=-= Thurs. 7/15/99,,,,Telecom =-=
Symbol Last Trade Change Volume Day's Range Open Avg Vol 52-week Range P/E Mkt Cap
^NWX 4:36PM 618.49 +18.05 +3.01% N/A 600.44 618.63 600.44 N/A 217.29 609.33 N/A N/A
CSCO 4:01PM 66.56 +1.25 +1.91% 15,825,000 65.00 66.88 65.92 15,087,954 20.56 69.25 112.61 214.5B
LU 4:20PM 77.62 +2.62 +3.50% 11,299,900 75.00 78.06 75.56 9,195,409 26.69 75.00 104.17 207.5B
WCOM 4:01PM 89.44 -0.31 -0.35% 9,258,900 88.75 90.50 90.38 11,598,454 39.00 96.75 N/A 166.4B
NT 4:02PM 94.06 +1.94 +2.10% 1,214,800 93.15 94.12 93.75 1,764,045 26.81 93.50 N/A 62.839B
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
NOK 4:00PM 97.00 +2.00 +2.11% 1,917,100 96.31 98.00 96.31 2,156,181 29.50 97.62 50.00 117.6B
ERICY 4:00PM 29.38 +0.38 +1.29% 2,067,900 29.00 29.75 29.12 3,631,772 15.00 34.12 38.16 52.502B
MOT 4:23PM 99.50 +4.62 +4.87% 5,328,100 96.38 100.00 97.25 3,124,590 38.38 100.19 N/A 59.998B
NXTL 4:01PM 54.69 +2.00 +3.80% 11,983,600 53.00 56.19 53.75 4,675,090 15.38 54.19 N/A 15.210B
QCOM 4:00PM 152.97 +3.41 +2.28% 2,644,900 150.00 153.62 151.75 3,506,000 18.88 153.62 427.32 23.044B
DISH 4:00PM 155.06 -3.06 -1.94% 243,800 154.94 160.62 160.50 583,818 17.00 176.50 N/A 2.457B
GILTF 3:59PM 58.12 +0.44 +0.76% 142,500 57.75 59.12 57.75 302,863 31.75 67.00 N/A 871.3M
IRID 4:01PM 7.25 +0.50 +7.41% 4,721,000 5.94 9.00 6.31 1,677,681 4.94 60.50 N/A 143.0M
GSTRF 4:01PM 30.69 +0.81 +2.72% 3,130,000 30.62 33.00 33.00 1,100,681 8.31 30.12 N/A 2.517B
SPOT 4:00PM 41.88 +1.00 +2.45% 161,400 39.75 42.00 40.75 387,454 26.38 54.50 51.74 6.250B
LOR 4:03PM 21.88 +0.62 +2.94% 4,030,300 21.81 22.88 21.94 1,306,181 10.75 31.88 N/A 5.339B
*TELCM_CARRIERS* No such ticker symbol. Try Symbol Lookup (Look up: *TELCM_CARRIERS*)
T 4:20PM 55.38 -0.94 -1.66% 10,929,300 55.31 56.94 56.81 11,879,136 32.25 64.06 24.27 176.2B
BEL 4:05PM 65.50 +1.75 +2.75% 3,100,400 63.75 65.50 64.00 2,872,045 40.44 65.38 31.56 101.7B
BLS 4:10PM 44.88 +0.50 +1.13% 2,048,600 44.38 45.19 44.38 2,539,136 32.12 50.00 26.89 84.996B
GTE 4:01PM 76.75 +2.69 +3.63% 3,085,100 74.00 76.75 74.00 1,628,090 46.56 76.12 22.11 74.580B
SBC 4:00PM 57.00 +2.12 +3.87% 2,967,400 55.25 57.00 55.38 2,856,363 35.00 59.94 25.76 111.9B
FON 4:01PM 52.00 +0.81 +1.59% 1,119,700 51.44 52.31 51.62 1,318,272 30.75 57.44 27.97 44.985B
VOD 4:26PM 209.75 +3.50 +1.70% 1,837,000 208.00 210.50 210.00 1,144,590 94.00 216.44 62.88 64.457B
BCE 4:00PM 52.44 +1.19 +2.32% 153,700 51.75 52.50 51.75 131,863 25.62 51.50 11.67 33.567B
USW 4:01PM 57.81 +0.44 +0.76% 1,254,500 57.56 58.06 57.62 2,093,590 47.00 66.00 20.20 29.114B
FRO 4:09PM 58.94 -0.06 -0.11% 1,523,000 58.38 59.25 59.00 1,259,181 24.00 60.38 56.19 10.207B
AIT 4:03PM 73.88 +3.25 +4.60% 1,667,300 72.00 73.94 72.50 1,528,727 43.38 73.88 20.35 81.189B
PCS 4:00PM 58.44 +2.44 +4.35% 892,200 56.62 58.88 56.75 1,173,409 12.75 60.75 N/A 27.570B
AT 4:04PM 72.69 +0.69 +0.95% 828,700 71.38 72.69 72.00 702,727 38.25 74.56 38.50 20.450B
*INFRASTRCR_LECS* No such ticker symbol. Try Symbol Lookup (Look up: *INFRASTRCR_LECS*)
QWST 4:01PM 33.94 -0.06 -0.18% 8,660,100 33.62 34.94 33.75 7,421,318 11.00 52.38 N/A 23.892B
LVLT 4:00PM 66.75 +3.06 +4.81% 1,345,100 63.25 67.62 63.88 1,589,636 22.38 100.12 N/A 22.640B
GBLX 4:00PM 44.00 +0.31 +0.72% 635,500 43.62 44.50 44.31 1,783,272 8.00 64.25 N/A 19.153B
WCII 4:01PM 60.25 +0.50 +0.84% 1,030,900 59.75 61.16 60.25 1,393,954 10.25 60.88 N/A 2.869B
GTSG 4:00PM 77.00 +2.00 +2.67% 1,191,200 74.75 77.88 75.88 1,898,454 21.12 91.69 N/A 6.247B
CACS 4:00PM 40.88 +1.75 +4.47% 368,800 39.25 41.00 39.75 425,818 13.38 80.38 85.05 975.2M
IIXC 4:00PM 37.50 +0.19 +0.50% 202,200 36.94 38.12 37.56 540,590 16.50 55.12 N/A 1.376B
ICGX 4:00PM 25.50 -0.12 -0.49% 769,300 25.12 26.00 25.69 839,136 11.12 36.62 N/A 1.198B
NXLK 3:59PM 97.44 +5.12 +5.55% 434,900 94.38 98.19 94.50 547,090 10.56 98.44 N/A 3.484B
MCLD 4:00PM 64.62 -0.12 -0.19% 433,600 64.38 65.12 64.44 595,954 15.25 67.38 N/A 4.811B
CTL 4:03PM 40.31 +0.31 +0.78% 511,600 39.94 40.31 40.00 562,227 28.38 49.00 16.19 5.616B
ADLAC 3:59PM 66.75 +0.31 +0.47% 627,200 66.00 67.06 66.56 936,863 29.12 87.00 N/A 3.359B
MFNX 4:00PM 39.81 -0.38 -0.93% 1,363,800 39.06 40.75 40.25 1,429,000 4.19 47.56 N/A 6.199B
RCNC 3:59PM 45.50 +1.50 +3.41% 403,800 43.88 46.00 44.19 632,000 8.75 54.50 N/A 3.419B
*TCOM&CABLE_GEAR No such ticker symbol. Try Symbol Lookup (Look up: *TCOM&CABLE_GEAR)
ALA 4:00PM 27.56 +0.94 +3.52% 751,100 27.25 28.00 27.44 688,272 15.94 47.12 8.59 21.464B
NN 4:19PM 28.00 +2.25 +8.74% 1,998,400 25.88 28.19 26.31 969,818 15.44 39.88 37.12 5.013B
TLAB 4:01PM 73.00 +3.00 +4.29% 4,160,000 70.44 73.44 70.75 3,139,045 15.69 73.88 63.06 28.582B
ADCT 4:00PM 46.72 +1.47 +3.25% 1,795,300 45.38 47.12 45.62 1,927,772 15.75 53.62 52.01 6.330B
CIEN 4:00PM 35.34 +1.59 +4.72% 5,691,400 33.94 35.75 34.00 3,368,181 8.12 92.38 241.07 4.290B
ECIL 4:00PM 38.12 +1.06 +2.87% 1,035,800 37.12 39.44 37.25 488,181 19.75 45.00 N/A 2.923B
CMVT 4:00PM 80.72 +2.47 +3.15% 657,600 78.50 80.75 79.50 978,954 19.56 81.12 46.58 5.642B
ADTN 4:00PM 36.06 -0.38 -1.03% 582,700 35.44 36.75 36.44 367,545 15.62 38.38 35.38 1.421B
PAIR 4:00PM 10.75 +0.19 +1.78% 2,213,900 10.38 10.94 10.62 2,686,045 6.00 17.38 37.72 761.2M
AFCI 4:00PM 16.50 +0.62 +3.94% 1,634,700 15.81 16.69 15.88 1,918,363 4.00 28.38 69.02 1.265B
AWRE 4:00PM 61.00 +8.12 +15.37% 1,855,300 53.25 61.19 53.25 714,454 4.25 87.12 N/A 1.304B
GIC 4:00PM 47.38 +0.50 +1.07% 1,523,800 46.50 48.50 47.50 1,328,909 16.69 47.88 53.27 8.178B
SFA 4:03PM 40.88 +1.06 +2.67% 543,400 39.88 41.25 40.00 644,863 11.75 40.88 35.87 3.126B
HLIT 3:59PM 66.12 +1.75 +2.72% 392,100 63.75 67.25 65.00 337,681 7.62 64.56 N/A 984.5M
ANTC 4:00PM 40.94 +2.69 +7.03% 2,099,100 38.50 42.44 38.62 801,909 11.50 38.31 32.14 1.484B
TERN 4:01PM 49.44 +1.44 +2.99% 423,900 47.12 49.75 48.06 699,909 7.00 60.50 15.09 1.022B
CMTO 4:00PM 18.62 +0.25 +1.36% 313,100 18.25 18.75 18.69 877,409 8.38 37.50 N/A 396.4M
*SUBS_CHIPS* No such ticker symbol. Try Symbol Lookup (Look up: *SUBS_CHIPS*)
JDSU 4:00PM 168.88 -2.38 -1.39% 841,900 165.88 174.88 173.38 930,681 31.25 177.44 N/A 6.823B
SDLI 4:00PM 68.12 +5.62 +9.00% 860,400 63.06 68.12 63.06 498,727 4.06 63.62 145.35 1.996B
OCLI 3:55PM 87.38 -0.62 -0.71% 120,800 85.75 88.38 88.38 172,090 14.38 88.06 122.22 1.221B
GLW 4:06PM 70.88 -0.69 -0.96% 960,500 70.69 72.00 71.75 987,909 22.88 73.94 40.43 17.298B
ETEK 4:00PM 47.56 +1.12 +2.42% 856,200 46.88 48.56 47.50 648,318 19.44 51.19 110.57 2.921B
VTSS 4:01PM 67.06 -1.06 -1.56% 1,365,600 65.75 69.00 68.25 1,375,181 17.12 73.88 80.15 5.098B
AMCC 3:59PM 83.62 +4.25 +5.35% 715,600 81.25 85.25 82.94 388,090 12.25 85.75 128.02 2.225B
MCRL 3:58PM 78.75 +0.38 +0.48% 76,300 77.50 79.50 78.62 133,454 22.75 83.44 89.06 1.590B
TXCC 4:01PM 50.12 -0.72 -1.41% 806,500 49.56 52.25 52.25 331,045 7.31 52.25 141.23 1.270B
ANAD 3:59PM 37.75 -0.50 -1.31% 249,400 37.00 38.75 37.44 280,681 4.62 39.25 N/A 559.0M
TQNT 4:01PM 48.00 +3.19 +7.11% 2,026,000 45.75 49.19 45.88 504,909 7.31 46.88 54.65 689.0M
GALT 3:59PM 57.75 +4.00 +7.44% 552,400 53.25 58.25 53.88 418,590 6.62 57.12 N/A 1.190B
BRCM 4:01PM 138.50 -1.25 -0.89% 1,015,200 136.25 141.06 140.38 2,225,636 23.50 149.50 285.20 12.805B
PMCS 4:01PM 70.00 +4.06 +6.16% 1,474,300 66.75 70.12 67.12 615,636 11.44 71.25 N/A 4.442B
MMCN 3:59PM 49.50 +3.50 +7.61% 700,500 46.00 50.25 46.00 485,000 7.75 50.50 148.39 1.510B
DSPG 4:00PM 41.19 +0.94 +2.33% 276,300 39.88 42.62 40.75 247,136 9.62 41.88 32.46 475.2M
PWAV 4:01PM 34.94 +1.12 +3.33% 192,600 34.19 35.00 34.19 391,863 5.62 36.88 N/A 694.8M
SAWS 3:58PM 58.75 +0.75 +1.29% 259,600 58.00 59.12 58.25 233,181 10.25 59.62 46.77 1.229B
DSP 4:19PM 25.06 -6.12 -19.64% 4,466,600 24.44 26.50 24.50 479,590 4.62 32.62 42.72 993.1M
*CABLE* No such ticker symbol. Try Symbol Lookup (Look up: *CABLE*)
TWX 4:01PM 75.88 -1.44 -1.86% 3,665,900 75.62 76.81 76.50 3,055,363 37.56 78.62 234.28 86.178B
UMG 4:21PM 74.62 -0.75 -1.00% 2,932,000 74.25 76.19 75.44 3,310,045 33.44 81.81 31.80 45.188B
CWP 4:00PM 39.00 +0.19 +0.48% 87,900 38.81 39.56 39.56 146,500 25.75 49.88 21.44 31.339B
CMCSK 4:00PM 39.75 -0.31 -0.78% 3,004,200 39.31 40.31 40.12 4,159,000 16.81 42.56 28.02 27.804B
COX 4:01PM 40.00 0.00 0.00% 942,300 39.75 40.38 40.38 760,090 20.75 44.44 13.61 21.098B
TCAT 4:00PM 59.84 -0.16 -0.26% 402,800 59.69 60.19 60.00 564,681 21.38 61.62 66.67 2.984B
CVC 4:01PM 77.44 +0.06 +0.08% 351,900 75.75 77.88 77.38 515,500 32.00 91.88 N/A 8.444B
RG 4:00PM 20.69 -0.06 -0.30% 203,700 20.38 20.94 20.88 365,772 5.31 23.94 9.48 4.816B
CTYA 3:59PM 48.06 -0.25 -0.52% 602,000 47.75 48.25 48.19 384,863 15.50 60.12 14.68 1.581B
CTV 4:02PM 32.00 +0.12 +0.39% 405,700 31.81 32.69 32.12 451,090 8.75 32.25 36.64 1.619B
CQ 4:03PM 36.19 +0.94 +2.66% 163,400 35.19 36.19 35.31 152,136 21.75 39.62 54.23 1.906B
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
CATT 3:59PM 23.19 -1.94 -7.71% 350,800 22.00 23.75 22.75 202,227 9.94 30.69 42.58 291.7M
INSS 4:00PM 44.78 +1.03 +2.36% 410,800 44.00 45.06 44.50 323,909 16.38 49.50 113.15 2.535B
SAVLY 3:53PM 14.50 +0.44 +3.11% 540,600 14.00 14.62 14.00 1,534,636 5.25 46.50 39.06 568.1M
LHSG 4:00PM 38.81 +2.06 +5.61% 156,600 36.75 38.88 36.94 171,636 25.50 76.50 94.23 2.056B
*TOWERS* No such ticker symbol. Try Symbol Lookup (Look up: *TOWERS*)
BIGT 4:01PM 27.69 -0.62 -2.21% 465,700 27.12 28.12 27.81 265,636 13.38 30.00 N/A 886.7M
AMT 4:07PM 25.00 +0.50 +2.04% 1,050,900 24.50 25.88 24.50 413,227 13.25 30.25 N/A 3.606B
|
