=-= Monday July 19, 1999,,, Telecom =-=
Symbol Last Trade Change Volume Day's Range Open Avg Vol 52-week Range P/E Mkt Cap ^NWX 4:35PM 611.17 -12.53 -2.01% N/A 610.99 625.50 623.70 N/A 217.29 625.45 N/A N/A CSCO 4:01PM 64.94 -1.06 -1.61% 16,408,300 64.75 66.12 66.12 15,249,272 20.56 69.25 113.79 209.3B LU 4:22PM 76.83 -1.61 -2.05% 9,875,300 76.00 78.50 78.44 8,975,409 26.69 79.75 108.94 205.3B WCOM 4:01PM 90.44 +0.31 +0.35% 7,466,100 89.44 91.00 90.06 11,467,590 39.00 96.75 N/A 168.3B NT 4:02PM 91.75 -2.31 -2.46% 1,149,200 91.44 93.81 93.81 1,755,590 26.81 94.12 N/A 61.294B *WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*) NOK 4:01PM 97.75 -0.38 -0.38% 1,643,000 96.50 98.56 98.00 2,164,590 29.50 99.38 51.64 118.5B ERICY 4:01PM 29.19 +0.25 +0.86% 1,937,400 28.75 29.44 29.31 3,580,000 15.00 34.12 38.08 52.167B MOT 4:18PM 94.62 -2.88 -2.95% 2,545,500 94.25 97.50 97.50 3,003,636 38.38 100.19 N/A 57.059B NXTL 4:01PM 55.94 -1.69 -2.93% 3,692,300 55.44 57.25 57.25 4,745,181 15.38 58.31 N/A 15.558B QCOM 4:01PM 158.69 +0.44 +0.28% 5,552,200 154.06 164.44 161.38 3,477,045 18.88 159.88 452.14 23.906B DISH 3:59PM 162.94 +6.44 +4.11% 520,600 155.12 164.75 155.25 558,863 17.00 176.50 N/A 2.582B GILTF 3:59PM 56.50 -1.50 -2.59% 231,100 56.00 58.25 57.62 301,681 31.75 67.00 N/A 846.9M IRID 4:00PM 6.75 -0.62 -8.47% 1,528,300 6.75 7.75 7.41 1,789,590 4.94 58.38 N/A 133.2M GSTRF 4:01PM 32.50 +1.75 +5.69% 1,349,700 30.88 32.75 31.50 1,109,545 8.31 33.00 N/A 2.666B USM 4:00PM 56.75 +0.25 +0.44% 58,200 56.50 56.94 56.75 79,272 27.69 56.50 17.88 4.963B SPOT 4:00PM 40.12 -2.25 -5.31% 245,800 40.00 44.50 43.50 352,863 26.38 54.00 53.64 5.988B LOR 4:25PM 21.00 +0.06 +0.30% 1,822,000 20.88 21.69 21.44 1,347,681 10.75 31.88 N/A 5.126B *TELCM_CARRIERS* No such ticker symbol. Try Symbol Lookup (Look up: *TELCM_CARRIERS*) T 4:19PM 55.81 +0.31 +0.56% 5,979,300 55.31 55.88 55.50 11,969,772 32.25 64.06 23.92 177.6B BEL 4:16PM 66.02 -0.30 -0.45% 2,882,200 65.69 66.31 65.88 2,891,500 40.44 66.94 32.83 102.5B BLS 4:02PM 45.50 +0.19 +0.41% 2,937,100 44.94 45.75 45.25 2,493,090 32.12 50.00 27.46 86.180B GTE 4:01PM 77.56 -0.56 -0.72% 1,226,000 77.00 78.00 78.00 1,663,045 46.56 78.50 23.32 75.369B SBC 4:01PM 57.06 -2.12 -3.59% 3,744,100 56.75 59.12 59.12 2,858,636 35.00 59.94 27.79 112.1B FON 4:01PM 53.31 +0.56 +1.07% 1,096,400 52.62 53.50 53.00 1,312,727 30.75 57.44 28.83 46.120B VOD 4:28PM 213.44 -0.81 -0.38% 1,028,900 211.00 213.94 213.12 1,180,363 94.00 216.44 65.32 65.590B BCE 4:00PM 51.25 -0.62 -1.20% 110,300 51.19 51.69 51.56 129,954 25.62 52.69 11.81 32.807B USW 4:01PM 59.75 -0.50 -0.83% 4,921,800 59.44 61.19 60.00 2,128,181 47.00 66.00 21.21 30.090B FRO 4:01PM 56.94 -2.19 -3.70% 2,823,500 56.50 58.31 58.31 1,241,272 24.00 60.38 56.31 9.860B AIT 4:01PM 73.81 -2.69 -3.51% 1,087,300 73.50 76.25 76.06 1,534,136 43.38 77.25 22.05 81.120B PCS 4:06PM 61.88 +3.06 +5.21% 1,123,300 59.44 61.88 59.44 1,141,909 12.75 60.75 N/A 29.191B AT 4:01PM 70.94 -0.44 -0.61% 436,400 70.50 71.44 71.44 707,409 38.25 74.56 38.17 19.958B *INFRASTRCR_LECS* No such ticker symbol. Try Symbol Lookup (Look up: *INFRASTRCR_LECS*) QWST 4:00PM 33.94 -1.06 -3.04% 29,287,900 32.88 36.94 36.75 7,601,545 11.00 52.38 N/A 23.892B LVLT 4:01PM 64.12 -2.88 -4.29% 1,041,500 63.75 67.69 67.44 1,514,590 22.38 100.12 N/A 21.750B GBLX 3:59PM 46.38 +0.25 +0.54% 3,670,600 46.00 50.00 49.31 1,724,772 8.00 64.25 N/A 20.187B WCII 4:00PM 62.25 -0.19 -0.30% 934,900 61.50 64.44 62.19 1,306,636 10.25 63.75 N/A 2.964B TGNT 4:00PM 59.12 -2.38 -3.86% 215,000 59.12 62.75 62.62 288,772 18.25 68.25 N/A 3.118B GTSG 4:00PM 77.25 -0.62 -0.80% 552,800 76.75 78.62 78.62 1,842,454 21.12 91.69 N/A 6.267B CACS 3:59PM 43.94 +2.94 +7.16% 941,700 40.38 45.00 41.12 430,727 13.38 80.38 89.13 1.048B IIXC 4:00PM 37.50 -1.12 -2.91% 199,100 37.50 40.00 39.00 507,363 16.50 55.12 N/A 1.376B ICGX 4:01PM 27.69 +0.69 +2.55% 1,402,000 27.12 28.12 27.12 778,136 11.12 35.88 N/A 1.301B NXLK 4:00PM 94.06 -1.88 -1.95% 241,800 93.38 96.75 96.75 546,090 10.56 98.44 N/A 3.364B MCLD 4:00PM 63.06 -1.19 -1.85% 662,400 63.00 64.25 64.25 574,636 15.25 67.38 N/A 4.694B CTL 4:00PM 41.31 +0.19 +0.46% 388,900 41.06 41.50 41.31 564,318 28.38 49.00 16.65 5.756B ADLAC 4:00PM 65.25 -0.50 -0.76% 136,100 64.62 66.12 65.06 926,909 29.12 87.00 N/A 3.284B MFNX 4:00PM 36.94 -1.81 -4.68% 1,319,600 36.62 39.00 39.00 1,426,181 4.19 47.56 N/A 5.751B RCNC 4:00PM 47.25 -2.50 -5.03% 726,300 47.12 51.50 50.50 614,409 8.75 54.50 N/A 3.551B *TCOM&CABLE_GEAR No such ticker symbol. Try Symbol Lookup (Look up: *TCOM&CABLE_GEAR) ALA 4:00PM 28.06 +0.19 +0.67% 1,695,100 27.56 28.25 27.69 686,090 15.94 46.25 8.99 21.854B NN 4:06PM 28.12 +0.56 +2.04% 1,233,900 26.25 28.12 27.56 988,136 15.44 39.88 39.73 5.036B TLAB 4:01PM 69.75 -3.12 -4.29% 4,013,000 69.62 73.75 73.44 3,179,454 15.69 74.00 65.65 27.310B ADCT 4:01PM 44.56 -2.06 -4.42% 1,585,400 44.12 47.00 47.00 1,893,318 15.75 53.62 53.59 6.038B CIEN 4:01PM 36.19 -0.94 -2.53% 2,669,700 35.75 37.75 37.75 3,380,318 8.12 92.38 265.18 4.392B ECIL 4:00PM 38.69 +0.19 +0.49% 380,300 38.50 39.25 38.94 497,045 19.75 45.00 N/A 2.966B CMVT 4:01PM 77.62 -3.75 -4.61% 1,170,600 77.25 82.00 81.75 976,636 19.56 82.38 48.44 5.425B ADTN 4:00PM 36.81 +0.25 +0.68% 341,500 36.00 38.25 36.12 363,681 15.62 38.38 35.50 1.451B PAIR 4:00PM 11.00 -0.06 -0.56% 1,390,700 10.88 11.31 11.12 2,285,545 6.00 16.12 39.51 778.9M AFCI 4:00PM 15.19 -1.56 -9.33% 1,549,200 15.19 16.94 16.62 1,922,318 4.00 24.38 72.83 1.165B AWRE 4:00PM 58.16 -1.22 -2.05% 369,300 57.25 60.56 60.50 711,909 4.25 87.12 N/A 1.243B GIC 4:00PM 46.38 -0.69 -1.46% 759,300 46.06 47.50 47.38 1,344,590 16.69 48.50 53.48 8.005B SFA 4:00PM 40.25 -0.25 -0.62% 234,300 40.00 40.75 40.75 637,454 11.75 41.25 36.49 3.078B HLIT 3:59PM 66.00 -0.88 -1.31% 104,500 65.00 68.25 67.25 339,727 7.62 68.38 N/A 982.6M ANTC 3:59PM 37.12 -1.50 -3.88% 222,800 37.00 39.00 38.75 830,181 11.50 42.44 32.46 1.346B TERN 4:00PM 43.94 -4.56 -9.41% 689,200 43.94 47.69 47.44 680,590 7.00 60.50 15.25 908.0M CMTO 3:59PM 20.25 +0.62 +3.18% 776,300 20.00 21.00 20.25 851,045 8.38 37.50 N/A 431.0M *SUBS_CHIPS* No such ticker symbol. Try Symbol Lookup (Look up: *SUBS_CHIPS*) JDSU 4:01PM 175.00 +2.75 +1.60% 743,000 172.50 176.75 173.88 933,409 31.25 177.44 N/A 7.070B SDLI 3:59PM 70.25 +1.69 +2.46% 744,000 69.50 72.38 69.50 514,318 4.06 70.69 159.45 2.058B OCLI 3:59PM 86.25 -0.56 -0.65% 94,400 85.62 86.62 86.50 172,272 14.38 88.38 120.57 1.205B GLW 4:02PM 71.62 +0.38 +0.53% 750,600 69.62 72.12 71.19 982,727 22.88 73.94 40.25 17.481B ETEK 4:00PM 47.84 +0.03 +0.07% 313,800 46.75 48.56 47.72 619,454 19.44 51.19 113.84 2.939B VTSS 4:01PM 63.38 -3.44 -5.14% 1,549,200 62.75 67.25 67.19 1,343,272 17.12 73.88 78.60 4.818B AMCC 4:00PM 90.75 +1.25 +1.40% 729,700 89.69 95.00 89.75 400,227 12.25 89.50 126.06 2.415B MCRL 4:00PM 75.72 -3.03 -3.85% 43,000 75.25 79.38 79.38 128,454 22.75 83.44 89.49 1.529B TXCC 3:58PM 50.12 +0.25 +0.50% 252,300 49.62 50.88 50.50 336,227 7.31 52.25 101.79 1.270B ANAD 3:59PM 38.00 +0.56 +1.50% 258,200 36.44 38.12 37.62 282,272 4.62 39.25 N/A 562.7M TQNT 4:00PM 49.75 +0.38 +0.76% 787,200 48.25 51.88 50.12 548,227 7.31 49.75 60.21 714.2M GALT 3:58PM 60.25 -2.00 -3.21% 470,500 60.25 64.75 62.00 423,590 6.62 63.00 N/A 1.242B BRCM 4:00PM 136.75 -3.06 -2.19% 1,138,700 136.38 140.56 140.12 2,210,363 23.50 149.50 285.33 12.643B PMCS 4:00PM 79.00 -3.50 -4.24% 1,216,000 78.38 84.62 84.50 698,181 11.44 86.62 N/A 5.013B MMCN 4:00PM 44.00 -1.25 -2.76% 517,700 43.00 46.12 45.75 500,590 7.75 51.50 116.03 1.343B DSPG 4:00PM 38.62 -2.00 -4.92% 426,100 38.62 41.69 41.00 248,136 9.62 42.62 32.76 445.7M PWAV 4:00PM 37.62 -0.31 -0.82% 1,062,100 37.38 38.81 38.31 405,363 5.62 39.19 N/A 748.2M SAWS 3:59PM 66.88 +0.75 +1.13% 484,900 64.75 68.25 66.06 235,590 10.25 66.50 53.33 1.399B DSP 4:03PM 23.56 +0.19 +0.80% 1,001,700 23.25 24.00 24.00 539,636 4.62 32.62 31.17 933.7M *CABLE* No such ticker symbol. Try Symbol Lookup (Look up: *CABLE*) TWX 4:01PM 76.69 +0.38 +0.49% 1,477,000 75.88 77.31 76.56 3,046,727 37.56 78.62 231.25 87.101B UMG 4:25PM 74.37 +0.31 +0.42% 1,909,000 74.00 74.56 74.00 3,335,727 33.44 81.81 31.25 45.035B CWP 4:02PM 39.44 -0.06 -0.16% 71,600 39.38 39.75 39.75 146,090 25.75 49.88 21.82 31.691B CMCSK 4:01PM 40.69 +0.69 +1.72% 2,558,500 40.00 40.91 40.00 4,170,500 16.81 42.56 27.97 28.460B COX 4:01PM 40.12 +1.31 +3.38% 539,200 39.00 40.25 39.00 777,954 20.75 44.44 13.20 21.164B TCAT 4:00PM 59.38 +0.88 +1.50% 626,400 58.94 60.06 59.38 559,454 21.38 61.62 65.00 2.961B CVC 4:00PM 77.12 +1.50 +1.98% 242,100 75.38 77.50 75.75 520,318 32.00 91.88 N/A 8.410B RG 3:58PM 20.62 -0.38 -1.79% 183,500 20.62 21.00 20.75 367,272 5.31 23.94 9.59 4.801B CTYA 4:00PM 47.56 +0.06 +0.13% 83,800 46.75 47.88 46.75 384,863 15.50 60.12 14.44 1.564B CTV 4:01PM 31.38 -0.44 -1.38% 181,000 30.75 32.12 32.06 443,409 8.75 32.69 36.57 1.587B CQ 4:00PM 35.94 0.00 0.00% 310,800 35.75 36.75 36.25 150,272 21.75 39.62 55.29 1.893B *SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*) CATT 3:59PM 22.88 -1.25 -5.18% 229,500 22.81 24.50 24.38 199,090 9.94 30.69 37.70 287.8M INSS 4:00PM 44.00 -1.50 -3.30% 311,500 43.88 46.50 45.41 321,045 16.38 49.50 117.67 2.491B SAVLY 3:53PM 14.06 -0.31 -2.17% 289,800 14.00 14.50 14.38 1,498,863 5.25 36.25 39.93 551.0M LHSG 4:00PM 38.31 +0.06 +0.16% 162,000 37.62 38.75 38.38 169,045 25.50 76.50 98.08 2.030B *TOWERS* No such ticker symbol. Try Symbol Lookup (Look up: *TOWERS*) BIGT 4:00PM 27.62 -0.12 -0.45% 261,200 26.25 28.62 27.44 267,818 13.38 30.00 N/A 884.7M AMT 4:02PM 25.31 +0.06 +0.25% 587,000 25.31 25.62 25.50 423,136 13.25 30.25 N/A 3.651B *FOREIGN_CARRIERS No such ticker symbol. Try Symbol Lookup (Look up: *FOREIGN_CARRIERS) BTY 4:03PM 176.88 -1.06 -0.60% 17,700 175.00 177.75 177.50 22,318 114.00 184.38 24.54 114.4B DT 4:03PM 41.38 +0.31 +0.76% 145,300 40.62 41.38 41.06 234,454 23.75 47.62 N/A 123.9B FTE 4:00PM 71.75 -1.75 -2.38% 11,500 71.00 72.25 71.12 8,727 58.12 99.12 N/A 71.750B TEF 4:01PM 150.06 +1.25 +0.84% 49,500 148.25 150.62 148.25 58,000 92.06 161.75 33.58 48.892B SCM 4:02PM 35.75 +0.38 +1.06% 8,000 35.25 36.00 35.25 26,409 27.12 46.12 N/A 26.294B ENT 4:07PM 103.00 +2.88 +2.87% 81,200 101.50 103.12 101.62 123,136 33.00 101.62 N/A 20.752B ORNGY 3:45PM 79.50 -0.62 -0.78% 5,600 79.12 80.25 79.12 77,045 33.00 85.62 N/A 19.052B COLT 3:59PM 91.62 +2.25 +2.52% 57,300 88.88 91.62 89.00 63,181 25.31 96.25 N/A 13.594B SKM 4:03PM 15.00 -0.62 -4.00% 1,269,400 14.38 15.50 15.50 848,090 5.44 18.50 72.07 8.741B PHI 4:01PM 31.81 -0.44 -1.36% 33,700 31.69 32.00 32.00 226,681 15.31 33.50 N/A 3.852B PT 3:59PM 42.44 -0.19 -0.44% 153,100 42.00 42.88 42.62 104,818 32.31 62.62 14.55 8.063B NZT 4:08PM 33.94 +0.44 +1.31% 64,600 33.69 34.25 33.88 50,636 28.75 42.50 N/A 7.432B TGO 4:01PM 28.44 -0.38 -1.30% 70,400 28.38 28.75 28.62 212,363 18.94 40.94 N/A 7.190B TDP 4:02PM 14.88 -0.44 -2.86% 86,700 14.88 15.50 15.12 273,090 10.25 21.38 N/A 3.478B MTA 3:52PM 29.56 -0.19 -0.63% 36,200 29.56 29.94 29.94 96,000 18.75 34.12 22.04 6.133B TLD 3:48PM 27.00 0.00 0.00% 9,100 26.19 27.19 27.12 68,636 21.81 36.06 19.71 5.844B TAR 4:00PM 30.31 -0.31 -1.02% 566,400 30.12 31.00 30.62 815,363 19.00 39.88 13.67 6.489B VNT 4:01PM 26.38 -0.44 -1.63% 167,500 26.31 27.00 26.75 302,772 10.12 32.00 15.50 3.768B
|