=-= Friday July 30, 1999,,,Telecom =-=
Symbol Last Trade Change Volume Avg Vol Day's Range Open 52-week Range P/E Mkt Cap
^NWX 4:47PM 568.38 +3.80 +0.67% N/A N/A 564.58 576.84 564.58 217.29 625.50 N/A N/A
CSCO 4:01PM 62.12 +0.38 +0.61% 15,465,800 15,341,000 62.00 63.81 62.19 20.56 69.25 106.47 200.2B
LU 5:14PM 65.69 +0.25 +0.38% 8,263,400 9,419,590 65.06 67.12 65.81 26.69 79.75 61.73 199.9B
WCOM 4:01PM 82.50 -1.62 -1.93% 13,947,400 10,727,318 82.38 84.50 84.25 39.00 96.75 N/A 153.5B
NT 4:02PM 88.62 +0.31 +0.35% 1,409,300 1,780,181 88.00 89.81 89.25 26.81 94.12 N/A 59.206B
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
NOK 4:00PM 85.06 +0.06 +0.07% 2,097,000 2,188,090 84.88 86.94 86.25 29.50 99.38 41.06 103.1B
ERICY 4:01PM 32.06 +0.31 +0.98% 1,563,800 3,540,000 31.88 32.75 31.94 15.00 34.12 46.69 57.305B
MOT 4:01PM 91.25 +0.56 +0.62% 2,228,500 2,949,181 90.25 92.12 90.75 38.38 100.19 98.57 55.024B
QCOM 4:01PM 156.00 -0.38 -0.24% 2,482,000 3,568,318 151.50 158.00 156.62 18.88 167.25 229.96 23.501B
DISH 4:00PM 68.38 -4.12 -5.69% 578,300 530,727 66.00 73.88 73.22 8.50 88.25 N/A 2.167B
GILTF 3:57PM 52.75 0.00 0.00% 208,000 284,045 52.38 54.75 53.12 31.75 67.00 N/A 790.7M
IRID 4:00PM 5.62 -0.44 -7.22% 1,821,000 1,832,181 5.50 6.25 6.16 4.94 49.88 N/A 111.0M
GSTRF 4:00PM 25.69 -1.69 -6.16% 1,185,900 1,067,818 25.38 27.88 27.75 8.31 33.00 N/A 2.107B
USM 4:01PM 55.50 +0.12 +0.23% 69,700 80,090 55.44 55.88 55.50 27.69 58.62 17.52 4.854B
SPOT 4:01PM 36.94 +0.31 +0.85% 159,000 276,863 36.50 38.62 37.50 26.38 53.62 44.66 5.513B
LOR 4:02PM 18.88 -0.38 -1.95% 1,010,600 1,296,681 18.88 19.62 19.56 10.75 28.88 N/A 4.607B
*TELCM_CARRIERS* No such ticker symbol. Try Symbol Lookup (Look up: *TELCM_CARRIERS*)
T 5:09PM 52.12 -1.31 -2.46% 13,768,200 10,631,772 51.75 53.94 53.94 32.25 64.06 22.17 165.9B
BEL 4:13PM 64.00 -1.25 -1.92% 2,692,700 2,738,954 63.62 65.88 65.31 40.44 66.94 30.92 99.346B
BLS 5:05PM 48.06 +0.19 +0.39% 2,890,500 2,534,409 47.56 48.31 48.12 32.12 50.00 27.36 91.033B
GTE 4:13PM 73.75 -0.81 -1.09% 1,909,900 1,623,090 73.00 75.38 74.56 46.56 78.50 21.55 71.664B
SBC 4:13PM 57.12 +0.69 +1.22% 3,532,700 2,791,772 55.81 57.31 56.44 35.00 59.94 25.65 112.2B
FON 4:02PM 51.69 -2.31 -4.28% 1,564,800 1,322,227 50.94 54.38 54.38 30.75 57.44 29.19 44.714B
VOD 4:00PM 210.50 +3.50 +1.69% 1,201,400 1,213,954 209.00 212.94 209.00 94.00 216.44 60.88 64.687B
BCE 4:00PM 49.69 +0.75 +1.54% 184,700 123,272 49.12 50.19 49.25 25.62 52.69 9.30 31.806B
USW 4:01PM 57.31 -0.38 -0.65% 805,100 2,181,272 57.00 58.12 57.75 47.00 66.00 19.82 28.862B
FRO 4:02PM 55.44 -0.31 -0.56% 658,000 1,249,954 55.06 55.88 55.75 24.00 60.38 53.10 9.601B
AIT 5:09PM 72.50 +0.75 +1.05% 1,804,800 1,485,000 71.25 73.44 71.50 43.38 77.25 25.26 79.678B
PCS 4:01PM 60.62 -1.38 -2.22% 2,597,000 1,181,681 60.62 63.56 62.25 12.75 66.88 N/A 28.602B
AT 4:01PM 71.81 -1.19 -1.63% 544,200 697,272 71.06 73.75 73.75 38.25 75.00 43.20 20.204B
NXTL 4:00PM 53.56 -0.88 -1.61% 1,814,800 4,474,681 53.38 55.06 54.75 15.38 58.31 N/A 14.897B
OMPT 4:00PM 42.88 -0.12 -0.29% 496,200 1,354,818 41.88 43.25 43.06 4.62 43.75 N/A 2.282B
VSTR 4:01PM 45.12 -0.19 -0.41% 1,662,600 1,120,545 44.12 45.94 45.88 16.38 46.62 N/A 4.311B
*INFRASTRCR_LECS* No such ticker symbol. Try Symbol Lookup (Look up: *INFRASTRCR_LECS*)
QWST 4:01PM 29.50 -0.50 -1.67% 5,714,500 8,762,772 29.50 30.50 30.38 11.00 52.38 88.24 20.768B
LVLT 4:01PM 53.00 -0.75 -1.40% 1,070,300 1,413,227 52.69 55.00 55.00 22.38 100.12 N/A 17.977B
GBLX 4:01PM 41.50 -0.62 -1.48% 701,700 1,674,090 40.31 42.38 41.94 8.00 64.25 N/A 18.065B
WCII 4:00PM 52.50 -2.25 -4.11% 1,133,300 1,212,727 52.25 56.25 55.00 10.25 64.44 N/A 2.500B
TGNT 4:00PM 72.12 +0.50 +0.70% 333,000 308,636 71.00 73.38 71.94 18.25 75.62 N/A 3.804B
GTSG 4:00PM 31.88 +1.12 +3.66% 1,992,200 1,707,181 30.44 32.25 30.50 10.56 45.81 N/A 5.172B
CACS 3:59PM 33.00 -0.62 -1.86% 249,900 487,227 32.12 35.00 34.25 13.38 80.38 50.95 787.3M
IIXC 4:00PM 42.50 +0.12 +0.29% 347,600 578,272 42.38 42.69 42.56 16.50 54.75 N/A 1.559B
ICGX 4:00PM 22.62 -0.81 -3.47% 626,700 712,363 21.88 24.12 23.75 11.12 33.75 N/A 1.063B
NXLK 4:00PM 112.12 +4.12 +3.82% 477,800 524,045 108.00 115.38 108.50 10.56 109.31 N/A 4.010B
MCLD 4:00PM 29.81 +0.25 +0.85% 275,700 542,681 29.62 31.12 30.00 7.62 33.69 N/A 4.439B
CTL 4:01PM 42.75 -0.38 -0.87% 472,700 556,227 42.50 43.12 43.12 28.38 49.00 27.82 5.956B
ADLAC 4:00PM 60.88 +0.38 +0.62% 873,800 788,318 60.00 61.75 61.75 29.12 87.00 N/A 3.064B
MFNX 4:00PM 32.12 +0.44 +1.38% 2,166,100 1,469,363 31.12 33.00 32.50 4.19 47.56 N/A 5.002B
RCNC 4:00PM 42.00 -3.00 -6.67% 634,300 569,227 41.62 45.88 45.38 8.75 54.50 N/A 3.156B
*TCOM&CABLE_GEAR No such ticker symbol. Try Symbol Lookup (Look up: *TCOM&CABLE_GEAR)
ALA 4:05PM 30.88 +0.62 +2.07% 1,255,400 721,136 30.50 31.62 30.69 15.94 43.12 9.76 24.044B
NN 4:14PM 27.12 -0.31 -1.14% 3,178,900 940,954 26.06 28.75 28.12 15.44 39.88 39.55 4.857B
TLAB 4:01PM 61.56 -0.25 -0.40% 2,279,900 3,311,272 61.25 63.12 62.50 15.69 74.00 55.69 24.104B
ADCT 4:00PM 44.50 +0.31 +0.71% 19,040,900 1,861,954 43.50 45.81 44.75 15.75 53.62 50.79 6.030B
CIEN 4:01PM 33.75 -0.56 -1.64% 3,809,700 3,354,181 33.62 35.62 35.44 8.12 86.44 245.09 4.096B
ECIL 3:58PM 33.94 0.00 0.00% 111,700 442,318 33.88 34.50 34.06 19.75 45.00 N/A 3.107B
CMVT 4:01PM 75.56 +3.38 +4.68% 1,027,900 980,272 72.25 75.75 72.25 19.56 82.38 42.97 5.281B
ADTN 4:00PM 37.81 +1.81 +5.03% 1,005,900 378,909 37.12 38.88 37.81 15.62 38.38 34.95 1.490B
PAIR 4:01PM 9.44 +0.38 +4.14% 1,030,600 2,169,909 9.12 9.44 9.25 6.00 16.12 32.37 668.3M
AFCI 4:00PM 16.62 -0.25 -1.48% 2,223,100 2,000,227 16.12 16.75 16.56 4.00 21.88 93.75 1.275B
AWRE 3:59PM 46.19 -0.50 -1.07% 237,100 643,500 46.00 47.94 47.25 4.25 87.12 466.88 987.4M
GIC 4:02PM 45.38 +0.31 +0.69% 620,400 1,360,136 45.00 46.00 45.75 16.69 48.50 47.94 7.832B
SFA 4:03PM 36.50 -0.06 -0.17% 832,200 643,318 35.88 37.31 36.62 11.75 41.25 32.94 2.792B
HLIT 3:59PM 79.50 +0.75 +0.95% 226,700 277,727 78.00 79.88 79.25 7.62 83.00 218.75 1.184B
ANTC 3:59PM 41.94 +2.56 +6.51% 472,200 795,681 39.38 41.94 39.44 11.50 42.44 33.09 1.520B
TERN 4:01PM 39.12 +0.75 +1.95% 292,600 659,272 37.62 39.88 38.12 7.00 60.50 12.07 808.6M
CMTO 4:00PM 18.00 +0.19 +1.05% 157,300 835,590 17.62 18.12 17.94 8.38 37.50 43.45 383.1M
*SUBS_CHIPS* No such ticker symbol. Try Symbol Lookup (Look up: *SUBS_CHIPS*)
JDSU 4:00PM 90.38 +3.38 +3.88% 2,133,500 1,053,863 87.50 90.50 88.75 15.62 88.88 N/A 7.987B
SDLI 3:59PM 67.94 +0.31 +0.46% 436,800 550,772 65.75 69.00 68.00 4.06 72.75 130.05 1.991B
OCLI 4:00PM 71.75 +0.75 +1.06% 230,900 180,409 70.81 72.25 71.50 14.38 88.38 98.61 1.003B
GLW 4:13PM 70.00 -0.50 -0.71% 820,500 940,681 69.62 70.44 70.25 22.88 75.00 40.75 17.084B
ETEK 4:00PM 41.94 -1.12 -2.61% 402,400 587,272 41.62 43.31 42.88 19.44 51.19 95.69 2.576B
VTSS 4:01PM 63.88 +3.62 +6.02% 1,454,900 1,280,500 60.38 64.88 60.50 17.12 73.88 70.88 4.856B
AMCC 4:00PM 94.00 +3.50 +3.87% 409,500 395,681 90.50 95.38 90.50 12.25 95.00 127.46 2.502B
MCRL 4:00PM 79.00 0.00 0.00% 242,300 107,272 75.25 81.88 80.25 22.75 83.44 84.04 1.595B
TXCC 4:01PM 43.88 -1.00 -2.23% 214,200 335,363 43.50 45.69 45.00 7.31 52.25 91.58 1.112B
ANAD 4:01PM 31.00 -1.69 -5.16% 127,800 258,227 30.88 33.00 32.62 4.62 39.25 N/A 459.0M
TQNT 4:01PM 41.50 +1.50 +3.75% 669,200 573,227 40.38 41.88 41.38 7.31 51.88 43.17 595.7M
GALT 3:59PM 53.62 +1.62 +3.13% 418,000 455,681 52.00 53.75 52.62 6.62 64.75 N/A 1.105B
BRCM 4:01PM 120.50 -2.06 -1.68% 1,496,800 2,197,909 119.00 125.75 123.56 23.50 149.50 272.36 11.141B
PMCS 4:00PM 78.25 +0.38 +0.48% 619,800 778,636 76.94 79.44 79.06 11.44 86.62 78.66 4.963B
MMCN 3:57PM 42.19 +0.69 +1.66% 292,500 509,863 41.75 43.88 42.00 7.75 51.50 106.41 1.287B
DSPG 4:00PM 39.69 +0.94 +2.42% 127,100 297,363 39.00 39.69 39.00 9.62 46.25 19.38 457.9M
PWAV 4:00PM 35.62 +1.50 +4.40% 284,900 427,863 33.75 36.38 34.12 5.62 39.19 N/A 708.4M
SAWS 3:59PM 64.00 -2.12 -3.21% 214,700 217,045 63.88 66.00 66.00 10.25 68.25 51.26 1.347B
DSP 4:01PM 23.44 +0.88 +3.88% 346,900 500,136 22.38 23.44 22.56 4.62 32.62 30.08 928.7M
*CABLE* No such ticker symbol. Try Symbol Lookup (Look up: *CABLE*)
TWX 4:01PM 72.00 -0.62 -0.86% 1,790,800 2,544,681 71.75 74.44 72.75 37.56 78.62 220.08 81.777B
UMG 4:02PM 72.38 -1.31 -1.78% 1,840,500 2,762,909 72.38 73.81 73.62 33.44 81.81 31.09 43.826B
CWP 4:08PM 36.00 -0.75 -2.04% 192,100 131,727 36.00 37.50 37.19 25.75 49.88 20.30 28.929B
CMCSK 4:01PM 38.50 +0.38 +0.98% 1,659,200 3,759,818 37.94 38.94 38.56 16.81 42.56 26.66 26.930B
COX 4:03PM 37.44 +1.06 +2.92% 531,700 799,318 36.25 37.50 37.00 20.75 44.44 9.45 19.747B
TCAT 4:01PM 58.62 +1.03 +1.79% 273,100 550,318 57.75 58.81 58.00 21.38 61.62 63.99 2.923B
CVC 4:01PM 69.81 -0.19 -0.27% 358,300 503,454 69.75 71.62 71.00 32.00 91.88 N/A 7.612B
RG 3:59PM 18.75 +0.75 +4.17% 534,500 366,000 18.00 19.44 18.00 5.31 23.94 90.75 4.365B
CTYA 4:00PM 44.53 +0.34 +0.78% 1,044,800 331,500 43.75 44.75 44.75 15.50 60.12 13.43 1.464B
CTV 4:00PM 34.19 -1.06 -3.01% 457,500 439,818 33.38 35.81 35.38 8.75 36.69 34.22 1.730B
CQ 4:01PM 36.38 +0.38 +1.04% 166,500 151,772 35.62 36.38 35.81 21.75 39.62 45.00 1.916B
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
CATT 4:00PM 18.88 +0.50 +2.72% 60,900 194,500 18.62 19.62 19.06 9.94 30.69 28.71 237.5M
INSS 4:00PM 43.06 -1.88 -4.17% 441,900 316,590 42.81 46.12 45.12 16.38 49.50 109.60 2.438B
SAVLY 3:59PM 15.00 +0.44 +3.00% 1,476,200 1,283,045 14.44 15.14 14.69 5.25 36.25 33.87 587.7M
LHSG 4:00PM 36.00 +0.25 +0.70% 185,300 159,954 36.00 36.75 36.12 25.50 71.50 91.67 1.907B
*TOWERS* No such ticker symbol. Try Symbol Lookup (Look up: *TOWERS*)
BIGT 4:00PM 24.69 +0.44 +1.80% 411,000 392,500 24.44 24.88 24.44 13.38 30.00 N/A 1.004B
AMT 4:02PM 23.19 +0.25 +1.09% 264,600 438,181 23.00 24.12 23.00 13.25 30.25 N/A 3.345B
*FOREIGN_CARRIERS No such ticker symbol. Try Symbol Lookup (Look up: *FOREIGN_CARRIERS)
BTY 4:02PM 176.00 +2.19 +1.26% 30,800 23,363 173.00 177.25 175.69 114.00 184.62 23.97 113.9B
DT 4:02PM 40.44 +0.81 +2.05% 180,800 224,818 39.62 40.81 39.62 23.75 47.62 41.28 121.1B
FTE 4:01PM 71.38 -0.62 -0.87% 4,000 8,272 70.75 71.50 71.38 58.12 99.12 N/A 73.132B
TEF 4:01PM 47.75 -0.25 -0.52% 41,100 55,863 47.44 48.44 47.62 30.69 53.88 32.50 46.672B
SCM 4:01PM 35.88 +0.25 +0.70% 12,500 21,136 35.50 36.12 35.50 27.12 46.12 N/A 26.386B
ENT 4:01PM 88.94 +3.69 +4.33% 421,900 121,545 87.00 89.88 88.00 33.00 106.38 N/A 17.919B
ORNGY 3:51PM 80.75 +2.62 +3.36% 142,300 75,000 79.31 80.75 79.31 33.00 85.62 N/A 19.352B
COLT 3:59PM 90.12 +1.50 +1.69% 37,600 62,863 89.25 91.00 90.25 25.31 96.25 N/A 13.371B
SKM 4:03PM 14.19 +0.06 +0.44% 780,100 857,681 14.00 14.38 14.00 5.44 18.50 65.15 8.267B
PHI 4:01PM 29.19 +0.38 +1.30% 32,100 199,000 29.00 29.38 29.00 15.31 33.50 N/A 3.534B
PT 4:02PM 44.06 +0.81 +1.88% 91,200 115,727 43.75 44.31 43.81 32.31 62.50 14.76 8.372B
NZT 4:03PM 35.69 +0.12 +0.35% 21,400 45,000 35.69 36.12 36.00 28.75 42.50 N/A 7.816B
TGO 4:00PM 22.06 +0.38 +1.73% 529,000 205,272 21.88 22.81 21.88 18.94 40.94 N/A 5.578B
TDP 3:35PM 14.62 -0.06 -0.43% 38,900 235,181 14.38 14.69 14.38 10.25 21.25 N/A 3.420B
MTA 3:52PM 31.12 +0.44 +1.43% 41,700 95,590 30.94 31.12 30.94 18.75 34.12 22.73 6.457B
TLD 3:59PM 29.44 +0.19 +0.64% 127,600 63,863 29.00 29.94 29.69 21.81 36.06 21.35 6.372B
TAR 4:02PM 28.94 -0.31 -1.07% 372,500 789,409 28.88 29.69 29.50 19.00 39.88 13.06 6.195B
VNT 4:02PM 24.19 -0.31 -1.28% 91,100 250,045 24.19 24.75 24.25 10.12 32.00 14.16 3.455B
|
