=-= Friday 11/12/99, TDcom+Semi =-=
Symbol Last Trade Change Volume Avg Vol Day's Range Open 52-week Range P/E Mkt Cap
GSPN Nov 12 89.88 +19.19 +27.14% 781,300 320,500 72.00 90.88 72.00 26.38 118.25 N/A 1.642B
OPTX Nov 12 29.25 +3.88 +15.27% 231,300 136,363 25.25 30.06 25.25 2.25 30.62 N/A 298.6M
AUDC Nov 12 71.50 +8.88 +14.17% 194,000 163,818 62.00 71.62 64.00 14.88 73.00 N/A 1.360B
NN Nov 12 20.62 +2.38 +13.01% 9,121,600 1,312,454 19.00 23.00 20.00 14.00 39.88 25.69 3.731B
MFNX Nov 12 44.00 +4.75 +12.10% 13,539,900 2,456,227 40.50 44.38 41.50 9.12 47.56 N/A 10.244B
GBLX Nov 12 38.50 +3.69 +10.59% 21,659,000 12,317,090 34.75 38.75 35.19 13.50 64.25 N/A 16.738B
PWAV Nov 12 63.50 +6.00 +10.43% 1,163,200 465,363 59.31 67.75 62.88 11.62 80.06 359.38 1.268B
JDSU Nov 12 200.00 +18.38 +10.12% 4,392,400 2,408,818 176.12 200.00 184.19 23.75 204.12 N/A 46.867B
JNPR Nov 12 287.00 +25.31 +9.67% 1,284,700 812,136 264.38 291.12 268.25 90.12 291.19 N/A 14.863B
TERN Nov 12 57.94 +5.06 +9.57% 825,400 540,818 50.50 58.12 53.62 16.75 60.50 N/A 1.212B
QCOM Nov 12 378.00 +32.50 +9.41% 18,211,500 9,567,318 350.00 395.50 354.62 24.50 395.50 278.63 60.686B
DSPG Nov 12 67.50 +5.75 +9.31% 414,500 220,590 62.00 68.38 62.25 12.62 68.38 29.98 806.5M
TGNT Nov 12 58.31 +4.94 +9.25% 440,700 283,045 55.00 58.69 55.12 27.12 75.62 N/A 3.144B
MCOM Nov 12 47.12 +3.94 +9.12% 918,300 839,454 43.12 48.12 44.00 4.00 56.50 N/A 993.8M
INPH Nov 12 34.38 +2.62 +8.27% 1,476,900 386,863 32.50 36.50 34.06 5.88 36.88 62.25 195.2M
OCLI Nov 12 167.81 +12.44 +8.00% 832,300 316,818 149.75 170.50 157.25 17.50 185.00 180.67 2.376B
GLW Nov 12 90.38 +5.94 +7.03% 947,300 885,363 84.81 90.56 85.25 37.50 90.56 46.14 22.122B
DITC Nov 12 171.19 +11.19 +6.99% 510,300 516,181 158.75 176.25 162.06 11.00 176.25 N/A 2.264B
ANCR Nov 12 58.00 +3.12 +5.69% 3,080,900 1,395,409 49.31 65.00 50.00 1.81 73.38 N/A 1.589B
NVDA Nov 12 32.00 +1.62 +5.35% 1,044,800 898,727 29.88 32.00 31.69 16.00 32.00 23.92 945.9M
PROX Nov 12 63.50 +2.62 +4.31% 418,700 413,590 61.50 64.88 62.38 17.38 64.88 144.94 728.0M
TQNT Nov 12 91.00 +3.62 +4.15% 521,200 547,363 86.50 92.12 90.00 10.31 94.75 80.16 1.614B
LVLT Nov 12 73.94 +2.94 +4.14% 1,652,400 1,838,681 67.38 74.00 72.38 32.75 100.12 N/A 25.219B
PMCS Nov 12 108.38 +4.25 +4.08% 1,669,600 1,623,727 103.62 110.50 108.00 24.44 113.88 94.66 7.376B
CACS Nov 12 50.56 +1.94 +3.98% 283,800 361,954 48.38 50.75 48.75 22.75 80.38 60.03 1.210B
KLAC Nov 12 96.75 +3.62 +3.89% 2,710,600 2,069,000 89.25 96.88 93.81 32.44 96.88 125.84 8.665B
NOK Nov 12 122.25 +4.25 +3.60% 3,962,300 2,596,500 115.06 123.75 117.50 43.38 123.75 102.61 140.4B
ANAD Nov 12 48.56 +1.56 +3.32% 453,200 284,454 45.88 48.62 47.12 8.75 49.12 N/A 733.6M
SDLI Nov 12 128.75 +4.12 +3.31% 608,500 752,045 122.25 130.12 128.00 10.69 135.12 186.01 4.554B
SDLI Nov 12 128.75 +4.12 +3.31% 608,500 752,045 122.25 130.12 128.00 10.69 135.12 186.01 4.554B
SPOT Nov 12 40.88 +1.19 +2.99% 845,200 285,363 38.81 41.06 40.12 26.38 45.44 46.69 6.101B
ADTN Nov 12 39.25 +1.12 +2.95% 252,800 287,636 37.75 39.38 38.38 15.75 42.69 34.35 1.547B
GILTF Nov 12 64.81 +1.81 +2.88% 214,200 275,909 63.25 66.00 63.56 41.75 68.38 N/A 971.5M
WCII Nov 12 53.19 +1.44 +2.78% 372,700 1,576,045 51.00 53.25 52.19 25.50 64.44 N/A 2.901B
ALGX Nov 12 76.41 +2.03 +2.73% 466,900 254,090 73.91 78.25 74.88 10.50 78.25 N/A 4.952B
FON Nov 12 74.38 +1.94 +2.67% 3,077,000 4,036,409 72.44 74.56 73.44 35.81 75.06 40.47 64.521B
KQIP Nov 12 41.12 +1.06 +2.65% 2,490,400 N/A 39.00 43.50 39.69 27.25 43.50 N/A N/A
CNXT Nov 12 65.50 +1.69 +2.64% 4,945,400 1,924,318 61.25 66.94 66.75 6.50 66.94 1063.54 12.768B
IBIS Nov 12 46.88 +1.12 +2.46% 87,800 144,272 45.00 47.50 45.94 8.88 48.25 1143.75 376.7M
BBRC Nov 12 42.00 +1.00 +2.44% 379,400 285,090 39.25 43.00 40.81 17.62 44.12 40.20 1.550B
HLIT Nov 12 59.00 +1.38 +2.39% 861,200 969,090 56.88 60.00 59.69 5.38 79.00 320.14 1.778B
CMTN Nov 12 88.00 +2.00 +2.33% 1,271,700 1,206,409 80.06 88.00 87.31 50.50 135.00 N/A 2.048B
RFMD Nov 12 73.12 +1.62 +2.27% 1,743,000 1,616,363 68.62 76.50 74.50 5.75 76.50 152.13 5.804B
CCRD Nov 12 62.81 +1.31 +2.13% 125,600 342,727 59.00 63.19 63.19 29.62 69.75 62.76 840.2M
NCOG Nov 12 46.88 +0.81 +1.76% 203,200 341,318 45.62 47.00 46.12 24.38 50.12 42.26 1.012B
WCOM Nov 12 88.00 +1.50 +1.73% 10,047,000 14,214,772 85.44 88.00 87.25 53.69 96.75 40.61 164.8B
CUBE Nov 12 44.75 +0.75 +1.70% 723,600 746,227 44.38 45.56 44.75 17.25 46.75 35.77 1.787B
AMCC Nov 12 88.00 +1.38 +1.59% 849,500 924,590 84.88 90.50 90.00 13.50 91.12 201.45 4.725B
DY Nov 12 41.12 +0.56 +1.39% 269,600 441,227 40.81 42.50 40.81 23.12 56.62 26.17 1.056B
ADLAC Nov 12 56.75 +0.75 +1.34% 1,730,800 857,045 56.00 56.75 56.25 33.75 87.00 N/A 3.197B
ZRAN Nov 12 33.44 +0.44 +1.33% 534,800 336,545 32.31 35.00 34.06 8.50 36.00 94.29 353.0M
TER Nov 12 48.56 +0.50 +1.04% 10,842,000 1,888,545 46.00 49.06 48.06 15.19 49.06 67.69 8.313B
ADCT Nov 12 48.75 +0.50 +1.04% 1,521,800 2,186,090 46.00 49.06 48.50 24.00 53.62 74.23 6.628B
GIC Nov 12 64.44 +0.62 +0.98% 1,037,000 1,780,454 61.75 64.94 64.69 24.62 65.25 80.78 11.172B
ASML Nov 12 83.00 +0.75 +0.91% 567,700 547,136 80.50 83.62 83.50 24.56 83.62 747.73 11.472B
CMOS Nov 12 57.00 +0.50 +0.88% 321,700 333,000 53.88 57.88 57.00 14.25 57.88 N/A 1.238B
MCRL Nov 12 52.00 +0.44 +0.85% 231,200 186,909 50.00 52.88 51.06 18.38 58.69 99.16 2.131B
EMLX Nov 12 180.00 +1.50 +0.84% 394,700 491,636 169.00 182.25 178.19 10.06 195.50 255.00 3.185B
LLTC Nov 12 76.19 +0.62 +0.83% 1,498,900 1,554,818 71.69 76.38 75.75 30.75 77.88 61.94 11.757B
LSI Nov 12 65.50 +0.44 +0.67% 3,833,400 2,137,590 61.75 65.50 65.06 15.19 65.50 120.49 9.654B
ETEK Nov 12 75.12 +0.50 +0.67% 960,200 807,227 70.75 77.12 74.69 19.44 85.12 162.23 5.028B
PCS Nov 12 83.44 +0.44 +0.53% 2,521,400 2,025,863 82.50 84.00 83.75 12.75 84.88 N/A 39.649B
ANTC Nov 12 48.75 +0.25 +0.52% 584,900 911,954 45.12 49.50 48.88 14.62 60.25 33.92 1.780B
ADAP Nov 12 38.00 +0.19 +0.50% 264,300 423,772 35.25 38.69 36.81 8.00 43.88 N/A 562.9M
AMAT Nov 12 109.00 +0.50 +0.46% 7,612,000 7,934,045 105.38 109.00 107.75 35.25 109.00 175.00 41.247B
AHAA Nov 12 62.06 +0.25 +0.40% 69,400 231,500 60.12 62.12 61.81 11.75 64.62 47.19 1.203B
BCE Nov 12 66.50 +0.25 +0.38% 488,700 194,272 64.50 67.94 67.94 33.12 67.94 12.54 42.569B
MXIM Nov 12 87.38 +0.31 +0.36% 1,334,000 1,500,136 83.88 87.50 87.19 36.50 87.88 65.46 11.942B
GTE Nov 12 73.88 +0.25 +0.34% 1,435,700 1,859,045 73.75 74.88 74.88 57.00 78.50 18.41 72.464B
NXLK Nov 12 62.88 +0.19 +0.30% 1,202,500 782,545 62.00 64.00 62.44 11.19 64.81 N/A 4.602B
CYMI Nov 12 45.31 +0.12 +0.28% 289,800 492,318 44.81 45.62 45.28 12.12 46.25 N/A 1.268B
BRCM Nov 12 180.31 +0.31 +0.17% 2,075,500 2,077,363 172.00 181.25 180.94 42.00 181.25 290.32 17.934B
MCLD Nov 12 44.94 +0.06 +0.14% 743,900 1,086,590 44.44 45.25 44.81 12.19 46.50 N/A 6.766B
GALT Nov 12 24.31 0.00 0.00% 737,400 1,027,545 23.75 24.62 24.50 6.31 34.56 N/A 1.002B
EFNT Nov 12 47.50 0.00 0.00% 185,400 445,045 46.00 49.50 48.25 29.25 68.00 N/A 1.782B
IIXC Nov 9 54.25 0.00 0.00% 0 421,090 0.00 0.00 0.00 23.62 55.25 N/A 2.029B
PGEX Nov 12 19.75 0.00 0.00% 321,900 500,363 18.94 20.00 19.94 13.12 50.31 26.69 384.9M
TLAB Nov 12 67.62 -0.06 -0.09% 4,259,500 4,238,727 65.00 68.88 68.12 25.88 74.00 54.15 27.204B
MOT Nov 12 116.00 -0.12 -0.11% 5,014,200 3,768,500 111.88 116.44 116.00 52.31 117.44 114.98 70.435B
ESIO Nov 12 56.94 -0.06 -0.11% 198,100 136,363 56.44 57.62 56.75 26.12 58.50 67.86 745.5M
SBC Nov 12 51.06 -0.06 -0.12% 3,773,000 4,170,863 50.75 51.81 51.44 44.06 59.94 30.61 174.3B
ETEC Nov 12 45.75 -0.06 -0.14% 295,100 267,318 44.38 46.50 46.16 21.62 55.00 916.25 987.6M
T Nov 12 45.69 -0.06 -0.14% 7,599,400 10,568,090 45.06 46.38 45.75 40.06 64.06 21.38 146.0B
GTS Nov 12 29.19 -0.06 -0.21% 1,121,000 3,147,500 28.38 29.75 29.50 17.94 45.81 N/A 4.969B
ORCT Nov 12 27.94 -0.06 -0.22% 476,700 256,045 27.75 28.62 28.62 13.75 40.50 N/A 470.1M
AT Nov 12 82.50 -0.19 -0.23% 691,400 660,363 81.81 83.25 83.00 48.44 84.19 36.91 23.244B
PLCM Nov 12 53.94 -0.12 -0.23% 278,300 456,272 53.50 55.56 54.25 11.94 59.00 63.60 1.755B
LHSG Nov 12 26.00 -0.06 -0.24% 139,100 144,409 23.25 26.25 26.25 23.25 59.12 43.44 1.497B
ADPT Nov 12 50.50 -0.12 -0.25% 2,186,400 2,106,681 49.88 50.69 50.62 15.50 52.50 33.53 5.157B
CREE Nov 12 57.44 -0.19 -0.33% 1,015,300 751,318 51.75 57.62 57.00 12.94 63.56 112.99 1.694B
CSCO Nov 12 83.44 -0.31 -0.37% 20,676,600 19,895,500 80.50 84.44 84.44 32.12 84.44 139.58 275.1B
ECIL Nov 12 28.12 -0.12 -0.44% 379,400 672,727 27.88 28.81 28.72 23.75 45.00 N/A 2.575B
ERICY Nov 12 45.50 -0.25 -0.55% 2,860,700 4,334,409 43.62 45.75 44.25 20.50 46.00 67.28 81.322B
BLS Nov 12 46.50 -0.31 -0.67% 2,225,400 2,308,090 45.69 47.00 47.00 38.94 51.31 25.03 87.528B
TXN Nov 12 100.75 -0.69 -0.68% 4,399,400 4,650,272 96.88 102.00 101.50 31.12 102.50 71.94 79.835B
^NWX Nov 12 731.47 -5.14 -0.70% N/A N/A 711.49 741.08 736.61 341.19 741.08 N/A N/A
RCCC Nov 12 69.88 -0.50 -0.71% 124,900 84,681 68.94 72.00 70.88 10.00 72.00 N/A 548.2M
RCNC Nov 12 49.62 -0.38 -0.75% 228,500 695,727 48.88 50.25 50.12 13.12 54.50 N/A 3.765B
ASYT Nov 12 41.12 -0.31 -0.75% 2,239,700 295,909 40.00 42.25 42.00 13.00 43.25 N/A 533.1M
DT Nov 12 52.50 -0.44 -0.83% 85,300 110,500 51.81 52.62 52.38 26.00 53.00 55.14 157.2B
QWST Nov 12 36.88 -0.31 -0.84% 7,165,300 8,107,409 35.56 37.88 37.88 19.56 52.38 371.88 27.498B
RMBS Nov 12 88.00 -0.75 -0.85% 2,848,500 1,777,863 77.75 91.00 90.06 51.50 117.50 253.57 2.072B
SAWS Nov 12 42.62 -0.38 -0.87% 266,800 523,636 41.38 43.94 43.75 8.50 46.00 59.72 1.801B
MUSE Nov 12 106.50 -1.00 -0.93% 109,500 229,818 101.88 110.75 107.50 14.00 126.38 244.32 1.709B
VTSS Nov 12 53.00 -0.50 -0.93% 2,469,700 1,690,545 50.00 55.38 55.12 16.31 55.38 127.38 8.134B
BEL Nov 12 62.88 -0.62 -0.98% 2,277,000 2,847,500 62.88 63.69 63.38 50.62 69.50 22.28 97.631B
NVLS Nov 12 96.00 -1.12 -1.16% 2,109,800 1,848,000 90.00 96.19 95.88 40.50 97.50 73.03 3.754B
XLNX Nov 12 90.50 -1.06 -1.16% 4,141,500 3,804,045 87.06 92.62 91.88 23.88 95.19 82.49 14.428B
SPCT Nov 12 31.88 -0.38 -1.16% 55,800 217,681 31.25 33.00 32.25 8.12 36.62 N/A 326.1M
CIEN Nov 12 48.81 -0.62 -1.26% 8,934,000 4,942,409 46.38 51.62 49.69 12.44 51.62 353.13 6.705B
FCOM Nov 12 22.56 -0.31 -1.37% 113,000 292,636 22.00 22.88 22.38 15.50 29.75 N/A 1.333B
NXTL Nov 12 89.75 -1.25 -1.37% 4,365,700 5,479,181 84.25 92.00 91.75 19.94 93.00 N/A 30.970B
LLL Nov 12 39.94 -0.56 -1.39% 42,600 129,545 39.88 41.00 40.62 34.25 54.25 25.80 1.306B
FCS Nov 12 26.00 -0.38 -1.42% 454,900 571,227 24.94 26.75 26.50 18.50 32.00 N/A 2.312B
CMVT Nov 12 121.25 -1.81 -1.47% 1,107,500 1,296,272 116.50 125.00 124.38 32.31 130.50 69.53 8.642B
VNWK Nov 12 66.00 -1.12 -1.68% 544,400 329,181 64.00 69.75 67.25 25.50 74.38 181.42 1.355B
NT Nov 12 72.56 -1.69 -2.27% 8,050,900 3,528,590 70.38 75.25 75.25 21.69 75.69 464.06 96.951B
FDRY Nov 12 174.00 -4.25 -2.38% 247,000 N/A 172.00 185.75 184.00 108.00 210.75 330.09 9.681B
AWRE Nov 12 38.94 -1.00 -2.50% 374,600 768,545 38.00 41.56 40.50 13.50 87.12 249.61 844.0M
GCTI Nov 12 49.94 -1.31 -2.56% 383,300 585,272 49.38 51.25 51.00 10.69 51.62 N/A 1.267B
MU Nov 12 73.50 -2.00 -2.65% 5,030,200 7,047,590 71.31 75.56 75.56 34.25 85.00 N/A 19.804B
POWI Nov 12 103.75 -2.94 -2.75% 63,100 177,136 102.50 108.00 106.72 16.25 112.75 69.73 1.371B
VSTR Nov 12 94.25 -2.69 -2.77% 1,124,500 1,579,181 92.00 98.00 97.88 16.38 102.94 91.45 9.010B
QLGC Nov 12 126.44 -3.62 -2.79% 788,300 773,863 122.75 135.62 132.50 23.25 135.62 121.55 4.621B
CY Nov 12 30.00 -0.88 -2.83% 2,007,800 2,238,772 29.50 31.38 31.25 7.38 31.38 181.62 3.150B
OMPT Nov 12 81.38 -2.38 -2.84% 842,000 1,009,818 79.50 84.00 83.88 6.50 85.69 N/A 4.354B
ZOOX Nov 12 77.50 -2.38 -2.97% 424,700 658,500 70.62 81.75 79.94 44.38 109.88 N/A 1.905B
AXTI Nov 12 15.62 -0.50 -3.10% 209,800 410,000 15.00 18.00 16.47 7.00 36.19 36.65 291.0M
ADIC Nov 12 42.62 -1.38 -3.13% 529,400 516,545 41.88 48.00 46.00 6.56 48.00 118.92 860.9M
NTAP Nov 12 91.88 -3.12 -3.29% 1,609,400 806,045 83.50 97.00 96.50 31.50 102.00 182.69 6.785B
ABIZ Nov 12 34.00 -1.25 -3.55% 74,300 187,181 34.00 36.12 35.06 8.38 36.50 N/A 1.860B
BIGT Nov 12 28.56 -1.06 -3.59% 440,300 215,590 28.00 30.00 30.00 13.38 32.56 N/A 1.162B
SFA Nov 12 58.62 -2.31 -3.79% 526,100 787,454 58.00 61.00 61.00 15.94 64.19 42.91 4.606B
ADI Nov 12 62.00 -2.50 -3.88% 1,912,000 1,606,227 61.06 64.50 64.50 19.75 65.00 75.00 10.816B
BRCD Nov 12 279.72 -11.28 -3.88% 445,000 585,863 275.12 300.00 298.00 33.00 319.00 N/A 7.462B
LU Nov 12 72.50 -2.94 -3.89% 19,292,000 11,007,045 72.12 75.88 75.00 41.31 79.75 68.58 222.1B
DISH Nov 12 71.88 -3.00 -4.01% 1,976,400 1,046,727 71.25 76.50 76.50 7.38 80.00 N/A 7.808B
INTC Nov 12 76.19 -3.25 -4.09% 43,757,600 24,772,864 74.50 79.38 79.12 46.69 89.50 37.65 254.5B
TXCC Nov 12 54.06 -2.38 -4.21% 772,700 550,227 51.12 60.75 60.56 15.38 65.00 74.26 1.392B
ALTR Nov 12 64.88 -2.88 -4.24% 6,152,300 3,993,227 61.62 68.56 68.56 23.00 68.56 71.32 12.902B
EXAR Nov 12 51.25 -2.31 -4.32% 429,400 168,318 50.75 53.75 53.69 13.12 55.12 75.44 482.5M
ALA Nov 12 35.88 -1.81 -4.81% 980,600 658,545 35.00 36.00 35.81 20.12 38.19 67.30 33.073B
DTLK Nov 12 21.31 -1.25 -5.54% 395,400 330,045 20.00 23.62 22.88 7.50 27.50 22.56 184.8M
CRDS Nov 12 79.25 -5.56 -6.56% 417,800 N/A 77.50 89.00 85.50 36.25 97.25 N/A 2.031B
HIFN Nov 12 48.81 -3.44 -6.58% 885,000 1,089,454 47.00 53.69 53.25 17.00 151.75 49.29 422.8M
ORTL Nov 12 55.75 -4.12 -6.89% 965,600 248,818 49.25 62.88 60.75 6.00 63.25 N/A 669.1M
VIXL Nov 12 35.25 -2.62 -6.93% 967,300 N/A 34.00 40.00 39.88 27.50 53.50 N/A 783.6M
MMCN Nov 12 23.12 -2.12 -8.42% 1,767,500 1,401,863 21.88 25.38 25.31 9.75 57.00 64.74 719.6M
VOD Nov 12 47.38 -4.43 -8.54% 6,726,000 2,577,363 47.06 48.94 48.88 26.50 53.62 76.18 73.417B
LWIN Nov 12 57.88 -13.12 -18.49% 3,551,800 732,318 54.00 70.00 66.00 4.75 94.06 N/A 1.067B
|
