=-= Friday, July 09, 1999,,,Semis =-=
Symbol Last Trade Change Volume Day's Range Open Avg Vol 52-week Range P/E Mkt Cap
^IXIC Jul 9 2793.07 +21.21 +0.77% N/A 2767.37 2793.26 2785.34 N/A 1357.09 2793.26 N/A N/A
^SOXX Jul 9 509.21 -0.71 -0.14% N/A 502.67 511.25 509.92 N/A 182.59 511.25 N/A N/A
*SOX* No such ticker symbol. Try Symbol Lookup (Look up: *SOX*)
INTC Jul 9 66.25 +0.50 +0.76% 17,767,000 64.38 66.36 65.62 21,056,544 34.88 71.81 34.07 219.8B
AMD Jul 9 17.00 -0.38 -2.16% 1,318,200 16.94 17.50 17.38 1,720,045 12.75 33.00 N/A 2.492B
MOT Jul 9 99.69 +1.75 +1.79% 3,739,900 98.12 100.19 98.75 3,219,909 38.38 100.19 N/A 60.112B
TXN Jul 9 146.56 -0.94 -0.64% 1,402,000 145.69 148.12 147.50 2,568,409 45.38 148.12 93.95 57.449B
RMBS Jul 9 91.31 +0.94 +1.04% 624,000 89.69 92.00 91.88 1,269,409 45.00 109.94 301.25 2.128B
MU Jul 9 50.62 +2.31 +4.79% 6,228,600 47.75 51.00 48.00 4,139,090 20.56 80.56 N/A 13.476B
ALTR Jul 9 44.50 -0.62 -1.39% 3,120,800 43.25 45.69 45.50 2,926,772 14.50 45.69 54.37 8.823B
XLNX Jul 9 60.50 -1.25 -2.02% 1,888,300 59.75 62.00 61.88 3,065,454 14.88 62.00 73.51 9.498B
LSCC Jul 9 60.75 -2.19 -3.48% 170,800 59.75 63.25 63.00 552,000 18.88 64.50 35.56 1.421B
LLTC Jul 9 71.75 -0.19 -0.26% 1,484,000 70.38 72.00 72.00 1,458,318 19.56 72.00 59.95 10.981B
AMAT Jul 9 74.12 +1.19 +1.63% 4,765,500 71.12 74.62 73.19 8,223,409 21.56 75.94 561.06 27.829B
KLAC Jul 9 68.38 -0.88 -1.26% 1,311,900 66.62 69.94 69.88 2,258,727 20.75 70.25 364.47 6.028B
NVLS Jul 9 72.00 -2.44 -3.27% 995,600 71.75 74.75 74.50 1,411,409 20.88 75.50 64.17 2.791B
TER Jul 9 74.25 -0.12 -0.17% 557,400 72.62 74.31 74.25 1,128,227 15.00 74.94 91.82 6.319B
LSI Jul 9 49.69 +0.44 +0.89% 1,719,500 48.38 50.00 49.00 1,812,090 10.50 50.00 N/A 7.108B
NSM Jul 9 28.00 -0.06 -0.22% 999,500 27.69 28.00 27.94 3,076,090 7.44 28.75 N/A 4.703B
*NON_SOX* No such ticker symbol. Try Symbol Lookup (Look up: *NON_SOX*)
MXIM Jul 9 69.88 +0.88 +1.27% 1,405,500 68.00 70.06 68.75 1,524,727 22.31 70.06 54.33 9.426B
ADI Jul 9 48.25 +0.06 +0.13% 779,100 47.44 48.50 47.94 1,006,954 12.00 51.00 77.72 8.338B
CNXT Jul 9 61.50 +1.62 +2.71% 1,144,400 60.19 62.44 60.19 1,594,909 13.00 68.38 N/A 5.941B
DS Jul 9 54.06 +0.62 +1.17% 135,200 53.00 54.50 53.69 133,909 22.69 54.50 28.13 1.556B
DSP Jul 9 29.94 +0.44 +1.48% 57,800 29.62 30.25 29.62 523,363 4.62 32.62 40.41 1.186B
ANAD Jul 9 36.00 -0.88 -2.37% 99,900 35.75 37.00 37.00 274,272 4.62 38.38 N/A 533.1M
AMCC Jul 9 80.00 -4.12 -4.90% 300,200 78.62 85.75 85.06 383,636 12.25 85.75 135.69 2.129B
TQNT Jul 9 42.94 -0.94 -2.14% 375,700 42.00 44.62 44.50 414,681 7.31 44.62 53.51 616.4M
GALT Jul 9 54.25 0.00 0.00% 560,500 54.25 57.12 54.50 429,272 6.62 57.12 N/A 1.103B
VTSS Jul 9 71.00 0.00 0.00% 1,685,800 68.50 71.31 71.25 1,335,909 17.12 72.62 89.87 5.398B
MCRL Jul 9 81.94 +0.19 +0.23% 45,700 79.50 83.00 81.50 138,590 22.75 83.00 92.90 1.655B
TXCC Jul 9 50.38 +1.25 +2.54% 226,300 49.50 51.75 49.62 319,681 7.31 51.75 136.46 1.276B
BRCM Jul 9 143.75 +4.94 +3.56% 868,300 140.50 144.25 142.12 2,216,818 23.50 148.50 283.29 13.291B
PMCS Jul 9 66.88 -1.62 -2.37% 362,200 66.38 69.50 69.00 576,545 11.44 70.75 N/A 4.243B
DSPG Jul 9 41.50 +1.25 +3.11% 152,500 39.31 41.50 40.38 248,045 9.62 41.50 32.46 478.8M
LEVL Jul 9 56.06 +0.25 +0.45% 813,000 54.56 56.44 55.81 803,136 15.00 56.44 74.42 2.203B
MMCN Jul 9 47.00 -1.19 -2.46% 320,700 46.38 48.62 48.50 513,636 7.75 50.50 155.44 1.434B
CREE Jul 9 76.62 -2.62 -3.31% 132,100 76.62 79.75 79.25 315,136 10.50 81.00 105.67 1.112B
ATML Jul 9 30.00 +0.88 +3.00% 1,445,200 29.00 30.00 29.31 2,354,590 6.00 30.38 N/A 3.005B
CUBE Jul 9 33.28 +0.03 +0.09% 237,900 33.00 33.69 33.19 726,454 13.25 35.00 28.66 1.303B
QLGC Jul 9 136.00 -3.12 -2.25% 237,200 135.19 141.50 140.00 378,590 13.94 149.00 100.82 2.445B
ARMHY Jul 9 46.12 -0.75 -1.60% 51,100 45.50 47.12 46.75 89,772 10.19 52.00 275.74 3.112B
STM Jul 9 71.44 +2.94 +4.29% 989,300 70.75 74.75 74.75 347,818 17.94 74.75 46.28 22.593B
RFMD Jul 9 78.38 +3.38 +4.50% 770,900 76.00 80.25 76.25 744,590 5.25 80.25 72.12 3.096B
HIT Jul 9 97.75 +1.62 +1.69% 25,400 96.81 98.62 96.81 36,363 40.19 98.62 N/A 32.628B
*CAPX_EDA* No such ticker symbol. Try Symbol Lookup (Look up: *CAPX_EDA*)
SNPS Jul 9 59.56 -0.75 -1.24% 439,100 59.12 60.31 60.12 895,090 24.50 61.25 37.46 4.221B
CDN Jul 9 13.25 +0.12 +0.95% 1,033,500 13.12 13.38 13.12 3,039,636 10.62 34.12 36.46 2.894B
AVNT Jul 9 12.62 +0.88 +7.45% 490,400 11.62 12.81 11.88 306,681 10.44 25.00 9.79 420.3M
MENT Jul 9 14.25 +0.75 +5.56% 933,600 13.44 14.38 13.50 571,227 5.44 15.06 N/A 945.0M
ETEC Jul 9 37.75 -0.38 -0.98% 165,400 37.25 38.12 38.12 366,954 14.88 55.00 37.01 808.2M
SFAM Jul 9 16.81 -0.69 -3.93% 161,900 16.81 17.50 17.50 301,772 8.88 21.75 N/A 492.0M
ASML Jul 9 62.12 +0.88 +1.43% 313,200 61.25 62.38 61.94 1,039,272 12.94 62.38 117.79 8.587B
PLAB Jul 9 26.12 +0.38 +1.46% 190,300 25.62 26.62 25.62 178,318 9.50 29.00 53.65 621.9M
DPMI Jul 9 48.00 +1.12 +2.40% 44,400 47.12 48.25 47.12 65,227 16.88 51.25 38.42 735.2M
VECO Jul 9 30.66 +0.41 +1.34% 264,300 30.25 31.75 30.75 287,500 20.38 64.50 38.78 488.1M
CYMI Jul 9 27.12 +1.94 +7.69% 1,826,600 25.38 27.75 25.44 524,363 5.88 29.75 N/A 750.8M
SVGI Jul 9 16.88 +0.75 +4.65% 86,900 16.38 16.94 16.38 160,636 6.62 17.56 N/A 557.3M
KLIC Jul 9 27.00 -0.62 -2.26% 112,700 26.69 28.00 27.75 290,000 9.38 35.25 N/A 633.6M
PRIA Jul 9 38.25 +0.81 +2.17% 387,200 37.50 39.38 37.50 525,454 9.56 44.31 N/A 829.3M
CMOS Jul 9 36.00 -0.25 -0.69% 274,400 35.12 36.25 36.25 282,772 9.31 39.38 N/A 770.5M
|
