SGX 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
50.50 29.381517621 ABT 50.50 48.69 49.31 31419 0.50 53 47 100 64
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
81.44 40.56 64835 AGN 81.44 77.13 80.19 13521 4.00 67 63 130 87
61.88 36.501318010 AHP 61.88 59.75 61.25 40041 1.44 52 49 101 84
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
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
56.75 23.31 132087 AVP 46.81 45.50 45.63 8449 -0.13 84 28 112 45
78.50 42.88 120849 AVY 45.25 42.88 43.81 9752 -1.25 59 -56 3 24
85.94 29.62 85024 AZA 85.94 82.00 84.56 15702 3.50 98 93 190 84
45.50 22.00 139201 BBBY 24.94 23.13 24.56 43550 1.53 70 -54 15 90
88.88 40.50 43805 BBY 44.44 40.50 43.88 52399 3.75 75 -64 10 93
129.00 48.50 73600 BGEN 60.38 54.13 59.06 35541 4.75 91 -67 24 88
79.25 42.441987144 BMY 62.88 60.75 62.00 60458 1.19 61 4 64 78
253.00 50.75 100166 BRCM 253.00238.00251.81 38713 9.63 133 132 265 82
84.00 41.38 477919 BUD 42.88 41.38 41.88 25268 0.00 68 -66 2 50
79.44 25.44 538748 CA 26.38 25.44 25.63 32228 -0.75 103-102 1 10
66.75 40.50 584398 CL 50.62 49.34 49.40 21360 -1.22 49 -16 33 2
123.88 32.56 68737 CMVT 111.00103.50105.50 18355 -4.69 117 70 187 19
132.50 25.63 97732 CNXT 28.81 25.63 26.56 66457 -1.63 135-133 2 25
47.00 25.44 459950 CPB 27.00 26.50 26.75 3597 0.13 60 -52 7 63
82.00 28.081579044 CSCO 57.75 54.94 55.88454837 -1.44 98 3 101 24
122.31 19.56 42645 CTXS 21.88 20.25 21.09 38210 -0.34 145-141 4 39
50.50 17.25 99999 CVG 37.38 35.56 35.56 4775 0.56 98 10 108 57
59.69 27.132544506 DELL 29.31 27.13 27.50279026 -0.94 75 -73 2 29
77.31 49.31 74110 DJ 57.25 56.06 56.56 3358 0.38 44 -21 23 66
36.94 19.88 151735 EFX 31.00 30.56 30.94 1847 0.06 60 18 78 57
100.88 26.03 501847 EMC 100.88 97.94 99.94 85113 -0.06 118 115 233 49
21.44 7.81 165543 FCX 8.13 7.81 7.81 3133 -0.19 93 -93 0 20
64.38 31.501109307 G 32.13 31.50 31.69 32141 -1.00 69 -68 1 10
70.75 41.00 74097 GDT 57.06 54.69 55.00 20439 -2.00 53 -3 50 8
159.50 49.003276837 GE 59.75 49.00 49.75712858 -2.38 106-105 1 39
43.94 29.38 161179 GIS 38.50 37.56 38.19 10116 0.50 40 8 48 77
198.06 47.69 230742 GLW 104.75 97.00101.44119613 -4.50 122 -35 88 27
53.75 23.00 570049 GPS 23.94 23.00 23.13 23094 0.13 80 -80 1 57
70.00 35.751474150 HD 41.63 40.06 40.56 75149 1.13 65 -47 18 72
47.00 22.53 75754 HDI 47.00 45.63 45.88 6336 -1.13 70 64 134 9
50.44 30.81 369302 HNZ 39.06 38.25 38.81 8311 0.63 48 -9 39 85
139.19 89.00 922852 IBM 95.00 91.06 92.88 93385 -1.88 44 -37 7 26
145.38 42.381667000 INTC 45.00 42.38 43.31437331 0.31 110-108 2 56
58.38 35.25 123147 IPG 37.81 36.50 37.00 8238 -1.50 49 -42 8 15
153.42 18.47 42258 JDSU 104.56100.63101.19207768 -1.19 157 36 193 35
106.88 66.121344669 JNJ 93.38 91.56 91.56 36054 -0.31 47 12 59 41
40.94 20.75 207785 K 23.13 22.63 22.81 8288 0.38 66 -52 13 74
69.00 42.882465104 KO 55.94 53.88 55.31 35389 0.50 47 -2 44 62
59.62 30.75 74068 KSS 55.94 53.38 53.63 16171 -2.25 64 37 101 6
74.75 27.62 150634 LLTC 67.63 62.50 66.19 27490 3.06 92 59 151 80
89.69 54.001099700 LLY 89.69 86.69 88.94 27080 2.56 50 48 97 88
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
0.00 0.00 99999 MCO 24.56 24.06 24.50 3928 0.44 0 0 0 94
57.88 29.94 584185 MDT 52.88 50.56 51.00 30444 -0.75 64 32 96 34
80.69 21.92 55623 MEDI 60.63 57.75 58.44 35226 0.50 115 28 142 59
140.38 16.88 99999 MERQ 140.38125.00125.94 15644 -8.06 157 120 277 24
77.38 30.00 43500 MIL 51.44 49.50 50.94 6634 0.69 88 -10 78 68
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
94.50 18.69 210675 MU 38.13 33.50 36.31 98852 1.44 134 -72 62 66
82.25 30.03 133328 MXIM 82.25 76.06 77.88 26318 -1.44 93 77 170 38
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
82.94 22.28 287480 NXTL 39.75 35.75 38.94 55152 1.06 115 -52 63 63
79.63 45.81 137369 OAT 79.63 77.25 78.63 5816 0.81 54 51 105 67
107.50 66.00 81723 OMC 80.63 79.13 80.13 6768 -0.75 48 -15 33 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
66.94 26.47 99999 PCS 38.44 36.50 37.19 25353 0.00 87 -41 46 50
160.00 26.56 4980 PEB 108.50104.25104.94 13842 -1.06 143 25 168 38
47.44 29.691467230 PEP 47.44 46.13 46.75 26929 0.19 46 43 89 57
48.12 30.00 127794 PFE 45.75 43.44 45.38149044 2.00 46 32 79 92
118.50 58.12 93500 PVN 101.06 96.25100.75 23620 -2.31 68 28 97 39
66.00 25.75 737200 Q 46.50 45.25 45.38 26745 -0.19 88 -2 86 43
200.00 31.25 71434 QCOM 74.81 70.81 73.63 92434 -1.13 146 -73 73 36
79.50 35.06 56300 RSH 56.69 46.06 56.00 39888 3.25 78 -5 73 65
33.00 14.25 9999 RX 22.00 21.56 21.69 12575 0.13 79 -16 63 64
151.19 23.88 99999 SAPE 45.00 38.25 39.00 28369 -5.81 145-111 35 7
44.75 17.96 400926 SCH 32.50 31.06 31.13 18909 -0.38 85 -2 84 37
175.12 24.19 399212 SEBL 117.00107.13109.81 90387 -3.06 152 20 172 35
65.88 42.38 42592 SEE 44.50 42.38 42.75 5659 -1.94 43 -42 1 9
78.69 16.91 77538 SFA 68.00 62.88 66.69 19409 2.13 129 79 208 71
57.44 30.501469612 SGP 53.75 50.75 53.00 37093 1.81 61 41 102 80
27.50 13.38 912031 SLE 19.75 19.38 19.38 18033 -0.31 69 -10 59 8
53.94 27.81 52333 SLM 51.13 50.25 50.25 4959 -0.25 64 46 110 36
122.00 31.53 385265 SUNW 122.00118.06118.75160355 0.06 118 109 227 51
0.00 0.00 99999 SV 43.63 42.38 43.00 6748 -0.88 0 0 0 23
47.88 26.12 174406 SYY 47.88 46.75 47.44 6002 0.63 59 56 115 78
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
25.50 14.56 61245 TUP 16.94 16.13 16.13 2237 -0.44 55 -39 16 23
105.50 57.191226972 TWX 72.99 69.50 72.51 36638 2.60 59 -22 38 87
99.78 33.00 390000 TXN 51.50 48.00 48.88134712 1.38 101 -53 48 65
51.50 17.44 80153 U 33.50 32.63 32.88 2155 -0.25 99 -9 90 36
32.31 13.94 183636 UST 24.19 23.44 23.63 5246 0.13 79 4 84 58
70.75 38.56 99999 VIAB 56.44 53.69 56.44 47700 2.44 59 7 65 94
174.00 20.15 52042 VRTS 165.06152.00157.38 68289 -9.44 159 124 283 19
40.63 22.06 998344 WAG 40.63 39.31 40.44 19226 1.13 59 58 117 93
70.25 38.882223454 WMT 47.81 45.56 47.31 60313 0.75 57 -27 31 67
90.00 59.88 92157 WWY 75.00 73.00 74.25 1740 0.38 40 -2 38 59
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
57.75 25.25 151774 YUM 27.69 27.19 27.31 6464 -0.38 78 -68 10 13
Go Back or Another Index