=-= Thursday July 8, 1999,,,Semis =-=
Symbol Last Trade Change Volume Day's Range Open Avg Vol 52-week Range Mkt Cap
^IXIC Jul 8 2771.86 +28.82 +1.05% N/A 2731.12 2775.52 2744.48 N/A 1357.09 2787.17 N/A
^SOXX Jul 8 509.92 +18.52 +3.77% N/A 490.66 509.98 491.40 N/A 182.59 504.95 N/A
*SOX* No such ticker symbol. Try Symbol Lookup (Look up: *SOX*)
INTC Jul 8 65.75 +1.38 +2.14% 18,501,500 63.62 65.88 63.81 21,044,544 34.88 71.81 218.2B
AMD Jul 8 17.38 +0.50 +2.96% 1,373,100 16.81 17.44 16.81 1,726,090 12.75 33.00 2.547B
MOT Jul 8 97.94 +3.19 +3.36% 3,132,600 95.31 98.38 95.31 3,236,590 38.38 99.25 59.056B
TXN Jul 8 147.50 +2.12 +1.46% 1,975,700 144.38 147.69 144.88 2,589,500 45.38 145.75 57.817B
RMBS Jul 8 90.38 +1.56 +1.76% 1,151,300 87.12 92.12 87.50 1,269,772 45.00 109.94 2.107B
MU Jul 8 48.31 +4.06 +9.18% 6,977,300 44.38 48.38 44.38 4,093,500 20.56 80.56 12.861B
ALTR Jul 8 45.12 +1.94 +4.49% 3,826,800 43.25 45.69 43.50 2,924,545 14.50 45.00 8.947B
XLNX Jul 8 61.75 +1.75 +2.92% 2,496,300 59.38 62.00 59.75 3,093,454 14.88 60.25 9.694B
LSCC Jul 8 62.94 -0.25 -0.40% 206,300 62.38 64.25 63.12 554,681 18.88 64.50 1.472B
LLTC Jul 8 71.94 +3.50 +5.11% 2,667,400 67.75 72.00 68.62 1,449,545 19.56 69.94 11.010B
AMAT Jul 8 72.94 +2.44 +3.46% 7,181,800 70.50 74.38 71.06 8,245,090 21.56 75.94 27.384B
KLAC Jul 8 69.25 +4.75 +7.36% 2,733,600 65.12 69.25 65.75 2,255,772 20.75 70.25 6.105B
NVLS Jul 8 74.44 +5.25 +7.59% 2,496,200 69.25 74.75 69.25 1,394,727 20.88 75.50 2.886B
TER Jul 8 74.38 +4.12 +5.87% 1,308,900 69.81 74.94 70.00 1,129,545 15.00 74.56 6.330B
LSI Jul 8 49.25 +2.75 +5.91% 3,235,900 45.62 49.38 45.62 1,839,136 10.50 47.94 7.045B
NSM Jul 8 28.06 -0.06 -0.22% 1,725,700 27.50 28.38 27.94 3,071,181 7.44 28.75 4.714B
*NON_SOX* No such ticker symbol. Try Symbol Lookup (Look up: *NON_SOX*)
MXIM Jul 8 69.00 +3.25 +4.94% 3,066,200 64.50 69.50 65.56 1,505,909 22.31 67.38 9.308B
ADI Jul 8 48.19 +0.12 +0.26% 984,000 47.62 48.75 47.88 1,013,772 12.00 51.00 8.327B
CNXT Jul 8 59.88 +1.69 +2.90% 1,208,100 57.75 61.19 58.62 1,591,500 13.00 68.38 5.784B
DS Jul 8 53.44 +1.44 +2.76% 166,200 51.75 53.94 51.81 134,772 22.69 52.56 1.538B
DSP Jul 8 29.50 -0.81 -2.68% 223,300 29.25 30.06 30.06 532,500 4.62 32.62 1.169B
ANAD Jul 8 36.88 +2.19 +6.31% 197,500 34.19 37.38 34.38 273,363 4.62 38.38 546.0M
AMCC Jul 8 84.12 +6.44 +8.29% 672,700 77.38 84.25 77.50 377,454 12.25 85.00 2.239B
TQNT Jul 8 43.88 +2.38 +5.72% 742,100 42.00 44.00 42.00 410,363 7.31 42.25 629.8M
GALT Jul 8 54.25 +4.88 +9.87% 527,600 48.62 54.75 49.00 425,227 6.62 50.12 1.103B
VTSS Jul 8 71.00 +1.75 +2.53% 802,900 68.88 71.38 69.19 1,346,227 17.12 72.62 5.398B
MCRL Jul 8 81.75 +1.88 +2.35% 66,800 78.25 81.75 79.69 140,318 22.75 82.12 1.651B
TXCC Jul 8 49.12 +1.00 +2.08% 253,600 47.38 49.50 48.00 318,681 7.31 49.44 1.245B
BRCM Jul 8 138.81 +2.94 +2.16% 1,550,800 133.25 143.50 136.75 2,249,772 23.50 148.50 12.834B
PMCS Jul 8 68.50 +2.06 +3.10% 756,000 66.25 70.75 66.50 577,090 11.44 67.50 4.347B
DSPG Jul 8 40.25 +1.50 +3.87% 185,800 38.25 40.25 38.50 249,454 9.62 40.88 464.4M
LEVL Jul 8 55.81 +1.31 +2.41% 1,462,700 53.94 56.25 54.25 782,136 15.00 55.62 2.193B
MMCN Jul 8 48.19 +0.31 +0.65% 671,500 45.38 48.25 47.38 521,454 7.75 50.50 1.470B
CREE Jul 8 79.25 +3.75 +4.97% 210,800 76.12 79.75 77.75 313,909 10.50 81.00 1.150B
ATML Jul 8 29.12 +0.81 +2.87% 1,912,000 28.12 29.81 28.38 2,420,772 6.00 30.38 2.918B
CUBE Jul 8 33.25 +0.31 +0.95% 377,300 32.12 33.75 32.75 725,000 13.25 35.00 1.302B
QLGC Jul 8 139.12 -1.12 -0.80% 268,500 138.56 143.00 143.00 377,318 13.94 149.00 2.501B
ARMHY Jul 8 46.88 -1.75 -3.60% 88,300 46.25 48.12 48.12 88,681 10.19 52.00 3.163B
STM Jul 8 68.50 +1.12 +1.67% 301,000 67.25 68.88 67.38 345,863 17.94 72.50 21.664B
RFMD Jul 8 75.00 +5.50 +7.91% 1,284,300 68.25 75.12 68.75 734,181 5.25 75.50 2.963B
HIT Jul 8 96.12 -0.19 -0.19% 53,300 95.19 96.62 95.50 36,318 40.19 96.88 32.085B
*CAPX_EDA* No such ticker symbol. Try Symbol Lookup (Look up: *CAPX_EDA*)
SNPS Jul 8 60.31 +3.31 +5.81% 966,400 56.75 60.31 57.00 915,409 24.50 61.25 4.274B
CDN Jul 8 13.12 -0.12 -0.94% 997,600 13.00 13.25 13.12 3,048,863 10.62 34.12 2.867B
AVNT Jul 8 11.75 0.00 0.00% 582,400 11.62 12.12 12.12 300,818 10.44 25.00 391.2M
MENT Jul 8 13.50 +1.06 +8.54% 969,900 12.38 13.50 12.56 563,272 5.44 15.06 895.3M
ETEC Jul 8 38.12 +0.88 +2.35% 351,700 37.00 38.12 37.62 368,227 14.88 55.00 816.2M
SFAM Jul 8 17.50 +0.41 +2.38% 220,100 16.50 17.56 17.00 302,818 8.88 21.75 512.1M
ASML Jul 8 61.25 +1.00 +1.66% 627,400 58.94 61.62 59.00 1,058,863 12.94 61.88 8.466B
PLAB Jul 8 25.75 +0.25 +0.98% 88,000 25.50 26.31 25.50 179,045 9.50 29.00 613.0M
DPMI Jul 8 46.88 -0.19 -0.40% 5,800 46.62 47.25 46.62 65,772 16.88 51.25 717.9M
VECO Jul 8 30.25 -3.44 -10.20% 612,200 29.00 32.25 30.50 280,454 20.38 64.50 481.6M
CYMI Jul 8 25.19 +0.56 +2.28% 666,300 24.62 25.25 24.88 518,954 5.88 29.75 697.2M
SVGI Jul 8 16.12 0.00 0.00% 36,500 15.62 16.50 15.88 165,045 6.62 17.56 532.5M
KLIC Jul 8 27.62 +0.06 +0.23% 106,600 27.12 28.38 27.75 292,454 9.38 35.25 648.2M
PRIA Jul 8 37.44 +1.31 +3.63% 359,700 35.25 37.62 36.50 527,954 9.56 44.31 811.7M
CMOS Jul 8 36.25 0.00 0.00% 277,500 35.25 36.62 36.00 281,681 9.31 39.38 775.9M
|
