=-= Friday Sept. 3, 99,,,Telecom =-=
Symbol Last Trade Change Volume Avg Vol Day's Range Open 52-week Range P/E Mkt Cap
^NWX 4:40PM 594.43 +18.46 +3.21% N/A N/A 575.97 595.14 575.97 217.29 625.50 N/A N/A
CSCO 4:01PM 70.94 +2.69 +3.94% 20,676,500 17,874,864 69.75 70.94 69.88 20.56 70.31 110.08 228.6B
LU 4:28PM 66.00 +2.00 +3.13% 6,937,600 9,790,363 65.06 66.44 65.50 26.69 79.75 71.91 202.2B
WCOM 4:01PM 78.50 +3.81 +5.10% 10,456,300 12,589,045 76.38 78.69 76.75 39.00 96.75 N/A 147.0B
NT 4:00PM 42.56 +2.06 +5.09% 2,078,700 1,981,954 41.94 42.81 42.25 13.38 47.06 N/A 56.868B
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
NOK 4:09PM 87.62 +3.75 +4.47% 2,171,600 2,530,545 84.75 87.88 85.75 29.50 99.38 40.52 106.2B
ERICY 4:01PM 33.25 +0.56 +1.72% 1,875,400 4,099,636 32.94 33.25 32.94 15.00 35.25 48.07 59.428B
MOT 4:04PM 95.12 +4.75 +5.26% 2,827,400 2,841,363 91.94 95.19 92.88 38.38 100.19 98.23 57.760B
QCOM 4:01PM 163.38 -3.88 -2.32% 7,795,800 8,408,318 160.25 173.00 172.81 18.88 198.62 245.96 26.229B
DISH 4:00PM 85.88 +5.25 +6.51% 691,600 735,909 82.00 86.00 82.50 8.50 88.25 N/A 4.651B
GILTF 4:01PM 48.06 0.00 0.00% 241,700 289,181 47.88 49.25 48.31 31.75 67.00 N/A 720.5M
GSTRF 4:00PM 25.88 +1.38 +5.61% 960,700 1,309,454 24.56 25.94 25.00 8.31 33.00 N/A 2.123B
USM 4:00PM 57.38 +1.19 +2.11% 41,900 96,136 56.38 57.38 56.44 27.69 58.62 17.78 5.019B
SPOT 4:00PM 38.75 +3.31 +9.35% 373,600 257,227 35.88 38.75 36.00 26.38 45.44 43.22 5.784B
LOR 4:00PM 18.62 +0.62 +3.47% 646,000 1,256,636 18.06 18.75 18.25 10.75 22.88 N/A 4.552B
ANDW 4:01PM 17.12 +0.69 +4.18% 623,100 625,636 16.75 17.38 17.00 10.38 22.88 31.61 1.405B
*TELCM_CARRIERS* No such ticker symbol. Try Symbol Lookup (Look up: *TELCM_CARRIERS*)
T 4:24PM 48.12 +1.12 +2.39% 9,099,000 10,277,181 47.81 48.75 48.00 32.25 64.06 19.50 153.8B
BEL 4:13PM 63.75 +2.12 +3.45% 2,653,300 2,522,681 62.88 64.00 63.12 40.62 66.94 29.21 98.986B
BLS 4:04PM 44.88 +0.94 +2.13% 2,241,400 2,422,818 44.00 44.94 44.00 32.31 51.31 25.11 84.607B
GTE 4:24PM 71.75 +2.44 +3.52% 1,405,300 1,773,000 69.94 71.88 70.00 46.56 78.50 20.03 70.380B
SBC 4:12PM 48.50 +0.69 +1.44% 3,760,800 3,055,772 48.06 49.12 48.06 35.00 59.94 21.73 95.414B
FON 4:00PM 45.94 +2.38 +5.45% 2,082,400 1,995,772 44.50 46.12 44.81 30.75 57.44 23.55 39.851B
USW 4:14PM 54.81 +0.88 +1.62% 787,900 1,726,136 54.25 54.94 54.25 47.00 66.00 18.54 27.661B
FRO 4:13PM 41.00 -0.75 -1.80% 2,910,700 1,453,090 41.00 42.62 42.25 24.00 60.38 42.60 7.110B
AIT 4:01PM 62.94 +0.19 +0.30% 1,311,900 1,608,318 62.94 64.06 63.25 43.38 77.25 22.10 69.193B
PCS 4:00PM 59.94 +0.50 +0.84% 727,500 1,152,681 59.81 60.62 60.00 12.75 66.88 N/A 28.482B
AT 4:06PM 71.81 +2.88 +4.17% 323,300 615,863 70.50 71.81 70.50 40.62 75.00 40.79 20.233B
NXTL 4:01PM 60.81 +4.69 +8.35% 6,202,400 4,698,136 57.56 61.12 57.75 15.38 59.81 N/A 19.081B
OMPT 4:00PM 44.44 +1.56 +3.64% 542,600 1,254,318 43.06 44.62 43.75 4.62 44.19 N/A 2.378B
VSTR 4:00PM 45.62 +2.12 +4.89% 1,135,700 1,302,090 43.88 45.62 44.88 16.38 46.62 N/A 4.362B
*INFRASTRCR_LECS* No such ticker symbol. Try Symbol Lookup (Look up: *INFRASTRCR_LECS*)
QWST 4:01PM 29.06 +0.88 +3.10% 4,584,100 10,254,545 28.50 29.12 29.12 11.00 52.38 82.90 21.672B
LVLT 4:00PM 65.50 +3.00 +4.80% 1,273,600 1,441,409 63.00 65.62 63.00 22.38 100.12 N/A 22.263B
GBLX 4:01PM 22.38 -0.06 -0.28% 3,720,800 1,998,045 21.88 23.38 23.38 8.00 64.25 N/A 9.728B
WCII 4:00PM 52.88 +2.28 +4.51% 578,700 1,235,318 51.25 53.00 51.38 10.25 64.44 N/A 2.884B
TGNT 4:00PM 66.00 +3.00 +4.76% 93,700 288,090 63.88 66.00 64.12 18.25 75.62 N/A 3.559B
GTSG 4:00PM 28.75 -0.78 -2.65% 2,522,100 1,954,045 28.50 31.12 31.12 10.56 45.81 N/A 4.894B
CACS 3:59PM 54.00 +4.75 +9.64% 403,300 444,363 51.62 54.12 52.75 13.38 80.38 74.62 1.292B
IIXC 4:00PM 34.12 +0.19 +0.55% 339,000 498,272 33.88 34.50 34.50 16.50 54.75 N/A 1.276B
ICGX 3:59PM 21.00 +0.62 +3.07% 132,400 629,954 20.88 21.50 21.38 11.12 28.56 N/A 994.2M
NXLK 4:00PM 52.88 +1.25 +2.42% 609,800 607,636 52.12 53.25 53.12 5.25 57.69 N/A 3.870B
MCLD 4:00PM 33.94 +0.94 +2.84% 606,600 737,090 33.25 33.94 33.31 7.62 35.38 N/A 5.109B
CTL 4:01PM 39.56 +0.19 +0.48% 408,800 478,681 38.50 39.88 39.25 28.38 49.00 25.08 5.519B
WAXS 3:59PM 13.06 +0.50 +3.98% 366,200 471,954 12.56 13.19 12.88 6.38 24.50 N/A 585.2M
ADLAC 3:58PM 65.25 +2.28 +3.62% 351,200 679,227 63.50 65.38 63.75 29.12 87.00 N/A 3.284B
MFNX 4:01PM 32.62 +1.31 +4.19% 1,512,600 2,056,363 31.50 32.81 32.38 4.19 47.56 N/A 5.099B
RCNC 4:00PM 43.75 +0.06 +0.14% 212,200 525,727 43.00 44.62 44.25 8.75 54.50 N/A 3.319B
*TCOM&CABLE_GEAR No such ticker symbol. Try Symbol Lookup (Look up: *TCOM&CABLE_GEAR)
ALA 4:02PM 30.12 +0.25 +0.84% 424,700 812,318 30.00 30.38 30.31 15.94 37.00 9.64 27.772B
NN 4:01PM 27.25 +0.38 +1.40% 284,300 1,006,318 27.12 27.50 27.31 15.44 39.88 37.84 4.917B
TLAB 4:01PM 62.50 +3.81 +6.50% 4,928,100 3,800,409 60.88 63.12 61.00 15.69 74.00 52.87 24.517B
ADCT 4:01PM 40.06 +1.06 +2.72% 2,308,900 2,363,863 38.50 40.50 39.44 15.75 53.62 44.83 5.429B
CIEN 4:01PM 36.81 +1.94 +5.56% 3,136,700 3,585,181 35.50 37.06 35.53 8.12 37.88 249.11 5.057B
ECIL 4:00PM 27.88 +0.06 +0.22% 308,800 472,363 27.44 28.50 27.91 19.75 45.00 N/A 2.552B
CMVT 4:01PM 89.38 +3.44 +4.00% 1,178,000 1,032,272 88.00 89.94 88.12 19.56 87.25 51.15 6.247B
ADTN 3:59PM 40.00 +1.38 +3.56% 125,200 429,500 39.06 40.19 39.50 15.62 42.69 37.50 1.577B
PAIR 4:00PM 10.12 +0.31 +3.18% 488,500 1,707,272 10.00 10.31 10.06 6.00 16.12 35.04 720.5M
AFCI 4:00PM 15.94 0.00 0.00% 945,400 2,091,545 15.75 16.56 16.12 4.00 17.75 88.54 1.228B
AWRE 3:59PM 33.81 +3.06 +9.96% 389,200 657,136 32.19 33.94 33.38 4.25 87.12 307.50 732.9M
ORCT 4:00PM 35.19 +0.69 +1.99% 293,500 260,409 35.00 36.88 35.50 9.12 37.62 N/A 592.1M
CMTN 4:00PM 107.00 +6.91 +6.90% 1,403,300 688,000 106.12 111.50 108.62 50.50 135.00 N/A 2.490B
GSPN 4:00PM 77.75 +8.25 +11.87% 174,200 N/A 74.50 79.25 77.25 26.38 70.00 N/A 1.421B
JNPR 4:00PM 193.44 -5.19 -2.61% 1,175,400 N/A 189.06 205.12 204.50 90.12 234.38 N/A 9.675B
EFNT 3:59PM 46.94 +4.88 +11.59% 798,800 N/A 45.62 49.12 45.75 29.25 68.00 N/A 1.697B
GIC 4:00PM 52.88 +2.75 +5.49% 708,500 1,229,636 50.50 52.94 50.94 16.69 52.12 53.32 9.167B
SFA 4:00PM 53.44 +2.00 +3.89% 678,900 742,636 51.75 53.88 52.00 11.75 52.94 39.57 4.087B
HLIT 4:01PM 126.50 +9.42 +8.05% 538,600 353,818 123.50 129.88 129.75 7.62 129.50 325.22 1.906B
ANTC 4:00PM 45.31 +0.56 +1.26% 566,300 753,000 44.62 46.75 46.00 11.50 50.44 34.69 1.654B
TERN 4:00PM 42.25 +5.06 +13.61% 1,861,200 691,227 38.38 42.38 39.06 7.00 60.50 N/A 883.6M
CMTO 3:59PM 12.56 0.00 0.00% 1,858,100 884,818 12.38 13.25 13.19 8.38 37.50 30.64 269.6M
XLSW 4:01PM 35.75 +1.31 +3.81% 184,900 418,681 34.62 35.81 34.75 16.00 39.38 61.50 1.316B
PROX 3:58PM 49.75 +0.94 +1.92% 75,900 185,545 49.12 50.25 49.81 11.50 61.38 125.16 570.3M
DMIC 4:00PM 13.69 +0.62 +4.78% 482,000 731,272 13.25 13.88 13.25 2.31 15.25 N/A 874.5M
INTL 4:00PM 22.31 -0.56 -2.46% 88,600 162,590 21.62 23.06 22.88 9.50 28.12 25.42 576.6M
LLL 4:00PM 41.88 +1.50 +3.72% 35,500 82,045 40.38 42.00 40.38 30.69 54.25 27.65 1.370B
AUDC 3:59PM 28.88 +0.62 +2.21% 33,100 141,000 28.12 29.12 28.38 14.88 36.25 N/A 505.7M
*SUBS_CHIPS* No such ticker symbol. Try Symbol Lookup (Look up: *SUBS_CHIPS*)
JDSU 4:00PM 113.25 +6.19 +5.78% 2,062,100 1,579,272 111.00 114.69 112.88 15.62 120.88 N/A 19.621B
SDLI 4:00PM 88.25 +4.19 +4.98% 650,700 697,636 86.62 89.38 88.62 4.06 92.75 161.66 2.758B
OCLI 3:59PM 75.75 +1.44 +1.93% 99,200 200,409 74.50 76.62 76.62 14.38 88.38 103.21 1.059B
GLW 4:03PM 69.06 +2.56 +3.85% 847,900 919,227 67.38 69.38 68.00 22.88 75.00 38.44 16.901B
ETEK 3:58PM 63.75 +3.44 +5.70% 276,300 504,727 62.00 63.75 62.97 19.44 62.50 134.03 4.211B
VTSS 4:01PM 70.69 +2.75 +4.05% 903,300 1,296,863 69.50 71.81 69.50 17.12 74.50 79.93 5.424B
AMCC 3:58PM 104.75 +8.00 +8.27% 536,800 448,181 98.50 105.12 98.75 12.25 99.50 136.27 2.812B
MCRL 3:59PM 86.25 +5.75 +7.14% 200,100 112,772 79.75 86.75 80.56 22.75 84.12 85.64 1.768B
TXCC 4:00PM 54.97 +4.47 +8.85% 207,300 352,909 53.00 55.00 53.38 7.31 55.81 103.06 1.415B
ANAD 3:59PM 39.69 +1.00 +2.58% 217,900 228,045 38.25 39.88 38.62 4.62 39.25 N/A 590.2M
TQNT 4:00PM 55.38 +1.50 +2.78% 411,200 694,363 54.25 56.00 55.00 7.31 56.50 58.14 806.8M
GALT 4:00PM 47.06 -1.44 -2.96% 1,089,200 486,863 46.50 50.88 49.62 6.62 64.75 N/A 969.9M
BRCM 4:01PM 130.56 +5.75 +4.61% 1,184,000 1,992,681 128.50 131.62 128.50 23.50 149.50 277.36 12.986B
PMCS 4:00PM 97.00 +4.62 +5.01% 727,600 981,636 93.56 98.00 94.94 11.44 102.25 93.31 6.152B
MMCN 4:01PM 25.25 -0.88 -3.35% 1,233,600 914,181 24.38 27.19 27.12 7.75 57.00 66.99 785.8M
DSPG 4:00PM 37.75 +0.75 +2.03% 161,100 260,863 36.88 38.19 37.88 9.62 46.25 18.50 451.0M
PWAV 4:00PM 43.94 +0.81 +1.88% 449,300 411,545 40.38 44.62 44.53 5.62 45.62 N/A 877.2M
SAWS 3:59PM 35.50 +1.69 +4.99% 525,100 258,363 35.00 36.62 35.50 5.12 40.75 52.83 1.494B
DSP 4:02PM 26.56 +0.06 +0.24% 787,100 556,818 26.50 28.50 27.00 4.62 32.62 35.33 1.090B
*CABLE* No such ticker symbol. Try Symbol Lookup (Look up: *CABLE*)
TWX 4:06PM 61.19 +1.19 +1.98% 2,719,800 2,699,272 60.75 61.88 61.75 37.56 78.62 181.82 72.160B
UMG 4:00PM 69.88 +0.88 +1.27% 1,302,500 2,267,090 69.69 70.12 69.75 33.44 81.81 29.11 42.382B
CWP 4:00PM 35.00 +0.12 +0.36% 67,500 113,863 34.62 35.00 35.00 25.75 49.88 19.27 28.125B
CMCSK 4:01PM 36.00 +2.00 +5.88% 4,387,700 3,791,227 34.62 36.12 34.62 16.81 42.56 12.83 25.506B
COX 4:01PM 36.94 +1.19 +3.32% 657,900 911,636 36.12 36.94 36.12 20.75 44.44 9.29 19.488B
CVC 4:00PM 72.75 +0.62 +0.87% 434,900 548,500 72.38 72.88 72.75 32.00 91.88 N/A 7.949B
RG 4:01PM 17.12 -0.12 -0.72% 58,100 348,090 16.88 17.62 17.62 5.31 23.94 86.97 3.987B
CTYA 4:00PM 48.12 +1.50 +3.22% 140,300 316,227 46.81 48.12 47.00 15.50 60.12 14.09 1.612B
CTV 4:02PM 35.81 +0.81 +2.32% 239,800 406,045 35.00 36.12 35.00 8.75 40.00 33.98 1.817B
CQ 4:01PM 35.25 -0.12 -0.35% 270,000 202,272 35.06 36.00 35.38 21.75 39.62 44.22 1.859B
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
CATT 3:56PM 14.38 -0.22 -1.50% 65,800 161,863 14.38 15.12 14.62 9.94 30.69 22.80 181.9M
INSS 4:01PM 53.69 +1.44 +2.75% 2,552,000 676,181 52.94 54.50 52.94 16.38 56.19 127.44 3.079B
CCRD 3:56PM 41.50 +2.00 +5.06% 107,100 253,727 40.62 42.50 42.00 24.38 69.75 50.00 555.1M
MUSE 4:00PM 58.00 +0.12 +0.22% 82,200 150,909 57.88 59.50 58.25 8.00 62.00 131.53 930.5M
NTCT 4:00PM 36.50 +2.50 +7.35% 923,500 N/A 36.00 41.25 37.62 11.12 36.25 79.07 934.0M
SAVLY 3:59PM 13.69 +0.44 +3.30% 297,500 1,143,045 13.25 13.81 13.25 5.25 27.00 30.81 536.9M
LHSG 3:58PM 33.38 +0.38 +1.14% 80,800 149,909 33.06 34.00 33.12 25.50 60.69 63.46 1.922B
*TOWERS* No such ticker symbol. Try Symbol Lookup (Look up: *TOWERS*)
BIGT 4:00PM 25.00 +0.12 +0.50% 119,100 403,500 24.50 25.12 25.12 13.38 30.00 N/A 1.017B
AMT 4:00PM 23.88 +0.31 +1.33% 206,500 406,454 23.50 23.94 23.56 13.25 30.25 N/A 3.447B
*FOREIGN_CARRIERS No such ticker symbol. Try Symbol Lookup (Look up: *FOREIGN_CARRIERS)
BTY 4:01PM 157.00 +2.38 +1.54% 14,800 26,000 155.00 157.00 156.12 114.00 184.62 21.33 101.5B
VOD 4:01PM 202.50 +8.00 +4.11% 820,000 1,284,000 197.81 202.75 198.50 94.00 216.44 57.21 62.229B
DT 3:58PM 44.44 +1.31 +3.04% 112,200 241,863 44.25 44.88 44.50 23.75 47.62 44.92 133.0B
FTE 4:00PM 81.88 +2.62 +3.31% 6,900 7,636 80.00 82.00 80.00 58.12 99.12 29.46 83.890B
BCE 4:02PM 46.38 +0.94 +2.06% 108,200 122,545 45.94 46.44 46.19 25.62 52.69 8.64 29.686B
TEF 4:00PM 49.31 +1.25 +2.60% 144,200 64,727 48.75 49.31 48.81 30.69 53.88 32.54 48.199B
SCM 3:43PM 32.62 -0.19 -0.57% 20,800 18,818 32.12 32.88 32.50 27.12 46.12 N/A 23.996B
ENT 4:00PM 86.56 +1.06 +1.24% 46,300 145,681 85.75 86.75 86.19 33.00 106.38 N/A 17.440B
ORNGY 3:55PM 85.75 +1.75 +2.08% 7,300 71,681 84.06 85.75 84.50 33.00 86.25 N/A 20.550B
COLT 3:52PM 88.12 +2.50 +2.92% 93,500 65,772 87.38 88.50 87.88 25.31 96.25 N/A 13.075B
SKM 4:02PM 11.38 +0.31 +2.82% 574,000 1,014,590 10.88 11.38 11.38 5.44 18.50 51.03 6.649B
PHI 3:34PM 22.88 +0.25 +1.10% 91,700 210,590 22.75 23.25 22.75 15.50 33.50 N/A 2.771B
PT 4:01PM 41.19 +0.25 +0.61% 41,600 108,409 41.00 41.50 41.25 32.31 55.69 13.97 7.826B
NZT 4:00PM 35.69 +0.06 +0.18% 25,000 40,863 35.62 35.88 35.62 28.75 42.50 17.72 7.816B
TGO 3:53PM 17.56 +0.31 +1.81% 66,000 175,863 17.31 17.62 17.50 15.25 40.94 N/A 4.441B
TDP 4:03PM 13.56 0.00 0.00% 175,300 173,227 13.50 13.69 13.62 10.25 16.38 N/A 3.014B
MTA 3:52PM 30.00 +0.62 +2.13% 40,000 78,045 29.75 30.00 29.75 19.50 34.12 21.76 6.224B
TLD 3:58PM 28.75 +0.44 +1.55% 12,000 58,818 28.31 28.75 28.31 21.81 36.06 20.67 6.223B
TAR 4:11PM 29.50 -0.06 -0.21% 586,700 659,318 29.44 30.25 30.00 19.00 39.88 13.20 6.316B
VNT 4:01PM 20.62 +0.38 +1.85% 64,500 200,727 20.19 20.75 20.38 10.12 32.00 11.71 2.946B
|
