OEX INDEX DATA FOR 001023
52WHI 52WLO SHOUT TKR HIGH LOW CLOSE VOL NCH RV CPF RSK %B
43.62 23.69 173927 AA 24.50 23.69 24.00 40561 0.44 59 -57 2 71
42.06 25.94 191349 AEP 39.00 37.88 38.19 7023 0.50 47 25 72 67
82.19 45.62 243078 AGC 77.19 75.13 75.63 7393 -1.25 57 37 94 20
124.06 78.561227973 AIG 96.13 94.81 95.44 22597 0.38 45 -12 33 64
76.50 26.62 509024 AMGN 71.88 68.19 70.94 62503 2.00 97 75 172 77
95.81 38.471027386 AOL 49.01 46.81 47.94113159 1.37 85 -57 28 77
47.75 16.12 175917 ATI 19.31 18.63 18.94 1413 0.00 99 -81 18 50
56.75 23.31 132087 AVP 46.81 45.50 45.63 8449 -0.13 84 28 112 45
57.19 39.71 452582 AXP 56.56 54.00 54.38 44054 -1.69 36 25 61 17
62.00 32.00 937962 BA 62.00 60.06 61.25 56925 1.25 64 61 125 81
76.38 42.311730654 BAC 43.94 42.69 43.75 37905 0.00 57 -53 5 50
77.50 51.75 277949 BAX 77.50 75.88 76.56 26427 0.81 40 37 77 72
30.00 14.75 99310 BC 18.00 17.56 17.56 1125 -0.25 68 -43 25 21
47.19 23.94 48534 BCC 24.56 23.94 24.06 2534 -0.50 65 -65 1 10
64.62 29.75 94502 BDK 33.25 31.44 32.81 4406 1.25 74 -61 13 85
38.44 15.00 164837 BHI 38.44 36.38 37.00 13649 -1.13 88 77 165 23
79.25 42.441987144 BMY 62.88 60.75 62.00 60458 1.19 61 4 64 78
33.38 19.06 154106 BNI 22.38 21.50 21.50 12699 -0.88 55 -36 19 0
9.31 2.25 112143 BS 2.44 2.25 2.38 7107 0.13 122-118 4 83
67.62 41.194499587 C 51.75 49.81 50.44 82172 -0.50 49 -15 34 37
33.25 14.75 80365 CEN 23.31 21.44 23.13 5589 1.38 77 -7 70 87
76.75 31.25 105473 CGP 76.75 74.13 74.94 6565 -1.81 84 78 162 16
113.90 60.75 74013 CI 113.90109.38109.77 5260 -4.13 61 51 112 4
66.75 40.50 584398 CL 50.62 49.34 49.40 21360 -1.22 49 -16 33 2
47.00 25.44 459950 CPB 27.00 26.50 26.75 3597 0.13 60 -52 7 63
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
63.62 41.50 73470 DAL 43.06 41.50 42.81 5267 1.13 42 -37 5 86
75.06 39.631125861 DD 41.50 39.63 40.69 25443 0.13 62 -58 4 53
43.88 23.382055792 DIS 36.69 35.75 36.19 35571 -0.19 61 15 76 40
47.17 23.63 219708 DOW 24.63 23.63 24.44 32701 0.38 67 -62 5 69
78.28 37.44 323950 EK 40.00 37.44 39.06 24213 1.56 71 -65 6 81
100.88 26.03 501847 EMC 100.88 97.94 99.94 85113 -0.06 118 115 233 49
37.69 15.94 246596 ETR 37.69 36.69 37.06 12877 0.06 81 76 158 53
0.00 0.00 10727 EXC 61.50 59.12 59.31 1779 0.00 0 0 0 50
58.62 25.001210011 F 25.69 25.00 25.19 33387 0.13 80 -80 1 59
61.88 33.25 114998 FDX 42.42 41.15 41.38 5298 -1.29 60 -26 34 8
48.50 26.19 83917 FLR 33.50 33.00 33.19 4348 0.19 60 -22 38 69
75.44 40.88 62444 GD 68.94 66.81 68.13 12320 1.44 59 34 94 81
159.50 49.003276837 GE 59.75 49.00 49.75712858 -2.38 106-105 1 39
87.12 56.00 654477 GM 57.88 56.00 56.25 26481 -2.06 44 -43 1 6
51.75 28.12 252938 HAL 43.31 40.50 41.19 53076 -2.88 59 6 65 11
38.81 18.75 646788 HCA 38.81 36.50 38.25 23205 -0.06 70 66 136 49
70.00 35.751474150 HD 41.63 40.06 40.56 75149 1.13 65 -47 18 72
30.75 17.00 101706 HET 27.06 26.06 26.56 8995 0.19 58 23 80 59
72.38 29.38 117968 HIG 72.38 69.56 70.25 6113 -1.44 85 76 161 24
11.00 4.13 239021 HM 4.25 4.13 4.13 11392 0.00 91 -91 0 50
50.44 30.81 369302 HNZ 39.06 38.25 38.81 8311 0.63 48 -9 39 85
68.00 34.50 557131 HON 51.00 48.88 49.94480660 3.94 65 -5 60 85
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
48.50 15.63 109119 IFF 16.13 15.63 15.75 6344 0.00 103-102 1 50
145.38 42.381667000 INTC 45.00 42.38 43.31437331 0.31 110-108 2 56
60.00 29.19 300851 IP 30.19 29.19 29.69 13645 -0.56 69 -67 2 24
106.88 66.121344669 JNJ 93.38 91.56 91.56 36054 -0.31 47 12 59 41
17.06 5.75 489800 KM 5.88 5.75 5.81 18481 0.06 99 -98 1 75
69.00 42.882465104 KO 55.94 53.88 55.31 35389 0.50 47 -2 44 62
25.88 14.44 272098 LTD 24.31 23.50 23.88 7088 -0.06 57 37 94 46
84.19 21.19 208000 LU 23.94 21.19 22.06375895 -0.56 120-116 3 40
43.62 21.44 258200 MAY 22.63 21.44 22.31 14489 1.00 68 -63 5 88
49.56 28.811353118 MCD 29.19 28.81 29.13 36102 0.88 53 -51 2 95
122.31 62.00 354712 MER 65.88 62.25 63.69 40301 -2.88 65 -62 4 18
103.81 78.19 402000 MMM 94.00 88.50 89.81 28471 2.56 28 -3 26 66
85.50 52.002382126 MRK 85.50 82.88 84.75116754 2.88 49 47 95 88
119.94 60.382523459 MSFT 66.25 60.69 62.13925823 -3.06 66 -62 4 23
97.38 40.50 577665 MWD 82.13 77.69 78.00 36276 -2.94 83 26 109 17
31.75 11.94 125652 NSC 12.38 11.94 12.00 12430 -0.31 91 -90 1 14
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
61.69 23.191175837 ONE 33.56 32.50 33.00 26609 -0.75 91 -45 46 22
90.00 17.345629834 ORCL 35.25 33.38 34.06283122 -1.19 135 -73 62 18
24.56 15.75 329805 OXY 20.88 20.25 20.50 10125 0.06 44 3 47 55
47.44 29.691467230 PEP 47.44 46.13 46.75 26929 0.19 46 43 89 57
118.38 52.751327749 PG 72.69 69.56 69.56 30636 -3.31 77 -37 39 0
59.75 32.75 99999 PHA 54.00 51.00 53.88 64526 3.13 58 33 91 98
30.62 8.94 44904 PRD 9.75 8.94 9.63 10580 0.63 110-103 7 89
32.50 16.75 106388 RAL 24.63 24.13 24.44 5217 -0.13 64 -2 62 38
64.94 32.38 189643 ROK 41.69 38.63 40.31 26710 5.06 67 -34 33 86
79.50 35.06 56300 RSH 56.69 46.06 56.00 39888 3.25 78 -5 73 65
76.56 17.50 236 RTNB 34.75 32.25 33.38 26061 2.00 126 -58 68 77
48.00 24.98 398600 S 29.29 28.14 29.12 27428 -0.86 63 -40 23 33
84.38 52.69 545898 SLB 83.94 80.00 80.50 37389 -3.63 46 35 81 6
27.50 13.38 912031 SLE 19.75 19.38 19.38 18033 -0.31 69 -10 59 8
30.38 20.38 697240 SO 30.38 29.38 29.94 11936 0.38 39 36 75 69
61.00 26.632098000 T 27.75 26.63 27.63175609 0.63 79 -74 5 78
76.94 26.81 33276 TEK 74.06 70.69 73.75 4508 2.94 97 84 181 94
22.31 9.75 288800 TOY 15.94 15.38 15.81 7094 0.25 78 -3 76 72
99.78 33.00 390000 TXN 51.50 48.00 48.88134712 1.38 101 -53 48 65
53.88 22.50 243932 TYC 52.25 50.50 51.50 80838 1.00 82 70 152 79
49.69 11.81 175800 UIS 12.19 11.81 12.00 23364 -0.13 123-122 1 33
38.06 16.88 728762 USB 21.94 21.19 21.75 13464 -0.25 77 -42 36 36
72.25 46.50 225827 UTX 66.00 63.00 63.50 51932 2.25 43 14 57 68
70.75 38.56 99999 VIAB 56.44 53.69 56.44 47700 2.44 59 7 65 94
0.00 0.001552277 VZ 50.13 47.69 49.69 34325 1.25 0 0 0 76
49.94 31.00 89977 WFC 42.69 42.00 42.19 21889 -0.13 47 9 55 41
49.75 28.00 158520 WMB 40.88 40.19 40.31 12000 0.06 56 7 63 55
70.25 38.882223454 WMT 47.81 45.56 47.31 60313 0.75 57 -27 31 67
74.50 38.88 198242 WY 39.88 38.88 39.69 9988 -0.19 63 -60 3 41
89.19 69.882431230 XOM 89.19 87.13 89.06 55787 0.63 24 24 48 65
60.31 8.63 655838 XRX 9.50 8.63 9.13131126 0.75 150-147 3 81
Go Back or Another Index