=-= Friday 07/16/99,, Telecom =-=
Symbol Last Trade Change Volume Day's Range Open Avg Vol 52-week Range P/E Mkt Cap
^NWX 4:57PM 623.70 +5.21 +0.84% N/A 616.55 625.45 618.49 N/A 217.29 618.63 N/A N/A
CSCO 4:01PM 66.00 -0.56 -0.85% 17,021,400 65.31 66.88 66.88 15,147,500 20.56 69.25 114.76 212.7B
LU 5:01PM 78.44 +0.81 +1.05% 10,771,400 76.81 79.75 77.50 9,123,954 26.69 78.06 107.81 209.6B
WCOM 4:00PM 90.12 +0.69 +0.77% 7,614,000 89.75 90.62 90.00 11,594,318 39.00 96.75 N/A 167.7B
NT 4:02PM 94.06 0.00 0.00% 960,800 93.12 94.06 94.06 1,762,545 26.81 94.12 N/A 62.839B
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
NOK 4:24PM 98.12 +1.12 +1.16% 2,307,500 96.75 99.38 98.00 2,153,409 29.50 98.00 51.05 119.0B
ERICY 4:01PM 28.94 -0.44 -1.49% 2,636,200 28.56 29.19 29.06 3,621,863 15.00 34.12 38.65 51.720B
MOT 4:03PM 97.50 -2.00 -2.01% 2,951,400 97.50 99.56 99.56 3,147,136 38.38 100.19 N/A 58.793B
NXTL 4:00PM 57.62 +2.94 +5.37% 5,583,800 54.75 58.31 55.19 4,782,409 15.38 56.19 N/A 16.027B
QCOM 4:01PM 158.25 +5.28 +3.45% 4,711,700 152.50 159.88 153.44 3,458,090 18.88 153.62 437.05 23.840B
DISH 3:59PM 156.50 +1.44 +0.93% 282,600 152.50 157.69 156.00 578,227 17.00 176.50 N/A 2.480B
GILTF 3:58PM 58.00 -0.12 -0.22% 89,500 57.75 58.25 58.00 302,045 31.75 67.00 N/A 869.4M
IRID 4:00PM 7.38 +0.12 +1.72% 3,566,900 6.50 7.88 6.72 1,743,681 4.94 60.50 N/A 145.5M
GSTRF 4:00PM 30.75 +0.06 +0.20% 1,037,200 30.19 31.38 31.06 1,117,590 8.31 33.00 N/A 2.522B
SPOT 4:00PM 42.38 +0.50 +1.19% 372,400 41.25 43.56 42.38 353,818 26.38 54.50 53.01 6.324B
LOR 4:07PM 20.94 -0.94 -4.29% 2,349,800 20.69 22.25 21.50 1,329,772 10.75 31.88 N/A 5.111B
*TELCM_CARRIERS* No such ticker symbol. Try Symbol Lookup (Look up: *TELCM_CARRIERS*)
T 4:32PM 55.50 +0.12 +0.23% 7,555,500 55.12 55.69 55.31 11,953,272 32.25 64.06 23.87 176.6B
BEL 4:01PM 66.31 +0.81 +1.24% 2,780,300 65.62 66.94 65.88 2,891,090 40.44 65.50 32.43 102.9B
BLS 4:01PM 45.31 +0.44 +0.97% 1,962,500 44.75 45.38 44.75 2,526,772 32.12 50.00 27.20 85.825B
GTE 4:05PM 78.12 +1.38 +1.79% 2,206,000 76.69 78.50 76.75 1,648,545 46.56 76.75 22.91 75.916B
SBC 4:18PM 59.19 +2.19 +3.84% 3,300,200 57.00 59.50 57.25 2,867,727 35.00 59.94 26.76 116.2B
FON 4:22PM 52.75 +0.75 +1.44% 1,006,800 52.19 52.75 52.50 1,324,772 30.75 57.44 28.42 45.634B
VOD 4:00PM 214.25 +4.50 +2.15% 1,707,700 211.62 214.62 212.50 1,162,590 94.00 216.44 63.95 65.840B
BCE 4:02PM 51.88 -0.56 -1.07% 87,100 51.62 52.69 52.50 130,954 25.62 52.50 11.94 33.207B
USW 4:28PM 60.25 +2.44 +4.22% 3,255,500 57.94 60.25 58.00 2,095,863 47.00 66.00 20.36 30.341B
FRO 4:56PM 59.12 +0.19 +0.32% 1,138,200 59.12 59.94 59.12 1,242,136 24.00 60.38 56.13 10.239B
AIT 4:02PM 76.50 +2.62 +3.55% 2,934,700 73.69 77.25 74.00 1,533,818 43.38 73.94 21.29 84.074B
PCS 4:00PM 58.81 +0.38 +0.64% 635,100 57.50 59.12 58.69 1,171,090 12.75 60.75 N/A 27.747B
AT 4:15PM 71.38 -1.31 -1.81% 567,700 71.25 72.31 72.25 704,772 38.25 74.56 38.87 20.081B
*INFRASTRCR_LECS* No such ticker symbol. Try Symbol Lookup (Look up: *INFRASTRCR_LECS*)
QWST 4:00PM 35.00 +1.06 +3.13% 16,932,300 33.38 35.55 34.25 7,441,863 11.00 52.38 N/A 24.640B
LVLT 4:01PM 67.00 +0.25 +0.37% 1,016,100 66.38 68.50 67.81 1,538,863 22.38 100.12 N/A 22.725B
GBLX 4:00PM 46.12 +2.12 +4.83% 2,333,200 44.50 48.50 45.12 1,727,000 8.00 64.25 N/A 20.078B
WCII 3:59PM 62.44 +2.19 +3.63% 1,760,500 60.00 63.75 60.31 1,337,590 10.25 61.12 N/A 2.973B
GTSG 4:00PM 77.88 +0.88 +1.14% 1,007,100 77.62 79.12 78.25 1,872,681 21.12 91.69 N/A 6.318B
CACS 4:00PM 41.00 +0.12 +0.31% 493,600 40.12 41.62 41.00 424,909 13.38 80.38 88.86 978.1M
IIXC 3:58PM 38.62 +1.12 +3.00% 399,000 37.62 39.44 37.62 517,545 16.50 55.12 N/A 1.417B
ICGX 3:59PM 27.00 +1.50 +5.88% 1,442,200 25.25 27.19 25.25 800,909 11.12 36.62 N/A 1.269B
NXLK 3:59PM 95.94 -1.50 -1.54% 505,300 94.88 98.00 97.88 546,500 10.56 98.44 N/A 3.431B
MCLD 3:59PM 64.25 -0.38 -0.58% 653,400 62.62 64.81 64.75 585,000 15.25 67.38 N/A 4.783B
CTL 4:17PM 41.12 +0.81 +2.02% 380,200 40.00 41.12 40.25 564,227 28.38 49.00 16.32 5.729B
ADLAC 3:59PM 65.75 -1.00 -1.50% 257,800 64.50 66.75 66.69 927,954 29.12 87.00 N/A 3.309B
MFNX 4:00PM 38.75 -1.06 -2.67% 1,063,200 38.62 40.19 40.12 1,428,409 4.19 47.56 N/A 6.034B
RCNC 4:01PM 49.75 +4.25 +9.34% 1,252,200 45.06 50.25 45.06 615,909 8.75 54.50 N/A 3.739B
*TCOM&CABLE_GEAR No such ticker symbol. Try Symbol Lookup (Look up: *TCOM&CABLE_GEAR)
ALA 4:00PM 27.88 +0.31 +1.13% 434,200 27.31 27.94 27.56 684,727 15.94 47.12 8.89 21.708B
NN 4:01PM 27.56 -0.44 -1.56% 930,300 26.75 28.56 28.12 989,409 15.44 39.88 40.36 4.935B
TLAB 4:01PM 72.88 -0.12 -0.17% 3,250,500 71.81 74.00 73.56 3,161,818 15.69 73.88 65.77 28.534B
ADCT 4:01PM 46.62 -0.09 -0.20% 1,300,300 45.75 47.56 47.03 1,926,818 15.75 53.62 53.70 6.318B
CIEN 4:00PM 37.12 +1.78 +5.04% 7,005,200 35.12 37.75 35.75 3,354,954 8.12 92.38 252.46 4.506B
ECIL 3:59PM 38.50 +0.38 +0.98% 297,500 38.12 39.12 38.50 495,181 19.75 45.00 N/A 2.951B
CMVT 4:01PM 81.38 +0.66 +0.81% 769,800 79.75 82.38 81.88 973,227 19.56 81.12 48.05 5.687B
ADTN 4:00PM 36.56 +0.50 +1.39% 257,100 35.75 36.56 36.00 370,681 15.62 38.38 35.01 1.441B
PAIR 3:59PM 11.06 +0.31 +2.91% 2,562,800 10.69 11.31 10.69 2,460,727 6.00 17.38 38.39 783.4M
AFCI 3:59PM 16.75 +0.25 +1.52% 1,370,600 16.44 17.19 16.50 1,915,181 4.00 28.38 71.74 1.285B
AWRE 4:00PM 59.38 -1.62 -2.66% 1,011,100 56.00 61.25 61.12 715,318 4.25 87.12 N/A 1.269B
GIC 4:02PM 47.06 -0.31 -0.66% 1,145,300 45.75 47.31 47.31 1,342,454 16.69 48.50 53.84 8.124B
SFA 4:02PM 40.50 -0.38 -0.92% 232,800 39.81 40.69 40.69 645,409 11.75 41.25 36.82 3.097B
HLIT 3:59PM 66.88 +0.75 +1.13% 113,500 65.38 68.38 67.00 341,500 7.62 67.25 N/A 995.6M
ANTC 3:59PM 38.62 -2.31 -5.65% 1,163,500 38.50 42.12 41.00 822,409 11.50 42.44 34.40 1.400B
TERN 4:00PM 48.50 -0.94 -1.90% 226,900 48.00 49.25 49.00 688,590 7.00 60.50 15.55 1.002B
CMTO 4:00PM 19.62 +1.00 +5.37% 583,900 18.38 19.88 18.75 862,545 8.38 37.50 N/A 417.7M
*SUBS_CHIPS* No such ticker symbol. Try Symbol Lookup (Look up: *SUBS_CHIPS*)
JDSU 4:01PM 172.25 +3.38 +2.00% 1,084,200 169.50 172.75 170.38 933,454 31.25 177.44 N/A 6.959B
SDLI 3:59PM 68.56 +0.44 +0.64% 696,100 66.88 70.73 67.38 508,181 4.06 68.12 158.43 2.009B
OCLI 3:57PM 86.81 -0.56 -0.64% 65,400 85.88 87.00 87.00 173,090 14.38 88.38 121.35 1.213B
GLW 4:02PM 71.25 +0.38 +0.53% 801,900 70.12 71.62 71.50 994,045 22.88 73.94 40.04 17.389B
ETEK 3:59PM 47.81 +0.25 +0.53% 233,500 47.38 48.38 47.69 643,545 19.44 51.19 113.24 2.937B
VTSS 4:01PM 66.81 -0.25 -0.37% 1,078,000 65.62 67.06 67.00 1,371,227 17.12 73.88 78.90 5.079B
AMCC 3:59PM 89.50 +5.88 +7.03% 686,700 83.50 89.50 83.62 393,227 12.25 85.75 117.78 2.382B
MCRL 4:00PM 78.75 0.00 0.00% 118,700 78.00 79.50 78.81 132,318 22.75 83.44 89.49 1.590B
TXCC 3:59PM 49.88 -0.25 -0.50% 265,100 49.12 50.88 50.50 338,090 7.31 52.25 102.30 1.264B
ANAD 3:58PM 37.44 -0.31 -0.83% 220,900 37.38 38.62 37.75 281,681 4.62 39.25 N/A 554.4M
TQNT 4:00PM 49.38 +1.38 +2.86% 1,116,700 48.25 49.75 48.38 534,636 7.31 49.19 58.54 708.8M
GALT 3:59PM 62.25 +4.50 +7.79% 349,900 57.62 63.00 58.00 424,500 6.62 58.25 N/A 1.283B
BRCM 4:01PM 139.81 +1.31 +0.95% 976,900 135.88 140.50 140.00 2,213,727 23.50 149.50 282.65 12.927B
PMCS 3:59PM 82.50 +12.50 +17.86% 5,080,400 73.00 86.62 74.00 631,681 11.44 71.25 N/A 5.235B
MMCN 3:59PM 45.25 -4.25 -8.59% 841,300 44.88 51.50 50.50 490,636 7.75 50.50 159.68 1.381B
DSPG 3:58PM 40.62 -0.56 -1.37% 146,700 40.12 41.38 41.38 249,409 9.62 42.62 33.22 468.7M
PWAV 3:59PM 37.94 +3.00 +8.59% 1,782,600 37.38 39.19 38.38 387,090 5.62 36.88 N/A 754.4M
SAWS 3:59PM 66.12 +7.38 +12.55% 923,600 60.12 66.50 60.25 226,227 10.25 59.62 47.38 1.383B
DSP 4:01PM 23.38 -1.69 -6.73% 2,128,900 22.44 25.00 25.00 526,909 4.62 32.62 33.42 926.2M
*CABLE* No such ticker symbol. Try Symbol Lookup (Look up: *CABLE*)
TWX 4:17PM 76.31 +0.44 +0.58% 2,628,500 74.81 76.44 75.62 3,070,454 37.56 78.62 229.92 86.675B
UMG 4:00PM 74.06 -0.56 -0.75% 1,833,200 74.00 74.69 74.12 3,330,636 33.44 81.81 31.49 44.848B
CWP 4:01PM 39.50 +0.50 +1.28% 58,800 38.75 39.75 38.88 146,090 25.75 49.88 21.55 31.741B
CMCSK 4:01PM 40.00 +0.25 +0.63% 4,089,700 39.38 40.19 39.88 4,150,000 16.81 42.56 27.80 27.979B
COX 4:00PM 38.81 -1.19 -2.97% 582,700 38.50 40.00 40.00 771,818 20.75 44.44 13.61 20.472B
TCAT 4:01PM 58.50 -1.34 -2.25% 394,600 58.50 59.88 59.69 565,318 21.38 61.62 66.49 2.917B
CVC 4:00PM 75.62 -1.81 -2.34% 302,400 75.00 77.38 77.38 518,227 32.00 91.88 N/A 8.246B
RG 4:04PM 21.00 +0.31 +1.51% 306,800 20.50 21.00 20.56 365,454 5.31 23.94 9.45 4.889B
CTYA 4:00PM 47.50 -0.56 -1.17% 279,900 46.50 48.25 48.00 384,000 15.50 60.12 14.61 1.562B
CTV 4:00PM 31.81 -0.19 -0.59% 177,800 31.50 32.38 32.25 445,636 8.75 32.69 36.78 1.609B
CQ 4:01PM 35.94 -0.25 -0.69% 235,300 35.62 36.00 35.94 151,318 21.75 39.62 55.67 1.893B
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
CATT 3:59PM 24.12 +0.94 +4.04% 213,300 22.50 24.75 22.75 201,181 9.94 30.69 36.23 303.5M
INSS 3:58PM 45.50 +0.72 +1.61% 237,300 44.25 46.75 45.00 325,318 16.38 49.50 115.81 2.576B
SAVLY 4:00PM 14.38 -0.12 -0.86% 537,800 14.31 14.81 14.62 1,523,181 5.25 46.50 40.28 563.2M
LHSG 3:59PM 38.25 -0.56 -1.45% 79,100 38.12 38.88 38.50 171,090 25.50 76.50 99.52 2.026B
*TOWERS* No such ticker symbol. Try Symbol Lookup (Look up: *TOWERS*)
BIGT 3:59PM 27.75 +0.06 +0.23% 188,400 27.38 27.75 27.50 270,181 13.38 30.00 N/A 888.7M
AMT 4:01PM 25.25 +0.25 +1.00% 339,400 25.00 25.62 25.50 426,000 13.25 30.25 N/A 3.642B
|
