=-= 11/5/99...TDcom+semi =-=
Symbol Last Trade Change Volume Avg Vol Day's Range Open 52-week Range P/E Mkt Cap
TGNT Nov 5 63.88 +15.88 +33.07% 2,750,800 230,590 58.75 67.94 65.38 27.12 75.62 N/A 3.444B
LWIN Nov 5 76.56 +12.69 +19.86% 2,143,200 589,590 66.06 79.00 66.88 4.75 79.00 N/A 1.411B
DITC Nov 5 150.94 +23.94 +18.85% 1,426,400 464,818 127.75 167.00 128.25 11.00 167.00 N/A 1.996B
ANCR Nov 5 48.94 +6.19 +14.47% 3,620,900 1,328,636 43.75 52.12 44.00 1.81 52.12 N/A 1.340B
AUDC Nov 5 64.75 +8.06 +14.22% 107,000 159,409 56.88 67.00 57.00 14.88 67.00 N/A 1.231B
WCII Nov 5 54.56 +6.50 +13.52% 7,365,400 1,494,954 49.38 56.75 49.38 25.50 64.44 N/A 2.976B
RFMD Nov 5 62.12 +7.38 +13.47% 2,760,700 1,558,045 57.50 63.00 57.50 5.75 63.00 132.18 4.921B
OPTX Nov 5 29.62 +3.12 +11.79% 350,400 131,000 27.56 30.12 28.38 2.25 30.62 N/A 302.5M
QCOM Nov 5 294.38 +30.44 +11.53% 11,566,800 9,285,954 271.06 298.88 272.75 24.50 298.88 237.40 47.260B
ZOOX Nov 5 71.25 +7.25 +11.33% 1,992,600 592,772 66.00 73.50 66.50 44.38 109.88 N/A 1.752B
PROX Nov 5 43.38 +3.69 +9.29% 188,800 375,909 40.88 43.50 41.12 17.38 61.38 103.27 497.3M
PLCM Nov 5 53.50 +4.00 +8.08% 637,900 452,045 50.00 54.00 50.25 11.94 54.00 62.94 1.741B
EMLX Nov 5 182.62 +13.19 +7.78% 967,600 468,954 176.50 186.25 176.50 10.06 186.25 260.89 3.183B
ABIZ Nov 5 33.00 +2.38 +7.76% 269,200 189,409 30.25 35.00 30.25 8.38 35.00 N/A 1.805B
IIXC Nov 5 51.50 +3.62 +7.57% 1,429,900 396,772 48.00 53.00 48.00 23.62 54.75 N/A 1.926B
MOT Nov 5 114.31 +7.81 +7.34% 6,673,900 3,630,454 108.50 115.12 108.50 52.31 115.12 113.18 69.411B
EXAR Nov 5 41.12 +2.75 +7.17% 261,200 145,045 38.12 42.00 38.50 13.12 42.00 57.92 387.2M
GIC Nov 5 63.12 +4.13 +7.00% 2,443,200 1,737,954 59.62 63.69 60.50 24.62 63.69 79.91 10.944B
TER Nov 5 42.50 +2.69 +6.75% 1,988,600 1,812,136 40.69 42.50 40.94 15.19 42.50 59.86 7.275B
GILTF Nov 5 63.00 +3.75 +6.33% 497,000 249,409 59.38 63.25 60.06 41.75 67.00 N/A 944.4M
TERN Nov 5 48.69 +2.69 +5.84% 304,200 545,136 46.75 49.00 47.00 16.75 60.50 N/A 1.018B
AMAT Nov 5 98.00 +5.25 +5.66% 6,471,300 7,978,272 93.88 98.06 94.12 35.25 98.06 158.06 37.085B
MCLD Nov 5 45.38 +2.38 +5.52% 1,014,200 1,111,454 43.38 46.12 43.38 12.19 46.12 N/A 6.831B
ALTR Nov 5 57.50 +3.00 +5.50% 4,102,300 3,875,318 55.94 58.00 56.25 23.00 58.00 60.53 11.435B
BIGT Nov 5 28.19 +1.44 +5.37% 305,600 214,136 26.75 28.50 26.75 13.38 30.00 N/A 1.147B
VSTR Nov 5 97.00 +4.88 +5.29% 2,028,800 1,629,727 93.00 97.00 94.38 16.38 102.94 91.51 9.273B
NTAP Nov 5 90.44 +4.44 +5.16% 1,040,300 790,090 85.75 97.00 85.75 31.50 97.00 173.92 6.678B
KLAC Nov 5 87.75 +4.19 +5.01% 1,516,300 2,045,545 84.50 87.88 84.62 32.44 87.88 118.58 7.859B
CSCO Nov 5 73.44 +3.44 +4.91% 21,946,500 19,551,408 71.50 73.50 71.69 32.12 74.50 118.45 242.2B
ADIC Nov 5 42.50 +1.94 +4.78% 285,600 504,818 41.00 43.00 41.12 6.56 47.00 114.86 858.3M
DY Nov 5 38.75 +1.62 +4.38% 290,300 440,727 38.50 39.50 39.00 23.12 56.62 25.00 995.4M
ANAD Nov 5 48.00 +2.00 +4.35% 568,900 274,363 45.25 48.88 47.75 8.75 48.88 N/A 857.9M
SAWS Nov 5 39.12 +1.62 +4.33% 398,300 499,000 38.00 39.62 38.12 8.50 46.00 54.34 1.647B
OMPT Nov 5 83.44 +3.44 +4.30% 675,500 1,028,545 80.75 83.75 81.94 6.50 84.88 N/A 4.465B
CACS Nov 5 48.00 +1.75 +3.78% 305,700 358,000 46.50 48.25 47.00 22.75 80.38 59.26 1.148B
NVLS Nov 5 88.00 +3.00 +3.53% 1,066,100 1,913,045 85.69 88.94 86.06 40.50 88.94 66.17 3.427B
VOD Nov 5 50.81 +1.69 +3.44% 5,201,200 2,380,090 50.31 52.56 50.50 26.50 52.94 74.72 78.744B
ALA Nov 5 31.00 +1.00 +3.33% 806,600 593,500 30.25 31.19 30.25 20.12 32.12 55.36 28.579B
NXLK Nov 5 60.50 +1.88 +3.20% 815,200 804,090 59.94 61.50 59.94 11.19 63.50 N/A 4.428B
CYMI Nov 5 45.50 +1.38 +3.12% 407,200 475,272 44.50 46.25 44.50 12.12 46.25 N/A 1.273B
VTSS Nov 5 48.31 +1.44 +3.07% 1,850,700 1,636,500 47.00 48.50 47.62 16.31 48.75 115.03 7.415B
ADTN Nov 5 36.06 +1.06 +3.04% 598,500 324,863 34.62 37.12 35.12 15.75 42.69 32.49 1.422B
QLGC Nov 5 117.31 +3.44 +3.02% 565,900 784,636 115.62 119.94 118.00 23.25 120.75 109.64 4.251B
QLGC Nov 5 117.31 +3.44 +3.02% 565,900 784,636 115.62 119.94 118.00 23.25 120.75 109.64 4.251B
LVLT Nov 5 71.12 +2.06 +2.99% 2,170,800 1,842,318 69.31 71.25 70.50 32.75 100.12 N/A 24.175B
GSPN Nov 5 69.00 +2.00 +2.99% 93,100 307,454 67.00 71.12 68.00 26.38 118.25 N/A 1.261B
ALGX Nov 5 71.00 +2.00 +2.90% 229,700 269,909 70.00 74.06 70.25 10.50 74.06 N/A 4.602B
MXIM Nov 5 85.31 +2.38 +2.86% 1,534,000 1,494,863 83.38 85.75 83.62 36.50 85.75 64.14 11.641B
XLNX Nov 5 88.19 +2.44 +2.84% 21,985,900 3,327,136 86.00 90.00 87.75 23.88 90.00 79.45 13.939B
NT Nov 5 68.81 +1.81 +2.71% 4,255,900 3,302,227 68.25 69.81 69.00 21.69 69.81 430.08 91.941B
ASML Nov 5 81.12 +2.12 +2.69% 446,000 585,681 80.25 82.88 80.25 24.56 82.88 737.50 11.213B
JDSU Nov 5 197.00 +5.12 +2.67% 3,510,100 2,343,590 194.25 200.19 200.00 23.75 204.12 N/A 46.164B
PWAV Nov 5 74.62 +1.88 +2.58% 383,500 435,818 73.75 77.50 74.25 11.62 77.50 466.41 1.490B
CRDS Nov 5 71.75 +1.75 +2.50% 651,800 N/A 65.50 75.50 71.62 36.25 97.25 N/A 1.839B
LLTC Nov 5 74.69 +1.81 +2.49% 1,466,000 1,547,272 73.38 75.12 73.56 30.75 75.75 61.22 11.518B
FCOM Nov 5 20.62 +0.50 +2.48% 143,000 308,590 20.00 20.88 20.25 15.50 29.75 N/A 1.218B
ORCT Nov 5 29.50 +0.62 +2.16% 268,600 240,818 28.94 30.12 29.38 13.75 40.50 N/A 496.4M
WCOM Nov 5 86.56 +1.81 +2.14% 10,305,700 14,881,318 85.62 86.88 86.00 53.69 96.75 40.64 162.1B
ADI Nov 5 58.44 +1.19 +2.07% 684,400 1,580,909 57.69 59.12 58.25 19.75 60.44 67.95 10.195B
GBLX Nov 5 34.00 +0.69 +2.06% 7,400,900 11,880,045 33.00 34.31 34.25 13.50 64.25 N/A 14.782B
SFA Nov 5 62.25 +1.25 +2.05% 864,700 794,181 61.00 64.19 61.00 15.94 64.19 43.84 4.866B
CREE Nov 5 45.12 +0.88 +1.98% 383,200 700,136 44.75 47.00 44.75 12.94 47.00 88.48 1.320B
RCNC Nov 5 49.12 +0.94 +1.95% 480,200 715,590 48.56 49.25 49.00 13.12 54.50 N/A 3.727B
TLAB Nov 5 68.81 +1.31 +1.94% 4,855,900 4,162,500 68.00 70.00 68.69 25.88 74.00 55.05 26.993B
CMVT Nov 5 113.75 +2.12 +1.90% 804,700 1,278,363 111.75 114.38 114.00 32.31 115.00 64.27 8.108B
GCTI Nov 5 48.00 +0.88 +1.86% 546,000 554,000 47.25 48.94 47.25 10.69 49.25 N/A 1.218B
GLW Nov 5 80.75 +1.44 +1.81% 3,001,300 838,590 80.75 85.50 85.00 37.50 85.50 44.13 19.766B
QWST Nov 5 36.50 +0.62 +1.74% 9,194,700 7,980,181 35.69 37.06 36.94 19.56 52.38 365.00 27.218B
FON Nov 5 73.12 +1.25 +1.74% 1,789,000 4,050,681 72.75 73.81 73.50 35.81 75.06 40.85 63.436B
BBRC Nov 5 40.94 +0.69 +1.71% 117,100 276,727 40.06 41.25 40.06 17.62 44.12 40.13 1.511B
LSI Nov 5 58.00 +0.94 +1.64% 2,302,800 2,105,000 57.25 59.12 58.75 15.19 62.50 107.41 8.549B
DISH Nov 5 70.06 +1.06 +1.54% 1,091,300 1,006,681 68.75 70.88 70.06 7.38 70.88 N/A 7.611B
MUSE Nov 5 110.12 +1.62 +1.50% 575,400 212,000 107.50 118.50 114.44 14.00 126.38 250.28 1.767B
CMOS Nov 5 51.56 +0.75 +1.48% 407,700 325,727 49.88 51.62 51.12 14.25 51.62 N/A 1.120B
^NWX Nov 5 668.26 +9.54 +1.45% N/A N/A 658.72 674.73 658.72 341.19 674.73 N/A N/A
AXTI Nov 5 13.62 +0.19 +1.40% 564,800 391,272 13.38 14.12 13.81 7.00 36.19 30.97 253.7M
BLS Nov 5 46.69 +0.62 +1.36% 2,101,800 2,350,227 46.69 47.56 46.75 38.94 51.31 24.97 88.024B
TXCC Nov 5 49.62 +0.62 +1.28% 649,600 513,181 48.38 51.25 51.12 15.38 65.00 65.30 1.277B
MU Nov 5 76.88 +0.88 +1.15% 5,218,100 7,093,909 76.56 79.62 78.25 34.25 85.00 N/A 20.494B
ADPT Nov 5 50.31 +0.56 +1.13% 1,634,900 2,173,409 49.00 50.50 50.06 15.50 50.50 33.32 5.198B
OCLI Nov 5 170.06 +1.81 +1.08% 1,581,200 260,863 169.88 176.00 175.00 17.50 185.00 197.75 2.408B
INTC Nov 5 82.38 +0.81 +1.00% 19,837,200 25,554,728 81.81 83.88 82.38 46.69 89.50 39.04 272.5B
SPOT Nov 5 39.38 +0.38 +0.96% 197,800 286,954 38.81 39.62 39.38 26.38 45.44 46.32 5.877B
ETEC Nov 5 40.00 +0.38 +0.95% 150,800 258,136 39.53 40.69 39.53 21.62 55.00 800.00 863.4M
ANTC Nov 5 46.19 +0.38 +0.82% 715,100 897,909 45.06 48.12 47.00 14.62 60.25 32.30 1.686B
ESIO Nov 5 54.00 +0.44 +0.82% 183,600 128,181 53.25 54.12 53.25 26.12 56.50 64.29 707.0M
MCOM Nov 5 46.38 +0.38 +0.82% 744,700 872,409 45.62 49.00 48.38 4.00 56.50 N/A 978.0M
BRCD Nov 5 291.00 +2.00 +0.69% 537,200 573,363 282.56 306.75 290.62 33.00 306.75 N/A 7.763B
ASYT Nov 5 41.81 +0.25 +0.60% 364,700 292,863 40.50 42.62 42.06 13.00 42.62 N/A 542.1M
NXTL Nov 5 91.25 +0.50 +0.55% 5,164,300 5,456,909 89.00 92.38 92.00 19.94 92.38 N/A 31.487B
CNXT Nov 5 49.50 +0.25 +0.51% 1,647,900 1,764,590 48.38 51.75 51.06 6.50 52.62 825.00 9.649B
GALT Nov 5 25.38 +0.12 +0.50% 545,300 972,136 25.31 26.62 26.00 6.31 34.56 N/A 1.046B
AT Nov 5 77.31 +0.38 +0.49% 1,222,200 616,454 77.12 78.75 77.94 48.44 84.19 34.51 21.783B
ERICY Nov 5 42.88 +0.19 +0.44% 2,397,100 4,286,863 42.50 43.50 42.62 20.50 43.75 63.05 76.630B
ADCT Nov 5 48.00 +0.19 +0.39% 1,922,600 2,179,727 47.75 49.06 48.44 24.00 53.62 73.85 6.526B
TQNT Nov 5 84.50 +0.19 +0.22% 354,800 540,090 81.12 86.00 85.88 10.31 88.19 77.52 1.499B
NOK Nov 5 115.88 +0.25 +0.22% 1,755,500 2,668,454 115.81 117.50 117.00 43.38 118.50 100.76 133.1B
RMBS Nov 5 89.38 +0.12 +0.14% 1,554,900 1,759,772 86.50 94.62 92.75 51.50 117.50 255.36 2.105B
ADLAC Nov 5 53.06 +0.06 +0.12% 1,401,700 821,818 51.75 53.75 53.06 33.75 87.00 N/A 2.989B
EFNT Nov 5 46.62 0.00 0.00% 130,300 470,500 46.12 49.12 47.81 29.25 68.00 N/A 1.749B
BCE Nov 5 63.06 0.00 0.00% 255,800 172,545 62.88 64.81 64.50 33.12 64.81 11.93 40.368B
LU Nov 5 67.50 -0.25 -0.37% 12,895,800 10,317,045 66.56 69.31 69.12 41.31 79.75 61.36 206.8B
CUBE Nov 5 45.00 0.00 0.00% 1,171,200 701,227 44.75 46.31 45.88 17.25 46.75 36.59 1.797B
MCRL Nov 5 56.12 -0.19 -0.33% 137,300 172,363 55.75 58.06 58.00 18.38 58.06 107.93 2.300B
PMCS Nov 5 93.06 -0.44 -0.47% 1,210,700 1,499,727 92.25 96.00 95.12 24.44 112.38 84.60 5.902B
FCS Nov 5 26.00 -0.12 -0.48% 427,200 739,727 25.75 27.00 26.62 18.50 32.00 N/A 2.312B
SBC Nov 5 51.25 -0.25 -0.49% 4,816,700 4,019,409 50.50 51.44 51.00 44.06 59.94 30.69 175.0B
BEL Nov 5 62.31 -0.31 -0.50% 3,752,000 2,858,636 62.31 63.50 62.81 50.62 69.50 21.86 96.754B
GTE Nov 5 73.31 -0.38 -0.51% 2,911,400 1,809,727 73.19 74.62 74.50 57.00 78.50 18.33 71.912B
SDLI Nov 5 126.25 -0.75 -0.59% 855,800 746,727 125.25 132.19 132.00 10.69 132.19 188.43 3.945B
SDLI Nov 5 126.25 -0.75 -0.59% 855,800 746,727 125.25 132.19 132.00 10.69 132.19 188.43 3.945B
CCRD Nov 5 60.00 -0.38 -0.62% 350,900 358,409 60.00 63.00 62.00 29.62 69.75 61.22 802.6M
HLIT Nov 5 58.62 -0.38 -0.64% 2,884,900 868,409 57.25 64.25 64.25 5.38 79.00 325.69 1.767B
CY Nov 5 29.06 -0.19 -0.64% 2,125,200 2,256,227 28.69 30.19 30.00 7.38 30.19 170.96 3.052B
ECIL Nov 5 28.06 -0.19 -0.66% 567,900 663,772 27.81 28.88 28.50 23.75 45.00 N/A 2.569B
IBIS Nov 5 43.62 -0.38 -0.85% 69,100 148,545 43.50 45.88 44.50 8.88 48.00 1090.63 350.6M
MMCN Nov 5 20.50 -0.19 -0.91% 1,856,900 1,256,545 20.50 22.00 21.12 9.75 57.00 52.56 638.0M
BRCM Nov 5 149.25 -1.38 -0.91% 2,327,200 2,056,318 146.75 155.50 153.94 42.00 156.50 240.73 14.844B
VNWK Nov 5 48.38 -0.50 -1.02% 448,600 286,772 47.88 50.38 49.50 25.50 50.38 130.74 992.8M
DT Nov 5 49.81 -0.56 -1.12% 175,300 112,363 49.38 50.25 50.12 26.00 51.06 51.89 149.1B
DSPG Nov 5 55.19 -0.62 -1.12% 38,400 223,727 55.06 55.56 55.12 12.62 56.50 26.79 659.4M
LHSG Nov 5 27.56 -0.44 -1.56% 216,200 137,727 27.38 28.00 27.50 25.50 59.12 45.94 1.587B
NN Nov 5 15.75 -0.25 -1.56% 2,669,500 1,098,181 15.50 16.81 16.75 14.00 39.88 22.18 2.849B
POWI Nov 5 102.88 -1.69 -1.61% 197,700 174,409 101.50 107.25 105.75 16.25 110.00 67.24 1.353B
SPCT Nov 5 34.62 -0.62 -1.77% 145,500 202,409 34.62 36.62 36.00 8.12 36.62 N/A 354.2M
JNPR Nov 5 273.12 -5.00 -1.80% 416,500 810,818 267.50 280.00 279.88 90.12 285.00 N/A 14.144B
AHAA Nov 5 57.88 -1.12 -1.91% 126,400 223,045 57.25 61.50 59.50 11.75 61.50 44.18 1.122B
FDRY Nov 5 200.00 -4.00 -1.96% 208,000 N/A 197.12 206.12 206.12 108.00 210.75 370.37 11.127B
T Nov 5 47.00 -0.94 -1.96% 8,225,800 10,940,409 46.25 48.62 48.44 40.06 64.06 21.96 150.2B
LLL Nov 5 41.00 -0.94 -2.24% 53,600 126,363 40.94 42.00 41.94 34.25 54.25 26.11 1.341B
TXN Nov 5 93.44 -2.50 -2.61% 4,252,300 4,509,409 92.00 98.62 98.00 31.12 98.62 66.27 73.411B
AWRE Nov 5 36.88 -1.00 -2.64% 840,300 761,272 35.50 39.88 39.44 13.50 87.12 230.47 799.3M
PCS Nov 5 81.06 -2.31 -2.77% 1,854,400 1,880,045 80.62 84.69 83.75 12.75 84.88 N/A 38.520B
GTS Nov 5 27.62 -0.81 -2.86% 1,396,500 3,165,181 27.38 29.56 28.12 17.94 45.81 N/A 4.703B
ETEK Nov 5 77.50 -2.50 -3.13% 1,642,200 744,227 75.88 85.12 85.00 19.44 85.12 168.48 5.186B
HIFN Nov 5 38.19 -1.25 -3.17% 442,700 1,000,136 37.50 40.12 39.62 17.00 151.75 36.03 330.7M
NVDA Nov 5 28.25 -0.94 -3.21% 1,284,100 846,545 26.88 30.25 30.00 16.00 30.25 22.24 835.0M
DTLK Nov 5 17.88 -0.62 -3.38% 601,300 N/A 16.25 19.38 18.75 7.50 27.50 17.88 155.0M
MFNX Nov 5 36.44 -1.31 -3.48% 2,267,900 2,457,090 36.12 38.69 37.75 9.12 47.56 N/A 5.695B
CIEN Nov 5 43.75 -1.88 -4.11% 8,172,800 4,748,318 43.00 47.12 46.44 12.44 47.12 312.50 6.010B
NCOG Nov 5 45.81 -2.00 -4.18% 424,300 338,863 45.56 47.75 47.69 24.38 50.12 42.03 989.3M
AMCC Nov 5 78.25 -3.44 -4.21% 1,016,000 889,272 77.50 84.75 84.56 13.50 85.81 181.98 4.202B
CMTN Nov 5 77.19 -3.88 -4.78% 1,293,400 1,138,136 76.00 83.12 83.06 50.50 135.00 N/A 1.796B
VIXL Nov 5 28.50 -1.56 -5.20% 794,200 N/A 28.25 31.50 30.25 27.50 53.50 N/A 633.5M
INPH Nov 5 25.56 -1.50 -5.54% 1,165,100 317,863 25.50 32.00 27.44 5.88 36.88 50.12 145.1M
RCCC Nov 5 59.50 -3.50 -5.56% 43,600 72,727 59.50 64.75 64.25 10.00 65.00 N/A 466.8M
PGEX Nov 5 20.00 -1.25 -5.88% 793,400 478,818 19.19 21.38 21.12 13.12 50.31 27.03 389.8M
ZRAN Nov 5 29.38 -2.00 -6.37% 177,700 337,181 29.00 32.50 31.50 8.50 36.00 83.93 310.1M
|
