GTC INDEX DATA FOR 001023
52WHI 52WLO SHOUT TKR HIGH LOW CLOSE VOL NCH RV CPF RSK %B
75.19 19.44 136417 AAPL 20.56 19.44 20.38 98419 0.88 118-114 4 89
53.00 31.00 36371 ACS 50.94 50.06 50.81 1550 -0.13 52 42 94 43
35.94 14.56 51816 ACXM 34.13 31.56 32.13 6828 -1.75 85 55 139 16
143.25 40.41 60891 ADBE 143.25134.00140.56 15642 0.50 112 106 218 53
84.75 17.19 771950 ADCT 24.25 22.63 22.63 90467 -0.38 133-111 21 39
100.00 20.81 160389 ADI 83.56 77.00 79.00 31143 -1.06 131 62 193 42
63.56 14.63 110881 ADPT 15.50 14.63 14.81 21979 0.31 125-124 1 63
0.00 0.00 99999 AETH 114.44104.38106.25 29812 -0.63 0 0 0 47
89.38 12.19 35810 AFCI 28.50 26.63 27.56 28366 -0.56 152 -92 61 35
0.00 0.00 99999 AGIL 74.75 71.00 74.75 9032 2.19 0 0 0 79
0.00 0.00 91442 AKAM 57.00 53.19 55.75 23941 -0.63 0 0 0 42
116.44 35.00 199475 ALTR 42.50 38.50 39.56 63313 0.38 108 -96 12 55
115.00 31.12 372974 AMAT 55.38 51.38 53.44159909 2.94 115 -54 61 78
218.50 16.47 135899 AMCC 218.50203.94209.19 66296 2.88 172 156 328 60
97.00 15.62 140294 AMD 22.88 21.56 21.88 56977 -0.25 145-122 22 41
65.31 7.47 124781 AMKR 21.06 19.25 20.13 21412 -0.34 159 -89 70 41
55.50 17.12 99999 AMT 35.69 35.00 35.25 6805 -0.63 106 -6 100 16
113.00 27.63 154389 AMZN 30.38 27.63 30.00101965 -0.81 121-115 7 40
42.06 11.19 90207 ANDW 23.81 21.50 21.63 6939 -0.50 116 -38 78 39
95.81 38.471027386 AOL 49.01 46.81 47.94113159 1.37 85 -57 28 77
45.00 16.00 95715 APCC 19.63 18.50 19.56 13707 1.19 95 -72 23 97
183.34 16.56 42741 ARBA 138.00131.25132.50 73195 2.69 167 65 232 63
0.00 0.00 32543 ARTG 91.25 80.00 80.56 9649 -7.94 0 0 0 15
46.00 14.75 48985 ARW 33.75 32.44 33.00 2036 -0.13 103 17 120 45
50.25 17.83 69000 ASML 27.69 26.13 27.50 14809 0.50 95 -38 57 66
59.75 9.88 117691 ATHM 11.06 9.88 10.13 39816 -0.81 143-142 1 16
61.38 11.75 443610 ATML 16.63 15.38 15.94122271 0.06 136-113 23 53
62.94 37.38 616043 AUD 62.94 60.88 61.44 14411 -1.19 51 45 96 21
0.00 0.00 99999 AVNX 119.88115.13115.81 24272 -2.94 0 0 0 19
81.12 27.56 42147 AVT 28.44 27.56 27.94 6168 0.50 99 -97 1 73
89.50 5.25 421640 BEAS 89.50 85.25 86.19 65702 0.63 178 164 342 57
86.62 17.25 217059 BMCS 18.38 17.25 17.81 23796 0.25 134-131 2 61
267.44 18.75 122212 BRCD 267.44250.00266.63 32434 14.19 174 173 347 91
253.00 50.75 100166 BRCM 253.00238.00251.81 38713 9.63 133 132 265 82
69.00 39.88 25143 BSYS 42.25 39.88 41.56 1709-38.31 54 -47 6 4
93.29 6.29 99999 BVSN 30.78 27.38 27.88135009 -1.19 175 -88 87 33
79.44 25.44 538748 CA 26.38 25.44 25.63 32228 -0.75 103-102 1 10
27.50 9.19 101583 CDN 27.50 26.19 26.94 14088 0.69 100 94 194 76
40.00 15.31 205660 CEFT 40.00 38.63 39.50 19533 0.50 89 86 175 68
33.25 14.75 80365 CEN 23.31 21.44 23.13 5589 1.38 77 -7 70 87
0.00 0.00 99999 CFLO 134.75117.00125.00 17984 4.94 0 0 0 64
295.00 25.25 94452 CHKP 171.50162.50169.38 19632 -0.63 169 12 180 47
189.00 29.06 282288 CIEN 149.56137.25142.13 99079 -7.34 147 61 207 20
125.62 23.12 54400 CKFR 48.13 43.19 44.94 2750 -2.31 138 -79 59 27
84.75 20.03 99999 CLS 84.75 81.19 81.50 11777 -3.00 124 111 235 8
163.50 16.75 51257 CMGI 18.56 16.75 17.19 73408 -0.31 163-162 1 41
0.00 0.00 72186 CMRC 75.75 68.63 75.38114020 5.31 0 0 0 87
115.00 12.06 99999 CMTN 13.31 12.06 12.63124487 1.50 162-160 2 80
123.88 32.56 68737 CMVT 111.00103.50105.50 18355 -4.69 117 70 187 19
79.88 21.38 36082 CNET 22.63 21.38 22.00 18160 0.38 116-113 3 65
132.50 25.63 97732 CNXT 28.81 25.63 26.56 66457 -1.63 135-133 2 25
45.25 9.69 84994 COGN 42.50 40.75 41.94 1204 -0.06 130 105 235 48
119.75 19.13 358765 COMS 20.06 19.13 19.88 47995 0.44 145-143 2 73
34.00 18.251687000 CPQ 28.60 27.32 27.70 65638 -0.93 60 12 72 15
119.50 26.00 99999 CPTH 56.69 51.69 54.00 15367 -3.00 129 -52 77 22
40.00 6.31 367510 CPWR 6.91 6.31 6.53 36130 0.38 146-144 2 72
38.81 8.88 88519 CREAF 17.00 16.44 16.50 844 -0.50 126 -62 64 6
202.00 23.50 99999 CREE 96.00 89.06 90.44 9855 -0.06 158 -40 119 50
52.75 11.12 157675 CS 28.88 27.63 28.00 11472 -0.81 130 -25 106 18
99.88 57.94 77150 CSC 67.50 65.72 66.44 5555 0.44 53 -32 22 62
82.00 28.081579044 CSCO 57.75 54.94 55.88454837 -1.44 98 3 101 24
74.50 20.25 99999 CSGS 50.00 45.81 45.81 2990 -1.59 115 -7 108 31
122.31 19.56 42645 CTXS 21.88 20.25 21.09 38210 -0.34 145-141 4 39
58.00 15.19 88424 CY 42.56 40.31 41.50 20393 0.31 117 27 144 57
135.25 12.88 99999 DCLK 13.88 12.88 13.13 47660 -0.31 165-165 1 34
59.69 27.132544506 DELL 29.31 27.13 27.50279026 -0.94 75 -73 2 29
150.00 5.62 99999 DIGL 71.50 63.00 63.94 8009 -4.88 186 -36 150 21
40.50 20.88 82227 DLX 22.25 20.88 22.00 3581 1.19 64 -57 7 91
96.00 19.81 1968 DOX 66.50 63.00 65.88 4313 0.88 132 28 159 63
49.00 23.38 27236 DS 37.50 35.38 36.69 2070 0.13 71 3 74 53
27.75 8.00 99999 DSS 14.94 14.63 14.69 3644 -0.25 111 -36 75 10
85.38 51.19 49349 DST 59.56 51.50 52.38 9664 -5.88 50 -47 4 14
127.50 35.14 129276 EBAY 61.25 56.00 59.56 43456 1.56 114 -54 60 65
39.44 23.75 99999 ECIL 26.69 25.38 26.69 5368 1.00 50 -31 19 88
76.69 38.38 492756 EDS 48.25 45.88 46.94 28649 -0.56 67 -37 30 38
0.00 0.00 99999 EFNT 37.63 33.50 34.59 26328 -0.22 0 0 0 47
42.62 13.12 114997 EGRP 15.75 15.00 15.25 22960 -0.50 106 -91 15 17
44.12 7.13 9732 ELNK 7.75 7.13 7.34 10245 0.22 144-143 2 68
100.88 26.03 501847 EMC 100.88 97.94 99.94 85113 -0.06 118 115 233 49
225.50 21.62 99999 EMLX 166.44158.00162.81 18263 2.56 165 64 229 65
150.00 18.31 44694 ENTU 29.84 27.50 27.88 6266 -1.13 157-134 23 26
0.00 0.00 99999 EPNY 100.44 86.44 95.13 30250 5.25 0 0 0 69
124.44 49.00 54380 ERTS 57.94 53.94 55.38 18833 1.81 87 -72 15 69
89.81 10.88 40549 EXDS 35.88 33.50 34.13123907 0.56 157 -64 92 62
121.38 42.38 53420 EXTR 105.25 95.75 97.13 41416 -2.31 97 37 134 38
0.00 0.00 99999 FCS 20.63 19.38 19.88 32313 0.44 0 0 0 68
54.25 36.88 443695 FDC 46.19 45.44 46.06 8246 0.13 38 2 40 58
0.00 0.00 126885 FDRY 87.19 82.38 85.88 31171 0.94 0 0 0 60
60.69 24.12 82053 FISV 60.69 56.88 57.81 7344 -2.88 86 73 159 12
79.75 21.25 191938 FLEX 41.88 38.81 40.00 66297 -1.50 116 -42 74 26
0.00 0.00 99999 FNSR 37.81 35.38 36.03 10842 -0.97 0 0 0 30
198.06 47.69 230742 GLW 104.75 97.00101.44119613 -4.50 122 -35 88 27
167.00 11.29 99999 GSPN 93.63 84.25 90.38 32712 7.75 175 3 177 84
84.00 28.38 153688 GTW 55.70 54.10 54.40 20018 -2.58 99 -6 93 7
89.50 11.19 70725 HLTH 12.38 11.19 11.56 34815 -0.63 156-154 2 24
130.44 52.301015333 HWP 99.81 95.13 98.38 35997 2.38 86 15 101 75
139.19 89.00 922852 IBM 95.00 91.06 92.88 93385 -1.88 44 -37 7 26
0.00 0.00 99999 ICGE 13.38 11.25 12.81 82031 1.69 0 0 0 87
84.63 9.47 79926 IDTI 84.63 78.13 81.94 42149 2.56 160 148 308 70
0.00 0.00 131586 INAP 18.94 17.25 17.88 12382 0.50 0 0 0 65
241.50 43.69 248 INKT 85.25 77.81 83.56 34595 3.56 139 -83 56 74
138.50 9.22 96393 INSP 22.38 20.88 21.63 58658 0.63 175-141 34 71
145.38 42.381667000 INTC 45.00 42.38 43.31437331 0.31 110-108 2 56
90.00 22.50 59816 INTU 56.75 52.75 54.31 22950 1.19 120 -7 113 65
55.81 11.81 51046 IRF 52.56 49.00 51.75 20733 3.00 130 106 236 89
0.00 0.00 99999 ISLD 15.25 13.75 13.94 18062 -0.06 0 0 0 48
141.00 20.00 41867 ISSX 95.75 90.38 94.81 4945 1.38 150 36 186 63
223.50 13.06 99999 ITWO 188.88176.13177.34 48212 -9.53 178 100 278 13
0.00 0.00 99999 IWOV 133.00121.50130.88 14565 11.06 0 0 0 91
60.00 18.16 36504 JBL 60.00 55.31 57.13 12721 -2.63 107 92 199 22
48.31 10.25 111549 JDEC 22.63 21.88 21.94 2264 -0.50 130 -50 80 17
153.42 18.47 42258 JDSU 104.56100.63101.19207768 -1.19 157 36 193 35
0.00 0.00 99999 JNPR 236.75221.69224.84 82630 -7.16 0 0 0 26
0.00 0.00 99999 KANA 29.38 24.75 28.31 55359 2.19 0 0 0 74
35.00 15.05 32618 KEA 16.10 15.05 15.40 2361 0.28 80 -77 3 63
97.75 28.19 87813 KLAC 37.13 34.13 36.38 46599 1.88 111 -85 26 81
93.62 28.56 41910 LCOS 44.88 42.88 43.81 36956 -0.44 107 -57 50 39
72.50 8.00 99999 LHSP 9.00 8.00 8.25 22418 0.50 160-159 1 67
74.75 27.62 150634 LLTC 67.63 62.50 66.19 27490 3.06 92 59 151 80
56.81 13.50 30665 LRCX 20.44 19.13 19.50 36722 0.25 123 -89 34 60
83.38 25.94 23066 LSCC 27.75 25.94 26.75 15936 0.44 105-102 3 62
90.38 21.56 141539 LSI 33.00 30.50 32.06 45705 1.81 123 -85 38 82
84.19 21.19 208000 LU 23.94 21.19 22.06375895 -0.56 120-116 3 40
135.88 31.00 70361 LXK 35.88 31.00 35.06 50764 5.56 126-116 10 93
114.75 27.38 37926 MACR 84.75 80.00 80.56 9766 -4.00 123 27 150 8
77.38 30.33 53199 MCHP 36.44 31.88 33.31 9746 -1.19 87 -76 11 37
131.50 34.00 99999 MCRL 56.06 49.31 52.06 5642 -1.38 118 -74 44 40
140.38 16.88 99999 MERQ 140.38125.00125.94 15644 -8.06 157 120 277 24
61.54 23.00 600178 MOT 24.50 23.00 23.75135224 0.38 91 -88 4 63
81.12 11.31 56596 MRCH 14.13 11.31 11.81 53232 -1.13 151-149 2 30
97.44 5.88 99999 MRVC 48.75 39.75 48.38 41517 7.25 177 -13 165 90
119.94 60.382523459 MSFT 66.25 60.69 62.13925823 -3.06 66 -62 4 23
94.50 18.69 210675 MU 38.13 33.50 36.31 98852 1.44 134 -72 62 66
216.50 20.03 99999 MUSE 216.50198.38212.44 12117 17.19 166 159 325 90
94.75 6.66 99999 MVSN 76.00 69.03 74.69 2617 2.56 174 95 268 68
82.25 30.03 133328 MXIM 82.25 76.06 77.88 26318 -1.44 93 77 170 38
59.50 25.50 99999 NATI 43.88 42.00 43.69 566 1.94 80 6 86 95
37.19 14.31 130033 NETA 19.63 18.50 19.25 26850 0.25 89 -51 38 61
35.19 15.44 28843 NIS 16.00 15.44 15.50 1298 -0.06 78 -78 1 44
44.56 7.88 337592 NOVL 8.75 8.25 8.47 39967 0.19 140-135 5 69
85.94 22.06 145675 NSM 37.50 35.56 36.94 34786 0.81 118 -63 55 71
72.09 19.91 261906 NT 70.00 66.06 66.94158373 -1.38 113 91 205 33
143.38 12.09 78932 NTAP 143.38134.00140.38 86227 -8.25 169 161 330 27
0.00 0.00 99999 NTRO 24.38 22.38 22.75 63510 0.94 0 0 0 64
0.00 0.00 99999 NUAN 113.50105.25109.50 5963 0.50 0 0 0 53
0.00 0.00 99999 NUFO 89.31 85.81 87.25 3765 -2.31 0 0 0 20
176.00 16.75 99999 NVDA 70.63 65.88 68.06 7588 -1.56 165 -59 107 34
70.25 17.29 16436 NVLS 43.38 38.81 42.00 61301 3.06 121 -8 113 84
0.00 0.00 109558 ONIS 77.00 72.38 75.50 24695 -2.44 0 0 0 31
90.00 17.345629834 ORCL 35.25 33.38 34.06283122 -1.19 135 -73 62 18
0.00 0.00 99999 PALM 61.25 57.88 58.56 75476 -0.81 0 0 0 38
50.69 15.71 163618 PAYX 50.69 49.63 49.88 17891 -0.25 105 101 206 38
119.00 5.31 1423 PCLN 6.19 5.31 5.63 31025 0.22 183-182 1 63
208.00 19.81 64784 PHCM 111.88102.56103.97 46231-11.16 165 -17 148 6
116.88 31.38 46032 PKI 116.88112.00113.69 6454 2.75 115 107 222 71
133.00 26.94 99999 PLCM 70.25 65.88 67.00 7723 -3.81 133 -32 100 12
255.50 27.66 162933 PMCS 211.25203.38210.38 40843 5.88 161 97 258 87
35.94 7.38 267379 PMTC 11.38 10.31 11.31 44695 0.63 132 -96 36 79
80.62 12.19 99999 PRGN 22.50 20.69 21.88 17760 1.13 148-106 42 81
86.00 17.12 150850 PRSF 35.63 30.25 35.25 33565 5.19 134 -63 70 97
43.88 12.00 233017 PSFT 43.88 39.94 42.63110197 2.00 114 105 219 75
60.94 7.25 40186 PSIX 8.00 7.25 7.56 68858 0.56 158-156 2 75
106.50 9.75 99999 PWER 88.94 85.00 87.38 30815 2.50 167 101 267 81
67.50 10.19 23901 PXCM 14.88 13.75 14.06 5513 -0.94 148-128 20 13
200.00 31.25 71434 QCOM 74.81 70.81 73.63 92434 -1.13 146 -73 73 36
203.25 30.94 99999 QLGC 99.00 94.38 95.13 22145 -0.25 147 -38 110 47
0.00 0.00 99999 QSFT 61.63 57.63 57.75 3365 -1.13 0 0 0 36
105.00 26.38 177492 RATL 66.25 58.25 65.00 35927 6.31 120 -2 118 90
198.50 24.25 123478 RBAK 141.06132.06135.75 23145 -1.81 157 44 200 40
184.50 15.25 173661 RFMD 16.88 15.25 15.63 69183 -0.69 170-169 1 29
0.00 0.00 137589 RHAT 14.25 13.44 13.63 7156 -0.44 0 0 0 23
117.75 14.62 22284 RMBS 67.25 61.00 63.88 27281 0.13 156 -7 149 51
96.00 22.00 67458 RNWK 24.75 22.00 22.38 70385 0.38 125-124 1 57
93.06 15.88 38887 RSAS 57.50 54.50 55.94 3057 -1.81 142 5 147 23
119.50 31.62 57119 SANM 119.50112.25115.63 37498 0.75 116 106 222 55
151.19 23.88 99999 SAPE 45.00 38.25 39.00 28369 -5.81 145-111 35 7
93.50 20.69 20742 SAWS 41.13 38.63 39.00 10139 -1.63 128 -63 64 18
69.04 19.75 39299 SBL 38.94 36.00 37.00 13955 -1.13 111 -33 78 31
58.38 19.53 29851 SCI 43.38 40.94 41.75 21486 -0.50 100 14 114 40
0.00 0.00 244814 SCMR 95.00 84.00 89.06103707 4.13 0 0 0 69
133.75 17.88 99999 SCNT 24.88 22.13 22.19 29894 -0.44 153-142 11 42
344.69 23.50 99999 SDLI 344.69327.00331.94 51583 -7.09 175 161 335 30
47.94 16.88 43123 SDS 47.94 45.75 45.94 12440 -0.19 96 84 179 46
175.12 24.19 399212 SEBL 117.00107.13109.81 90387 -3.06 152 20 172 35
77.50 25.12 245231 SEG 77.50 72.63 75.31 30465 -3.63 102 94 196 24
78.69 16.91 77538 SFA 68.00 62.88 66.69 19409 2.13 129 79 208 71
99.00 15.13 31267 SFE 16.31 15.13 15.88 8307 0.56 147-144 3 74
49.94 28.25 113713 SLR 49.94 47.38 49.94 46500 2.13 56 56 111 92
169.62 18.88 99999 SNDK 64.50 60.88 61.75 16394 -0.25 160 -69 91 47
75.62 34.00 70214 SNPS 35.00 34.00 34.75 2933 -0.81 76 -73 3 29
142.25 10.38 47550 SONE 11.75 10.38 10.44 4869 -0.69 173-173 0 25
0.00 0.00 99999 SONS 38.75 36.50 37.56 15540 0.69 0 0 0 65
73.88 21.27 139100 STM 50.31 48.81 50.31 17515 -0.13 111 12 122 48
122.00 31.53 385265 SUNW 122.00118.06118.75160355 0.06 118 109 227 51
177.50 17.62 41229 SWCM 177.50163.00165.06 18443-17.44 164 138 302 6
81.62 25.38 55324 SYMC 38.13 36.88 37.81 13461 1.75 105 -59 47 91
115.44 26.94 83338 TER 31.00 28.13 30.50 42249 2.31 124-114 10 90
142.62 15.62 99999 TERN 24.50 22.63 23.75 22383 1.25 161-140 21 81
0.00 0.00 189833 TIBX 70.44 66.25 67.00 7299 -3.06 0 0 0 13
77.25 41.81 391541 TLAB 46.00 42.56 43.94 39147 -0.19 60 -52 7 47
135.50 17.42 99999 TQNT 39.50 36.50 38.97 29663 1.66 154 -98 56 78
72.00 25.56 23413 TSG 30.19 29.44 30.00 5341 0.56 95 -77 18 88
0.00 0.00 99999 TSTN 22.00 19.50 21.13 10214 0.53 0 0 0 61
44.75 14.69 99999 TWRS 26.38 23.63 26.25 12918 1.88 101 -23 78 84
134.50 23.00 99999 TXCC 74.69 71.06 74.31 18661 1.81 142 -11 130 75
99.78 33.00 390000 TXN 51.50 48.00 48.88134712 1.38 101 -53 48 65
49.69 11.81 175800 UIS 12.19 11.81 12.00 23364 -0.13 123-122 1 33
71.67 3.75 60953 USIX 4.09 3.75 3.75 16499 0.00 180-180 0 50
148.38 13.757584078 VERT 32.50 29.31 30.25 30904 -1.50 166-125 41 27
100.67 8.33 99999 VIGN 34.88 32.13 33.63 46710 1.19 169 -77 93 72
0.00 0.00 99999 VITR 36.63 33.44 35.13 14424 -2.13 0 0 0 24
258.50 27.25 99999 VRSN 182.38172.63176.63 37035 -0.69 162 47 209 47
0.00 0.00 99999 VRTA 38.13 34.50 36.25 16180 0.75 0 0 0 60
174.00 20.15 52042 VRTS 165.06152.00157.38 68289 -9.44 159 124 283 19
62.67 12.04 64357 VSH 29.94 27.94 28.25 17664 -0.50 136 -49 87 38
115.69 28.59 74354 VTSS 78.13 73.38 74.25 38944 -2.63 121 6 127 22
98.31 26.19 144570 XLNX 79.50 73.81 75.75 55218 1.50 116 43 159 63
250.06 55.00 234492 YHOO 62.09 59.06 59.63 78856 0.63 128-122 6 60
Go Back or Another Index