=-= Thursday July 22, 1999,,, Telecom =-=
Symbol Last Trade Change Volume Avg Vol Day's Range Open 52-week Range P/E Mkt Cap
^NWX Jul 22 565.58 -16.29 -2.80% N/A N/A 563.48 582.51 581.87 217.29 625.50 N/A N/A
CSCO Jul 22 61.12 -1.94 -3.07% 18,216,200 15,152,227 61.00 63.25 62.94 20.56 69.25 108.73 197.0B
LU Jul 22 68.25 -1.88 -2.67% 17,331,100 9,254,772 66.50 70.75 70.44 26.69 79.75 97.40 207.7B
WCOM Jul 22 86.31 -2.75 -3.09% 8,968,300 10,938,090 86.12 89.12 89.12 39.00 96.75 N/A 160.6B
NT Jul 22 83.88 -3.00 -3.45% 1,922,600 1,764,045 83.56 86.75 86.38 26.81 94.12 N/A 56.033B
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
NOK Jul 22 86.38 -8.25 -8.72% 8,339,800 2,181,954 86.25 91.50 87.31 29.50 99.38 49.80 104.7B
ERICY Jul 22 27.62 -1.00 -3.49% 5,610,500 3,558,545 27.50 28.56 28.38 15.00 34.12 37.66 49.374B
MOT Jul 22 90.19 -2.81 -3.02% 2,785,500 2,877,318 89.25 94.00 93.75 38.38 100.19 N/A 54.383B
NXTL Jul 22 51.81 -1.94 -3.60% 2,236,200 4,600,727 51.75 53.75 53.56 15.38 58.31 N/A 14.410B
QCOM Jul 22 150.50 -6.12 -3.91% 7,006,800 3,542,272 146.75 156.50 155.75 18.88 167.25 230.33 22.672B
DISH Jul 22 72.50 -3.75 -4.92% 849,100 529,590 72.00 77.00 76.50 8.50 88.25 N/A 2.298B
GILTF Jul 22 54.06 -0.69 -1.26% 123,100 285,500 54.00 54.62 54.50 31.75 67.00 N/A 810.4M
IRID Jul 22 6.78 -0.16 -2.25% 1,200,400 1,841,772 6.62 7.19 7.00 4.94 58.38 N/A 133.8M
GSTRF Jul 22 30.69 -0.69 -2.19% 791,300 1,088,727 29.38 31.00 30.88 8.31 33.00 N/A 2.517B
USM Jul 22 57.25 -0.19 -0.33% 117,000 83,590 56.62 57.88 57.69 27.69 58.62 18.18 5.007B
SPOT Jul 22 38.31 -2.31 -5.69% 223,600 293,318 38.25 40.75 40.62 26.38 54.00 49.54 5.718B
LOR Jul 22 19.75 -0.38 -1.86% 638,300 1,290,909 19.69 20.44 19.94 10.75 31.88 N/A 4.821B
*TELCM_CARRIERS* No such ticker symbol. Try Symbol Lookup (Look up: *TELCM_CARRIERS*)
T Jul 22 54.75 -1.00 -1.79% 8,282,900 11,840,181 54.62 55.94 55.75 32.25 64.06 24.03 174.2B
BEL Jul 22 65.19 -0.31 -0.48% 1,539,100 2,797,909 64.00 65.62 65.62 40.44 66.94 31.04 101.2B
BLS Jul 22 47.25 +0.19 +0.40% 5,142,900 2,553,181 46.44 48.12 47.31 32.12 50.00 28.52 89.494B
GTE Jul 22 76.75 -0.19 -0.24% 1,362,600 1,596,045 75.06 76.94 76.88 46.56 78.50 22.97 74.580B
SBC Jul 22 57.62 -0.50 -0.86% 3,929,600 2,801,500 56.25 58.00 58.00 35.00 59.94 26.42 113.2B
FON Jul 22 51.62 -1.56 -2.94% 1,512,600 1,256,181 50.00 52.19 52.19 30.75 57.44 29.06 44.660B
VOD Jul 22 211.50 -2.19 -1.02% 1,164,600 1,198,045 210.06 212.94 211.31 94.00 216.44 65.15 64.995B
BCE Jul 22 48.25 -1.31 -2.65% 194,800 124,454 48.12 49.31 49.19 25.62 52.69 11.29 30.886B
USW Jul 22 57.56 -0.81 -1.39% 1,853,600 2,190,181 57.44 58.12 58.00 47.00 66.00 20.55 28.988B
FRO Jul 22 54.94 +1.31 +2.45% 2,814,800 1,302,136 52.56 55.25 53.62 24.00 60.38 51.07 9.514B
AIT Jul 22 74.44 -1.19 -1.57% 1,295,200 1,467,090 72.62 75.38 75.38 43.38 77.25 26.63 81.807B
PCS Jul 22 55.44 -2.56 -4.42% 861,000 1,072,136 55.06 57.88 57.38 12.75 61.88 N/A 26.154B
AT Jul 22 73.25 +1.06 +1.47% 1,008,900 694,681 71.75 73.25 72.00 38.25 74.56 42.71 20.609B
*INFRASTRCR_LECS* No such ticker symbol. Try Symbol Lookup (Look up: *INFRASTRCR_LECS*)
QWST Jul 22 31.06 -1.25 -3.87% 7,136,500 8,011,954 31.00 32.38 32.12 11.00 52.38 N/A 21.868B
LVLT Jul 22 60.31 -2.69 -4.27% 1,463,500 1,394,818 60.19 62.75 62.75 22.38 100.12 N/A 20.457B
GBLX Jul 22 41.94 +0.19 +0.45% 1,518,200 1,727,181 40.50 42.31 42.00 8.00 64.25 N/A 18.255B
WCII Jul 22 60.50 -1.75 -2.81% 904,500 1,242,636 60.50 63.88 61.50 10.25 64.44 N/A 2.881B
TGNT Jul 22 62.62 +0.19 +0.30% 793,300 290,272 60.38 65.88 62.31 18.25 68.25 N/A 3.303B
GTSG Jul 22 36.38 -1.62 -4.28% 1,907,300 1,607,000 35.88 38.12 37.75 10.56 45.81 N/A 5.902B
CACS Jul 22 43.06 -1.19 -2.68% 828,500 444,318 42.50 46.75 44.25 13.38 80.38 96.20 1.027B
IIXC Jul 22 42.12 +2.38 +5.97% 3,737,600 556,954 39.56 42.62 39.56 16.50 55.12 N/A 1.545B
ICGX Jul 22 23.69 -0.38 -1.56% 968,600 730,636 23.50 25.00 24.12 11.12 35.88 N/A 1.113B
NXLK Jul 22 98.44 +6.25 +6.78% 335,500 516,136 89.00 98.75 92.38 10.56 98.75 N/A 3.520B
MCLD Jul 22 61.00 +0.81 +1.35% 379,800 542,818 58.00 62.50 59.88 15.25 67.38 N/A 4.541B
CTL Jul 22 41.81 +0.44 +1.06% 570,300 568,681 41.06 41.94 41.62 28.38 49.00 16.75 5.825B
ADLAC Jul 22 60.94 -2.44 -3.85% 389,500 901,318 60.88 64.38 63.31 29.12 87.00 N/A 3.067B
MFNX Jul 22 33.56 -2.12 -5.95% 1,170,700 1,425,045 33.50 35.69 35.44 4.19 47.56 N/A 5.226B
RCNC Jul 22 45.00 -3.00 -6.25% 224,800 590,409 45.00 47.62 47.62 8.75 54.50 N/A 3.382B
*TCOM&CABLE_GEAR No such ticker symbol. Try Symbol Lookup (Look up: *TCOM&CABLE_GEAR)
ALA Jul 22 27.06 +0.12 +0.46% 789,600 684,863 26.88 27.88 27.19 15.94 46.25 8.69 21.075B
NN Jul 22 25.25 -0.62 -2.42% 591,200 948,272 25.12 25.94 25.94 15.44 39.88 37.30 4.521B
TLAB Jul 22 62.69 -3.50 -5.29% 4,789,600 3,238,000 62.38 65.94 65.62 15.69 74.00 59.63 24.545B
ADCT Jul 22 43.94 +0.69 +1.59% 4,966,300 1,851,000 43.50 46.31 45.25 15.75 53.62 49.71 5.954B
CIEN Jul 22 33.56 -1.19 -3.42% 3,022,600 3,389,045 32.25 34.62 34.50 8.12 92.38 248.21 4.074B
ECIL Jul 22 36.05 -1.14 -3.07% 396,000 456,772 36.00 37.38 37.12 19.75 45.00 N/A 3.300B
CMVT Jul 22 76.00 -2.88 -3.65% 1,428,800 973,681 74.88 78.44 78.19 19.56 82.38 46.95 5.312B
ADTN Jul 22 34.66 +0.41 +1.19% 181,600 372,727 33.69 35.00 34.50 15.62 38.38 33.25 1.366B
PAIR Jul 22 9.75 -0.44 -4.29% 4,071,500 2,223,090 9.31 10.25 10.19 6.00 16.12 36.38 690.4M
AFCI Jul 22 14.50 -0.94 -6.07% 1,532,900 1,909,181 14.50 15.50 15.44 4.00 24.38 67.12 1.112B
AWRE Jul 22 52.88 -8.12 -13.32% 1,672,600 659,363 51.62 59.00 59.00 4.25 87.12 N/A 1.130B
GIC Jul 22 41.94 -1.56 -3.59% 1,424,000 1,345,045 41.31 44.19 43.50 16.69 48.50 49.43 7.239B
SFA Jul 22 38.25 -1.44 -3.62% 549,100 641,818 38.25 39.44 39.38 11.75 41.25 35.75 2.925B
HLIT Jul 22 72.81 +7.81 +12.02% 1,419,800 293,000 68.75 78.50 70.00 7.62 78.50 N/A 1.084B
ANTC Jul 22 37.25 +0.94 +2.58% 3,364,700 847,818 36.81 41.38 36.88 11.50 42.44 30.51 1.350B
TERN Jul 22 42.75 -2.25 -5.00% 435,700 683,409 42.62 45.00 43.88 7.00 60.50 14.15 883.5M
CMTO Jul 22 17.88 -1.50 -7.74% 668,000 845,863 17.75 19.69 19.56 8.38 37.50 N/A 380.5M
*SUBS_CHIPS* No such ticker symbol. Try Symbol Lookup (Look up: *SUBS_CHIPS*)
JDSU Jul 22 159.75 -6.00 -3.62% 603,600 879,318 159.50 166.38 166.25 31.25 177.44 N/A 6.454B
SDLI Jul 22 64.00 -1.00 -1.54% 386,700 526,000 61.50 65.06 65.06 4.06 72.38 151.16 1.875B
OCLI Jul 22 76.50 -6.31 -7.62% 189,300 176,454 75.50 83.00 82.69 14.38 88.38 115.02 1.069B
GLW Jul 22 73.06 -1.94 -2.58% 1,540,500 963,681 72.62 74.12 73.50 22.88 75.00 43.35 17.831B
ETEK Jul 22 44.69 -1.88 -4.03% 237,500 591,454 44.00 46.12 46.12 19.44 51.19 110.86 2.745B
VTSS Jul 22 60.00 -2.06 -3.32% 1,908,100 1,288,863 59.25 62.75 62.50 17.12 73.88 73.01 4.561B
AMCC Jul 22 87.25 +2.25 +2.65% 540,100 390,636 82.88 89.38 84.38 12.25 95.00 119.72 2.322B
MCRL Jul 22 75.25 +1.88 +2.56% 170,700 106,000 68.56 76.25 73.50 22.75 83.44 83.38 1.520B
TXCC Jul 22 45.88 +2.81 +6.53% 679,200 318,636 43.88 49.12 44.25 7.31 52.25 87.88 1.162B
ANAD Jul 22 35.75 +0.06 +0.18% 413,500 271,727 34.12 35.94 35.38 4.62 39.25 N/A 529.4M
TQNT Jul 22 43.62 -3.38 -7.18% 842,600 546,409 41.75 46.88 46.88 7.31 51.88 57.32 626.2M
GALT Jul 22 59.94 +4.81 +8.73% 949,200 420,000 55.00 60.62 55.62 6.62 64.75 N/A 1.235B
BRCM Jul 22 121.88 -9.38 -7.14% 3,426,700 2,154,500 121.25 130.00 128.50 23.50 149.50 267.86 11.268B
PMCS Jul 22 75.00 -1.38 -1.80% 1,931,900 744,227 70.50 77.38 76.75 11.44 86.62 77.15 4.759B
MMCN Jul 22 43.62 +1.75 +4.18% 1,126,200 504,045 40.88 44.00 41.38 7.75 51.50 107.37 1.331B
DSPG Jul 22 44.62 -1.44 -3.12% 464,300 274,045 43.25 45.25 43.31 9.62 46.25 37.15 514.9M
PWAV Jul 22 31.94 -0.69 -2.11% 614,900 407,227 31.50 33.25 32.56 5.62 39.19 N/A 635.1M
SAWS Jul 22 61.62 -3.50 -5.37% 471,300 216,909 60.25 64.88 64.88 10.25 68.25 50.48 1.297B
DSP Jul 22 20.94 -0.19 -0.89% 677,700 513,227 20.50 22.12 21.12 4.62 32.62 28.17 829.6M
*CABLE* No such ticker symbol. Try Symbol Lookup (Look up: *CABLE*)
TWX Jul 22 74.31 -2.81 -3.65% 2,079,100 2,737,136 74.12 77.00 77.00 37.56 78.62 233.71 84.403B
UMG Jul 22 73.62 -1.19 -1.59% 1,254,100 3,236,272 73.62 74.69 74.62 33.44 81.81 31.57 44.583B
CWP Jul 22 37.94 -0.50 -1.30% 33,600 134,454 37.94 38.62 38.25 25.75 49.88 21.24 30.486B
CMCSK Jul 22 39.50 -2.06 -4.96% 2,713,600 4,027,318 39.50 41.38 41.38 16.81 42.56 29.06 27.630B
COX Jul 22 38.62 -1.12 -2.83% 886,200 787,136 38.12 39.75 39.75 20.75 44.44 13.52 20.373B
TCAT Jul 22 58.69 -0.56 -0.95% 405,200 562,636 58.56 59.62 59.12 21.38 61.62 65.83 2.926B
CVC Jul 22 70.75 -2.75 -3.74% 250,900 502,454 70.12 73.50 73.38 32.00 91.88 N/A 7.715B
RG Jul 22 18.94 -1.00 -5.02% 144,600 369,500 18.69 20.00 20.00 5.31 23.94 9.11 4.409B
CTYA Jul 22 45.00 -1.50 -3.23% 142,300 364,727 45.00 47.00 46.06 15.50 60.12 14.13 1.480B
CTV Jul 22 34.38 +4.44 +14.82% 1,543,900 440,772 32.00 35.12 32.12 8.75 35.12 34.41 1.739B
CQ Jul 22 36.31 +0.44 +1.22% 150,300 149,363 35.94 36.31 36.12 21.75 39.62 44.84 1.913B
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
CATT Jul 22 20.00 -1.06 -5.04% 91,500 192,818 19.81 21.00 21.00 9.94 30.69 32.91 251.6M
INSS Jul 22 42.12 -3.31 -7.29% 208,300 317,772 41.50 45.00 45.00 16.38 49.50 117.51 2.385B
SAVLY Jul 22 14.00 +0.69 +5.16% 1,282,700 1,363,681 13.62 14.38 14.38 5.25 36.25 36.98 548.5M
LHSG Jul 22 37.19 -1.12 -2.94% 72,900 158,318 37.06 37.62 37.50 25.50 76.50 98.24 1.970B
*TOWERS* No such ticker symbol. Try Symbol Lookup (Look up: *TOWERS*)
BIGT Jul 22 25.06 -0.69 -2.67% 6,999,200 358,818 24.48 25.25 24.50 13.38 30.00 N/A 802.7M
AMT Jul 22 23.06 -0.06 -0.27% 476,600 435,681 23.00 23.31 23.12 13.25 30.25 N/A 3.327B
*FOREIGN_CARRIERS No such ticker symbol. Try Symbol Lookup (Look up: *FOREIGN_CARRIERS)
BTY Jul 22 171.75 -4.25 -2.41% 40,500 22,272 171.50 174.00 172.50 114.00 184.38 24.28 111.1B
DT Jul 22 41.31 -0.19 -0.45% 84,800 230,772 41.00 41.62 41.38 23.75 47.62 N/A 123.7B
FTE Jul 22 70.94 -0.56 -0.79% 3,300 8,500 70.00 70.94 70.25 58.12 99.12 N/A 72.683B
TEF Jul 22 149.31 -1.50 -0.99% 34,100 53,500 149.12 150.75 150.56 92.06 161.75 34.04 48.648B
SCM Jul 22 35.48 +0.05 +0.13% 18,600 20,318 35.00 35.75 35.12 27.12 46.12 N/A 26.099B
ENT Jul 22 100.88 -3.19 -3.06% 125,200 110,409 100.25 102.38 102.31 33.00 106.38 N/A 20.324B
ORNGY Jul 22 80.00 +0.62 +0.79% 7,500 74,090 79.50 81.00 80.50 33.00 85.62 N/A 19.172B
COLT Jul 22 95.12 +2.38 +2.56% 133,600 64,545 93.00 95.38 93.00 25.31 96.25 N/A 14.113B
SKM Jul 22 13.38 -0.58 -4.14% 1,885,800 861,954 12.50 14.06 13.88 5.44 18.50 64.36 7.794B
PHI Jul 22 31.00 -0.62 -1.98% 117,600 201,045 31.00 31.25 31.00 15.31 33.50 N/A 3.754B
PT Jul 22 41.75 -1.12 -2.62% 193,700 108,863 40.25 42.88 42.69 32.31 62.62 14.63 7.932B
NZT Jul 22 35.12 -0.31 -0.88% 8,500 47,272 35.12 35.56 35.25 28.75 42.50 N/A 7.692B
TGO Jul 22 28.06 -0.94 -3.23% 40,600 198,363 27.88 29.00 29.00 18.94 40.94 N/A 7.096B
TDP Jul 22 15.00 +0.44 +3.00% 544,100 242,000 14.56 15.06 14.56 10.25 21.38 N/A 3.508B
MTA Jul 22 29.44 -0.25 -0.84% 26,500 97,045 29.25 29.62 29.62 18.75 34.12 21.99 6.107B
TLD Jul 22 27.50 0.00 0.00% 22,500 59,590 27.44 27.62 27.50 21.81 36.06 20.07 5.953B
TAR Jul 22 29.31 -0.56 -1.88% 471,300 785,136 29.12 29.62 29.62 19.00 39.88 13.34 6.275B
VNT Jul 22 25.12 -0.44 -1.71% 108,100 256,681 25.00 25.25 25.00 10.12 32.00 14.78 3.589B
|
