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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SOX 420.910 7.740u 413.170 415.970 423.100 413.840 535 473 1 11:46 429.310 182.590
VIX 23.640 0.170d 23.470 23.960 24.010 23.240 127 108 2 11:51 60.630 16.730
QQQ 106.922 -0.391d 107.313 107.563 108.063 106.641 16884 617 99 11:51 114.563 97.000
COMP 2522.500 -1.700d 2524.200 2526.100 2534.400 2515.300 142 125 1 11:51 2677.700 1357.100

BKX 847.800 -4.800d 852.600 851.100 851.400 845.300 530 452 1 11:46 953.200 545.700
SPZ 1327.800 -6.700d 1334.500 1334.500 1334.500 1327.400 561 495 1 11:51 1376.000 923.300
NDX 2144.000 -8.700d 2152.700 2152.700 2158.800 2135.600 624 545 1 12:06 2283.600 1063.300
DJII 10825.000 -84.000d 10909.000 10909.000 10909.000 10822.000 N/A 3459 N/A 11:46 N/A N/A

DOW [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
AXP 128.625 0.625u 128.000 128.500 128.938 127.625 5629 448 4 11:45 142.625 67.000
MRK 69.688 0.375d 69.313 69.938 70.375 69.438 21083 1194 4 11:45 87.375 57.500
JPM 132.750 -0.625d 133.375 133.063 133.500 132.563 1794 198 6 11:45 147.813 72.125
HWP 93.313 -0.688u 94.000 93.250 94.500 93.000 10027 729 5 11:45 97.563 47.063

WMT 44.813 -0.938d 45.750 45.250 45.500 44.625 17883 1480 11 11:46 53.406 26.219
GE 102.938 -1.500d 104.438 103.813 103.938 102.563 15575 1524 5 11:46 117.438 69.000

Tech_Titans [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MSFT 81.375 1.125u 80.250 79.875 82.125 79.750 N/A 11627 5 11:51 95.625 42.000
WCOM 92.188 0.875u 91.313 91.875 92.750 89.750 55150 6921 2 11:51 94.875 39.000
CSCO 115.125 -0.250u 115.375 115.063 116.500 113.000 42699 6060 14 11:51 122.313 41.125
INTC 52.938 -0.500d 53.438 53.250 53.625 52.938 N/A 5997 4 11:51 71.844 32.969

DELL 34.563 -1.188d 35.750 35.438 35.438 34.250 N/A 11273 8 11:51 55.000 19.938
LU 60.938 -1.250d 62.188 61.938 61.938 60.875 35033 2016 1 11:46 67.000 26.719
EMC 52.500 -1.250d 53.750 53.000 53.563 52.063 24551 2128 1 11:46 67.469 20.469
IBM 118.125 -2.375d 120.500 119.875 119.875 117.563 27784 2008 11 11:46 123.000 53.000

E*Titans [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PCLN 108.188 6.688u 101.500 104.875 111.000 103.500 19382 6604 1 11:51 165.000 58.000
CMGI 111.250 4.000u 107.250 109.938 113.688 109.000 57821 16271 4 11:51 165.000 8.609
DCLK 98.750 3.281u 95.469 98.000 100.938 95.625 11637 3062 5 11:51 176.000 6.750
RNWK 70.000 1.500u 68.500 69.500 72.500 66.750 8972 2360 2 11:51 131.875 7.625

AMZN 117.875 0.500d 117.375 120.000 121.375 115.500 37206 8080 1 11:51 221.250 14.484
CNET 55.000 -0.375d 55.375 56.313 57.250 53.000 8691 2026 1 11:51 79.750 7.250
AOL 113.000 -2.000d 115.000 115.250 115.250 111.750 N/A 5823 1 11:51 175.500 17.250
YHOO 149.375 -2.500d 151.875 152.375 153.500 147.250 30767 7902 1 11:51 244.000 26.219

INKT 96.500 -2.906d 99.406 99.000 100.750 96.250 9281 1929 14 11:50 159.125 15.375
EBAY 180.250 -3.000d 183.250 183.000 186.875 178.125 12923 4417 2 11:51 234.000 8.406
ATHM 99.250 -4.500d 103.750 102.625 104.750 97.500 46108 9981 1 11:51 198.000 23.500

Networkers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
COMS 27.375 -0.188d 27.563 27.938 28.000 27.250 17744 2008 10 11:51 51.125 20.000
NN 28.125 -0.563d 28.688 28.688 29.000 27.500 1596 151 5 11:45 39.875 15.438
SUNW 59.875 -0.813d 60.688 60.250 60.375 59.000 35155 4160 6 11:51 72.500 19.188
ASND 100.125 -1.813d 101.938 101.938 102.000 99.875 7403 987 1 11:51 103.375 32.625

WirelessMfr [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NOK 78.500 0.188d 78.313 78.625 78.875 78.000 9479 480 82 11:50 85.688 29.531
QCOM 109.750 0.188d 109.563 110.875 111.500 108.750 8941 1455 2 11:50 119.750 18.875
ERICY 29.875 -0.063d 29.938 30.000 30.125 29.750 11897 568 10 11:51 34.000 15.000
MOT 85.563 -0.313d 85.875 86.063 87.188 85.250 7913 657 4 11:46 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GBLX 51.500 3.500u 48.000 49.250 51.875 48.000 8689 1244 10 11:51 64.250 8.000
CMTN 69.250 3.375u 65.875 66.375 70.250 65.625 2120 313 1 11:48 78.375 50.500
MFNX 43.688 2.688u 41.000 42.563 44.125 41.813 5545 947 7 11:51 46.375 4.219
COVD 56.500 2.500u 54.000 56.125 58.313 53.250 3252 676 1 11:50 81.000 20.656

ADLAC 68.875 2.359u 66.516 66.438 69.250 66.375 3497 291 1 11:48 87.000 23.875
NT 82.500 1.438u 81.063 81.125 82.875 81.125 9794 539 467 11:51 81.563 26.813
AWRE 46.375 1.063u 45.313 46.000 47.000 45.438 2014 250 1 11:48 87.125 4.250
LVLT 76.375 0.625u 75.750 76.125 77.438 75.000 4294 851 5 11:50 100.125 22.375

RCNC 47.938 0.625u 47.313 47.375 48.125 47.250 3882 456 2 11:51 54.500 8.750
WCII 56.750 -0.125- 56.875 56.750 57.250 55.875 10162 503 9 11:50 60.000 10.250
CMVT 76.000 -0.313d 76.313 77.188 77.250 75.375 3860 416 2 11:50 76.438 19.578
PCS 50.875 -0.500d 51.375 51.375 51.563 50.750 5095 329 N/A 11:45 58.125 12.750

QWST 44.125 -0.938d 45.063 45.938 46.250 44.063 22198 2943 2 11:51 52.375 11.000
TLAB 61.563 -1.000d 62.563 62.813 63.250 61.063 7632 1465 1 11:51 64.000 15.688
ADCT 50.625 -1.000d 51.625 51.563 51.625 50.375 6638 573 10 11:46 53.625 15.750
ANTC 28.500 -1.000d 29.500 29.469 29.500 28.500 1087 92 1 11:51 34.188 11.500

RBAK 85.500 -2.500d 88.000 89.000 89.000 85.000 255 61 3 11:36 112.875 65.000
UNPH 151.969 -2.531d 154.500 154.438 154.500 150.438 4156 854 8 11:51 155.750 31.250

E*Portals [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SEEK 49.875 6.875u 43.000 49.375 51.750 47.125 55163 11496 1 11:51 100.000 14.875
INSP 50.750 4.375u 46.375 46.375 51.500 44.688 8293 2111 3 11:51 72.625 9.750
LCOS 95.875 3.625u 92.250 94.250 96.750 91.750 8150 1704 10 11:50 145.375 20.063
GNET 107.563 -0.438d 108.000 111.000 111.000 106.250 1512 465 1 11:50 199.000 6.406

ISPs_WebHosting [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EXDS 89.750 2.375u 87.375 88.750 91.000 86.750 10332 1610 3 11:51 109.125 7.750
CNCX 36.000 2.000u 34.000 35.250 36.438 33.875 5121 469 13 11:50 57.625 7.125
MSPG 76.125 1.063u 75.063 75.000 76.750 75.000 3246 715 3 11:50 133.000 18.328
VRIO 62.000 0.938d 61.063 62.625 63.250 60.750 1449 276 2 11:51 78.000 13.000

ABOV 34.500 0.625u 33.875 34.000 35.000 33.063 5138 1134 7 11:50 75.500 5.750
ELNK 53.438 -0.063d 53.500 54.375 54.500 53.000 3924 881 4 11:50 99.375 19.500
PSIX 44.688 -0.438d 45.125 45.250 45.625 43.625 2991 415 10 11:51 73.750 8.375

E*Banking [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
TBFC 81.500 1.500d 80.000 82.000 82.750 79.516 3171 674 10 11:46 151.750 7.875
NTBK 33.938 0.625d 33.313 34.938 34.938 33.313 14094 2379 1 11:51 83.000 3.578
SONE 40.875 0.250d 40.625 41.000 41.500 40.000 834 180 22 11:48 79.250 4.625

E*Brokers [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NITE 61.188 3.188u 58.000 60.125 62.000 58.000 33717 7112 1 11:51 81.625 2.250
EGRP 42.375 0.500d 41.875 43.063 43.188 41.250 35466 7267 1 11:51 72.250 2.500
NDB 42.375 -1.563d 43.938 44.188 44.438 41.313 3129 458 1 11:43 93.000 8.125
AMTD 86.500 -1.750d 88.250 89.688 89.688 84.875 9784 2883 13 11:51 188.375 5.625

SCH 104.688 -2.250d 106.938 108.500 108.500 103.250 9355 818 27 11:46 155.000 18.500

E*Commerce_E*SW [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VERT 82.000 2.000u 80.000 79.750 82.813 78.125 347 140 1 11:50 149.000 34.750
NSOL 56.375 0.188d 56.188 57.000 57.563 54.000 5125 1117 1 11:50 153.750 10.500
VIGN 56.875 -0.125d 57.000 58.375 58.750 56.125 1023 180 1 11:48 111.750 37.250
CPTH 50.750 -0.250d 51.000 51.563 51.750 50.250 2433 207 1 11:46 150.250 45.000

INTU 88.500 -1.563d 90.063 90.063 91.125 88.000 1961 373 1 11:44 110.750 26.250
VRSN 59.375 -1.875d 61.250 62.500 64.000 59.375 2723 490 4 11:48 94.125 9.688
BVSN 54.313 -1.938d 56.250 56.500 56.500 53.813 1664 323 9 11:48 72.375 9.250
MACR 42.125 -3.000d 45.125 44.750 45.000 42.000 3349 441 2 11:50 53.250 12.313

E*Misc [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
HLTH 91.250 11.313u 79.938 82.000 95.000 80.000 12655 4834 1 11:51 126.188 21.750
GMST 67.250 1.125d 66.125 67.313 67.625 66.250 3794 398 1 11:48 66.875 15.500
IVIL 40.500 0.250d 40.250 41.500 41.500 38.750 1269 286 24 11:48 130.000 36.313
ETYS 50.875 -2.438d 53.313 51.375 51.813 49.625 5143 574 15 11:48 83.563 44.750

PCs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BBY 56.938 0.813u 56.125 56.625 57.438 56.125 4105 494 22 11:46 59.688 15.969
LXK 145.500 0.500u 145.000 145.000 146.125 143.813 1461 308 10 11:46 148.750 50.750
AAPL 48.250 -0.688d 48.938 48.750 48.813 48.125 14655 990 37 11:51 50.000 26.750
CPQ 22.875 -1.000d 23.875 23.625 23.688 22.625 N/A 6126 N/A 11:46 51.250 22.250

GTW 64.313 -1.250d 65.563 65.500 65.500 64.063 8299 435 15 11:46 84.500 36.125

SemiCapX_EDA [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
KLAC 49.188 1.188u 48.000 48.813 50.000 48.375 5414 1005 1 11:51 65.000 20.750
AMAT 62.625 0.813u 61.813 62.188 63.188 61.750 15862 2754 1 11:50 71.625 21.563
NVLS 55.500 0.688d 54.813 55.813 56.875 55.125 2408 428 2 11:51 75.500 20.875
TER 60.688 0.500u 60.188 60.188 62.000 59.500 2703 258 4 11:43 66.500 15.000

LRCX 30.500 0.188d 30.313 30.875 31.500 30.438 2421 326 1 11:48 39.250 8.375
SNPS 47.688 -0.188d 47.875 48.000 48.063 47.375 1727 210 1 11:48 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
RMBS 86.313 8.438u 77.875 81.875 88.875 79.625 20777 3564 24 11:51 109.938 35.500
BRCM 102.688 4.188u 98.500 100.500 103.375 99.000 5756 1460 5 11:50 109.688 23.500
TXN 122.000 1.938u 120.063 121.375 123.000 120.500 13750 860 10 11:46 121.750 45.375
LSCC 54.063 1.406u 52.656 52.875 55.000 52.500 2163 385 7 11:50 58.750 18.875

XLNX 47.750 0.563u 47.188 47.063 48.813 47.000 8531 1046 6 11:50 54.375 14.875
MCHP 41.500 0.313u 41.188 40.875 42.125 40.875 713 141 1 11:50 46.750 17.000
PMCS 57.188 0.188d 57.000 57.875 57.938 55.500 1433 400 4 11:37 58.688 11.438
ALTR 34.063 -0.250d 34.313 34.438 34.813 33.750 5567 670 2 11:51 41.156 14.125

STM 127.500 -0.438u 127.938 127.000 129.000 126.125 1042 143 20 11:43 129.000 35.875
LLTC 57.813 -0.688d 58.500 58.500 58.750 57.125 4479 401 20 11:51 64.125 19.563
VTSS 60.500 -1.938d 62.438 62.563 62.563 59.250 3698 741 1 11:46 62.625 17.125
QLGC 115.875 -2.938d 118.813 119.750 119.750 114.000 908 198 5 11:46 124.500 13.938

Software [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CA 51.875 1.813u 50.063 49.750 52.188 49.563 11727 647 N/A 11:46 61.938 26.000
ERTS 49.781 0.156u 49.625 49.688 49.938 48.875 1717 231 2 11:48 57.125 33.250
CTXS 53.563 -0.375d 53.938 54.000 54.750 53.500 8180 643 6 11:50 54.375 23.125
LGTO 59.125 -0.375d 59.500 59.750 61.125 59.125 3822 612 2 11:44 67.750 26.500

MERQ 35.563 -0.438d 36.000 36.125 36.500 35.375 2333 222 2 11:46 39.938 10.563
CPWR 30.375 -0.500d 30.875 30.750 30.813 29.750 9822 807 4 11:50 39.906 16.375
RATL 35.938 -0.875d 36.813 36.813 37.000 35.688 4113 330 2 11:51 36.875 10.500
ADBE 69.000 -0.938d 69.938 69.250 69.813 67.875 2120 412 100 11:50 81.063 23.625

EFII 47.375 -1.000d 48.375 48.500 48.500 47.313 1678 209 5 11:48 52.000 13.500
SEBL 51.250 -1.000d 52.250 52.375 53.750 51.000 11175 927 11 11:50 54.500 15.125
NEON 52.375 -1.188d 53.563 53.875 53.875 51.000 4067 614 20 11:50 78.375 12.000
VRTS 95.813 -1.313d 97.125 97.500 98.000 94.750 3988 518 5 11:50 99.250 23.750

CHKP 51.750 -1.625d 53.375 53.500 53.875 50.625 5623 908 8 11:50 56.000 10.875
BMCS 48.625 -2.000d 50.625 50.250 50.250 48.500 12278 909 3 11:51 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MER 74.813 0.938u 73.875 74.125 75.250 73.563 12847 1138 26 11:45 109.125 35.750
BAC 66.313 0.063- 66.250 66.313 66.625 65.813 8917 593 1 11:46 88.438 44.000
WFC 40.875 -0.063- 40.938 40.875 41.250 40.688 6841 329 20 11:45 44.875 27.500
DLJ 59.313 -0.188d 59.500 59.500 60.250 59.063 1109 176 3 11:45 100.750 20.375

C 43.688 -0.500d 44.188 44.063 44.188 43.250 21241 1364 6 11:46 51.750 19.000
CMB 76.063 -0.688d 76.750 76.313 76.438 75.750 7824 417 98 11:45 91.125 35.563
GS 65.125 -0.813d 65.938 65.375 65.688 64.688 2584 158 3 11:45 77.250 62.000
MWD 93.125 -0.938d 94.063 94.000 94.625 92.688 7442 440 35 11:46 116.938 36.500

Bios_Drugs [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
PFE 113.125 2.125u 111.000 112.688 113.688 111.500 16534 1815 1 11:46 150.125 86.000
AMGN 59.875 -0.813d 60.688 60.750 60.750 59.063 22220 1777 4 11:50 81.375 28.969
BGEN 113.250 -1.625d 114.875 114.813 115.375 112.750 2156 414 3 11:50 120.500 41.750
IMNX 127.500 -9.250d 136.750 136.625 137.875 122.125 19742 2582 2 11:50 145.875 23.938

Laser [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LZRC 47.500 -0.188u 47.688 47.375 48.125 47.250 523 60 5 11:44 50.750 10.125
BEAM 22.063 -0.438d 22.500 22.750 23.438 21.688 8505 1145 1 11:51 23.063 3.000
BOL 75.188 -1.125d 76.313 76.063 76.313 74.750 1231 117 1 11:45 84.750 38.063
LVCI 63.250 -2.000d 65.250 65.750 66.250 63.250 547 159 2 11:51 65.625 8.500

VISX 71.625 -2.875d 74.500 75.938 76.000 71.000 9537 1394 5 11:50 77.875 10.484

ECM [EDIT This List]

Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SANM 77.188 0.250d 76.938 77.750 79.188 77.000 3011 474 9 11:51 81.125 19.625
FLEX 53.750 0.063u 53.688 53.625 54.625 52.813 636 149 2 11:43 57.375 10.984
SLR 57.500 -0.125- 57.625 57.500 57.875 57.250 3809 260 3 11:46 60.000 17.719
JBL 49.063 -0.688d 49.750 49.875 49.938 48.750 1205 101 4 11:48 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
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EXTR 46.500 1.563u 44.938 45.938 46.750 45.375 1181 172 6 11:51 65.125 35.063
NTAP 48.750 -2.375d 51.125 51.000 51.000 48.375 2927 408 1 11:50 67.000 16.000