=-= Friday 8/13/99,,,Telecom =-=
Symbol Last Trade Change Volume Avg Vol Day's Range Open 52-week Range P/E Mkt Cap
^NWX Aug 13 570.28 +19.83 +3.60% N/A N/A 550.45 570.47 550.45 217.29 625.50 N/A N/A
CSCO Aug 13 63.56 +1.88 +3.04% 20,731,900 16,813,090 62.25 63.56 62.56 20.56 69.25 99.50 204.9B
LU Aug 13 65.88 +2.12 +3.33% 8,783,300 9,732,045 64.56 66.44 64.88 26.69 79.75 60.14 201.8B
WCOM Aug 13 78.69 +2.56 +3.37% 14,970,600 11,326,727 77.19 78.69 77.88 39.00 96.75 N/A 146.4B
NT Aug 13 86.75 +4.12 +4.99% 1,310,400 1,802,318 83.50 87.19 83.94 26.81 94.12 N/A 57.953B
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
NOK Aug 13 85.76 +2.95 +3.56% 2,817,500 2,360,500 84.62 86.62 85.38 29.50 99.38 40.01 104.0B
ERICY Aug 13 31.38 +0.69 +2.24% 3,590,600 3,541,272 30.69 31.38 30.81 15.00 34.12 45.13 56.077B
MOT Aug 13 93.00 +5.25 +5.98% 2,885,200 2,974,454 89.19 93.00 90.12 38.38 100.19 95.38 56.470B
QCOM Aug 13 160.00 +9.00 +5.96% 3,072,000 3,840,545 152.75 160.00 153.06 18.88 167.25 222.06 25.687B
DISH Aug 13 64.62 +1.25 +1.97% 1,003,400 652,409 63.88 67.00 66.88 8.50 88.25 N/A 3.500B
GILTF Aug 13 48.00 -2.00 -4.00% 386,900 249,500 47.88 50.25 50.00 31.75 67.00 N/A 719.5M
IRID Aug 13 3.06 -1.19 -27.94% 4,785,800 2,179,454 2.75 4.31 4.28 2.75 49.88 N/A 60.4M
GSTRF Aug 13 28.31 +0.31 +1.12% 1,128,100 1,195,500 27.00 28.94 28.75 8.31 33.00 N/A 2.322B
USM Aug 13 54.62 +0.56 +1.04% 110,000 86,181 53.88 54.62 54.12 27.69 58.62 17.11 4.777B
SPOT Aug 13 37.19 +3.19 +9.38% 523,000 280,545 34.75 37.25 35.06 26.38 53.62 41.46 5.551B
LOR Aug 13 18.38 -0.12 -0.68% 1,142,500 1,269,090 18.31 18.94 18.88 10.75 25.69 N/A 4.485B
*TELCM_CARRIERS* No such ticker symbol. Try Symbol Lookup (Look up: *TELCM_CARRIERS*)
T Aug 13 49.25 +0.81 +1.68% 7,505,600 9,628,909 48.56 49.25 48.88 32.25 64.06 20.10 156.7B
BEL Aug 13 64.19 +2.06 +3.32% 3,229,000 2,697,590 62.19 64.62 62.19 40.62 66.94 29.44 99.666B
BLS Aug 13 48.62 +0.50 +1.04% 2,325,200 2,554,863 47.81 48.69 48.38 32.12 51.31 27.50 91.677B
GTE Aug 13 75.88 +2.19 +2.97% 2,224,200 1,635,727 74.00 75.88 74.00 46.56 78.50 21.30 74.426B
SBC Aug 13 56.00 +0.94 +1.70% 2,831,400 2,870,818 55.12 56.38 55.25 35.00 59.94 25.03 110.2B
FON Aug 13 53.12 +3.25 +6.52% 3,913,700 1,504,227 51.38 54.88 52.00 30.75 57.44 26.96 45.958B
USW Aug 13 55.31 +1.25 +2.31% 1,048,900 2,240,181 54.25 55.56 54.25 47.00 66.00 18.58 27.913B
FRO Aug 13 47.25 +2.88 +6.48% 1,589,400 1,466,863 45.75 48.25 46.25 24.00 60.38 45.28 8.194B
AIT Aug 13 72.19 +1.38 +1.94% 1,456,100 1,502,454 70.94 72.81 71.06 43.38 77.25 24.93 79.362B
PCS Aug 13 57.00 +0.19 +0.33% 612,600 1,183,863 56.50 57.50 57.06 12.75 66.88 N/A 26.892B
AT Aug 13 71.12 +2.12 +3.08% 360,200 683,000 69.50 71.25 69.50 40.00 75.00 40.83 20.039B
NXTL Aug 13 54.25 +1.12 +2.12% 5,989,200 4,370,454 52.44 54.25 53.19 15.38 58.31 N/A 15.088B
OMPT Aug 13 41.12 +1.06 +2.65% 314,100 1,250,000 40.38 41.38 40.88 4.62 44.00 N/A 2.189B
VSTR Aug 13 42.25 +1.38 +3.36% 762,000 1,226,045 40.75 42.38 42.12 16.38 46.62 N/A 4.039B
*INFRASTRCR_LECS* No such ticker symbol. Try Symbol Lookup (Look up: *INFRASTRCR_LECS*)
QWST Aug 13 28.50 +2.38 +9.09% 7,539,300 9,491,681 27.06 28.56 27.38 11.00 52.38 76.84 21.252B
LVLT Aug 13 54.50 +4.50 +9.00% 1,861,300 1,469,136 50.50 55.75 50.50 22.38 100.12 N/A 18.524B
GBLX Aug 13 32.75 +1.25 +3.97% 2,013,000 1,837,818 32.00 33.25 32.50 8.00 64.25 N/A 14.239B
WCII Aug 13 44.94 +0.19 +0.42% 845,500 1,225,590 44.88 46.75 45.75 10.25 64.44 N/A 2.140B
TGNT Aug 13 61.00 -1.50 -2.40% 254,500 316,681 60.50 63.00 62.12 18.25 75.62 N/A 3.217B
GTSG Aug 13 32.50 +0.25 +0.78% 1,711,800 1,884,136 31.88 33.12 32.88 10.56 45.81 N/A 5.274B
CACS Aug 13 38.56 -1.06 -2.68% 443,500 396,000 38.50 41.50 40.25 13.38 80.38 60.04 920.0M
IIXC Aug 13 38.81 +1.12 +2.99% 387,000 543,363 37.50 39.25 37.50 16.50 54.75 N/A 1.424B
ICGX Aug 13 19.00 +0.56 +3.05% 218,600 697,954 18.50 19.88 19.06 11.12 28.56 N/A 893.0M
NXLK Aug 13 97.62 +10.38 +11.89% 721,700 605,545 91.75 97.94 92.00 10.56 115.38 N/A 3.491B
MCLD Aug 13 24.75 +1.00 +4.21% 667,400 634,045 24.12 24.88 24.50 7.62 33.69 N/A 3.685B
CTL Aug 13 41.88 +0.56 +1.36% 427,700 518,363 41.12 42.06 41.31 28.38 49.00 26.65 5.834B
ADLAC Aug 13 58.00 +2.00 +3.57% 1,183,700 743,318 55.75 59.00 56.25 29.12 87.00 N/A 2.919B
MFNX Aug 13 27.75 -0.25 -0.89% 2,818,800 1,900,909 27.50 30.12 29.88 4.19 47.56 N/A 4.321B
RCNC Aug 13 36.62 +0.50 +1.38% 194,200 595,590 36.50 37.44 37.00 8.75 54.50 N/A 2.752B
*TCOM&CABLE_GEAR No such ticker symbol. Try Symbol Lookup (Look up: *TCOM&CABLE_GEAR)
ALA Aug 13 30.06 +0.44 +1.48% 7,634,700 827,000 29.69 30.31 30.06 15.94 40.00 9.56 23.411B
NN Aug 13 25.94 +0.19 +0.73% 1,172,700 927,772 25.81 26.38 26.00 15.44 39.88 37.12 4.680B
TLAB Aug 13 62.62 +5.56 +9.75% 4,331,100 3,460,318 58.00 62.75 58.00 15.69 74.00 51.41 24.566B
ADCT Aug 13 45.12 +2.88 +6.80% 1,451,300 2,105,136 42.69 45.12 42.69 15.75 53.62 48.56 6.114B
CIEN Aug 13 34.00 +1.88 +5.84% 3,351,100 3,404,227 32.50 34.75 32.88 8.12 59.25 229.46 4.127B
ECIL Aug 13 29.69 +1.31 +4.63% 1,607,100 457,500 26.31 30.69 29.00 19.75 45.00 N/A 2.718B
CMVT Aug 13 77.81 +2.38 +3.15% 1,325,800 1,032,409 75.38 78.88 75.50 19.56 82.38 44.90 5.438B
ADTN Aug 13 40.00 0.00 0.00% 155,600 463,636 39.38 40.25 39.88 15.62 40.75 38.83 1.576B
PAIR Aug 13 10.00 +0.19 +1.91% 2,915,200 2,030,636 9.75 10.75 10.19 6.00 16.12 35.04 708.1M
AFCI Aug 13 15.12 +0.56 +3.86% 1,559,900 2,143,409 14.69 15.50 14.94 4.00 17.44 80.90 1.166B
AWRE Aug 13 41.88 +1.38 +3.40% 298,600 596,681 40.25 42.94 42.31 4.25 87.12 405.00 895.2M
GIC Aug 13 48.19 +5.25 +12.23% 2,035,300 1,284,000 45.56 48.75 45.88 16.69 48.75 45.68 8.354B
SFA Aug 13 47.12 +7.31 +18.37% 4,105,100 685,136 42.62 47.31 43.00 11.75 47.31 35.87 3.604B
HLIT Aug 13 93.25 +5.06 +5.74% 524,200 288,863 89.12 93.88 89.25 7.62 93.88 244.97 1.388B
ANTC Aug 13 45.12 +4.75 +11.76% 1,411,000 742,409 41.12 45.12 41.25 11.50 45.12 33.93 1.636B
TERN Aug 13 34.31 +0.81 +2.43% 641,600 658,363 33.88 35.69 34.50 7.00 60.50 N/A 709.1M
CMTO Aug 13 16.44 +0.94 +6.05% 384,100 781,909 15.69 16.50 15.69 8.38 37.50 37.80 349.9M
*SUBS_CHIPS* No such ticker symbol. Try Symbol Lookup (Look up: *SUBS_CHIPS*)
JDSU Aug 13 97.06 +5.06 +5.50% 1,843,300 1,282,818 93.62 97.12 94.25 15.62 97.12 N/A 8.578B
SDLI Aug 13 70.00 +4.62 +7.07% 666,000 609,727 65.75 70.62 65.75 4.06 74.00 125.72 2.188B
OCLI Aug 13 69.06 +6.81 +10.94% 159,000 171,409 62.12 70.00 62.12 14.38 88.38 86.46 965.2M
GLW Aug 13 64.62 +3.25 +5.30% 1,795,400 996,272 61.88 65.19 61.88 22.88 75.00 35.48 15.815B
ETEK Aug 13 44.75 +2.34 +5.53% 833,200 556,272 42.38 45.00 42.50 19.44 51.19 94.24 2.956B
VTSS Aug 13 70.25 +2.50 +3.69% 1,312,900 1,354,954 68.38 72.38 68.75 17.12 73.88 79.71 5.391B
AMCC Aug 13 91.50 -1.06 -1.15% 367,500 442,500 89.50 93.75 93.75 12.25 99.50 130.37 2.435B
MCRL Aug 13 81.00 +4.00 +5.19% 178,400 114,272 77.88 81.75 77.88 22.75 83.44 81.91 1.636B
TXCC Aug 13 52.00 +2.50 +5.05% 319,500 342,136 49.75 52.00 50.06 7.31 52.25 101.02 1.339B
ANAD Aug 13 32.19 +4.06 +14.44% 445,200 239,363 28.69 32.38 28.75 4.62 39.25 N/A 478.7M
TQNT Aug 13 50.12 +3.62 +7.80% 488,100 638,454 47.69 50.19 48.81 7.31 51.88 50.18 719.5M
GALT Aug 13 53.12 -0.88 -1.62% 782,900 453,590 52.94 56.00 55.31 6.62 64.75 N/A 1.095B
BRCM Aug 13 120.06 +6.69 +5.90% 1,738,800 2,121,136 116.00 122.25 116.00 23.50 149.50 251.94 11.100B
PMCS Aug 13 94.75 +8.75 +10.17% 1,514,700 909,272 88.00 95.00 89.00 11.44 95.00 86.87 6.009B
MMCN Aug 13 49.88 +7.31 +17.18% 1,057,800 466,363 43.00 49.88 44.00 7.75 51.50 109.13 1.522B
DSPG Aug 13 40.75 +0.75 +1.88% 376,100 294,000 40.25 42.25 40.38 9.62 46.25 20.00 470.2M
PWAV Aug 13 35.72 -0.28 -0.78% 170,500 404,863 35.50 36.50 36.03 5.62 39.19 N/A 710.3M
SAWS Aug 13 70.88 +4.31 +6.48% 623,500 224,318 66.62 71.22 66.88 10.25 71.19 51.60 1.492B
DSP Aug 13 26.50 +1.50 +6.00% 993,100 538,863 23.69 26.88 25.00 4.62 32.62 33.33 1.050B
*CABLE* No such ticker symbol. Try Symbol Lookup (Look up: *CABLE*)
TWX Aug 13 68.44 +1.06 +1.58% 1,925,300 2,382,454 67.69 69.38 67.69 37.56 78.62 204.17 77.731B
UMG Aug 13 69.75 +1.06 +1.55% 1,793,800 2,392,045 68.62 69.75 68.62 33.44 81.81 28.98 42.306B
CWP Aug 13 36.50 +1.50 +4.29% 67,600 123,318 35.06 36.50 35.06 25.75 49.88 19.34 29.330B
CMCSK Aug 13 34.81 +1.50 +4.50% 4,266,800 3,564,227 33.81 34.81 33.81 16.81 42.56 23.30 24.351B
COX Aug 13 37.19 +2.69 +7.79% 3,954,100 880,772 34.81 38.50 35.25 20.75 44.44 8.96 19.994B
TCAT No such ticker symbol. Try Symbol Lookup (Look up: TCAT)
CVC Aug 13 70.19 +0.69 +0.99% 414,200 517,181 69.75 70.75 70.25 32.00 91.88 N/A 7.653B
RG Aug 13 17.94 +0.44 +2.50% 102,600 367,000 17.62 18.12 17.62 5.31 23.94 88.23 4.176B
CTYA Aug 13 43.44 +1.44 +3.42% 628,700 347,227 42.44 44.12 42.56 15.50 60.12 12.69 1.455B
CTV Aug 13 37.12 +2.75 +8.00% 549,500 392,454 34.38 37.81 34.38 8.75 37.81 33.37 1.884B
CQ Aug 13 35.12 0.00 0.00% 137,600 158,363 35.12 35.69 35.19 21.75 39.62 43.91 1.850B
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
CATT Aug 13 18.00 +0.44 +2.49% 112,300 193,818 17.62 18.12 17.69 9.94 30.69 27.44 226.5M
INSS Aug 13 54.31 +2.00 +3.82% 664,000 522,954 52.69 54.69 52.75 16.38 54.69 127.59 3.074B
SAVLY Aug 13 14.75 +1.00 +7.27% 974,100 1,164,318 14.06 14.88 14.16 5.25 27.00 31.98 577.9M
LHSG Aug 13 37.25 +0.19 +0.51% 126,200 155,318 36.94 37.62 37.25 25.50 60.69 95.03 1.973B
*TOWERS* No such ticker symbol. Try Symbol Lookup (Look up: *TOWERS*)
BIGT Aug 13 24.31 +0.06 +0.26% 133,900 385,363 24.25 24.94 24.44 13.38 30.00 N/A 988.9M
AMT Aug 13 20.31 +0.19 +0.93% 918,400 414,454 20.31 20.56 20.44 13.25 30.25 N/A 2.930B
*FOREIGN_CARRIERS No such ticker symbol. Try Symbol Lookup (Look up: *FOREIGN_CARRIERS)
BTY Aug 13 157.06 +4.94 +3.25% 17,800 25,727 153.62 157.25 153.88 114.00 184.62 20.98 101.6B
VOD Aug 13 196.00 +5.81 +3.06% 628,500 1,290,227 193.00 198.00 193.00 94.00 216.44 55.94 60.231B
DT Aug 13 41.25 +0.12 +0.30% 67,300 238,227 40.81 41.25 41.06 23.75 47.62 42.84 123.5B
FTE Aug 13 70.50 +3.00 +4.44% 1,300 7,772 69.50 70.50 69.75 58.12 99.12 N/A 72.235B
BCE Aug 13 48.06 +0.81 +1.72% 55,900 123,863 47.56 48.12 47.75 25.62 52.69 8.98 30.766B
TEF Aug 13 46.00 +0.25 +0.55% 29,700 60,136 45.00 46.00 45.69 30.69 53.88 30.98 44.962B
SCM Aug 13 35.31 -0.38 -1.05% 5,200 18,272 35.12 35.50 35.25 27.12 46.12 N/A 25.972B
ENT Aug 13 88.50 +6.12 +7.44% 124,500 138,454 85.50 88.50 85.81 33.00 106.38 N/A 17.831B
ORNGY Aug 13 77.06 +3.19 +4.31% 7,500 82,136 76.00 77.38 76.00 33.00 85.62 N/A 18.468B
COLT Aug 13 81.50 -1.69 -2.03% 19,400 65,772 81.38 83.00 82.62 25.31 96.25 N/A 12.092B
SKM Aug 13 11.38 -0.38 -3.19% 2,011,200 896,363 11.12 11.62 11.38 5.44 18.50 54.20 6.649B
PHI Aug 13 25.81 -0.69 -2.59% 338,900 186,772 25.75 26.25 26.25 15.31 33.50 N/A 3.127B
PT Aug 13 42.75 +0.25 +0.59% 18,800 111,090 42.50 42.88 42.50 32.31 55.69 14.51 8.123B
NZT Aug 13 36.75 +0.31 +0.86% 25,700 44,954 36.19 36.75 36.25 28.75 42.50 18.13 8.048B
TGO Aug 13 19.50 +1.19 +6.48% 369,400 229,045 18.81 19.94 18.81 15.25 40.94 N/A 4.931B
TDP Aug 13 14.00 0.00 0.00% 137,700 203,181 13.88 14.12 13.88 10.25 18.25 N/A 3.111B
MTA Aug 13 29.75 +0.31 +1.06% 9,500 84,954 29.62 29.81 29.62 18.75 34.12 21.81 6.172B
TLD Aug 13 27.12 -0.38 -1.36% 35,800 70,681 27.00 27.75 27.75 21.81 36.06 20.07 5.871B
TAR Aug 13 29.12 +0.50 +1.75% 413,100 710,227 28.88 29.31 28.88 19.00 39.88 12.78 6.235B
VNT Aug 13 22.00 +0.50 +2.33% 204,900 217,363 21.62 22.12 21.62 10.12 32.00 12.43 3.143B
|
