 36.688 10055 1422 2 3:42 100.000 14.875

ISPs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MSPG 72.500 7.188u 65.313 66.063 72.750 65.938 9080 1958 2 3:42 133.000 16.906
PSIX 45.250 4.813u 40.438 40.688 45.563 40.625 12458 1859 25 3:42 73.750 8.375
EXDS 78.375 4.313u 74.063 74.500 78.500 74.000 5483 1272 5 3:42 109.125 7.750
ELNK 54.250 3.313u 50.938 51.375 54.438 49.000 7356 1490 3 3:42 99.375 19.500

CNCX 32.313 2.313u 30.000 30.125 32.313 30.125 3830 440 50 3:42 57.625 7.125
ABOV 31.500 1.438u 30.063 31.375 31.625 30.000 7178 1508 1 3:42 75.500 5.750
VRIO 56.125 1.125u 55.000 55.250 56.250 54.000 1796 270 55 3:42 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 72.375 0.750d 71.625 74.188 74.375 70.750 9227 1278 2 3:40 151.750 7.875
SONE 37.500 -0.625d 38.125 37.750 38.500 36.500 4381 472 1 3:42 79.250 4.625
NTBK 28.500 -3.500d 32.000 30.000 30.938 27.625 64657 7772 3 3:42 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 100.438 4.313u 96.125 97.375 100.813 95.750 18219 1917 5 3:37 155.000 18.500
NITE 51.938 1.313u 50.625 50.750 52.375 48.250 33603 6433 2 3:42 81.625 2.250
AMTD 81.063 0.750u 80.313 80.250 82.000 78.000 20305 5827 4 3:42 188.375 5.625
EGRP 37.875 0.500d 37.375 38.313 38.625 37.000 53236 9276 4 3:42 72.250 2.500

NDB 40.188 -0.188d 40.375 40.438 41.500 39.063 2911 675 1 3:37 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 86.813 3.063u 83.750 83.750 87.500 83.625 4899 891 12 3:42 110.750 26.250
MACR 42.750 3.000u 39.750 40.188 43.500 40.094 2814 485 2 3:42 53.250 12.313
VRSN 57.500 0.500u 57.000 55.063 57.750 54.563 5536 944 10 3:42 94.125 9.688
VERT 74.250 0.375u 73.875 73.250 76.000 72.750 1064 235 5 3:40 149.000 34.750

BVSN 52.000 0.125d 51.875 52.250 52.625 51.250 3086 462 2 3:42 72.375 9.250
NSOL 51.750 -0.688d 52.438 53.750 54.375 49.000 14011 2657 13 3:42 153.750 10.500
CPTH 48.250 -1.000d 49.250 49.031 49.625 48.250 4551 120 100 3:40 150.250 45.000
VIGN 49.625 -1.625d 51.250 52.000 53.625 49.000 1449 294 10 3:42 111.750 37.250

E*Misc [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GMST 60.250 2.625u 57.625 57.813 60.750 57.500 4008 398 12 3:37 64.000 15.500
ETYS 49.000 2.375u 46.625 46.875 50.500 46.625 8951 1130 55 3:42 83.563 44.750
HLTH 78.500 0.625u 77.875 77.500 83.250 77.500 6609 1447 2 3:42 126.188 21.750
IVIL 38.125 0.375d 37.750 39.563 40.000 36.313 2508 641 3 3:42 130.000 37.125

PCs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LXK 138.313 6.188u 132.125 132.313 139.000 132.188 3512 591 1 3:35 145.000 50.750
GTW 62.125 3.563u 58.563 58.625 62.125 58.625 10577 606 3 3:37 84.500 36.125
BBY 58.250 2.938u 55.313 55.000 59.688 53.875 34739 2801 N/A 3:37 57.375 14.875
AAPL 47.813 0.375u 47.438 47.625 48.188 47.250 28180 2260 2 3:42 50.000 25.625

CPQ 23.125 0.125d 23.000 23.250 23.250 22.875 N/A 5343 5 3:42 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
TER 61.125 4.625u 56.500 58.125 61.500 57.625 12158 791 47 3:37 66.500 15.000
NVLS 55.750 4.000u 51.750 51.625 56.125 51.625 9110 1388 1 3:42 75.500 20.875
AMAT 60.625 3.375u 57.250 57.625 60.875 57.250 63732 7868 1 3:42 71.625 21.563
KLAC 47.500 1.875u 45.625 46.375 48.875 46.250 20397 2560 10 3:42 65.000 20.750

LRCX 30.250 1.500u 28.750 29.000 30.625 29.000 5058 440 9 3:42 39.250 8.375
SNPS 43.125 -0.500d 43.625 44.000 44.375 42.313 5921 546 50 3:42 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 54.875 7.250u 47.625 48.500 55.500 48.000 12155 1660 5 3:42 55.094 11.438
TXN 118.500 7.125u 111.375 112.750 118.875 112.250 22213 1931 5 3:37 117.875 45.375
STM 125.563 6.813u 118.750 118.750 125.563 118.750 2899 380 21 3:37 128.000 35.875
VTSS 59.000 3.813u 55.188 55.875 59.875 55.750 19635 2225 5 3:42 59.000 17.125

LLTC 57.188 3.063u 54.125 54.500 57.188 54.250 6894 1102 2 3:42 64.125 19.563
XLNX 46.859 2.984u 43.875 44.625 46.875 44.500 27787 2228 11 3:42 54.375 14.875
LSCC 50.000 2.344u 47.656 47.750 50.000 47.750 2349 299 1 3:40 58.750 18.875
ALTR 34.875 2.313u 32.563 34.063 35.000 33.500 45959 3575 10 3:42 41.156 14.125

BRCM 98.000 2.000u 96.000 97.250 98.313 95.750 8569 1886 6 3:42 109.688 23.500
MCHP 40.313 1.625u 38.688 38.750 40.813 38.500 5747 614 1 3:42 46.750 17.000
QLGC 118.375 1.375u 117.000 117.875 120.250 117.125 2302 257 11 3:42 124.500 13.938
RMBS 72.375 -0.063u 72.438 72.000 74.000 70.250 5832 841 20 3:40 109.938 35.500

Software [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CHKP 48.875 5.063u 43.813 45.938 48.875 45.938 18495 2040 10 3:42 56.000 10.875
ERTS 49.375 3.563u 45.813 46.000 50.000 45.875 5557 834 1 3:42 57.125 33.250
NEON 48.875 3.188u 45.688 45.688 49.438 45.625 9468 1302 60 3:42 78.375 12.000
VRTS 92.250 3.063u 89.188 88.875 92.250 88.875 11111 1189 1 3:42 90.625 23.750

BMCS 48.813 2.938u 45.875 46.125 49.250 46.125 23226 2628 1 3:42 60.250 30.000
CTXS 51.750 2.375u 49.375 50.250 52.125 50.000 7597 1246 10 3:42 53.750 23.125
LGTO 56.125 2.313u 53.813 53.938 56.750 53.875 5757 802 1 3:40 67.750 26.000
RATL 34.250 1.938u 32.313 32.438 34.875 32.375 8151 774 4 3:40 35.625 10.500

CPWR 29.750 1.625u 28.125 28.938 29.938 28.000 30888 2659 10 3:42 39.906 16.375
CA 49.813 1.563u 48.250 48.000 50.000 48.000 15716 912 N/A 3:37 61.938 26.000
SEBL 48.563 0.813u 47.750 47.688 49.000 47.500 3364 516 15 3:42 54.500 15.125
MERQ 34.125 0.438u 33.688 33.625 34.125 33.500 6212 216 9 3:42 39.938 10.563

ADBE 73.563 0.063d 73.500 73.625 74.125 72.000 3559 601 2 3:40 81.063 23.625
EFII 45.813 -0.813d 46.625 47.563 47.625 45.188 6719 607 2 3:42 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MER 73.313 3.375u 69.938 70.250 73.500 69.313 56584 3145 4 3:37 109.125 35.750
MWD 90.875 2.875u 88.000 87.000 91.000 86.375 27859 1372 35 3:37 116.938 36.500
CMB 73.938 2.313u 71.625 72.938 74.313 71.563 38197 1284 N/A 3:37 91.125 35.563
GS 65.813 2.188u 63.625 64.313 67.000 64.313 12199 664 1 3:35 77.250 62.000

DLJ 58.500 1.375u 57.125 57.375 58.813 56.750 5846 480 5 3:37 100.750 20.375
C 43.625 1.375u 42.250 42.813 43.625 42.063 N/A 3467 30 3:37 51.750 19.000
WFC 39.813 0.063d 39.750 40.000 40.188 39.313 13947 719 N/A 3:35 44.875 27.500
BAC 64.313 0.000- 64.313 64.313 64.875 63.000 31958 1415 1 3:37 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 115.063 6.563u 108.500 109.875 116.000 109.500 49900 6070 N/A 3:37 150.125 86.000
BGEN 109.375 3.250u 106.125 106.625 109.750 106.250 12598 1240 1 3:42 120.500 41.750
IMNX 131.500 1.625u 129.875 130.000 132.375 128.813 3543 583 1 3:42 145.875 23.938
AMGN 60.500 0.000d 60.500 60.875 61.000 59.063 52196 3993 1 3:42 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 72.313 17.563u 54.750 66.250 73.375 65.500 N/A 16479 26 3:42 71.188 10.484
LVCI 62.500 4.750u 57.750 58.250 62.750 57.875 2552 475 3 3:40 61.000 8.500
BEAM 20.875 3.000u 17.875 19.500 21.250 19.500 32088 3432 10 3:42 23.063 3.000
BOL 76.500 0.438u 76.063 75.750 76.500 74.688 6937 273 133 3:35 84.750 38.063

LZRC 46.719 -0.469d 47.188 46.750 47.063 46.500 3320 242 16 3:36 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SLR 57.438 3.125u 54.313 54.875 57.500 54.750 12660 635 75 3:37 57.875 17.719
SANM 70.688 1.688u 69.000 69.375 71.000 69.375 2882 337 7 3:42 81.125 19.625
FLEX 51.000 1.625u 49.375 49.750 51.125 49.500 3333 315 5 3:42 57.375 10.984
JBL 50.000 1.000u 49.000 49.000 50.188 48.625 1781 190 17 3:42 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 3043 346 2 3:40 67.000 16.000
EXTR 40.000 -0.125d 40.125 40.250 40.750 40.000 442 78 1 3:31 65.125 35.063