=-= Monday 6/21/1999, Telecom/Datacom =-=
==================
Symbol Last Trade Change Volume Day's Range Open Avg Vol 52-week Range Earn/Shr Mkt Cap
^NWX 5:47PM 582.54 +12.74 +2.24% N/A 568.90 583.40 569.80 N/A 217.29 569.80 N/A N/A
CSCO 4:01PM 123.12 +3.75 +3.14% 22,275,000 119.44 124.06 120.06 13,029,454 41.12 122.31 1.16 198.4B
LU 5:01PM 65.38 +2.44 +3.87% 13,296,300 62.75 65.81 62.94 9,659,590 26.69 67.00 0.72 174.7B
ASND 4:01PM 107.62 +4.00 +3.86% 2,536,700 103.44 108.12 103.75 3,130,772 32.62 103.75 0.10 23.963B
WCOM 4:01PM 96.75 +1.50 +1.57% 10,320,000 94.88 96.77 95.19 11,411,090 39.00 95.31 -1.37 180.0B
NT 4:01PM 86.19 -1.69 -1.92% 1,518,000 85.12 88.00 88.00 1,813,272 26.81 87.94 -1.64 57.578B
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
NOK 4:02PM 90.38 +4.25 +4.93% 2,853,100 87.38 90.88 87.50 2,043,818 29.50 86.50 1.90 108.9B
ERICY 4:00PM 34.00 +1.19 +3.62% 3,450,800 32.94 34.12 32.94 3,955,363 15.00 34.00 0.76 60.688B
MOT 5:01PM 96.56 +3.44 +3.69% 3,372,300 93.44 96.62 94.00 3,471,636 38.38 93.69 -1.63 58.227B
NXTL 4:01PM 44.19 -0.56 -1.26% 6,258,200 42.81 44.88 44.88 5,188,727 15.38 44.94 -6.11 12.290B
QCOM 4:01PM 130.50 +0.75 +0.58% 3,652,400 125.06 130.62 129.00 3,692,363 18.88 130.00 0.35 19.659B
PCS 4:00PM 56.62 -0.38 -0.66% 844,300 54.38 57.00 57.00 1,345,590 12.75 58.12 -4.86 22.897B
DISH 3:59PM 152.50 +7.50 +5.17% 541,400 143.50 152.62 145.25 550,409 17.00 146.50 -7.62 2.417B
GILTF 4:00PM 50.88 -1.81 -3.44% 537,100 50.75 52.69 52.56 243,272 31.75 67.00 N/A 762.6M
IRID 4:00PM 9.03 +1.28 +16.53% 3,166,200 8.25 9.38 8.25 1,138,363 4.94 61.62 N/A 178.2M
GSTRF 4:00PM 17.38 -0.38 -2.11% 813,100 17.12 18.06 18.00 1,012,636 8.31 28.88 N/A 1.425B
*SUBS_CHIPS* No such ticker symbol. Try Symbol Lookup (Look up: *SUBS_CHIPS*)
PWAV 4:00PM 30.91 +3.16 +11.37% 583,200 27.62 31.25 27.62 439,090 5.62 36.88 -0.19 614.6M
SAWS 3:58PM 46.44 -0.19 -0.40% 69,700 45.88 46.75 46.62 268,090 10.25 47.25 1.24 971.2M
ANAD 3:51PM 32.25 +1.00 +3.20% 280,200 31.25 32.50 31.44 253,590 4.62 31.62 -0.61 477.6M
AMCC 4:00PM 76.81 +6.81 +9.73% 234,100 70.50 76.81 70.88 359,000 12.25 75.12 0.62 1.795B
TQNT 4:00PM 60.00 +3.88 +6.90% 533,900 56.12 60.50 57.12 337,772 11.00 61.25 1.23 574.2M
GALT 3:59PM 45.12 +1.25 +2.85% 618,100 43.62 47.00 43.69 448,772 6.62 45.00 N/A 917.1M
VTSS 4:01PM 67.25 +3.38 +5.28% 1,586,400 64.62 68.12 65.00 1,425,954 17.12 65.50 0.79 5.112B
MCRL 4:00PM 72.62 +0.19 +0.26% 216,100 72.00 73.44 72.44 151,954 22.75 75.50 0.88 1.467B
TXCC 3:59PM 39.19 +0.56 +1.46% 276,200 38.25 39.75 38.94 288,954 7.31 39.94 0.36 992.9M
BRCM 4:00PM 114.00 +2.06 +1.84% 1,912,300 107.50 115.50 111.06 2,120,363 23.50 117.25 0.49 10.540B
PMCS 4:01PM 60.00 +1.88 +3.23% 976,000 58.56 60.12 58.88 522,545 11.44 63.25 -0.01 3.807B
DSPG 3:59PM 34.12 +2.75 +8.76% 640,600 31.50 34.81 31.62 222,954 9.62 31.62 1.24 393.7M
*INFRA_BULDOT* No such ticker symbol. Try Symbol Lookup (Look up: *INFRA_BULDOT*)
QWST 4:01PM 36.62 -1.31 -3.46% 12,355,300 36.44 39.12 39.00 5,552,136 11.00 52.38 -1.49 25.784B
LVLT 4:01PM 74.38 -1.69 -2.22% 1,364,400 73.19 77.00 76.88 1,703,272 22.38 100.12 -1.08 25.227B
GBLX 3:59PM 47.31 -2.44 -4.90% 1,960,300 46.31 49.12 49.12 2,172,227 8.00 64.25 N/A 20.595B
TLAB 4:01PM 70.12 +1.88 +2.75% 3,140,200 67.56 70.12 69.19 2,866,863 15.69 68.94 1.11 27.457B
ADCT 4:01PM 47.12 -3.00 -5.99% 5,414,200 44.50 47.50 47.44 1,807,545 15.75 53.62 0.87 6.385B
CIEN 4:00PM 31.62 +0.75 +2.43% 1,795,100 30.62 32.00 31.25 3,494,318 8.12 92.38 0.14 3.839B
CMVT 4:00PM 75.00 -0.12 -0.17% 661,000 74.31 76.12 75.19 945,000 19.56 77.88 1.68 5.242B
UNPH 4:01PM 154.00 +7.62 +5.21% 845,700 147.00 154.00 147.38 918,909 31.25 155.75 -2.24 6.222B
MFNX 4:01PM 44.81 +2.31 +5.44% 788,800 42.75 44.88 43.00 962,454 4.19 47.56 -0.01 6.978B
HLIT 3:56PM 53.19 -1.31 -2.41% 561,700 52.00 54.50 54.00 334,500 7.62 59.00 -0.15 791.9M
ANTC 3:59PM 30.38 0.00 0.00% 816,100 30.12 30.75 30.38 896,363 11.50 34.19 1.19 1.101B
PAIR 4:01PM 11.75 +0.50 +4.44% 2,094,600 10.88 12.00 11.31 2,742,545 6.00 20.12 0.43 832.0M
AFCI 4:00PM 13.81 +0.19 +1.38% 1,516,400 13.56 14.00 13.72 1,749,590 4.00 43.75 0.23 1.059B
ADTN 4:00PM 33.81 +1.25 +3.84% 263,600 32.12 34.12 32.62 322,636 15.62 35.12 1.02 1.333B
AWRE 3:59PM 45.38 +3.62 +8.68% 397,900 41.12 45.38 41.38 778,954 4.25 87.12 -0.01 970.0M
WCII 4:00PM 49.62 -0.06 -0.13% 1,087,300 49.50 51.00 49.88 1,473,454 10.25 60.00 -13.73 2.363B
ECILF 4:00PM 34.12 +0.44 +1.30% 466,100 33.50 34.12 34.00 543,818 19.75 45.00 N/A 2.616B
CATT 4:00PM 19.88 +0.38 +1.92% 183,700 19.00 20.88 19.81 202,954 9.94 30.69 0.59 250.0M
*LECS-SRVC_PRVIDR* No such ticker symbol. Try Symbol Lookup (Look up: *LECS-SRVC_PRVIDR*)
IIXC 3:59PM 38.88 -1.12 -2.81% 234,100 38.00 40.50 40.12 686,909 16.50 55.12 -5.05 1.426B
ICGX 3:58PM 20.25 +0.38 +1.89% 486,000 19.75 20.50 20.12 950,318 11.12 37.19 -8.80 951.8M
CTL 4:00PM 40.44 +0.44 +1.09% 422,400 39.00 40.44 39.38 641,409 28.38 49.00 2.47 5.634B
CACS 3:59PM 35.00 +1.50 +4.48% 686,800 32.38 35.25 34.00 404,318 13.38 80.38 0.46 835.0M
GTSG 4:00PM 91.50 +3.62 +4.13% 2,646,100 84.50 91.50 87.94 1,629,045 21.12 88.25 -4.81 7.423B
*CABLE* No such ticker symbol. Try Symbol Lookup (Look up: *CABLE*)
TWX 4:02PM 66.69 -0.06 -0.09% 3,346,900 65.88 67.69 67.69 3,116,227 37.56 78.62 -0.09 75.743B
CWP 4:05PM 40.00 +0.25 +0.63% 108,100 39.44 40.25 40.19 174,181 25.75 49.88 1.81 30.386B
UMG 4:01PM 75.56 +0.69 +0.92% 1,740,900 74.94 75.81 75.06 3,764,954 33.44 81.81 2.37 45.756B
COX 4:01PM 35.44 -0.38 -1.05% 629,600 35.25 36.62 36.00 643,363 20.75 44.44 2.94 18.692B
TCAT 3:59PM 54.56 0.00 0.00% 365,000 53.62 55.50 55.50 505,454 21.38 61.62 0.90 2.721B
RG 4:01PM 17.69 -0.19 -1.05% 281,900 17.06 17.81 17.75 240,045 5.31 23.94 2.19 4.118B
CVC 4:00PM 69.88 -0.12 -0.18% 579,300 68.38 70.00 69.50 550,409 27.25 91.88 -4.50 7.619B
CMCSK 4:00PM 37.56 0.00 0.00% 1,932,000 37.19 38.62 37.81 4,254,181 16.81 42.56 1.43 26.274B
CTYA 4:00PM 46.56 -0.75 -1.59% 304,000 46.44 47.75 47.12 344,772 15.00 60.12 3.29 1.531B
ADLAC 3:58PM 64.38 -1.25 -1.90% 378,900 64.12 66.50 66.12 833,227 27.25 87.00 -5.13 3.240B
CTV 4:02PM 28.38 -0.94 -3.20% 323,600 28.19 29.88 29.56 426,863 8.75 30.19 0.87 1.436B
TERN 3:59PM 51.75 +1.69 +3.37% 1,268,400 50.25 54.75 51.44 592,954 7.00 60.50 -2.49 1.069B
*TELCM_CARRIERS* No such ticker symbol. Try Symbol Lookup (Look up: *TELCM_CARRIERS*)
ATI 4:01PM 113.31 +0.62 +0.55% 1,892,100 112.00 113.44 112.00 2,828,272 42.25 112.69 1.20 65.379B
AT 4:01PM 72.56 -0.75 -1.02% 703,400 72.31 73.00 73.00 709,818 38.25 74.56 1.87 20.415B
AIT 4:02PM 69.44 -0.09 -0.13% 1,125,600 68.06 69.50 69.50 1,611,500 41.50 70.00 3.47 76.312B
T 5:01PM 56.50 +0.88 +1.57% 7,937,700 55.81 56.88 56.00 12,215,909 32.25 64.06 2.32 179.8B
BCE 4:01PM 49.75 -0.88 -1.73% 162,500 49.38 50.50 50.50 173,818 25.62 51.06 4.39 31.846B
BEL 4:13PM 60.94 0.00 0.00% 1,700,600 60.44 61.69 61.00 2,937,954 40.44 61.25 2.02 94.592B
BLS 5:01PM 44.94 +0.31 +0.70% 2,425,900 43.62 44.94 44.62 3,102,909 32.12 50.00 1.65 85.114B
CSN 4:02PM 24.94 -0.50 -1.97% 390,800 24.38 25.94 25.69 363,772 16.06 38.12 1.11 3.432B
GTE 4:01PM 71.06 -0.38 -0.52% 1,883,300 70.56 71.88 71.81 1,686,590 46.56 71.81 3.35 69.053B
SBC 4:02PM 55.06 -0.12 -0.23% 2,017,900 54.06 55.06 55.00 2,977,318 35.00 59.94 2.13 108.1B
FON 4:04PM 54.00 +1.44 +2.73% 1,259,300 53.06 54.06 53.19 1,168,045 30.75 57.44 1.83 46.715B
USW 4:00PM 58.31 +0.31 +0.54% 1,917,700 57.75 58.56 58.00 1,991,454 46.81 66.00 2.84 29.366B
CQ 4:02PM 31.88 +0.25 +0.79% 64,100 31.50 31.88 31.88 157,363 21.75 39.62 0.65 1.679B
*TOWERS* No such ticker symbol. Try Symbol Lookup (Look up: *TOWERS*)
BIGT 3:59PM 17.94 -0.19 -1.03% 108,400 17.88 18.50 18.00 324,545 13.38 21.50 -2.07 574.5M
AMT 4:01PM 25.62 -0.19 -0.73% 151,500 25.50 25.94 25.81 456,318
================== |
