PSE INDEX DATA FOR 001023
52WHI 52WLO SHOUT TKR HIGH LOW CLOSE VOL NCH RV CPF RSK %B
0.00 0.00 99999 A 51.88 45.50 51.06 36011 4.50 0 0 0 85
75.19 19.44 136417 AAPL 20.56 19.44 20.38 98419 0.88 118-114 4 89
22.81 9.81 28913 ACN 22.81 22.69 22.75 1279 0.00 80 79 159 50
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
56.06 17.00 47907 ADSK 22.13 21.25 21.38 3341 -0.19 107 -83 24 39
69.81 26.06 808945 ALA 64.19 60.94 61.63 19113 -2.75 91 57 148 10
115.00 31.12 372974 AMAT 55.38 51.38 53.44159909 2.94 115 -54 61 78
97.00 15.62 140294 AMD 22.88 21.56 21.88 56977 -0.25 145-122 22 41
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
45.00 16.00 95715 APCC 19.63 18.50 19.56 13707 1.19 95 -72 23 97
62.94 37.38 616043 AUD 62.94 60.88 61.44 14411 -1.19 51 45 96 21
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
47.06 15.50 193910 BSX 16.38 15.50 16.00 7518 0.19 101 -98 3 61
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
33.25 14.75 80365 CEN 23.31 21.44 23.13 5589 1.38 77 -7 70 87
71.03 20.00 178653 CHIR 49.88 47.38 48.94 10119 0.81 112 15 127 66
107.38 14.75 11406 COHR 36.63 34.50 35.88 3568 0.06 152 -83 69 52
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
40.00 6.31 367510 CPWR 6.91 6.31 6.53 36130 0.38 146-144 2 72
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
58.00 15.19 88424 CY 42.56 40.31 41.50 20393 0.31 117 27 144 57
59.69 27.132544506 DELL 29.31 27.13 27.50279026 -0.94 75 -73 2 29
0.00 0.00 99999 DNA 169.50153.50163.06 9840 10.19 0 0 0 80
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
76.69 38.38 492756 EDS 48.25 45.88 46.94 28649 -0.56 67 -37 30 38
100.88 26.03 501847 EMC 100.88 97.94 99.94 85113 -0.06 118 115 233 49
124.44 49.00 54380 ERTS 57.94 53.94 55.38 18833 1.81 87 -72 15 69
54.25 36.88 443695 FDC 46.19 45.44 46.06 8246 0.13 38 2 40 58
76.50 30.75 80673 GENZ 76.50 71.88 76.00 26287 4.13 85 83 169 95
84.00 28.38 153688 GTW 55.70 54.10 54.40 20018 -2.58 99 -6 93 7
39.75 18.25 39791 HRS 24.06 23.38 24.00 5754 0.13 74 -35 40 59
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
21.25 4.06 151679 IFMX 4.31 4.06 4.13 20876 -0.13 136-135 1 25
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
153.42 18.47 42258 JDSU 104.56100.63101.19207768 -1.19 157 36 193 35
97.75 28.19 87813 KLAC 37.13 34.13 36.38 46599 1.88 111 -85 26 81
87.31 13.75 23201 KLIC 14.75 13.75 14.50 13606 0.50 146-143 3 75
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
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
57.88 29.94 584185 MDT 52.88 50.56 51.00 30444 -0.75 64 32 96 34
21.50 7.75 65022 MENT 21.50 19.88 20.50 7215 0.50 94 80 174 65
77.38 30.00 43500 MIL 51.44 49.50 50.94 6634 0.69 88 -10 78 68
61.54 23.00 600178 MOT 24.50 23.00 23.75135224 0.38 91 -88 4 63
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
20.69 7.22 95487 MUEI 7.44 7.22 7.31 3140 0.09 97 -95 1 71
82.25 30.03 133328 MXIM 82.25 76.06 77.88 26318 -1.44 93 77 170 38
52.62 26.69 101903 NCR 42.94 42.25 42.44 3557 -0.38 65 14 79 23
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
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
70.25 17.29 16436 NVLS 43.38 38.81 42.00 61301 3.06 121 -8 113 84
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
0.00 0.00 99999 PALM 61.25 57.88 58.56 75476 -0.81 0 0 0 38
160.00 26.56 4980 PEB 108.50104.25104.94 13842 -1.06 143 25 168 38
59.75 32.75 99999 PHA 54.00 51.00 53.88 64526 3.13 58 33 91 98
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
85.94 29.38 13000 SAP 46.25 44.00 46.25 3784 0.13 98 -40 59 53
69.04 19.75 39299 SBL 38.94 36.00 37.00 13955 -1.13 111 -33 78 31
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
18.88 3.06 177009 SGI 4.69 4.38 4.50 11456 0.13 144-118 26 70
49.94 28.25 113713 SLR 49.94 47.38 49.94 46500 2.13 56 56 111 92
23.00 7.00 15480 SMSC 23.00 21.69 22.75 761 1.00 107 103 210 88
75.62 34.00 70214 SNPS 35.00 34.00 34.75 2933 -0.81 76 -73 3 29
23.19 10.50 74204 SRM 17.75 17.00 17.25 6198 -0.06 75 5 80 46
50.06 23.62 91380 STJ 50.06 49.25 49.56 5295 -0.06 72 69 141 46
27.19 9.56 61637 STK 9.94 9.56 9.75 3835 0.06 96 -94 2 58
122.00 31.53 385265 SUNW 122.00118.06118.75160355 0.06 118 109 227 51
31.00 9.50 78679 SYBS 22.75 22.06 22.25 7294 -0.38 106 20 126 23
81.62 25.38 55324 SYMC 38.13 36.88 37.81 13461 1.75 105 -59 47 91
76.94 26.81 33276 TEK 74.06 70.69 73.75 4508 2.94 97 84 181 94
115.44 26.94 83338 TER 31.00 28.13 30.50 42249 2.31 124-114 10 90
77.25 41.81 391541 TLAB 46.00 42.56 43.94 39147 -0.19 60 -52 7 47
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
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
60.31 8.63 655838 XRX 9.50 8.63 9.13131126 0.75 150-147 3 81
250.06 55.00 234492 YHOO 62.09 59.06 59.63 78856 0.63 128-122 6 60
Go Back or Another Index