=-= Tuesday July 6, 99,,,,Telecom =-=
Symbol Last Trade Change Volume Day's Range Open Avg Vol 52-week Range Mkt Cap
^NWX 4:46PM 593.15 -2.81 -0.47% N/A 592.16 605.69 595.96 N/A 217.29 596.16 N/A
CSCO 4:01PM 66.69 -0.38 -0.56% 25,693,300 66.50 69.25 68.31 14,475,909 20.56 67.06 214.9B
LU 4:26PM 70.06 -0.62 -0.88% 10,404,700 70.06 72.50 70.69 10,125,500 26.69 70.75 187.2B
WCOM 4:01PM 86.38 -2.31 -2.61% 13,200,200 85.94 89.50 89.50 11,956,727 39.00 96.75 160.7B
NT 4:01PM 91.69 +1.12 +1.24% 2,638,900 90.75 92.88 91.25 1,797,500 26.81 91.00 61.252B
ALA 4:06PM 28.00 -1.12 -3.86% 1,281,500 27.38 28.62 27.62 691,818 15.94 47.12 21.805B
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
NOK 4:00PM 95.25 +0.69 +0.73% 2,747,000 95.06 97.62 95.62 2,122,045 29.50 96.00 115.5B
ERICY 4:01PM 33.56 +0.38 +1.13% 3,002,600 33.25 33.81 33.25 3,065,272 15.00 34.12 59.986B
MOT 4:12PM 96.94 -1.38 -1.40% 1,938,600 96.50 99.25 97.62 3,246,181 38.38 99.12 58.453B
NXTL 4:00PM 49.56 +0.38 +0.76% 4,976,200 48.62 50.19 48.88 5,018,772 15.38 50.75 13.785B
QCOM 4:01PM 142.25 -2.00 -1.39% 3,951,100 141.50 150.25 146.19 3,526,409 18.88 147.00 21.429B
DISH 3:59PM 169.50 +1.75 +1.04% 503,400 167.00 176.50 170.00 580,000 17.00 170.38 2.686B
GILTF 3:59PM 62.25 +5.75 +10.18% 650,700 56.38 62.88 57.00 262,090 31.75 67.00 933.1M
IRID 3:59PM 8.94 -0.50 -5.30% 1,097,000 8.88 9.69 9.62 1,565,181 4.94 61.62 176.3M
GSTRF 4:00PM 24.75 +0.69 +2.86% 2,326,100 24.38 26.38 24.75 1,092,909 8.31 28.12 2.030B
SPOT 4:00PM 40.12 +1.00 +2.56% 254,300 38.00 40.12 39.00 422,000 26.38 58.00 5.988B
LOR 4:20PM 19.25 +0.69 +3.70% 1,512,200 18.56 19.31 18.88 1,404,272 10.75 31.88 4.699B
*TELCM_CARRIERS* No such ticker symbol. Try Symbol Lookup (Look up: *TELCM_CARRIERS*)
T 4:27PM 56.62 +0.06 +0.11% 7,220,500 56.31 57.25 56.50 12,023,954 32.25 64.06 180.2B
BEL 4:14PM 62.50 0.00 0.00% 1,998,900 61.94 63.19 62.62 2,927,590 40.44 65.38 97.018B
BLS 4:02PM 45.50 +0.31 +0.69% 2,130,900 45.00 45.69 45.25 2,672,863 32.12 50.00 86.180B
GTE 4:01PM 73.69 +0.69 +0.94% 1,270,800 72.31 74.00 72.50 1,663,636 46.56 76.12 71.604B
SBC 4:16PM 55.75 -0.38 -0.67% 2,666,600 55.75 56.75 55.75 2,972,545 35.00 59.94 109.5B
FON 4:03PM 50.25 +0.12 +0.25% 2,934,800 49.44 50.81 50.00 1,263,181 30.75 57.44 43.471B
VOD 4:02PM 209.25 +3.75 +1.82% 2,835,900 208.56 210.81 208.75 1,015,318 94.00 216.44 64.303B
BCE 4:01PM 50.44 +0.19 +0.37% 106,800 50.44 51.31 50.50 148,272 25.62 51.06 32.287B
USW 4:00PM 58.94 -0.44 -0.74% 1,444,800 58.56 59.44 59.00 2,099,318 47.00 66.00 29.680B
FRO 4:02PM 59.62 +0.50 +0.85% 485,500 58.81 59.81 58.88 1,386,136 24.00 60.38 10.326B
AIT 4:14PM 71.47 -0.66 -0.91% 1,484,800 71.38 72.81 71.75 1,593,772 43.38 73.50 78.544B
PCS 4:01PM 56.38 -0.12 -0.22% 1,645,000 55.12 57.38 56.00 1,227,772 12.75 60.75 22.796B
AT 4:00PM 68.62 -0.69 -0.99% 711,700 68.38 69.50 69.50 689,772 38.25 74.56 19.307B
*INFRASTRCR_LECS* No such ticker symbol. Try Symbol Lookup (Look up: *INFRASTRCR_LECS*)
QWST 4:01PM 33.56 +0.31 +0.94% 8,397,300 33.31 34.00 33.69 7,049,409 11.00 52.38 23.628B
LVLT 4:00PM 67.88 +0.94 +1.40% 1,306,200 66.56 69.62 67.00 1,659,227 22.38 100.12 23.022B
GBLX 4:00PM 42.12 +2.12 +5.31% 1,756,900 40.81 42.56 41.44 1,896,545 8.00 64.25 18.337B
WCII 4:00PM 53.12 +0.56 +1.07% 1,504,900 52.31 54.44 52.38 1,455,545 10.25 60.00 2.530B
GTSG 4:00PM 74.50 +3.19 +4.47% 5,087,700 71.50 75.88 71.62 1,834,272 21.12 91.69 6.044B
CACS 3:54PM 43.25 +0.75 +1.76% 237,700 42.44 46.12 42.75 440,363 13.38 80.38 1.032B
IIXC 3:59PM 38.69 -1.19 -2.98% 135,900 38.50 39.88 39.50 595,454 16.50 55.12 1.419B
ICGX 4:00PM 23.19 +0.06 +0.27% 438,300 22.75 23.50 22.88 893,636 11.12 36.62 1.090B
MCLD 3:58PM 59.38 +1.12 +1.93% 356,800 58.75 59.81 59.00 620,909 15.25 61.88 4.420B
CTL 4:01PM 39.50 -0.31 -0.78% 304,000 39.25 39.88 39.75 552,272 28.38 49.00 5.503B
ADLAC 4:00PM 62.12 -2.81 -4.33% 984,700 61.88 64.62 64.00 873,545 29.12 87.00 3.127B
MFNX 4:00PM 37.06 +1.12 +3.13% 2,221,100 36.00 38.31 36.38 1,316,863 4.19 47.56 5.771B
RCNC 4:00PM 44.00 +1.94 +4.61% 787,600 42.12 44.25 42.25 656,818 8.75 54.50 3.307B
*TCOM&CABLE_GEAR No such ticker symbol. Try Symbol Lookup (Look up: *TCOM&CABLE_GEAR)
TLAB 4:01PM 71.88 +1.81 +2.59% 3,702,300 70.62 73.88 70.88 3,012,454 15.69 70.62 28.142B
ADCT 4:00PM 45.88 -1.19 -2.52% 1,846,800 45.25 47.06 47.06 1,893,772 15.75 53.62 6.216B
CIEN 4:01PM 30.75 -0.25 -0.81% 2,473,400 30.50 32.31 31.25 3,448,636 8.12 92.38 3.732B
ECIL 3:58PM 34.62 +0.88 +2.59% 591,800 33.88 35.06 34.00 N/A 19.75 45.00 N/A
CMVT 4:01PM 74.19 +0.19 +0.25% 853,600 73.38 77.25 74.62 945,636 19.56 78.75 5.185B
ADTN 3:58PM 36.38 -1.62 -4.28% 369,900 35.50 38.06 38.00 341,590 15.62 38.38 1.434B
PAIR 3:58PM 11.38 -0.25 -2.15% 765,500 11.25 11.81 11.62 2,713,090 6.00 17.38 805.5M
AFCI 3:59PM 15.44 +0.38 +2.49% 1,880,800 14.94 15.94 15.06 1,817,772 4.00 28.38 1.184B
AWRE 3:59PM 49.38 +2.88 +6.18% 730,200 46.00 50.00 47.00 799,636 4.25 87.12 1.056B
GIC 4:01PM 46.00 +0.69 +1.52% 1,336,500 45.00 47.00 45.00 1,323,727 16.69 47.88 7.940B
SFA 4:01PM 38.94 +0.12 +0.32% 534,200 38.81 39.31 39.12 628,954 11.75 39.75 2.978B
HLIT 3:58PM 54.25 +0.06 +0.12% 128,300 53.12 55.38 53.25 341,863 7.62 59.00 807.7M
ANTC 4:00PM 30.69 +0.19 +0.61% 1,014,000 30.00 31.25 30.62 793,636 11.50 34.19 1.112B
TERN 3:59PM 56.88 +2.38 +4.36% 437,200 54.00 57.62 54.94 646,090 7.00 60.50 1.175B
CMTO 4:00PM 17.86 -0.14 -0.78% 599,500 17.62 18.88 18.50 865,181 8.38 37.50 380.1M
*SUBS_CHIPS* No such ticker symbol. Try Symbol Lookup (Look up: *SUBS_CHIPS*)
JDSU 4:00PM 173.88 +6.00 +3.57% 706,900 169.00 177.44 169.00 N/A 31.25 174.00 N/A
SDLI 4:00PM 53.00 -0.12 -0.24% 467,900 52.50 53.50 52.62 449,227 4.06 63.50 1.553B
OCLI 3:57PM 85.00 +0.94 +1.12% 153,700 83.00 85.56 84.12 166,590 14.38 84.12 1.188B
GLW 4:01PM 70.75 +0.56 +0.80% 788,400 69.44 71.94 69.94 976,363 22.88 70.75 17.267B
ETEK 3:59PM 45.25 +1.00 +2.26% 313,200 44.62 45.88 44.75 688,727 19.44 51.19 2.779B
VTSS 4:00PM 71.00 -0.06 -0.09% 911,700 70.06 72.62 71.88 1,358,272 17.12 72.00 5.398B
AMCC 4:00PM 80.12 -1.50 -1.84% 279,000 79.50 83.00 83.00 384,681 12.25 85.00 2.132B
MCRL 3:58PM 80.50 +0.88 +1.10% 110,900 79.62 82.12 79.62 140,454 22.75 81.12 1.626B
TXCC 3:59PM 47.88 +1.38 +2.96% 431,700 45.50 49.44 45.75 312,136 7.31 48.00 1.213B
ANAD 3:58PM 35.88 +1.38 +3.99% 147,500 34.62 38.38 34.75 270,454 4.62 37.19 531.2M
TQNT 3:59PM 38.75 +2.31 +6.35% 562,300 36.75 40.50 36.88 389,681 7.31 40.81 370.8M
GALT 3:59PM 49.56 -0.31 -0.63% 133,700 48.44 50.00 49.62 426,863 6.62 50.12 1.007B
BRCM 4:00PM 138.88 +1.84 +1.35% 2,137,000 137.62 148.50 138.06 2,241,681 23.50 145.25 12.840B
PMCS 4:00PM 66.00 +0.31 +0.48% 484,800 65.38 67.19 66.75 571,318 11.44 66.56 4.188B
MMCN 4:00PM 48.94 -0.56 -1.14% 439,300 48.62 50.38 50.25 552,136 7.75 50.50 1.493B
DSPG 4:00PM 40.88 +2.88 +7.57% 533,900 37.88 40.88 38.00 239,136 9.62 38.00 471.6M
PWAV 4:00PM 33.06 +0.44 +1.34% 287,900 32.25 34.25 32.62 408,318 5.62 36.88 657.5M
SAWS 3:59PM 45.88 +1.00 +2.23% 150,800 44.62 46.25 44.94 225,909 10.25 47.25 959.4M
DSP 4:00PM 30.25 +0.44 +1.47% 370,300 30.00 31.62 30.00 533,818 4.62 32.62 1.199B
*CABLE* No such ticker symbol. Try Symbol Lookup (Look up: *CABLE*)
TWX 4:00PM 72.75 -0.81 -1.10% 2,321,800 72.38 74.31 73.31 3,132,772 37.56 78.62 82.629B
UMG 4:01PM 76.94 +0.44 +0.57% 1,883,600 76.50 77.50 76.75 3,396,045 33.44 81.81 46.589B
CWP 4:04PM 40.69 +2.94 +7.78% 197,900 39.75 40.88 40.00 146,545 25.75 49.88 30.909B
CMCSK 4:00PM 38.25 -0.94 -2.39% 2,968,000 37.69 38.81 38.62 4,170,090 16.81 42.56 26.755B
COX 4:00PM 36.56 -0.06 -0.17% 981,400 36.38 37.44 37.12 680,409 20.75 44.44 19.285B
TCAT 4:00PM 56.50 +0.38 +0.67% 174,700 55.56 56.50 56.50 515,454 21.38 61.62 2.817B
CVC 4:01PM 70.38 -4.12 -5.54% 355,600 70.38 73.50 72.56 490,863 32.00 91.88 7.674B
RG 4:01PM 17.69 +0.25 +1.43% 907,300 17.56 18.25 17.69 267,772 5.31 23.94 4.118B
CTYA 4:00PM 45.50 -1.50 -3.19% 495,000 44.75 47.75 47.19 363,818 15.50 60.12 1.496B
CTV 4:02PM 31.25 +0.12 +0.40% 430,700 31.19 31.94 31.19 450,181 8.75 31.38 1.581B
CQ 4:01PM 34.06 -0.44 -1.27% 339,700 33.94 34.88 34.50 150,590 21.75 39.62 1.794B
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
CATT 3:58PM 18.06 +0.81 +4.71% 113,700 17.38 18.38 17.44 201,272 9.94 30.69 227.2M
INSS 4:00PM 40.75 +0.62 +1.56% 478,600 39.50 41.50 39.75 328,909 16.38 49.50 2.307B
SAVLY 3:59PM 14.25 -0.38 -2.56% 844,700 14.00 14.56 14.50 1,882,954 5.25 47.25 558.3M
LHSG 4:00PM 36.69 +0.69 +1.91% 211,300 36.38 37.06 36.38 186,545 25.50 76.50 1.944B
*TOWERS* No such ticker symbol. Try Symbol Lookup (Look up: *TOWERS*)
BIGT 3:59PM 22.75 -1.50 -6.19% 299,100 22.75 24.00 23.75 296,136 13.38 24.50 728.6M
AMT 4:02PM 24.31 -1.19 -4.66% 405,500 24.00 25.50 25.50 405,772 13.25 30.25 3.507B
|
