XOC 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
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
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
183.34 16.56 42741 ARBA 138.00131.25132.50 73195 2.69 167 65 232 63
61.38 11.75 443610 ATML 16.63 15.38 15.94122271 0.06 136-113 23 53
89.50 5.25 421640 BEAS 89.50 85.25 86.19 65702 0.63 178 164 342 57
129.00 48.50 73600 BGEN 60.38 54.13 59.06 35541 4.75 91 -67 24 88
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
93.29 6.29 99999 BVSN 30.78 27.38 27.88135009 -1.19 175 -88 87 33
71.03 20.00 178653 CHIR 49.88 47.38 48.94 10119 0.81 112 15 127 66
295.00 25.25 94452 CHKP 171.50162.50169.38 19632 -0.63 169 12 180 47
0.00 0.00 130800 CHRT 45.88 43.25 44.50 5984 -1.78 0 0 0 22
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
0.00 0.00 72186 CMRC 75.75 68.63 75.38114020 5.31 0 0 0 87
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
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
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
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
127.50 35.14 129276 EBAY 61.25 56.00 59.56 43456 1.56 114 -54 60 65
89.81 10.88 40549 EXDS 35.88 33.50 34.13123907 0.56 157 -64 92 62
0.00 0.00 126885 FDRY 87.19 82.38 85.88 31171 0.94 0 0 0 60
75.44 49.50 265997 FITB 52.19 50.88 51.06 8762 -1.00 42 -37 5 12
64.25 20.25 436502 GBLX 23.25 22.25 22.94 99130 0.06 104 -91 13 53
88.50 13.88 409182 GMST 72.50 66.00 67.13 18656 -2.88 146 62 208 28
167.00 11.29 99999 GSPN 93.63 84.25 90.38 32712 7.75 175 3 177 84
232.75 19.38 109262 HGSI 100.75 92.25 98.00 30370 6.56 169 -45 125 85
0.00 0.00 99999 ICGE 13.38 11.25 12.81 82031 1.69 0 0 0 87
83.60 13.77 42311 IMNX 44.44 35.75 43.44 52295 0.81 143 -22 122 55
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
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
0.00 0.00 44000 KQIP 20.50 18.56 19.94 2201 2.13 0 0 0 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
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
140.38 16.88 99999 MERQ 140.38125.00125.94 15644 -8.06 157 120 277 24
51.88 10.56 193972 MFNX 18.19 16.94 17.34 36195 -0.41 132 -89 44 34
158.00 16.38 198362 MLNM 77.44 70.00 77.19 39510 7.19 162 -23 140 98
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
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
77.25 40.16 110496 NTRS 76.00 73.38 74.44 6054 -1.06 63 54 117 30
0.00 0.00 99999 NUFO 89.31 85.81 87.25 3765 -2.31 0 0 0 20
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
0.00 0.00 80322 NXTV 50.50 46.25 49.88 12090 3.63 0 0 0 93
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
255.50 27.66 162933 PMCS 211.25203.38210.38 40843 5.88 161 97 258 87
86.00 17.12 150850 PRSF 35.63 30.25 35.25 33565 5.19 134 -63 70 97
200.00 31.25 71434 QCOM 74.81 70.81 73.63 92434 -1.13 146 -73 73 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
184.50 15.25 173661 RFMD 16.88 15.25 15.63 69183 -0.69 170-169 1 29
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
119.50 31.62 57119 SANM 119.50112.25115.63 37498 0.75 116 106 222 55
0.00 0.00 244814 SCMR 95.00 84.00 89.06103707 4.13 0 0 0 69
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
126.81 32.38 99999 SEPR 85.75 80.00 85.31 18958 2.69 119 14 133 73
122.00 31.53 385265 SUNW 122.00118.06118.75160355 0.06 118 109 227 51
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
0.00 0.00 275500 TRRA 22.81 21.38 21.38 33673 -1.94 0 0 0 0
0.00 0.00 811257 TSIX 15.81 15.25 15.63 10759 0.25 0 0 0 72
100.67 8.33 99999 VIGN 34.88 32.13 33.63 46710 1.19 169 -77 93 72
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