Silicon Investor (SI) -- The First Internet Community

STOCKTALK

We've detected that you're using an ad content blocking browser plug-in or feature. Ads provide a critical source of revenue to the continued operation of Silicon Investor. We ask that you disable ad blocking while on Silicon Investor in the best interests of our community. If you are not using an ad blocker but are still receiving this message, make sure your browser's tracking protection is set to the 'standard' level.

Strategies & Market Trends : Technical analysis for shorts & longs -- Ignore unavailable to you. Want to Upgrade?

To: Johnny Canuck who wrote (28318)	9/20/2000 2:21:03 AM
From: Johnny Canuck	Respond to of 70658

Symbol Price Change Volume Bid/Ask Day Range ADCT 34.88 1.06 (+3.14%) 8,241,000 34.88 - 34.94 33.88 - 35.50 ADTN 48.00 3.19 (+7.11%) 427,200 45.75 - 54.00 45.00 - 48.00 AFCI 46.34 2.34 (+5.33%) 1,475,700 46.00 - 46.75 43.62 - 46.38 ALA 74.31 1.69 (+2.32%) 2,196,700 72.62 - 74.38 AMAT 76.94 4.69 (+6.49%) 9,773,500 76.81 - 77.00 72.25 - 77.12 AMCC 193.31 17.06 (+9.68%) 6,244,200 193.06 - 193.25 177.00 - 193.50 AMTD 18.94 -0.81 (-4.11%) 877,100 19.00 - 19.06 18.62 - 20.00 ANAD 26.31 0.69 (+2.68%) 1,309,900 26.12 - 26.62 25.38 - 26.44 ANDW 31.06 1.38 (+4.63%) 279,300 29.88 - 31.50 29.62 - 31.53 ANN 42.19 -0.31 (-0.74%) 650,900 39.88 - 42.25 AOL 56.00 0.38 (+0.67%) 9,990,300 54.25 - 57.31 APAT 13.88 0.44 (+3.26%) 28,400 13.62 - 17.25 13.31 - 13.88 AXP 59.81 1.81 (+3.12%) 3,074,800 58.00 - 59.88 BKB 43.38 0.00 (+0.00%) 100 41.44 - 44.12 BKHM 50.62 6.56 (+14.89%) 1,508,200 50.25 - 51.50 46.88 - 51.50 BRCM 235.38 13.06 (+5.88%) 4,141,800 234.00 - 235.00 223.31 - 237.25 CIEN 110.75 -96.25 (-46.50%) 10,018,700 111.62 - 112.25 104.00 - 111.94 CMGI 37.50 2.19 (+6.19%) 6,858,900 37.75 - 37.88 35.69 - 38.62 CMTN 44.69 3.81 (+9.33%) 4,301,100 45.06 - 45.38 41.50 - 44.81 CNXT 48.62 1.25 (+2.64%) 5,259,000 48.38 - 48.75 45.62 - 49.06 COVD 14.81 -2.31 (-13.50%) 23,161,200 15.00 - 15.00 14.50 - 17.12 CPWR 9.47 0.09 (+1.00%) 2,319,900 9.28 - 9.44 9.44 - 10.00 CS 33.12 0.88 (+2.71%) 1,107,400 32.31 - 33.44 CSCO 62.00 1.94 (+3.23%) 51,168,400 61.69 - 61.75 59.06 - 62.06 CYMI 37.06 1.31 (+3.67%) 597,700 36.00 - 49.00 35.75 - 37.31 CYMI 37.06 1.31 (+3.67%) 597,700 36.00 - 49.00 35.75 - 37.31 DCLK 40.44 0.50 (+1.25%) 3,942,900 40.06 - 40.81 38.25 - 41.94 DIS 38.31 -0.12 (-0.33%) 2,982,800 37.50 - 39.03 DITC 45.69 1.81 (+4.13%) 550,800 45.75 - 46.38 44.50 - 46.25 DK 6.00 0.00 (+0.00%) 11,000 6.00 - 6.12 DRIV 6.19 0.44 (+7.61%) 406,800 6.06 - 6.50 5.56 - 6.50 EFII 27.88 1.25 (+4.69%) 493,500 25.00 - 28.00 26.75 - 27.94 ETEK 263.81 0.00 (+0.00%) 261.50 - 265.69 EXDS 61.62 2.38 (+4.01%) 4,220,500 61.25 - 61.62 59.25 - 61.94 FDX 39.32 0.71 (+1.84%) 1,234,200 38.10 - 39.65 FFIV 39.81 0.31 (+0.79%) 1,202,700 40.00 - 40.38 38.25 - 41.12 GALT 26.75 0.31 (+1.18%) 359,200 25.00 - 27.94 26.62 - 27.25 GBLX 30.03 1.66 (+5.84%) 8,115,800 29.94 - 30.00 28.75 - 30.12 GE 57.00 -0.50 (-0.87%) 11,888,400 56.62 - 58.09 GLW 308.00 17.50 (+6.02%) 3,183,100 291.50 - 308.38 GPS 23.06 0.06 (+0.27%) 2,713,100 22.94 - 23.38 HIFN 70.12 2.88 (+4.28%) 221,900 67.00 - 72.00 67.50 - 70.12 HIV 5.50 0.00 (+0.00%) IBI 20.12 -0.12 (-0.62%) 746,700 19.31 - 20.62 INKT 123.00 2.62 (+2.18%) 1,533,900 122.06 - 123.12 117.00 - 124.75 INTC 60.38 4.56 (+8.17%) 59,305,000 60.50 - 60.56 56.81 - 60.50 IOM 5.38 0.25 (+4.88%) 2,689,000 5.12 - 5.38 ITWO 182.25 12.81 (+7.56%) 3,902,900 181.50 - 183.00 169.31 - 183.00 JBL 60.31 1.31 (+2.22%) 2,398,500 58.88 - 62.31 JDSU 107.94 10.12 (+10.35%) 26,095,700 108.19 - 108.25 99.12 - 108.31 JNJ 91.81 -0.31 (-0.34%) 1,969,200 91.19 - 92.62 JNPR 209.91 17.91 (+9.33%) 13,537,700 211.50 - 211.75 197.88 - 213.00 KEA 17.31 1.06 (+6.54%) 206,500 16.31 - 17.38 LU 36.69 0.81 (+2.26%) 16,779,900 35.56 - 36.81 MER 67.94 2.69 (+4.12%) 4,122,500 64.19 - 67.94 MERQ 134.62 9.19 (+7.32%) 2,453,200 133.75 - 135.88 126.00 - 138.00 MOT 35.56 2.56 (+7.77%) 11,245,900 33.12 - 35.94 MRVC 61.81 8.19 (+15.27%) 4,306,500 62.00 - 62.38 53.12 - 62.50 MSFT 65.00 2.00 (+3.17%) 39,655,700 65.25 - 65.44 63.38 - 65.75 MTZ 34.31 -0.69 (-1.96%) 301,400 33.31 - 34.88 MWD 95.81 2.31 (+2.47%) 4,355,000 93.88 - 98.69 NEWP 161.00 10.94 (+7.29%) 1,713,400 161.06 - 162.00 151.12 - 162.25 NN 35.50 0.00 (+0.00%) NT 71.00 3.00 (+4.41%) 13,527,100 67.50 - 71.25 NTBK 12.94 -0.06 (-0.48%) 423,200 12.88 - 12.94 12.75 - 13.00 NTBK 12.94 -0.06 (-0.48%) 423,200 12.88 - 12.94 12.75 - 13.00 NUFO 92.09 0.47 (+0.51%) 742,000 92.56 - 93.00 90.00 - 95.75 NVLS 61.75 5.25 (+9.29%) 3,967,800 61.06 - 61.94 56.62 - 62.12 NVLS 61.75 5.25 (+9.29%) 3,967,800 61.06 - 61.94 56.62 - 62.12 ORTL 200.38 0.00 (+0.00%) 194.06 - 202.00 PHCM 93.06 7.00 (+8.13%) 2,466,200 92.62 - 94.00 87.44 - 93.38 PHTN 45.50 1.00 (+2.25%) 233,200 40.00 - 47.00 44.12 - 46.31 PMCS 224.31 22.94 (+11.39%) 7,152,200 223.94 - 224.00 202.25 - 225.00 PSFT 28.25 -3.12 (-9.96%) 20,523,200 28.88 - 29.25 25.12 - 31.00 PUMA 20.69 0.44 (+2.16%) 1,192,900 20.81 - 20.88 19.12 - 21.12 QCOM 77.50 7.69 (+11.01%) 42,638,600 78.50 - 78.62 70.62 - 78.75 QWST 43.00 0.00 (+0.00%) 42.94 - 43.00 RBAK 155.00 15.94 (+11.46%) 3,140,500 153.75 - 154.75 138.62 - 155.50 RFMD 37.25 3.00 (+8.76%) 4,999,700 37.38 - 37.50 34.31 - 37.50 RHAT 21.00 1.88 (+9.80%) 4,389,900 20.75 - 20.81 19.62 - 21.25 RMBS 83.94 6.59 (+8.53%) 3,353,600 83.56 - 83.62 76.56 - 84.00 RNWK 42.06 2.81 (+7.17%) 2,098,600 41.94 - 42.88 39.00 - 43.50 SCH 33.44 1.19 (+3.68%) 4,555,200 32.19 - 34.06 SCMR 106.56 5.94 (+5.90%) 8,946,900 107.38 - 107.88 97.12 - 107.75 SDLI 341.94 38.06 (+12.53%) 6,023,200 341.94 - 343.50 308.25 - 343.00 SFTBF 105.00 0.00 (+0.00%) 19,900 98.00 - 105.00 SHOO 11.38 0.62 (+5.81%) 176,200 11.50 - 13.25 10.31 - 11.69 SPLI 61.00 -1.00 (-1.61%) 5,600 43.50 - 62.00 60.06 - 62.00 SUNW 117.69 2.44 (+2.11%) 22,484,600 117.69 - 118.00 112.56 - 118.88 SVGI 25.88 0.62 (+2.48%) 495,100 25.75 - 28.00 25.12 - 25.94 TER 51.25 3.38 (+7.05%) 2,783,300 48.56 - 51.75 TLAB 50.19 -1.31 (-2.55%) 6,150,100 49.81 - 49.88 49.56 - 52.50 UNFY 1.50 0.00 (+0.00%) 3.88 - 3.94 UTEK 17.75 1.00 (+5.97%) 105,200 17.00 - 19.00 16.75 - 17.75 VARL 12.00 0.00 (+0.00%) 12.00 - 10.00 VERT 40.00 0.50 (+1.27%) 2,126,400 40.00 - 40.06 39.00 - 41.25 VTSS 87.62 7.44 (+9.28%) 5,444,800 85.50 - 87.25 80.12 - 87.75 WCAP 11.25 0.00 (+0.00%) 43,400 10.75 - 11.75 10.75 - 11.75 WIND 46.38 2.06 (+4.65%) 705,900 45.50 - 47.38 43.00 - 47.00 YHOO 108.06 3.00 (+2.86%) 4,821,300 107.75 - 107.81 105.12 - 108.25

To: Johnny Canuck who wrote (28318)	9/20/2000 2:24:45 AM
From: Johnny Canuck	Read Replies (1) \| Respond to of 70658

Telecom: Symbol Last Trade Change Volume Bid Ask Avg Vol Day's Range 52-week Range P/E ADAP Sep 19 23 7/16 +5/16 +1.35% 588,000 23 1/8 23 1/4 715,500 22 1/8 23 11/16 13 1/2 104 7/8 N/A ADCT Sep 19 34 7/8 +1 1/16 +3.14% 8,241,000 34 7/8 34 15/16 9,814,181 33 7/8 35 1/2 9 5/16 49 65.02 ADTN Sep 19 48 +3 3/16 +7.11% 427,200 0 0 349,318 45 48 33 3/8 80 1/2 26.52 AFCI Sep 19 46 23/64 +2 23/64 +5.36% 1,475,700 46 46 3/4 2,517,500 43 5/8 46 3/8 18 1/4 89 3/8 12.79 ALA Sep 19 74 5/16 +1 11/16 +2.32% 2,196,700 N/A N/A 1,639,181 72 5/8 74 3/8 26 1/16 86 1/4 71.20 ANDW Sep 19 31 1/16 +1 3/8 +4.63% 279,300 29 7/8 31 1/2 1,025,181 29 5/8 31 35/64 11 3/16 42 1/16 35.34 ANTC Sep 19 23 15/16 -1/16 -0.26% 1,628,400 23 15/16 25 5/8 658,818 23 3/8 25 9/16 23 1/4 61 1/4 21.05 CIEN Sep 19 110 3/4 +7 1/4 +7.00% 10,018,700 111 5/8 112 1/4 5,610,909 104 111 15/16 14 11/16 115 1/16 517.50 CMTN Sep 19 44 11/16 +3 13/16 +9.33% 4,301,100 45 1/16 45 3/8 2,842,590 41 1/2 44 13/16 35 1/4 125 11/16 67.01 COVD Sep 19 14 13/16 -2 5/16 -13.50% 23,161,200 15 15 5,974,545 14 1/2 17 1/8 13 5/16 66 5/8 N/A DITC Sep 19 45 11/16 +1 13/16 +4.13% 550,800 45 3/4 46 3/8 836,863 44 1/2 46 1/4 24 3/16 140 3/16 28.49 DY Sep 19 48 3/8 -1 -2.03% 300,400 N/A N/A 305,318 47 1/4 49 5/8 20 5/8 59 1/4 32.06 ERICY Sep 19 18 7/8 +13/16 +4.50% 16,328,800 18 13/16 18 7/8 16,651,227 18 1/16 19 1/16 7 5/8 26 5/16 46.31 ETEK Jun 30 263 13/16 +7 9/16 +2.95% 921,800 261 1/2 265 11/16 N/A 256 1/8 265 11/16 35 1/2 315 1/8 502.45 GBLX Sep 19 30 1/64 +1 41/64 +5.78% 8,115,800 29 15/16 30 10,711,272 28 3/4 30 1/8 23 3/8 61 13/16 N/A HLIT Sep 19 25 1/4 +1 +4.12% 1,514,600 25 1/4 25 7/16 3,021,000 24 3/16 25 3/8 21 1/2 157 1/2 N/A JDSU Sep 19 107 15/16 +10 1/8 +10.35% 26,095,700 108 3/16 108 1/4 22,898,818 99 1/8 108 5/16 26 5/16 153 3/8 N/A JDU.TO Sep 19 159.00 +12.55 +8.57% 423,215 159.00 159.80 N/A 147.50 160.15 39.01 219.00 N/A LU Sep 19 36 11/16 +13/16 +2.26% 16,779,900 N/A N/A 18,204,590 35 9/16 36 13/16 35 5/16 84 3/16 33.53 MLT.TO Sep 19 33.75 +0.70 +2.12% 654,131 33.65 33.75 N/A 32.20 34.25 10.05 48.25 47.90 MTZ Sep 19 34 5/16 -11/16 -1.96% 301,400 N/A N/A 359,318 33 5/16 34 7/8 19 60 1/8 25.93 NN May 24 35 1/2 -1 5/8 -4.38% 2,178,900 N/A N/A N/A 34 1/2 37 1/4 14 43 5/8 223.49 NOK Sep 19 45 +2 1/8 +4.96% 10,826,300 N/A N/A 15,003,136 42 15/16 45 3/16 21 3/4 62 1/2 63.05 NT Sep 19 71 +3 +4.41% 13,527,100 N/A N/A 11,269,772 67 1/2 71 1/4 23 89 N/A NT.TO Sep 19 104.50 +3.40 +3.36% 8,271,309 104.50 104.60 N/A 100.60 104.75 33.92 124.50 N/A ORTL Apr 27 200 3/8 0 0.00% 0 200 9/16 202 N/A 0 0 6 1/2 229 1/8 N/A Q Sep 19 47 +2 1/8 +4.74% 4,417,300 N/A N/A 7,441,409 44 13/16 48 38 7/16 66 13/16 26.40 QCOM Sep 19 77 1/2 +7 11/16 +11.01% 42,638,600 78 1/2 78 5/8 14,759,500 70 5/8 78 3/4 45 1/8 200 80.24 SDLI Sep 19 341 15/16 +38 1/16 +12.53% 6,023,200 341 15/16 343 1/2 4,775,090 308 1/4 343 37 7/16 460 1/2 405.17 TDY Sep 19 24 7/16 -1 5/8 -6.24% 478,000 N/A N/A 292,363 23 7/8 26 1/16 7 13/16 30 9/16 17.26 TGNT Sep 19 12 15/16 -3/4 -5.48% 844,900 12 13/16 14 616,272 12 3/8 13 13/16 12 3/4 100 N/A TLAB Sep 19 50 3/16 -1 5/16 -2.55% 6,150,100 49 13/16 49 7/8 4,679,727 49 9/16 52 1/2 41 13/16 77 1/4 34.33 VRTL Sep 19 11 1/4 +1 1/4 +12.50% 935,300 11 3/8 11 1/2 785,363 10 7/8 12 1/4 1 1/16 51 15/16 N/A WCII Sep 19 19 7/16 -7/16 -2.20% 2,673,000 17 1/2 20 1/4 1,458,863 19 1/4 20 3/8 19 13/16 66 1/2 N/A WMB Sep 19 43 7/16 -1 85/256 -2.98% 1,159,100 N/A N/A 1,541,681 43 1/16 45 3/16 28 49 3/4 37.00