=-=-= Tuesday July 20, 1999,,,Telecom =-=-=
Symbol Last Trade Change Volume Day's Range Open Avg Vol 52-week Range P/E Mkt Cap
^NWX Jul 20 580.27 -30.90 -5.06% N/A 577.70 611.17 611.17 N/A 217.29 625.50 N/A N/A
CSCO Jul 20 62.25 -2.69 -4.14% 26,255,700 61.88 64.38 64.38 15,029,772 20.56 69.25 111.96 200.6B
LU Jul 20 69.94 -6.89 -8.97% 33,372,600 69.31 75.50 73.50 8,771,000 26.69 79.75 106.71 212.9B
WCOM Jul 20 88.12 -2.31 -2.56% 10,493,200 88.06 90.25 90.00 11,125,772 39.00 96.75 N/A 164.0B
NT Jul 20 87.25 -4.50 -4.90% 3,371,800 87.12 90.38 89.50 1,725,863 26.81 94.12 N/A 58.287B
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
NOK Jul 20 92.81 -4.94 -5.05% 3,149,900 92.00 96.31 96.25 2,116,363 29.50 99.38 51.45 112.5B
ERICY Jul 20 28.81 -0.38 -1.28% 4,352,200 28.75 29.62 29.31 3,511,318 15.00 34.12 38.40 51.497B
MOT Jul 20 90.50 -4.12 -4.36% 4,513,400 90.12 94.81 94.81 2,904,409 38.38 100.19 N/A 54.571B
NXTL Jul 20 53.88 -2.06 -3.69% 5,202,900 53.75 55.81 55.75 4,685,590 15.38 58.31 N/A 14.984B
QCOM Jul 20 162.94 +4.25 +2.68% 9,671,000 156.50 167.25 161.75 3,423,318 18.88 164.44 453.39 24.546B
DISH Jul 20 79.00 -2.44 -2.99% 638,000 73.62 81.00 80.06 536,318 8.50 88.25 N/A 1.252B
GILTF Jul 20 55.50 -1.00 -1.77% 138,200 55.00 56.00 55.75 295,045 31.75 67.00 N/A 831.9M
IRID Jul 20 6.56 -0.19 -2.78% 1,424,600 6.38 6.75 6.69 1,800,636 4.94 58.38 N/A 129.5M
GSTRF Jul 20 29.44 -3.06 -9.42% 1,732,100 28.50 32.69 32.56 1,091,590 8.31 33.00 N/A 2.415B
USM Jul 20 56.75 0.00 0.00% 262,100 56.75 58.62 56.75 78,909 27.69 56.94 17.96 4.963B
SPOT Jul 20 40.25 +0.12 +0.31% 268,200 39.88 43.62 40.25 333,000 26.38 54.00 50.79 6.007B
LOR Jul 20 20.00 -1.00 -4.76% 1,417,300 19.62 20.88 20.81 1,297,409 10.75 31.88 N/A 4.882B
*TELCM_CARRIERS* No such ticker symbol. Try Symbol Lookup (Look up: *TELCM_CARRIERS*)
T Jul 20 54.19 -1.62 -2.91% 9,584,000 54.12 55.81 55.75 11,816,818 32.25 64.06 24.06 172.4B
BEL Jul 20 65.19 -0.83 -1.25% 2,031,900 65.06 66.62 65.81 2,851,863 40.44 66.94 32.68 101.2B
BLS Jul 20 46.31 +0.81 +1.79% 4,333,400 45.38 46.44 45.50 2,465,363 32.12 50.00 27.58 87.719B
GTE Jul 20 76.25 -1.31 -1.69% 1,287,800 75.94 78.12 77.31 1,626,590 46.56 78.50 23.15 74.094B
SBC Jul 20 58.12 +1.06 +1.86% 4,502,800 57.12 58.69 57.31 2,834,863 35.00 59.94 26.79 114.1B
FON Jul 20 52.69 -0.62 -1.17% 1,035,600 52.50 53.69 53.31 1,288,727 30.75 57.44 29.13 45.579B
VOD Jul 20 209.62 -3.81 -1.79% 1,251,300 209.31 210.94 210.56 1,169,772 94.00 216.44 65.07 64.418B
BCE Jul 20 49.75 -1.50 -2.93% 63,300 49.62 50.94 50.81 126,636 25.62 52.69 11.67 31.846B
USW Jul 20 59.25 -0.50 -0.84% 1,825,900 59.06 60.06 59.81 2,160,090 47.00 66.00 21.04 29.838B
FRO Jul 20 55.00 -1.94 -3.40% 2,501,600 55.00 56.88 56.75 1,244,636 24.00 60.38 54.23 9.525B
AIT Jul 20 75.00 +1.19 +1.61% 2,069,600 73.81 76.25 74.06 1,506,818 43.38 77.25 21.27 82.425B
PCS Jul 20 58.38 -3.50 -5.66% 1,908,400 57.50 60.81 60.62 1,098,000 12.75 61.88 N/A 27.540B
AT Jul 20 69.12 -1.81 -2.56% 553,200 68.75 71.00 71.00 694,318 38.25 74.56 37.93 19.448B
*INFRASTRCR_LECS* No such ticker symbol. Try Symbol Lookup (Look up: *INFRASTRCR_LECS*)
QWST Jul 20 32.69 -1.25 -3.68% 12,434,300 32.50 33.88 33.88 7,870,909 11.00 52.38 N/A 23.012B
LVLT Jul 20 63.50 -0.62 -0.97% 1,423,100 62.50 66.12 64.00 1,438,636 22.38 100.12 N/A 21.538B
GBLX Jul 20 43.25 -3.12 -6.74% 1,661,400 43.00 46.75 46.75 1,738,318 8.00 64.25 N/A 18.826B
WCII Jul 20 60.56 -1.69 -2.71% 875,800 59.31 62.00 62.00 1,268,090 10.25 64.44 N/A 2.884B
TGNT Jul 20 56.62 -2.50 -4.23% 222,000 54.12 59.88 59.88 282,500 18.25 68.25 N/A 2.987B
GTSG Jul 20 75.12 -2.12 -2.75% 950,700 73.38 76.50 76.50 1,801,090 21.12 91.69 N/A 6.095B
CACS Jul 20 42.12 -1.81 -4.13% 375,200 41.12 43.75 43.62 435,136 13.38 80.38 95.52 1.005B
IIXC Jul 20 36.25 -1.25 -3.33% 195,800 36.12 38.00 38.00 486,727 16.50 55.12 N/A 1.330B
ICGX Jul 20 26.62 -1.06 -3.84% 764,200 26.12 27.25 26.62 728,136 11.12 35.88 N/A 1.251B
NXLK Jul 20 90.94 -3.12 -3.32% 484,700 90.00 93.62 93.62 523,590 10.56 98.44 N/A 3.252B
MCLD Jul 20 60.38 -2.69 -4.26% 235,600 60.31 62.50 62.50 554,772 15.25 67.38 N/A 4.494B
CTL Jul 20 41.06 -0.25 -0.61% 595,000 40.31 41.25 41.19 559,500 28.38 49.00 16.73 5.721B
ADLAC Jul 20 64.94 -0.31 -0.48% 226,000 64.50 65.48 65.00 911,045 29.12 87.00 N/A 3.268B
MFNX Jul 20 35.38 -1.56 -4.23% 1,953,500 34.62 36.75 36.69 1,401,000 4.19 47.56 N/A 5.508B
RCNC Jul 20 45.97 -1.28 -2.71% 361,400 45.38 48.62 47.25 607,272 8.75 54.50 N/A 3.455B
*TCOM&CABLE_GEAR No such ticker symbol. Try Symbol Lookup (Look up: *TCOM&CABLE_GEAR)
ALA Jul 20 27.38 -0.69 -2.45% 593,300 27.38 27.69 27.50 680,363 15.94 46.25 9.05 21.318B
NN Jul 20 26.56 -1.56 -5.56% 949,500 26.38 27.62 27.62 944,727 15.44 39.88 40.54 4.756B
TLAB Jul 20 64.56 -5.19 -7.44% 9,104,400 63.62 68.25 68.00 3,113,318 15.69 74.00 62.84 25.279B
ADCT Jul 20 41.81 -2.75 -6.17% 1,328,900 41.50 44.56 44.50 1,877,318 15.75 53.62 51.22 5.666B
CIEN Jul 20 35.31 -0.88 -2.42% 3,146,100 33.88 35.75 35.62 3,343,090 8.12 92.38 258.48 4.286B
ECIL Jul 20 36.50 -2.19 -5.65% 450,300 36.38 38.38 38.38 483,454 19.75 45.00 N/A 2.798B
CMVT Jul 20 75.88 -1.75 -2.25% 1,276,800 75.00 77.75 77.69 973,772 19.56 82.38 46.21 5.303B
ADTN Jul 20 35.38 -1.44 -3.90% 219,900 35.25 36.75 36.75 365,772 15.62 38.38 35.74 1.394B
PAIR Jul 20 10.81 -0.19 -1.70% 1,667,900 10.69 11.00 10.94 2,201,636 6.00 16.12 39.29 765.7M
AFCI Jul 20 15.19 0.00 0.00% 1,804,200 15.12 15.88 15.50 1,927,136 4.00 24.38 66.03 1.165B
AWRE Jul 20 57.06 -1.09 -1.88% 521,200 55.62 57.69 57.00 682,772 4.25 87.12 N/A 1.220B
GIC Jul 20 43.75 -2.62 -5.66% 1,796,700 43.00 46.38 46.38 1,334,681 16.69 48.50 52.70 7.552B
SFA Jul 20 38.00 -2.25 -5.59% 761,800 37.50 39.00 38.75 630,772 11.75 41.25 36.26 2.906B
HLIT Jul 20 62.31 -3.69 -5.59% 249,500 61.00 67.00 66.88 336,727 7.62 68.38 N/A 927.7M
ANTC Jul 20 35.00 -2.12 -5.72% 791,100 34.25 37.50 37.50 818,136 11.50 42.44 31.20 1.269B
TERN Jul 20 44.75 +0.81 +1.85% 1,034,600 42.50 46.06 42.88 670,090 7.00 60.50 13.82 924.8M
CMTO Jul 20 19.19 -1.06 -5.25% 682,100 19.12 20.50 20.25 844,590 8.38 37.50 N/A 408.4M
*SUBS_CHIPS* No such ticker symbol. Try Symbol Lookup (Look up: *SUBS_CHIPS*)
JDSU Jul 20 168.31 -6.69 -3.82% 1,160,700 166.00 174.25 174.25 903,045 31.25 177.44 N/A 6.800B
SDLI Jul 20 64.62 -5.62 -8.01% 1,282,300 62.75 70.25 70.25 512,227 4.06 72.38 163.37 1.894B
OCLI Jul 20 83.25 -3.00 -3.48% 215,700 80.62 86.75 85.62 171,500 14.38 88.38 119.79 1.164B
GLW Jul 20 70.69 -0.94 -1.31% 1,032,600 70.25 71.25 71.25 961,863 22.88 73.94 40.47 17.252B
ETEK Jul 20 45.94 -1.91 -3.98% 614,600 43.62 47.75 47.62 595,863 19.44 51.19 113.91 2.822B
VTSS Jul 20 59.25 -4.12 -6.51% 2,262,600 58.50 63.00 62.56 1,268,318 17.12 73.88 74.56 4.504B
AMCC Jul 20 84.75 -6.00 -6.61% 526,600 83.88 90.00 89.88 396,454 12.25 95.00 127.82 2.255B
MCRL Jul 20 73.62 -2.09 -2.77% 204,200 72.00 75.62 75.38 119,772 22.75 83.44 86.04 1.487B
TXCC Jul 20 46.12 -4.00 -7.98% 325,400 45.50 50.06 50.00 315,136 7.31 52.25 102.30 1.169B
ANAD Jul 20 35.81 -2.19 -5.76% 239,700 33.94 38.12 37.69 279,454 4.62 39.25 N/A 530.3M
TQNT Jul 20 47.62 -2.12 -4.27% 739,700 45.00 49.88 49.75 543,863 7.31 51.88 60.67 683.7M
GALT Jul 20 54.25 -6.00 -9.96% 636,900 52.12 60.75 60.38 410,409 6.62 64.75 N/A 1.118B
BRCM Jul 20 132.00 -4.75 -3.47% 2,021,500 128.50 136.12 136.12 2,195,818 23.50 149.50 279.08 12.204B
PMCS Jul 20 73.50 -5.50 -6.96% 2,081,400 72.75 78.50 78.12 690,090 11.44 86.62 79.80 4.664B
MMCN Jul 20 40.75 -3.25 -7.39% 981,000 39.88 41.94 40.50 486,136 7.75 51.50 112.82 1.243B
DSPG Jul 20 36.88 -1.75 -4.53% 186,600 35.75 38.75 38.38 251,909 9.62 42.62 31.15 425.5M
PWAV Jul 20 35.25 -2.38 -6.31% 1,223,000 34.50 37.75 37.56 390,681 5.62 39.19 N/A 701.0M
SAWS Jul 20 66.25 -0.62 -0.93% 395,100 64.88 66.38 66.38 228,454 10.25 68.25 51.84 1.386B
DSP Jul 20 22.62 -0.94 -3.98% 687,600 22.31 24.00 23.50 533,318 4.62 32.62 31.42 896.5M
*CABLE* No such ticker symbol. Try Symbol Lookup (Look up: *CABLE*)
TWX Jul 20 75.12 -1.56 -2.04% 1,552,300 74.56 76.94 76.94 2,914,590 37.56 78.62 232.39 85.326B
UMG Jul 20 73.75 -0.62 -0.84% 2,351,000 73.56 74.75 74.12 3,294,772 33.44 81.81 31.38 44.659B
CWP Jul 20 39.00 -0.44 -1.11% 142,900 38.81 39.50 39.50 136,136 25.75 49.88 21.79 31.339B
CMCSK Jul 20 40.56 -0.12 -0.31% 2,317,100 40.25 41.25 40.62 4,104,818 16.81 42.56 28.45 28.373B
COX Jul 20 39.25 -0.88 -2.18% 414,600 39.19 40.12 40.12 770,000 20.75 44.44 13.65 20.703B
TCAT Jul 20 59.12 -0.25 -0.42% 320,700 59.00 59.75 59.38 562,636 21.38 61.62 65.97 2.948B
CVC Jul 20 74.62 -2.50 -3.24% 357,900 74.12 76.12 76.00 511,000 32.00 91.88 N/A 8.137B
RG Jul 20 19.69 -0.94 -4.55% 180,100 19.62 20.50 20.38 367,318 5.31 23.94 9.42 4.583B
CTYA Jul 20 47.50 -0.06 -0.13% 349,200 47.06 47.81 47.50 373,590 15.50 60.12 14.46 1.562B
CTV Jul 20 29.81 -1.56 -4.98% 327,500 29.25 31.62 31.62 431,954 8.75 32.69 36.06 1.508B
CQ Jul 20 35.62 -0.31 -0.87% 87,800 35.56 36.00 35.75 149,909 21.75 39.62 55.29 1.876B
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
CATT Jul 20 21.25 -1.62 -7.10% 217,500 20.00 23.00 23.00 192,636 9.94 30.69 35.74 267.3M
INSS Jul 20 44.62 +0.62 +1.42% 238,600 42.00 45.00 44.00 320,181 16.38 49.50 113.79 2.526B
SAVLY Jul 20 13.19 -0.88 -6.22% 422,900 13.12 14.00 13.81 1,411,863 5.25 36.25 39.06 516.7M
LHSG Jul 20 38.94 +0.62 +1.63% 182,000 38.75 39.75 39.12 161,500 25.50 76.50 98.24 2.063B
*TOWERS* No such ticker symbol. Try Symbol Lookup (Look up: *TOWERS*)
BIGT Jul 20 27.00 -0.62 -2.26% 184,600 26.25 28.06 27.62 252,681 13.38 30.00 N/A 864.7M
AMT Jul 20 23.81 -1.50 -5.93% 554,400 23.81 25.12 25.06 422,090 13.25 30.25 N/A 3.435B
*FOREIGN_CARRIERS No such ticker symbol. Try Symbol Lookup (Look up: *FOREIGN_CARRIERS)
BTY Jul 20 173.12 -3.75 -2.12% 20,100 173.12 175.62 175.62 21,772 114.00 184.38 24.40 112.0B
DT Jul 20 40.69 -0.69 -1.66% 108,800 40.69 41.62 41.44 233,681 23.75 47.62 N/A 121.8B
FTE Jul 20 70.81 -0.94 -1.31% 3,600 70.75 71.06 71.06 8,681 58.12 99.12 N/A 70.812B
TEF Jul 20 149.56 -0.50 -0.33% 33,200 149.50 150.81 150.31 56,227 92.06 161.75 33.87 48.729B
SCM Jul 20 35.25 -0.50 -1.40% 4,300 35.12 35.38 35.38 25,681 27.12 46.12 N/A 25.926B
ENT Jul 20 103.81 +0.81 +0.79% 189,900 103.31 106.38 104.75 114,045 33.00 103.12 N/A 20.916B
ORNGY Jul 20 79.50 0.00 0.00% 800 79.50 80.50 79.50 76,409 33.00 85.62 N/A 19.052B
COLT Jul 20 93.88 +2.25 +2.46% 99,300 92.50 94.00 92.50 62,227 25.31 96.25 N/A 13.928B
SKM Jul 20 14.75 -0.25 -1.67% 903,700 14.56 15.00 14.88 835,318 5.44 18.50 69.19 8.595B
PHI Jul 20 31.62 -0.19 -0.59% 108,300 31.56 31.81 31.56 205,863 15.31 33.50 N/A 3.829B
PT Jul 20 42.31 -0.12 -0.29% 130,900 42.12 42.88 42.62 105,363 32.31 62.62 14.48 8.039B
NZT Jul 20 34.75 +0.81 +2.39% 58,500 34.75 35.38 34.94 46,545 28.75 42.50 N/A 7.610B
TGO Jul 20 28.75 +0.31 +1.10% 101,100 28.56 28.94 28.62 207,772 18.94 40.94 N/A 7.269B
TDP Jul 20 14.69 -0.19 -1.26% 225,400 14.62 14.81 14.81 250,272 10.25 21.38 N/A 3.435B
MTA Jul 20 29.62 +0.06 +0.21% 77,300 29.38 29.75 29.38 96,181 18.75 34.12 21.90 6.146B
TLD Jul 20 27.06 +0.06 +0.23% 134,000 27.00 27.38 27.25 68,227 21.81 36.06 19.71 5.858B
TAR Jul 20 29.50 -0.81 -2.68% 604,400 29.44 30.25 30.25 795,636 19.00 39.88 13.53 6.316B
VNT Jul 20 25.81 -0.56 -2.13% 168,900 25.50 25.81 25.50 272,090 10.12 32.00 15.25 3.687B
|
