== 03/30/00,,, Nasdaq Bottom,,, vol 1.9B,,, tlcm+semi+sanfc+optics ===
Symbol Last Trade Change Volume Avg Vol Day's Range 52-week Range
FIBR 4:01PM 115 +11 +10.58% 527,300 392,545 98 1/2 115 5 149 3/4
AMD 6:25PM 60 +5 1/4 +9.59% 7,821,900 4,186,454 52 3/4 60 14 9/16 60
AMCC 4:01PM 135 15/16 +10 1/16 +7.99% 6,324,000 1,924,863 115 15/16 139 1/2 10 1/4 158 7/8
EMLX 4:00PM 131 1/8 +9 7/16 +7.76% 6,479,600 1,348,772 123 138 7 11/16 225 1/2
RBAK 4:00PM 283 7/16 +19 9/16 +7.41% 1,426,800 1,004,545 258 288 1/2 32 1/2 397
TERN 4:00PM 211 3/4 +11 3/4 +5.88% 2,254,900 1,259,545 192 1/4 223 1/2 26 3/8 285 1/4
SCMR 4:00PM 129 1/2 +4 9/16 +3.65% 3,658,700 1,629,590 120 1/2 136 1/16 56 5/8 199 1/2
QLGC 4:00PM 125 1/16 +2 15/16 +2.41% 2,915,200 1,230,090 116 140 1/8 14 3/8 203 1/4
NXLK 4:00PM 125 +2 13/16 +2.30% 1,314,000 1,373,681 120 1/8 127 1/8 26 132 1/2
SDLI 4:00PM 191 1/4 +4 3/16 +2.24% 2,875,400 1,211,454 172 195 3/4 18 15/16 244 3/4
MRVC 3:59PM 102 +2 +2.00% 2,398,300 1,354,227 93 3/16 109 9/16 5 7/8 194 7/8
KLAC 4:01PM 79 1/4 +1 7/16 +1.85% 3,505,300 3,188,727 75 15/16 82 1/2 21 3/16 91 11/16
TLAB 4:01PM 59 9/16 +7/8 +1.49% 8,468,500 6,969,500 58 1/4 63 1/2 45 3/4 77 1/4
CNCX 4:01PM 57 1/2 +9/16 +0.99% 451,000 1,102,272 54 7/8 58 15/16 16 11/16 61 7/8
CMTO 4:00PM 48 3/4 +3/8 +0.78% 941,000 977,409 44 54 3/8 10 3/8 84
AVNX 3:59PM 145 7/8 +7/8 +0.60% 398,100 N/A 131 3/4 147 125 273 1/2
GBLX 4:01PM 43 5/16 +1/4 +0.58% 12,300,000 10,557,909 41 5/8 44 5/8 20 1/4 64 1/4
LU 5:14PM 63 1/4 0 0.00% 10,099,000 21,741,228 60 3/4 63 1/4 49 13/16 84 3/16
ETEC Mar 29 124 5/8 0 0.00% 0 618,863 0 0 21 5/8 142 3/16
PCS 4:01PM 64 5/8 -1/4 -0.39% 2,475,000 3,236,590 63 3/4 66 1/4 20 3/4 66 7/16
CIEN 4:01PM 129 1/4 -9/16 -0.43% 6,406,200 5,269,909 122 136 16 5/8 189
BRCD 4:00PM 160 5/8 -7/8 -0.54% 3,480,500 1,616,772 150 176 8 1/4 179
NVDA 3:59PM 74 13/16 -7/16 -0.58% 754,000 975,636 70 1/2 81 3/4 16 150
EMC 5:58PM 129 7/8 -7/8 -0.67% 7,372,200 5,627,090 121 3/4 132 1/16 46 15/16 145 7/16
NXTL 4:00PM 148 -1 1/16 -0.71% 2,992,300 4,176,727 144 3/4 152 7/16 33 165 7/8
NSM 4:20PM 57 15/16 -9/16 -0.96% 4,072,800 2,750,272 54 13/16 61 1/4 8 7/8 85 15/16
TGNT 4:00PM 74 1/2 -1 -1.32% 346,500 283,227 71 3/4 76 7/16 35 1/4 100
FNSR 3:59PM 140 1/16 -1 15/16 -1.36% 420,000 589,590 128 1/8 151 3/16 57 1/2 185 3/16
KOPN 4:00PM 68 1/2 -1 -1.44% 302,000 523,000 66 1/2 70 6 99 3/4
CNXT 4:00PM 71 1/4 -1 1/8 -1.55% 5,716,000 6,303,727 69 76 3/4 11 5/8 132 1/2
PWAV 4:00PM 153 -2 1/2 -1.61% 677,400 555,000 133 3/16 160 21 5/8 205
VNWK 3:59PM 55 -1 -1.79% 431,600 578,500 51 1/4 57 1/2 25 1/2 87 1/2
NEWP 3:59PM 128 3/4 -2 3/8 -1.81% 436,900 396,363 118 130 11 3/4 194
DISH 4:00PM 69 1/8 -1 5/16 -1.86% 2,672,800 1,945,318 66 74 8 11/16 81 1/4
NMSS 3:59PM 77 3/8 -1 5/8 -2.06% 309,700 306,090 68 3/4 77 1/2 2 15/16 86 1/2
CUBE 4:01PM 70 15/16 -1 9/16 -2.16% 1,079,300 947,909 67 3/4 73 3/4 18 1/2 106 1/4
LLTC 4:00PM 56 5/8 -1 7/16 -2.48% 9,716,300 1,934,500 56 3/8 60 3/4 24 1/4 62 1/2
ASYT 4:00PM 55 3/16 -1 7/16 -2.54% 524,400 610,954 53 1/2 61 6 5/8 67
JDSU 4:01PM 116 1/4 -3 1/8 -2.62% 21,917,900 10,771,636 110 122 1/2 12 13/16 153 3/8
METHA 3:59PM 45 3/4 -1 1/4 -2.66% 634,500 513,181 45 47 1/16 10 7/16 66 7/16
BRCM 4:01PM 210 15/16 -6 -2.77% 4,685,700 2,516,000 207 231 29 253
RMBS 4:00PM 296 3/8 -8 5/8 -2.83% 2,415,000 2,512,045 282 313 51 1/2 471
ASPT 4:00PM 37 13/16 -1 3/16 -3.04% 977,400 985,909 36 3/8 39 6 69 15/16
CSCO 4:01PM 73 5/8 -2 7/16 -3.20% 67,081,600 27,886,090 70 3/4 76 3/4 24 13/16 82
SIRI 3:59PM 45 3/8 -1 5/8 -3.46% 557,600 484,454 43 46 5/16 19 1/2 69 7/16
ALGX 3:57PM 81 -2 15/16 -3.50% 558,600 629,863 78 1/4 84 1/4 16 110 1/16
NVLS 4:00PM 51 3/4 -1 15/16 -3.61% 3,970,000 3,055,409 50 3/8 56 7/8 14 15/16 70 1/4
RCNC 3:57PM 54 3/4 -2 1/16 -3.63% 218,000 499,272 53 57 1/2 32 1/4 74 7/8
ORTL 3:59PM 190 1/2 -7 1/4 -3.67% 56,100 341,818 188 15/16 195 13/16 6 229 1/8
WCII 4:00PM 58 3/4 -2 1/4 -3.69% 1,056,200 946,136 56 1/4 60 3/4 23 66 1/2
INTC 4:01PM 127 -4 7/8 -3.70% 35,823,400 26,056,680 123 1/16 133 3/8 50 1/8 145 3/8
Q 4:30PM 48 1/8 -1 7/8 -3.75% 3,413,700 7,744,090 47 13/16 50 1/8 25 3/4 66
LSCC 4:00PM 66 3/4 -2 5/8 -3.78% 717,800 744,772 64 1/2 71 1/4 19 82 5/8
ADAP 3:59PM 104 1/2 -4 1/8 -3.80% 558,800 648,954 97 108 5/8 9 9/16 209 3/4
GILTF 3:57PM 118 3/16 -4 13/16 -3.91% 425,600 419,545 117 1/16 121 41 3/4 181 1/2
AMAT 4:01PM 93 -3 13/16 -3.94% 14,063,200 7,546,318 87 1/4 98 24 3/16 110
SUNW 4:01PM 93 3/16 -3 15/16 -4.05% 20,804,200 15,965,727 90 99 1/2 24 7/8 106 3/4
KLIC 4:00PM 64 7/16 -2 3/4 -4.09% 810,900 792,045 63 1/2 67 1/8 19 87 5/16
NOK 6:25PM 209 -9 -4.13% 6,035,900 3,565,000 202 215 1/4 67 11/16 233 3/8
QEDI 3:59PM 77 13/16 -3 7/16 -4.23% 246,000 N/A 73 79 1/8 39 1/4 119 9/16
CMVT 3:59PM 170 63/64 -7 57/64 -4.41% 2,121,000 1,200,545 163 1/2 186 1/8 51 1/2 247 3/4
XLNX 4:01PM 76 7/8 -3 9/16 -4.43% 5,546,300 5,990,000 74 1/8 81 1/2 18 11/16 88 7/16
TXN 5:17PM 163 1/8 -7 11/16 -4.50% 6,323,100 4,868,045 155 171 48 3/16 199 9/16
MFNX 4:01PM 90 7/16 -4 5/16 -4.55% 2,741,600 2,416,090 86 7/8 97 9/16 21 1/8 103 3/4
VSEA 3:58PM 60 1/16 -2 7/8 -4.57% 626,200 519,181 59 1/4 64 3/8 9 1/4 73 1/4
VSTR 4:01PM 128 3/8 -6 3/16 -4.60% 1,316,000 1,915,409 121 133 1/8 16 3/8 159 3/8
CMOS 4:01PM 127 13/16 -6 3/16 -4.62% 528,900 423,227 123 3/4 136 3/8 19 3/4 148 1/8
TER 4:12PM 79 3/4 -4 -4.78% 1,510,900 1,632,227 77 1/8 85 3/16 21 13/16 94 15/16
GLW 4:11PM 188 -9 1/2 -4.81% 3,327,000 2,853,181 180 1/16 198 1/8 47 11/16 226 7/16
ERICY 4:01PM 85 1/2 -4 5/8 -5.13% 9,902,200 5,432,590 83 1/4 90 7/16 22 7/8 105 1/4
HLIT 4:00PM 80 1/2 -4 7/16 -5.22% 1,958,000 1,188,500 77 9/16 88 3/4 12 11/16 157 1/2
ASML 3:59PM 110 5/16 -6 3/16 -5.31% 1,306,100 569,409 106 5/8 118 7/16 36 3/8 150 3/4
TUTS 4:00PM 54 1/4 -3 1/16 -5.34% 273,700 394,136 52 1/2 55 3/8 20 1/2 75 1/2
MUSE 4:00PM 132 1/4 -7 1/2 -5.37% 679,700 394,318 126 1/8 147 3/4 15 13/16 206
ADTN 4:00PM 58 1/8 -3 5/16 -5.39% 210,200 316,409 56 49/64 62 1/2 16 80 1/2
EFNT 4:00PM 165 -9 1/2 -5.44% 637,000 542,636 150 1/2 168 3/4 29 1/4 186 13/16
VSAT 3:57PM 76 1/16 -4 7/16 -5.51% 77,100 94,545 67 5/8 84 7 13/16 105
ETEK 4:00PM 208 -12 1/4 -5.56% 1,581,900 1,724,272 200 226 1/4 29 1/2 315 1/8
SSTI 4:00PM 73 49/64 -4 23/64 -5.58% 927,800 615,545 71 1/2 85 3 3/8 86 1/4
LWIN 4:01PM 92 1/2 -5 9/16 -5.67% 403,100 530,090 91 98 11 3/8 110 1/2
STM 4:00PM 175 1/4 -10 3/4 -5.78% 699,700 612,272 171 182 7/8 48 3/16 221 5/8
MXIM 4:00PM 61 5/8 -3 13/16 -5.83% 2,901,600 2,799,181 61 5/8 69 3/8 24 1/2 74 1/2
A 4:00PM 105 -7 -6.25% 1,455,100 1,651,727 99 1/8 112 1/2 39 13/16 162
PRIA 4:00PM 59 1/16 -3 15/16 -6.25% 555,000 386,363 58 13/16 64 7/8 20 3/4 94 1/2
SAWS 4:00PM 49 3/4 -3 3/8 -6.35% 1,325,700 1,641,818 48 55 15 3/16 93 1/2
ADCT 4:01PM 48 7/16 -3 5/16 -6.40% 3,020,600 2,657,727 48 52 3/8 17 3/16 58 15/16
MCRL 4:00PM 102 5/16 -7 1/8 -6.51% 367,200 315,272 98 106 23 7/8 131 1/2
AFCI 4:00PM 69 -4 13/16 -6.52% 2,153,200 2,384,818 66 13/16 74 6 3/4 89 3/8
AHAA 3:58PM 104 -7 7/16 -6.67% 249,100 267,909 96 110 17 5/8 156 1/2
OPTX 3:59PM 162 3/8 -11 13/16 -6.78% 197,600 274,863 157 1/2 173 15/16 4 200
COMS 4:01PM 58 13/16 -4 3/8 -6.92% 7,636,400 13,898,136 58 7/16 64 1/2 20 119 3/4
UCOMA 3:59PM 68 7/8 -5 1/8 -6.93% 2,204,700 904,318 63 7/8 72 7/16 19 3/4 114 5/8
MOT 5:30PM 144 -11 -7.10% 8,043,800 4,600,818 139 7/8 156 5/16 72 5/8 184 5/8
MCLD 4:00PM 76 1/2 -5 7/8 -7.13% 751,700 1,623,363 76 1/2 82 7/8 20 1/4 107 13/16
SFA 4:01PM 63 3/8 -4 7/8 -7.14% 1,577,200 961,090 60 1/8 66 15/16 12 3/4 77
ARMHY 3:55PM 176 -13 5/8 -7.19% 52,800 74,863 174 1/16 185 3/4 26 250
ANAD 3:59PM 68 7/16 -5 3/8 -7.28% 798,300 548,500 66 77 1/2 10 5/8 112 1/8
JNPR 4:00PM 267 -21 -7.29% 4,350,800 2,421,409 250 288 30 312 15/16
FDRY 4:00PM 126 -10 -7.35% 589,400 971,045 123 138 54 212
LSI 6:14PM 66 5/8 -5 3/8 -7.47% 7,119,600 3,359,272 63 1/8 71 3/8 13 5/8 90 3/8
JNIC 3:59PM 52 -4 3/8 -7.76% 217,300 366,909 50 1/8 56 5/16 38 3/4 114 3/4
QCOM 4:01PM 145 15/64 -12 17/64 -7.79% 20,692,800 19,626,772 139 1/4 157 1/4 13 9/16 200
NT 6:03PM 124 -10 5/8 -7.89% 10,091,700 6,649,000 119 5/8 128 30 11/16 144 3/16
GSPN 4:00PM 110 -9 3/4 -8.14% 1,163,000 830,454 109 1/4 121 8 3/4 167
ESIO 3:59PM 52 1/8 -4 11/16 -8.25% 389,500 321,409 51 3/8 55 11/16 17 1/16 67 1/8
TQNT 4:00PM 72 15/16 -6 9/16 -8.25% 2,106,400 987,227 67 81 15/16 6 1/8 135 1/2
FFIV 3:59PM 71 1/16 -6 7/16 -8.31% 1,017,300 937,636 65 81 5/8 10 1/8 160 1/2
LVLT 4:00PM 102 1/8 -9 5/16 -8.36% 2,103,500 2,663,818 102 112 45 1/4 132 1/4
SNDK 4:00PM 108 1/16 -9 7/8 -8.37% 1,516,700 1,299,272 107 3/4 122 8 1/2 169 5/8
UPCOY 3:59PM 44 3/4 -4 1/8 -8.44% 734,100 144,136 41 61/64 46 1/4 12 1/8 79 7/16
CRDS 3:59PM 105 -9 3/4 -8.50% 473,800 322,090 97 114 36 1/4 202 1/4
ELNT 4:00PM 69 1/4 -6 1/2 -8.58% 206,600 222,818 65 75 3/4 6 3/8 97
VECO 3:59PM 71 3/16 -6 13/16 -8.73% 727,500 582,136 69 77 7/16 24 7/16 122 1/4
PMCS 4:00PM 173 1/4 -16 7/8 -8.88% 6,620,300 2,755,136 168 7/8 202 1/4 17 1/4 255 1/2
ADIC 4:00PM 35 7/8 -3 5/8 -9.18% 1,156,500 503,727 35 1/4 39 3/4 3 7/8 50 1/2
VTSS 4:00PM 93 -9 1/2 -9.27% 4,490,800 4,567,909 88 1/2 101 1/4 20 3/8 115 11/16
IBAS 3:59PM 44 -4 1/2 -9.28% 399,000 339,272 42 1/8 48 1/8 24 1/8 94 1/4
TXCC 4:00PM 101 -10 5/8 -9.52% 1,452,000 806,454 96 3/4 109 7/8 15 1/2 134 1/2
RFMD 4:00PM 130 -13 47/64 -9.56% 2,996,000 2,140,636 120 144 19 184 1/2
ADI 4:31PM 78 -8 1/4 -9.57% 3,539,500 1,678,818 69 86 14 3/8 94 11/16
PLCM 3:59PM 85 1/16 -9 3/16 -9.75% 510,400 470,272 83 97 13 3/4 133
CACS 3:59PM 50 9/16 -5 1/2 -9.81% 465,400 409,545 47 56 9/16 29 1/4 80 3/8
MTLK 4:00PM 37 7/8 -4 1/8 -9.82% 356,600 392,681 37 3/4 42 1/2 16 3/8 73 1/2
CMTN 4:00PM 80 -8 3/4 -9.86% 1,819,900 1,692,954 76 92 7/8 25 1/4 115
TEK 4:01PM 54 -5 15/16 -9.91% 610,200 481,045 53 61 9/16 22 1/8 71 3/4
PHTN 3:59PM 65 1/2 -7 1/4 -9.97% 387,200 264,272 62 70 6 5/16 94 3/8
ALTR 4:01PM 76 3/8 -8 1/2 -10.01% 6,394,800 3,578,727 74 85 7/16 28 3/4 99 1/4
MU 6:26PM 121 -13 1/2 -10.04% 5,648,400 5,709,636 116 129 3/8 34 1/4 143 1/8
DITC 3:59PM 103 7/16 -11 9/16 -10.05% 1,154,100 610,000 96 1/2 110 7/8 5 1/2 140 3/16
KQIP 3:58PM 53 -6 1/16 -10.26% 206,900 N/A 52 3/8 56 1/4 27 1/4 92 1/4
CLTK 3:59PM 55 3/4 -6 1/2 -10.44% 425,100 372,090 52 64 1/2 3 5/8 85 1/4
TLXS 4:00PM 62 1/2 -7 3/8 -10.55% 417,900 N/A 60 77 43 9/16 120 1/4
PROX 4:00PM 120 1/16 -14 7/16 -10.73% 166,000 204,590 107 134 11/16 28 1/8 176
MCOM 4:00PM 48 1/4 -5 7/8 -10.85% 1,106,900 747,272 47 1/2 56 6 1/16 109 1/2
HIFN 3:59PM 61 -7 7/16 -10.87% 337,800 558,863 59 1/2 70 3/4 33 1/4 151 3/4
DSPG 4:01PM 61 15/16 -7 5/8 -10.96% 380,800 368,227 60 1/4 69 5/16 7 1/4 71 3/16
PTEL 4:00PM 67 7/8 -8 5/8 -11.27% 311,600 279,500 67 1/2 77 3/16 13 3/8 105
PUMA 4:00PM 51 1/16 -6 11/16 -11.58% 1,544,900 807,363 50 1/2 60 3/4 1 7/8 102 7/16
RIMM 4:00PM 99 1/2 -13 1/16 -11.60% 2,535,100 1,062,000 90 1/4 107 3/4 9 1/4 175 3/4
TSTN 3:59PM 104 -14 -11.86% 137,500 N/A 95 1/2 115 81 208 3/8
CREE 4:00PM 123 -17 1/16 -12.18% 2,006,500 785,045 106 1/2 140 1/2 18 5/8 202
ORCT 3:59PM 66 1/2 -9 1/2 -12.50% 416,900 384,681 63 76 1/16 16 1/2 92 3/4
NXTV 3:58PM 120 3/8 -17 9/16 -12.73% 371,600 317,727 119 7/8 136 1/16 46 1/16 202
ATON 3:59PM 84 5/8 -12 7/8 -13.21% 985,000 607,227 78 1/8 97 1/2 44 1/2 138
AMKR 4:00PM 49 1/2 -7 9/16 -13.25% 1,784,000 1,018,272 47 3/16 56 1/16 7 1/16 65 5/16
NTAP 4:01PM 79 1/8 -12 11/16 -13.82% 9,567,400 2,927,409 70 5/8 92 9 13/16 124
DIGL 4:00PM 64 9/16 -10 7/16 -13.92% 2,580,900 838,636 58 1/16 73 13/16 2 1/2 150
COVD 4:00PM 66 -10 13/16 -14.08% 3,082,600 2,013,045 64 3/4 75 1/16 34 11/16 100
SPLI 3:59PM 51 9/16 -9 7/16 -15.47% 89,400 149,590 51 1/16 60 1/2 6 98 1/2
EXTR 4:00PM 82 -15 3/8 -15.79% 2,364,100 1,502,863 77 3/16 98 1/8 35 1/16 121 3/8
CALP 4:00PM 74 1/8 -14 7/8 -16.71% 489,300 340,863 71 87 27 13/16 202
VRTA 4:00PM 99 1/16 -21 3/16 -17.62% 801,100 419,181 95 129 1/2 23 3/8 222
COHR 4:01PM 55 1/4 -11 7/8 -17.69% 578,300 433,227 53 1/8 67 1/2 11 5/8 107 3/8
EMKR 3:59PM 79 9/16 -19 27/64 -19.62% 379,400 330,136 76 1/2 102 11 1/4 173
AUDC 3:59PM 102 3/8 -38 3/8 -27.26% 338,400 300,590 99 1/2 135 14 7/8 152
|
