NDX 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
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
76.44 25.31 99999 ADLAC 26.25 25.31 26.13 5094 0.63 101 -97 3 83
63.56 14.63 110881 ADPT 15.50 14.63 14.81 21979 0.31 125-124 1 63
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
76.50 26.62 509024 AMGN 71.88 68.19 70.94 62503 2.00 97 75 172 77
113.00 27.63 154389 AMZN 30.38 27.63 30.00101965 -0.81 121-115 7 40
45.00 16.00 95715 APCC 19.63 18.50 19.56 13707 1.19 95 -72 23 97
37.63 17.56 99999 APOL 37.63 35.63 37.38 6453 0.00 73 71 144 50
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
45.50 22.00 139201 BBBY 24.94 23.13 24.56 43550 1.53 70 -54 15 90
129.00 48.50 73600 BGEN 60.38 54.13 59.06 35541 4.75 91 -67 24 88
86.62 17.25 217059 BMCS 18.38 17.25 17.81 23796 0.25 134-131 2 61
44.50 24.62 112314 BMET 34.00 32.25 33.06 6782 -0.19 57 -9 49 45
93.29 6.29 99999 BVSN 30.78 27.38 27.88135009 -1.19 175 -88 87 33
40.00 15.31 205660 CEFT 40.00 38.63 39.50 19533 0.50 89 86 175 68
71.03 20.00 178653 CHIR 49.88 47.38 48.94 10119 0.81 112 15 127 66
189.00 29.06 282288 CIEN 149.56137.25142.13 99079 -7.34 147 61 207 20
57.69 27.88 740427 CMCSK 43.88 42.25 42.50 60271 0.00 70 -1 68 50
163.50 16.75 51257 CMGI 18.56 16.75 17.19 73408 -0.31 163-162 1 41
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
119.75 19.13 358765 COMS 20.06 19.13 19.88 47995 0.44 145-143 2 73
60.50 25.94 218307 COST 34.31 33.13 33.56 56161 -0.75 80 -45 35 18
40.00 6.31 367510 CPWR 6.91 6.31 6.53 36130 0.38 146-144 2 72
82.00 28.081579044 CSCO 57.75 54.94 55.88454837 -1.44 98 3 101 24
48.88 23.17 105595 CTAS 42.94 41.25 41.50 5753 -1.00 71 30 102 20
122.31 19.56 42645 CTXS 21.88 20.25 21.09 38210 -0.34 145-141 4 39
59.69 27.132544506 DELL 29.31 27.13 27.50279026 -0.94 75 -73 2 29
81.25 14.00 471555 DISH 45.50 39.63 44.81 34005 0.88 141 -12 129 57
43.21 20.83 99999 DLTR 32.13 29.38 30.25 24839 -1.69 70 -11 59 19
127.50 35.14 129276 EBAY 61.25 56.00 59.56 43456 1.56 114 -54 60 65
26.31 6.88 957614 ERICY 11.88 11.44 11.88234616 0.19 117 -57 60 71
124.44 49.00 54380 ERTS 57.94 53.94 55.38 18833 1.81 87 -72 15 69
60.69 24.12 82053 FISV 60.69 56.88 57.81 7344 -2.88 86 73 159 12
64.25 20.25 436502 GBLX 23.25 22.25 22.94 99130 0.06 104 -91 13 53
76.50 30.75 80673 GENZ 76.50 71.88 76.00 26287 4.13 85 83 169 95
88.50 13.88 409182 GMST 72.50 66.00 67.13 18656 -2.88 146 62 208 28
83.60 13.77 42311 IMNX 44.44 35.75 43.44 52295 0.81 143 -22 122 55
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
223.50 13.06 99999 ITWO 188.88176.13177.34 48212 -9.53 178 100 278 13
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
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
82.50 9.25 99999 LGTO 13.69 10.06 12.81 37110 2.81 160-144 16 88
74.75 27.62 150634 LLTC 67.63 62.50 66.19 27490 3.06 92 59 151 80
132.25 45.25 336000 LVLT 51.50 48.88 49.25 30021 -0.19 98 -89 9 46
77.38 30.33 53199 MCHP 36.44 31.88 33.31 9746 -1.19 87 -76 11 37
35.94 7.54 578572 MCLD 16.25 14.75 15.94 34874 1.00 131 -53 77 83
80.69 21.92 55623 MEDI 60.63 57.75 58.44 35226 0.50 115 28 142 59
51.88 10.56 193972 MFNX 18.19 16.94 17.34 36195 -0.41 132 -89 44 34
30.75 19.12 47264 MLHR 25.50 24.81 25.19 3241 -0.38 47 2 49 26
63.75 24.40 155266 MOLX 53.63 50.75 51.50 10243 -0.19 89 34 123 47
119.94 60.382523459 MSFT 66.25 60.69 62.13925823 -3.06 66 -62 4 23
82.25 30.03 133328 MXIM 82.25 76.06 77.88 26318 -1.44 93 77 170 38
37.19 14.31 130033 NETA 19.63 18.50 19.25 26850 0.25 89 -51 38 61
44.56 7.88 337592 NOVL 8.75 8.25 8.47 39967 0.19 140-135 5 69
143.38 12.09 78932 NTAP 143.38134.00140.38 86227 -8.25 169 161 330 27
109.68 40.44 186100 NTLI 42.50 40.44 41.13 15063 -1.50 92 -90 2 16
36.38 16.12 97305 NWAC 22.88 21.56 22.00 3066 0.38 77 -32 45 64
82.94 22.28 287480 NXTL 39.75 35.75 38.94 55152 1.06 115 -52 63 63
90.00 17.345629834 ORCL 35.25 33.38 34.06283122 -1.19 135 -73 62 18
50.69 15.71 163618 PAYX 50.69 49.63 49.88 17891 -0.25 105 101 206 38
60.25 37.50 78125 PCAR 39.19 37.50 38.75 4770 -0.50 47 -41 5 36
76.00 11.75 45616 PHSY 12.25 11.75 12.19 6701 0.25 146-144 2 75
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
43.88 12.00 233017 PSFT 43.88 39.94 42.63110197 2.00 114 105 219 75
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
42.00 12.00 77837 QTRN 14.63 12.50 13.38 19639 -1.25 111-101 10 21
184.50 15.25 173661 RFMD 16.88 15.25 15.63 69183 -0.69 170-169 1 29
96.00 22.00 67458 RNWK 24.75 22.00 22.38 70385 0.38 125-124 1 57
119.50 31.62 57119 SANM 119.50112.25115.63 37498 0.75 116 106 222 55
45.25 19.88 90048 SBUX 41.19 39.63 40.00 11833 -0.31 78 46 124 40
344.69 23.50 99999 SDLI 344.69327.00331.94 51583 -7.09 175 161 335 30
175.12 24.19 399212 SEBL 117.00107.13109.81 90387 -3.06 152 20 172 35
36.25 20.19 100619 SIAL 33.44 32.50 32.81 3046 0.06 57 33 90 53
75.62 34.00 70214 SNPS 35.00 34.00 34.75 2933 -0.81 76 -73 3 29
32.25 11.88 460961 SPLS 12.19 11.88 11.94 51696 -0.13 92 -92 1 30
74.25 26.31 149600 SPOT 27.50 26.31 26.88 4713 -0.56 95 -93 2 26
25.75 10.63 215000 SSCC 11.00 10.63 10.69 7093 -0.31 83 -83 1 8
122.00 31.53 385265 SUNW 122.00118.06118.75160355 0.06 118 109 227 51
77.25 41.81 391541 TLAB 46.00 42.56 43.94 39147 -0.19 60 -52 7 47
29.06 16.69 346509 USAI 18.88 16.69 18.69 15328 0.69 54 -37 18 66
258.50 27.25 99999 VRSN 182.38172.63176.63 37035 -0.69 162 47 209 47
174.00 20.15 52042 VRTS 165.06152.00157.38 68289 -9.44 159 124 283 19
159.38 27.06 547708 VSTR 118.00112.88116.69 17998 3.31 142 50 192 82
115.69 28.59 74354 VTSS 78.13 73.38 74.25 38944 -2.63 121 6 127 22
63.42 25.501833426 WCOM 26.81 25.50 26.75264355 1.06 85 -80 6 91
98.31 26.19 144570 XLNX 79.50 73.81 75.75 55218 1.50 116 43 159 63
0.00 0.00 54758 XOXO 28.19 26.44 27.81 42046 -0.44 0 0 0 39
250.06 55.00 234492 YHOO 62.09 59.06 59.63 78856 0.63 128-122 6 60
Go Back or Another Index