=-= Friday July 2, 99,,,, Telecom =-=
=============
Symbol Last Trade Change Volume Day's Range Open Avg Vol 52-week Range Mkt Cap
^NWX 4:40PM 595.96 +9.44 +1.61% N/A 585.92 596.16 586.52 N/A 217.29 590.45 N/A
CSCO 4:01PM 67.06 +2.69 +4.17% 17,294,600 64.88 67.06 64.94 14,483,636 20.56 65.44 216.1B
LU 4:29PM 70.69 +2.62 +3.86% 9,350,800 68.38 70.75 68.56 10,216,409 26.69 68.69 188.9B
WCOM 4:01PM 88.69 +0.38 +0.42% 9,702,300 87.56 89.44 88.81 11,804,545 39.00 96.75 165.0B
NT 4:01PM 90.56 +0.31 +0.35% 1,369,000 88.50 90.88 90.25 1,795,545 26.81 91.00 60.500B
ALA 4:00PM 29.12 +0.50 +1.75% 642,100 28.50 29.50 28.62 686,545 15.94 47.12 22.681B
NT 4:01PM 90.56 +0.31 +0.35% 1,369,000 88.50 90.88 90.25 1,795,545 26.81 91.00 60.500B
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
NOK 4:21PM 94.56 +0.06 +0.07% 3,430,900 93.62 96.00 94.50 2,080,363 29.50 95.75 114.6B
ERICY 4:01PM 33.19 +0.69 +2.12% 3,119,000 32.56 33.25 32.75 3,137,954 15.00 34.12 59.316B
MOT 4:01PM 98.31 0.00 0.00% 1,911,800 97.00 99.12 98.06 3,330,545 38.38 98.56 59.282B
NXTL 4:00PM 49.19 -0.81 -1.63% 3,296,900 48.62 49.88 49.62 5,195,136 15.38 50.75 13.680B
QCOM 4:01PM 144.25 +4.50 +3.22% 2,509,900 140.12 145.69 143.00 3,582,454 18.88 147.00 21.731B
PCS 4:08PM 56.50 -1.38 -2.38% 686,400 56.25 58.44 57.94 1,239,863 12.75 60.75 22.847B
DISH 3:59PM 167.75 +8.06 +5.05% 420,000 157.88 170.38 158.00 598,363 17.00 160.12 2.658B
GILTF 3:59PM 56.50 +2.50 +4.63% 459,600 54.00 58.62 54.25 253,090 31.75 67.00 846.9M
IRID 3:59PM 9.44 -0.09 -0.98% 1,281,200 9.06 10.00 10.00 1,614,000 4.94 61.62 186.2M
GSTRF 4:00PM 24.06 +0.19 +0.79% 838,600 23.75 24.75 24.00 1,136,272 8.31 28.12 1.974B
*SUBS_CHIPS* No such ticker symbol. Try Symbol Lookup (Look up: *SUBS_CHIPS*)
UNPH 4:01PM 167.88 -0.12 -0.07% 330,700 165.38 169.00 169.00 925,454 31.25 174.00 6.782B
OCLI 4:01PM 84.06 +2.31 +2.83% 251,200 79.12 84.12 82.00 164,545 14.38 84.12 1.175B
PWAV 4:00PM 32.62 +0.50 +1.56% 99,300 32.00 32.75 32.62 426,727 5.62 36.88 648.8M
SAWS 3:53PM 44.88 -0.50 -1.10% 92,800 44.75 45.50 45.50 245,727 10.25 47.25 938.5M
DSP 4:01PM 29.81 +1.38 +4.84% 175,800 28.19 30.00 28.31 538,772 4.62 32.62 1.181B
ANAD 4:00PM 34.50 -0.38 -1.08% 180,200 32.88 34.62 34.50 272,772 4.62 37.19 510.9M
AMCC 4:00PM 81.62 +0.12 +0.15% 296,300 79.38 82.88 81.38 385,681 12.25 85.00 2.172B
TQNT 3:59PM 54.69 -0.25 -0.46% 210,800 54.56 56.38 55.38 382,545 11.00 61.25 523.4M
GALT 3:59PM 49.88 +4.88 +10.83% 325,700 45.00 50.12 45.38 447,545 6.62 47.00 1.014B
VTSS 4:01PM 71.06 +0.50 +0.71% 565,700 70.62 72.00 70.94 1,418,818 17.12 71.00 5.402B
MCRL 4:00PM 79.62 +1.81 +2.33% 94,100 76.62 81.12 78.38 150,727 22.75 80.00 1.608B
TXCC 3:59PM 46.50 -0.06 -0.13% 268,900 44.75 47.25 46.12 315,590 7.31 48.00 1.178B
BRCM 4:00PM 137.03 -0.66 -0.48% 1,723,300 132.12 139.38 136.38 2,203,772 23.50 145.25 12.669B
PMCS 3:59PM 65.69 +1.28 +1.99% 429,200 62.62 66.56 64.75 574,681 11.44 66.00 4.168B
MMCN 3:59PM 49.50 -0.50 -1.00% 625,400 47.81 49.88 49.88 556,000 7.75 50.50 1.510B
DSPG 4:00PM 38.00 +2.12 +5.92% 110,800 35.56 38.00 35.56 239,818 9.62 36.62 438.4M
*INFRA_BULDOT* No such ticker symbol. Try Symbol Lookup (Look up: *INFRA_BULDOT*)
QWST 4:00PM 33.25 -0.12 -0.37% 8,848,800 32.75 34.00 34.00 6,905,272 11.00 52.38 23.408B
LVLT 4:00PM 66.94 +1.38 +2.10% 834,000 65.50 68.00 66.62 1,718,818 22.38 100.12 22.704B
GBLX 3:59PM 40.00 0.00 0.00% 1,417,700 39.88 40.88 40.81 1,888,181 8.00 64.25 17.412B
TLAB 4:01PM 70.06 +1.69 +2.47% 2,706,600 68.50 70.44 69.06 3,027,181 15.69 70.62 27.432B
ADCT 4:01PM 47.06 +1.00 +2.17% 1,514,000 45.75 47.19 46.19 1,946,227 15.75 53.62 6.377B
CIEN 4:00PM 31.00 +1.38 +4.64% 2,407,100 29.88 31.31 30.00 3,482,136 8.12 92.38 3.763B
CMVT 4:00PM 74.00 -2.00 -2.63% 699,500 73.06 76.00 76.00 962,227 19.56 78.75 5.172B
MFNX 4:00PM 35.94 +1.03 +2.95% 1,208,000 34.75 36.50 35.31 1,298,954 4.19 47.56 5.596B
HLIT 3:59PM 54.19 -1.44 -2.58% 225,200 52.00 56.00 55.38 338,363 7.62 59.00 806.7M
ANTC 4:00PM 30.50 -0.75 -2.40% 494,100 29.62 31.25 31.25 894,136 11.50 34.19 1.105B
PAIR 4:00PM 11.62 0.00 0.00% 373,000 11.50 11.81 11.62 2,761,318 6.00 18.25 823.2M
AFCI 4:00PM 15.06 -0.38 -2.43% 1,009,300 15.00 15.62 15.38 1,913,500 4.00 40.62 1.155B
ADTN 3:59PM 38.00 +1.00 +2.70% 307,000 36.81 38.38 36.81 334,136 15.62 38.12 1.498B
AWRE 4:00PM 46.50 +0.31 +0.68% 357,600 45.88 46.81 46.25 794,045 4.25 87.12 994.1M
WCII 4:00PM 52.56 +1.81 +3.57% 1,484,900 50.94 53.06 51.00 1,452,681 10.25 60.00 2.503B
ECILF 3:58PM 33.75 -0.88 -2.53% 478,200 32.88 34.62 34.50 474,772 19.75 45.00 2.587B
CATT 3:59PM 17.25 -0.25 -1.43% 201,200 16.81 17.69 17.56 205,954 9.94 30.69 217.0M
*LECS-SRVC_PRVIDR* No such ticker symbol. Try Symbol Lookup (Look up: *LECS-SRVC_PRVIDR*)
IIXC 4:00PM 39.88 0.00 0.00% 125,100 39.00 40.00 40.00 618,000 16.50 55.12 1.463B
ICGX 4:00PM 23.12 +0.25 +1.09% 1,142,400 22.56 23.56 22.75 923,545 11.12 36.75 1.087B
CTL 4:00PM 39.81 -0.06 -0.16% 445,400 39.31 39.88 39.38 555,636 28.38 49.00 5.547B
CACS 3:59PM 42.50 -0.12 -0.29% 135,600 42.06 43.50 43.50 446,636 13.38 80.38 1.014B
GTSG 4:00PM 71.31 -2.94 -3.96% 9,452,800 70.00 76.50 75.50 1,658,818 21.12 91.69 5.786B
*CABLE* No such ticker symbol. Try Symbol Lookup (Look up: *CABLE*)
TWX 4:00PM 73.56 -0.56 -0.76% 1,644,200 72.62 74.00 73.19 3,160,636 37.56 78.62 83.552B
CWP 4:01PM 37.75 -0.94 -2.42% 177,500 37.62 38.12 38.12 147,227 25.75 49.88 28.677B
UMG 4:07PM 76.50 +0.75 +0.99% 1,484,500 75.62 76.75 75.81 3,448,136 33.44 81.81 46.324B
COX 4:21PM 36.62 -1.19 -3.14% 405,600 36.62 37.81 37.81 679,818 20.75 44.44 19.318B
TCAT 4:00PM 56.12 -0.12 -0.22% 142,500 55.75 56.38 56.00 527,500 21.38 61.62 2.799B
RG 4:00PM 17.44 -0.06 -0.36% 498,500 17.00 17.94 17.62 251,409 5.31 23.94 4.059B
CVC 4:03PM 74.50 +2.25 +3.11% 450,100 73.94 76.88 74.25 491,772 32.00 91.88 8.123B
CMCSK 4:01PM 39.19 -0.62 -1.57% 2,755,100 39.12 40.94 40.25 4,190,181 16.81 42.56 27.411B
CTYA 3:59PM 47.00 +0.12 +0.27% 270,900 46.56 47.25 47.19 365,318 15.50 60.12 1.546B
ADLAC 3:59PM 64.94 -0.06 -0.10% 707,800 64.81 66.00 65.94 859,590 29.12 87.00 3.268B
CTV 4:02PM 31.12 +0.25 +0.81% 255,500 30.50 31.25 30.94 464,090 8.75 31.38 1.575B
TERN 4:00PM 54.50 +1.25 +2.35% 272,500 53.50 55.00 54.50 652,681 7.00 60.50 1.126B
CMTO 4:00PM 18.00 +0.88 +5.11% 463,500 17.25 18.38 17.25 880,454 8.38 37.50 383.1M
SFA 4:14PM 38.81 +1.06 +2.81% 626,400 37.56 38.81 37.69 634,545 11.75 39.75 2.968B
*TELCM_CARRIERS* No such ticker symbol. Try Symbol Lookup (Look up: *TELCM_CARRIERS*)
ATI Jun 29 107.66 -3.34 -3.01% 47,640,000 107.00 110.62 110.00 3,825,409 42.25 114.94 62.115B
AT 4:05PM 69.31 -1.44 -2.03% 1,259,300 69.25 71.50 70.75 677,590 38.25 74.56 19.501B
AIT 4:01PM 72.12 +0.25 +0.35% 1,400,800 70.81 72.12 71.00 1,638,727 43.38 73.50 79.266B
T 4:28PM 56.56 -0.06 -0.11% 6,465,200 56.25 57.06 56.94 11,968,272 32.25 64.06 180.0B
BCE 4:01PM 50.25 +0.75 +1.52% 94,900 49.50 50.31 49.50 152,636 25.62 51.06 32.167B
BEL 4:00PM 62.50 -0.88 -1.38% 1,534,300 62.31 63.00 63.00 2,960,500 40.44 65.38 97.018B
BLS 4:03PM 45.19 0.00 0.00% 1,393,700 45.12 45.62 45.44 2,768,590 32.12 50.00 85.588B
CSN 4:03PM 25.25 +0.25 +1.00% 311,000 24.75 25.31 24.88 335,500 16.06 38.12 3.475B
GTE 4:01PM 73.00 -1.12 -1.52% 1,215,100 73.00 74.00 73.75 1,709,181 46.56 76.12 70.936B
SBC 4:00PM 56.12 0.00 0.00% 2,479,100 55.19 56.12 56.06 3,059,636 35.00 59.94 110.2B
FON 4:01PM 50.12 -0.88 -1.72% 3,023,800 49.44 51.06 51.00 1,232,500 30.75 57.44 43.363B
USW 4:00PM 59.38 +0.62 +1.06% 1,753,300 58.50 59.69 58.62 2,107,136 46.81 66.00 29.901B
CQ 4:00PM 34.50 +0.75 +2.22% 334,900 33.81 34.50 33.94 150,954 21.75 39.62 1.817B
*TOWERS* No such ticker symbol. Try Symbol Lookup (Look up: *TOWERS*)
BIGT 4:00PM 24.25 +0.50 +2.11% 148,000 23.75 24.25 23.81 309,500 13.38 24.50 776.6M
AMT 4:01PM 25.50 -0.19 -0.73% 473,900 25.50 25.75 25.69 422,318 13.25 30.25 3.678B
|
