=-=-= Thurs. June 10, 1999, SOX & Semis =-=-=
=======================
Symbol Last Trade Change Volume Day's Range Open Avg Vol 52-week Range Earn/Shr Mkt Cap
^IXIC 5:16PM 2484.62 -34.73 -1.38% N/A 2468.58 2523.49 2504.24 N/A 1357.09 2677.76 N/A N/A
^SOXX 4:30PM 437.00 +6.30 +1.46% N/A 428.35 438.53 428.92 N/A 182.59 430.85 N/A N/A
*SOX* No such ticker symbol. Try Symbol Lookup (Look up: *SOX*)
INTC 4:01PM 55.38 +2.25 +4.24% 30,942,200 53.38 55.44 53.50 19,676,364 32.94 71.81 1.93 183.7B
AMD 4:03PM 17.38 -0.06 -0.36% 1,124,500 17.12 17.44 17.31 1,670,727 12.75 33.00 -1.16 2.547B
MOT 4:01PM 82.56 -2.12 -2.51% 1,706,000 82.50 84.56 84.50 3,404,863 38.38 88.88 -1.63 49.785B
TXN 4:23PM 125.75 +2.38 +1.93% 2,996,100 122.12 126.00 122.50 2,835,045 45.38 123.38 1.57 49.291B
RMBS 4:00PM 85.00 +0.38 +0.44% 1,108,300 83.62 88.00 84.00 1,215,636 35.50 109.94 0.30 1.981B
MU 4:23PM 46.00 +2.88 +6.67% 8,590,400 41.00 46.00 42.88 4,602,727 20.06 80.56 -0.98 12.245B
ALTR 4:01PM 36.56 +1.56 +4.46% 3,547,600 34.50 36.88 34.75 2,481,318 14.12 41.12 0.83 7.249B
XLNX 4:01PM 48.50 -0.56 -1.15% 2,371,200 47.69 50.00 47.94 3,136,590 14.88 54.38 0.84 7.487B
LSCC 3:59PM 55.75 +0.25 +0.45% 274,400 54.25 56.50 55.12 551,818 18.88 58.75 1.77 1.304B
LLTC 4:01PM 59.19 +0.12 +0.21% 2,594,100 58.25 62.00 58.56 1,431,409 19.56 64.12 1.20 9.058B
AMAT 4:01PM 66.00 +1.19 +1.83% 9,810,200 64.19 66.25 64.69 8,729,772 21.56 71.62 0.13 24.616B
KLAC 4:01PM 54.31 -0.38 -0.69% 3,381,200 52.25 55.38 53.88 2,343,590 20.75 65.00 0.19 4.788B
NVLS 4:00PM 63.00 +2.94 +4.89% 2,351,800 59.38 63.06 59.62 1,574,227 20.88 75.50 1.16 2.442B
TER 4:26PM 63.50 -0.25 -0.39% 1,405,200 62.12 64.88 63.62 1,159,772 15.00 66.50 0.81 5.404B
LSI 4:00PM 42.31 +1.25 +3.04% 3,095,000 40.88 43.31 41.06 2,107,227 10.50 41.44 -1.07 6.053B
NSM 4:03PM 22.50 +1.81 +8.76% 3,303,600 20.12 22.50 20.12 2,799,954 7.44 22.75 -2.64 3.779B
*NON_SOX* No such ticker symbol. Try Symbol Lookup (Look up: *NON_SOX*)
MXIM 4:01PM 56.56 +0.44 +0.78% 1,377,800 55.38 58.06 55.88 1,503,090 22.31 65.12 1.27 7.630B
ADI 4:00PM 43.75 +0.75 +1.74% 1,692,400 42.00 43.81 42.69 1,042,090 12.00 43.81 0.80 7.059B
CNXT 4:01PM 53.81 +2.31 +4.49% 2,353,300 50.25 54.69 51.00 1,714,227 13.00 54.38 -3.22 5.198B
TQNT 4:00PM 57.56 +8.19 +16.58% 2,048,900 49.50 58.12 49.75 247,636 11.00 49.75 1.23 550.9M
DS 4:01PM 45.62 +0.38 +0.83% 131,300 44.84 45.62 45.00 125,000 22.69 47.12 1.90 1.313B
BRCM 4:01PM 112.56 +3.81 +3.51% 3,294,200 104.50 115.12 107.00 2,075,772 23.50 109.69 0.49 10.407B
LEVL 4:00PM 45.31 +1.31 +2.98% 355,900 43.75 45.56 43.75 1,173,090 15.00 54.50 0.75 1.781B
PMCS 4:00PM 62.06 +1.25 +2.06% 896,700 58.62 62.50 61.00 490,863 11.44 61.25 -0.01 3.938B
ATML 4:00PM 23.88 -0.31 -1.29% 3,166,000 23.50 24.25 24.06 2,107,318 6.00 24.56 -0.60 2.392B
CUBE 4:01PM 28.44 -0.12 -0.44% 439,900 27.75 28.75 28.50 568,727 13.25 30.88 1.16 1.113B
QLGC 3:56PM 114.00 -3.00 -2.56% 111,700 113.50 116.50 115.00 460,636 13.94 124.50 1.38 2.022B
VLSI 4:00PM 20.88 -0.06 -0.30% 29,700 20.81 21.00 20.88 822,545 6.00 21.00 0.46 972.5M
VTSS 4:01PM 59.56 -1.31 -2.16% 647,100 58.50 60.69 60.69 1,461,272 17.12 62.62 0.79 4.528B
MMCN 4:01PM 31.00 -0.81 -2.55% 294,400 30.62 32.00 31.00 530,590 7.75 34.25 0.31 945.9M
ARMHY 3:58PM 31.00 +2.62 +9.25% 830,300 29.62 36.25 30.88 49,954 9.31 39.38 0.17 2.091B
STM 4:00PM 132.19 -2.38 -1.76% 474,400 129.25 134.25 132.50 278,818 35.88 135.00 2.96 20.903B
RFMD 4:00PM 54.00 -1.00 -1.82% 866,700 50.00 54.00 53.88 684,181 5.25 68.00 1.04 2.116B
HIT 3:59PM 81.81 +1.38 +1.71% 35,600 81.31 82.00 81.31 36,681 40.19 80.44 N/A 27.308B
*CAPX_EDA* No such ticker symbol. Try Symbol Lookup (Look up: *CAPX_EDA*)
SNPS 4:01PM 53.62 +0.25 +0.47% 1,187,000 51.88 54.75 52.38 967,954 24.50 61.25 1.61 3.800B
CDN 4:01PM 14.62 -0.44 -2.90% 1,778,400 14.38 14.81 14.81 3,172,500 10.62 34.88 0.36 3.195B
AVNT 3:57PM 11.69 0.00 0.00% 97,100 11.62 11.75 11.75 259,318 10.44 26.25 1.20 389.1M
MENT 4:00PM 13.81 +0.56 +4.25% 1,035,600 13.06 13.88 13.06 551,045 5.44 15.06 -0.02 916.0M
ETEC 3:59PM 31.25 +3.00 +10.62% 550,300 28.25 31.94 28.53 449,318 14.88 55.00 1.03 667.8M
SFAM 4:00PM 14.75 -0.81 -5.22% 262,700 14.50 15.69 15.62 305,772 8.88 21.75 -0.74 431.6M
ASML 4:00PM 51.88 +2.62 +5.33% 2,260,500 49.44 52.19 49.44 1,164,136 12.94 50.38 0.52 7.159B
PLAB 3:59PM 24.56 +0.81 +3.42% 259,700 23.62 25.12 23.69 208,772 9.50 29.00 0.48 590.2M
DPMI 3:58PM 48.25 +3.00 +6.63% 187,600 44.62 48.50 45.50 143,590 16.88 51.25 1.22 739.0M
VECO 3:57PM 37.00 0.00 0.00% 126,600 34.56 37.00 36.75 292,181 20.38 64.50 0.78 589.1M
CYMI 4:01PM 22.00 +2.19 +11.04% 2,602,300 19.44 22.25 19.81 455,727 5.88 29.75 -0.08 609.0M
SVGI 4:00PM 15.41 +0.22 +1.44% 251,800 15.00 15.69 15.12 190,590 6.62 18.38 -1.84 508.8M
KLIC 4:00PM 25.31 +0.75 +3.05% 298,400 24.00 25.44 24.12 341,000 9.38 35.25 -1.92 594.0M
PRIA 4:00PM 36.88 +3.25 +9.67% 5,261,900 34.06 39.00 34.25 460,500 9.56 44.31 -1.95 799.5M
CMOS 4:01PM 36.69 +0.19 +0.51% 620,700 36.12 37.38 36.31 324,500 9.31 36.88 -2.66 751.2M
======================= |
