=-= Friday July 2, 99,,,, Telecom =-==rearranged==
Symbol Last Trade Change Volume Day's Range Open Avg Vol 52-week Range Mkt Cap
^NWX Jul 2 595.96 +9.44 +1.61% N/A 585.92 596.16 586.52 N/A 217.29 596.16 N/A
CSCO Jul 2 67.06 +2.69 +4.17% 17,294,600 64.88 67.06 64.94 14,475,909 20.56 67.06 216.1B
LU Jul 2 70.69 +2.62 +3.86% 9,350,800 68.38 70.75 68.56 10,125,500 26.69 70.75 188.9B
WCOM Jul 2 88.69 +0.38 +0.42% 9,702,300 87.56 89.44 88.81 11,956,727 39.00 96.75 165.0B
NT Jul 2 90.56 +0.31 +0.35% 1,369,000 88.50 90.88 90.25 1,797,500 26.81 91.00 60.500B
ALA Jul 2 29.12 +0.50 +1.75% 642,100 28.50 29.50 28.62 691,818 15.94 47.12 22.681B
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
NOK Jul 2 94.56 +0.06 +0.07% 3,430,900 93.62 96.00 94.50 2,122,045 29.50 96.00 114.6B
ERICY Jul 2 33.19 +0.69 +2.12% 3,119,000 32.56 33.25 32.75 3,065,272 15.00 34.12 59.316B
MOT Jul 2 98.31 0.00 0.00% 1,911,800 97.00 99.12 98.06 3,246,181 38.38 99.12 59.282B
NXTL Jul 2 49.19 -0.81 -1.63% 3,296,900 48.62 49.88 49.62 5,018,772 15.38 50.75 13.680B
QCOM Jul 2 144.25 +4.50 +3.22% 2,509,900 140.12 145.69 143.00 3,526,409 18.88 147.00 21.731B
DISH Jul 2 167.75 +8.06 +5.05% 420,000 157.88 170.38 158.00 580,000 17.00 170.38 2.658B
GILTF Jul 2 56.50 +2.50 +4.63% 459,600 54.00 58.62 54.25 262,090 31.75 67.00 846.9M
IRID Jul 2 9.44 -0.09 -0.98% 1,281,200 9.06 10.00 10.00 1,565,181 4.94 61.62 186.2M
GSTRF Jul 2 24.06 +0.19 +0.79% 838,600 23.75 24.75 24.00 1,092,909 8.31 28.12 1.974B
SPOT Jul 2 39.12 +0.38 +0.97% 413,100 38.12 39.62 38.31 422,000 26.38 58.00 5.839B
LOR Jul 2 18.56 +0.06 +0.34% 534,600 18.44 18.88 18.75 1,404,272 10.75 31.88 4.531B
*TELCM_CARRIERS* No such ticker symbol. Try Symbol Lookup (Look up: *TELCM_CARRIERS*)
T Jul 2 56.56 -0.06 -0.11% 6,465,200 56.25 57.06 56.94 12,023,954 32.25 64.06 180.0B
BEL Jul 2 62.50 -0.88 -1.38% 1,534,300 62.31 63.00 63.00 2,927,590 40.44 65.38 97.018B
BLS Jul 2 45.19 0.00 0.00% 1,393,700 45.12 45.62 45.44 2,672,863 32.12 50.00 85.588B
GTE Jul 2 73.00 -1.12 -1.52% 1,215,100 73.00 74.00 73.75 1,663,636 46.56 76.12 70.936B
SBC Jul 2 56.12 0.00 0.00% 2,479,100 55.19 56.12 56.06 2,972,545 35.00 59.94 110.2B
FON Jul 2 50.12 -0.88 -1.72% 3,023,800 49.44 51.06 51.00 1,263,181 30.75 57.44 43.363B
VOD Jul 2 205.50 +3.88 +1.92% 2,706,200 202.75 205.62 203.38 1,015,318 94.00 216.44 63.151B
BCE Jul 2 50.25 +0.75 +1.52% 94,900 49.50 50.31 49.50 148,272 25.62 51.06 32.167B
USW Jul 2 59.38 +0.62 +1.06% 1,753,300 58.50 59.69 58.62 2,099,318 47.00 66.00 29.901B
FRO Jul 2 59.12 +0.19 +0.32% 626,900 58.88 59.44 59.12 1,386,136 24.00 60.38 10.239B
AIT Jul 2 72.12 +0.25 +0.35% 1,400,800 70.81 72.12 71.00 1,593,772 43.38 73.50 79.266B
PCS Jul 2 56.50 -1.38 -2.38% 686,400 56.25 58.44 57.94 1,227,772 12.75 60.75 22.847B
AT Jul 2 69.31 -1.44 -2.03% 1,259,300 69.25 71.50 70.75 689,772 38.25 74.56 19.501B
*INFRASTRCR_LECS* No such ticker symbol. Try Symbol Lookup (Look up: *INFRASTRCR_LECS*)
QWST Jul 2 33.25 -0.12 -0.37% 8,848,800 32.75 34.00 34.00 7,049,409 11.00 52.38 23.408B
LVLT Jul 2 66.94 +1.38 +2.10% 834,000 65.50 68.00 66.62 1,659,227 22.38 100.12 22.704B
GBLX Jul 2 40.00 0.00 0.00% 1,417,700 39.88 40.88 40.81 1,896,545 8.00 64.25 17.412B
WCII Jul 2 52.56 +1.81 +3.57% 1,484,900 50.94 53.06 51.00 1,455,545 10.25 60.00 2.503B
GTSG Jul 2 71.31 -2.94 -3.96% 9,452,800 70.00 76.50 75.50 1,834,272 21.12 91.69 5.786B
CACS Jul 2 42.50 -0.12 -0.29% 135,600 42.06 43.50 43.50 440,363 13.38 80.38 1.014B
IIXC Jul 2 39.88 0.00 0.00% 125,100 39.00 40.00 40.00 595,454 16.50 55.12 1.463B
ICGX Jul 2 23.12 +0.25 +1.09% 1,142,400 22.56 23.56 22.75 893,636 11.12 36.62 1.087B
MCLD Jul 2 58.25 +1.50 +2.64% 509,900 56.88 58.50 57.00 620,909 15.25 61.88 4.336B
CTL Jul 2 39.81 -0.06 -0.16% 445,400 39.31 39.88 39.38 552,272 28.38 49.00 5.547B
ADLAC Jul 2 64.94 -0.06 -0.10% 707,800 64.81 66.00 65.94 873,545 29.12 87.00 3.268B
MFNX Jul 2 35.94 +1.03 +2.95% 1,208,000 34.75 36.50 35.31 1,316,863 4.19 47.56 5.596B
RCNC Jul 2 42.06 +0.81 +1.97% 300,600 41.00 42.50 41.50 656,818 8.75 54.50 3.161B
*TCOM&CABLE_GEAR No such ticker symbol. Try Symbol Lookup (Look up: *TCOM&CABLE_GEAR)
TLAB Jul 2 70.06 +1.69 +2.47% 2,706,600 68.50 70.44 69.06 3,012,454 15.69 70.62 27.432B
ADCT Jul 2 47.06 +1.00 +2.17% 1,514,000 45.75 47.19 46.19 1,893,772 15.75 53.62 6.377B
CIEN Jul 2 31.00 +1.38 +4.64% 2,407,100 29.88 31.31 30.00 3,448,636 8.12 92.38 3.763B
ECIL Jul 2 33.75 -0.88 -2.53% 478,200 32.88 34.62 34.50 N/A 0.00 0.00 N/A
CMVT Jul 2 74.00 -2.00 -2.63% 699,500 73.06 76.00 76.00 945,636 19.56 78.75 5.172B
ADTN Jul 2 38.00 +1.00 +2.70% 307,000 36.81 38.38 36.81 341,590 15.62 38.38 1.498B
PAIR Jul 2 11.62 0.00 0.00% 373,000 11.50 11.81 11.62 2,713,090 6.00 17.38 823.2M
AFCI Jul 2 15.06 -0.38 -2.43% 1,009,300 15.00 15.62 15.38 1,817,772 4.00 28.38 1.155B
AWRE Jul 2 46.50 +0.31 +0.68% 357,600 45.88 46.81 46.25 799,636 4.25 87.12 994.1M
GIC Jul 2 45.31 -0.69 -1.49% 1,707,100 45.00 47.75 46.12 1,323,727 16.69 47.88 7.822B
SFA Jul 2 38.81 +1.06 +2.81% 626,400 37.56 38.81 37.69 628,954 11.75 39.75 2.968B
HLIT Jul 2 54.19 -1.44 -2.58% 225,200 52.00 56.00 55.38 341,863 7.62 59.00 806.7M
ANTC Jul 2 30.50 -0.75 -2.40% 494,100 29.62 31.25 31.25 793,636 11.50 34.19 1.105B
TERN Jul 2 54.50 +1.25 +2.35% 272,500 53.50 55.00 54.50 646,090 7.00 60.50 1.126B
CMTO Jul 2 18.00 +0.88 +5.11% 463,500 17.25 18.38 17.25 865,181 8.38 37.50 383.1M
*SUBS_CHIPS* No such ticker symbol. Try Symbol Lookup (Look up: *SUBS_CHIPS*)
JDSU Jul 2 167.88 -0.12 -0.07% 330,700 165.38 169.00 169.00 N/A 0.00 0.00 N/A
SDLI Jul 2 53.12 +0.25 +0.47% 438,300 52.38 53.44 53.31 449,227 4.06 63.50 1.557B
OCLI Jul 2 84.06 +2.31 +2.83% 251,200 79.12 84.12 82.00 166,590 14.38 84.12 1.175B
GLW Jul 2 70.19 +0.19 +0.27% 790,700 69.56 70.62 70.00 976,363 22.88 70.75 17.130B
ETEK Jul 2 44.25 +0.75 +1.72% 307,800 43.38 44.62 43.50 688,727 19.44 51.19 2.718B
VTSS Jul 2 71.06 +0.50 +0.71% 565,700 70.62 72.00 70.94 1,358,272 17.12 72.00 5.402B
AMCC Jul 2 81.62 +0.12 +0.15% 296,300 79.38 82.88 81.38 384,681 12.25 85.00 2.172B
MCRL Jul 2 79.62 +1.81 +2.33% 94,100 76.62 81.12 78.38 140,454 22.75 81.12 1.608B
TXCC Jul 2 46.50 -0.06 -0.13% 268,900 44.75 47.25 46.12 312,136 7.31 48.00 1.178B
ANAD Jul 2 34.50 -0.38 -1.08% 180,200 32.88 34.62 34.50 270,454 4.62 37.19 510.9M
TQNT Jul 2 54.69 -0.25 -0.46% 210,800 54.56 56.38 55.38 389,681 11.00 61.25 523.4M
GALT Jul 2 49.88 +4.88 +10.83% 325,700 45.00 50.12 45.38 426,863 6.62 50.12 1.014B
BRCM Jul 2 137.03 -0.66 -0.48% 1,723,300 132.12 139.38 136.38 2,241,681 23.50 145.25 12.669B
PMCS Jul 2 65.69 +1.28 +1.99% 429,200 62.62 66.56 64.75 571,318 11.44 66.56 4.168B
MMCN Jul 2 49.50 -0.50 -1.00% 625,400 47.81 49.88 49.88 552,136 7.75 50.50 1.510B
DSPG Jul 2 38.00 +2.12 +5.92% 110,800 35.56 38.00 35.56 239,136 9.62 38.00 438.4M
PWAV Jul 2 32.62 +0.50 +1.56% 99,300 32.00 32.75 32.62 408,318 5.62 36.88 648.8M
SAWS Jul 2 44.88 -0.50 -1.10% 92,800 44.75 45.50 45.50 225,909 10.25 47.25 938.5M
DSP Jul 2 29.81 +1.38 +4.84% 175,800 28.19 30.00 28.31 533,818 4.62 32.62 1.181B
*CABLE* No such ticker symbol. Try Symbol Lookup (Look up: *CABLE*)
TWX Jul 2 73.56 -0.56 -0.76% 1,644,200 72.62 74.00 73.19 3,132,772 37.56 78.62 83.552B
UMG Jul 2 76.50 +0.75 +0.99% 1,484,500 75.62 76.75 75.81 3,396,045 33.44 81.81 46.324B
CWP Jul 2 37.75 -0.94 -2.42% 177,500 37.62 38.12 38.12 146,545 25.75 49.88 28.677B
CMCSK Jul 2 39.19 -0.62 -1.57% 2,755,100 39.12 40.94 40.25 4,170,090 16.81 42.56 27.411B
COX Jul 2 36.62 -1.19 -3.14% 405,600 36.62 37.81 37.81 680,409 20.75 44.44 19.318B
TCAT Jul 2 56.12 -0.12 -0.22% 142,500 55.75 56.38 56.00 515,454 21.38 61.62 2.799B
CVC Jul 2 74.50 +2.25 +3.11% 450,100 73.94 76.88 74.25 490,863 32.00 91.88 8.123B
RG Jul 2 17.44 -0.06 -0.36% 498,500 17.00 17.94 17.62 267,772 5.31 23.94 4.059B
CTYA Jul 2 47.00 +0.12 +0.27% 270,900 46.56 47.25 47.19 363,818 15.50 60.12 1.546B
CTV Jul 2 31.12 +0.25 +0.81% 255,500 30.50 31.25 30.94 450,181 8.75 31.38 1.575B
CQ Jul 2 34.50 +0.75 +2.22% 334,900 33.81 34.50 33.94 150,590 21.75 39.62 1.817B
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
CATT Jul 2 17.25 -0.25 -1.43% 201,200 16.81 17.69 17.56 201,272 9.94 30.69 217.0M
INSS Jul 2 40.12 +0.25 +0.63% 421,500 39.88 40.12 40.00 328,909 16.38 49.50 2.271B
SAVLY Jul 2 14.62 +0.25 +1.74% 647,700 14.38 14.88 14.38 1,882,954 5.25 47.25 573.0M
LHSG Jul 2 36.00 -0.38 -1.03% 269,200 35.00 37.50 37.19 186,545 25.50 76.50 1.907B
*TOWERS* No such ticker symbol. Try Symbol Lookup (Look up: *TOWERS*)
BIGT Jul 2 24.25 +0.50 +2.11% 148,000 23.75 24.25 23.81 296,136 13.38 24.50 776.6M
AMT Jul 2 25.50 -0.19 -0.73% 473,900 25.50 25.75 25.69 405,772 13.25 30.25 3.678B
|
