=-=-= Monday, June 7, 1999, Telecom Sector =-=-=
======================
Symbol Last Trade Change Volume Day's Range Open Avg Vol 52-week Range Earn/Shr Mkt Cap
^NWX 5:01PM 562.18 +13.02 +2.37% N/A 548.94 562.35 549.16 N/A 217.29 552.44 N/A N/A
CSCO 4:01PM 115.38 +0.50 +0.44% 10,789,000 113.75 116.25 114.69 13,190,818 41.12 122.31 1.16 184.3B
LU 5:01PM 62.19 +0.25 +0.40% 8,262,600 61.56 63.00 62.31 9,507,136 26.69 67.00 0.72 166.2B
ASND 4:01PM 101.94 -0.44 -0.43% 2,218,900 100.88 103.38 101.94 3,330,545 32.62 102.56 0.10 22.697B
WCOM 4:01PM 91.31 +1.56 +1.74% 10,515,800 89.69 91.75 89.75 11,250,272 39.00 94.88 -1.37 169.9B
NT 4:00PM 81.06 +1.94 +2.45% 2,374,000 78.88 81.56 79.12 1,849,318 26.81 79.94 -1.64 54.154B
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
NOK 4:00PM 78.31 +1.19 +1.54% 2,560,800 76.06 79.00 76.62 1,951,000 29.50 85.69 1.90 94.329B
ERICY 4:00PM 29.94 +1.00 +3.46% 4,393,500 29.38 30.19 29.38 4,396,363 15.00 34.00 0.76 53.437B
MOT 4:17PM 85.88 -2.00 -2.28% 1,612,000 85.00 87.06 87.00 3,400,045 38.38 88.88 -1.63 51.783B
NXTL 4:00PM 37.00 -0.19 -0.50% 1,902,100 36.31 37.25 36.31 4,911,318 15.38 42.50 -6.11 10.291B
QCOM 4:01PM 109.56 -0.38 -0.34% 2,817,800 107.00 112.19 109.00 3,495,045 18.88 119.75 0.35 16.505B
PCS 4:06PM 51.38 +2.00 +4.05% 2,098,800 50.56 52.00 51.00 1,410,272 12.75 58.12 -4.86 20.774B
PWAV 3:59PM 26.81 -0.19 -0.69% 179,800 26.75 28.25 27.50 507,818 5.62 36.88 -0.19 533.2M
DISH 3:59PM 139.00 +13.00 +10.32% 1,305,000 126.06 143.38 130.19 533,045 17.00 127.75 -7.62 2.203B
GILTF 3:54PM 53.00 -2.00 -3.64% 156,800 52.81 55.25 54.62 223,454 31.00 67.00 N/A 794.5M
IRID 3:59PM 8.06 -0.31 -3.73% 660,100 7.88 8.75 8.38 1,074,863 7.00 61.62 N/A 159.0M
GSTRF 4:00PM 17.62 -0.06 -0.35% 707,500 17.50 18.19 17.94 1,002,045 8.31 32.31 N/A 1.446B
*INFRA_BULDOT* No such ticker symbol. Try Symbol Lookup (Look up: *INFRA_BULDOT*)
QWST 4:00PM 45.06 +2.56 +6.03% 5,092,700 42.62 45.12 43.25 3,581,909 11.00 52.38 -1.49 31.724B
LVLT 4:00PM 75.75 +6.38 +9.19% 1,564,100 70.00 76.25 70.44 1,932,227 22.38 100.12 -1.08 25.693B
GBLX 4:00PM 48.00 +0.88 +1.86% 928,200 46.69 48.62 48.62 2,311,500 8.00 64.25 N/A 20.894B
TLAB 4:01PM 62.56 +2.69 +4.49% 3,320,200 59.81 64.00 59.81 2,765,272 15.69 63.94 1.11 24.496B
ADCT 4:01PM 51.62 +0.50 +0.98% 2,185,100 50.75 53.62 51.25 1,751,681 15.75 52.25 0.87 6.959B
CIEN 4:00PM 33.62 +4.19 +14.23% 9,274,900 29.19 33.88 29.69 3,666,590 8.12 92.38 0.14 4.081B
CMVT 4:00PM 76.31 +2.56 +3.47% 1,613,300 73.50 76.44 74.75 924,272 19.56 74.38 1.68 5.321B
UNPH 4:01PM 154.50 +14.19 +10.11% 2,107,000 141.25 155.75 142.38 873,727 31.25 148.00 -2.24 6.242B
MFNX 4:00PM 41.00 +3.97 +10.72% 1,464,100 38.75 42.38 38.94 829,727 4.19 46.38 -0.01 6.384B
HLIT 3:58PM 58.00 +3.56 +6.54% 260,500 55.50 58.62 56.25 325,136 7.62 56.75 -0.15 863.5M
ANTC 3:59PM 29.50 0.00 0.00% 142,100 29.38 29.94 29.88 867,090 11.50 34.19 1.19 1.069B
PAIR 4:01PM 14.00 0.00 0.00% 4,239,000 13.38 14.25 14.12 2,702,545 6.00 20.12 0.43 991.4M
AFCI 4:00PM 13.50 +0.94 +7.46% 5,200,600 12.75 13.69 12.75 1,571,863 4.00 43.75 0.23 1.035B
ADTN 3:59PM 31.69 +3.81 +13.68% 2,136,000 27.50 32.19 27.50 255,954 15.62 29.12 1.02 1.249B
AWRE 4:00PM 45.31 -1.06 -2.29% 743,100 44.75 47.88 47.38 771,318 4.25 87.12 -0.01 968.7M
WCII 4:00PM 56.88 -2.12 -3.60% 1,399,800 56.75 60.00 58.75 1,482,363 10.25 59.00 -13.73 2.708B
ECILF 3:59PM 34.75 -0.75 -2.11% 240,500 34.50 35.50 35.50 613,454 19.75 45.00 N/A 2.664B
CATT 3:59PM 21.12 -0.38 -1.74% 111,600 21.00 22.25 21.12 212,590 9.94 30.69 0.59 265.8M
*LECS-SRVC_PRVIDR* No such ticker symbol. Try Symbol Lookup (Look up: *LECS-SRVC_PRVIDR*)
IIXC 4:00PM 34.75 -0.38 -1.07% 108,700 34.75 35.44 35.44 704,818 16.50 55.12 -5.05 1.275B
ICGX 3:59PM 20.06 -0.94 -4.46% 367,800 19.94 21.00 21.00 982,636 11.12 37.19 -8.80 942.9M
CTL 4:00PM 39.31 -1.12 -2.78% 451,400 39.00 40.00 40.00 636,000 28.38 49.00 2.47 5.477B
CACS 3:57PM 42.00 -1.50 -3.45% 212,400 41.00 43.50 43.50 386,227 13.38 80.38 0.46 1.002B
GTSG 4:00PM 80.00 +1.50 +1.91% 1,561,700 78.62 80.25 79.19 1,420,181 21.12 78.62 -3.92 6.490B
*CABLE* No such ticker symbol. Try Symbol Lookup (Look up: *CABLE*)
TWX 4:29PM 67.25 -1.75 -2.54% 4,860,500 64.75 68.19 68.00 2,973,272 36.56 78.62 -0.09 76.382B
CWP 4:01PM 39.94 +0.56 +1.43% 155,300 38.62 40.12 38.88 172,045 25.75 49.88 1.81 30.339B
UMG 4:01PM 71.88 +0.25 +0.35% 4,541,800 71.12 72.62 72.00 3,769,181 33.44 81.81 2.37 43.523B
COX 4:01PM 36.50 -1.50 -3.95% 2,477,300 34.38 37.94 37.94 529,863 20.75 44.44 2.30 19.252B
TCAT 4:00PM 54.19 -1.31 -2.36% 1,565,200 52.62 56.00 56.00 435,590 21.38 61.62 0.87 2.692B
RG 4:01PM 19.12 -0.94 -4.67% 441,000 18.25 20.50 20.31 217,500 5.31 23.94 2.19 4.443B
CVC 4:02PM 70.50 -5.00 -6.62% 1,582,800 68.00 74.81 74.75 433,500 26.56 91.88 -4.50 7.687B
CMCSK 4:00PM 36.44 -0.88 -2.35% 6,459,900 35.38 37.38 37.31 3,732,545 16.81 42.56 1.43 25.487B
CTYA 3:59PM 46.75 -2.38 -4.83% 590,900 44.50 49.25 49.12 393,954 14.00 60.12 3.29 1.537B
ADLAC 3:59PM 66.52 -3.11 -4.47% 2,655,700 62.38 69.25 68.50 781,045 23.88 87.00 -5.13 3.348B
CTV 4:00PM 27.62 -0.88 -3.07% 308,600 27.50 28.62 28.25 420,318 8.75 28.62 0.87 1.398B
TERN 3:59PM 31.00 +3.88 +14.29% 692,700 27.38 32.00 27.88 481,136 7.00 60.50 -2.49 640.6M
*TELCM_CARRIERS* No such ticker symbol. Try Symbol Lookup (Look up: *TELCM_CARRIERS*)
ATI 4:00PM 108.56 +1.44 +1.34% 3,322,600 107.38 108.75 107.50 2,618,681 42.25 107.69 1.20 62.638B
AT 4:07PM 72.75 -0.19 -0.26% 448,700 72.00 73.56 72.69 713,954 38.25 73.69 1.87 20.468B
AIT 4:29PM 68.62 +0.62 +0.92% 1,072,700 67.88 68.62 68.00 1,615,136 41.50 69.94 3.47 75.419B
T 4:50PM 53.50 +0.12 +0.23% 18,477,900 52.38 53.75 52.56 12,098,681 32.25 64.06 2.32 170.2B
BCE 4:00PM 48.62 +1.00 +2.10% 173,700 47.50 48.69 47.50 173,909 25.62 51.06 4.39 31.126B
BEL 4:10PM 55.44 +0.31 +0.57% 1,834,800 55.19 55.75 55.56 2,904,454 40.44 61.19 2.02 86.055B
BLS 4:01PM 46.88 +0.38 +0.81% 1,395,200 46.44 47.19 46.56 3,198,363 32.12 50.00 1.65 88.784B
CSN 4:12PM 24.06 +0.44 +1.85% 224,900 23.25 24.25 23.62 403,909 16.06 38.12 1.11 3.312B
GTE 4:50PM 64.50 +1.12 +1.78% 1,075,000 63.44 64.56 63.50 1,634,636 46.56 71.81 3.35 62.676B
SBC 4:01PM 54.00 +0.31 +0.58% 1,711,500 53.25 54.00 53.69 2,928,272 35.00 59.94 2.13 106.0B
FON 4:25PM 57.06 +0.94 +1.67% 1,285,300 55.06 57.12 56.62 1,076,090 30.75 57.44 1.83 24.682B
USW 4:00PM 53.88 +0.75 +1.41% 942,300 52.88 54.06 53.19 1,865,136 46.81 66.00 2.84 27.131B
CQ 4:02PM 34.31 +0.25 +0.73% 38,300 34.12 34.44 34.19 151,318 21.75 39.62 0.65 1.807B
*TOWERS* No such ticker symbol. Try Symbol Lookup (Look up: *TOWERS*)
BIGT 3:57PM 18.06 +0.31 +1.76% 567,800 17.69 18.12 17.75 379,363 13.38 21.50 -2.07 578.5M
AMT 4:02PM 24.31 -0.56 -2.26% 496,200 24.06 25.06 24.88 454,818 13.25 30.25 -0.52 3.507B
====================== |
