|
Поделиться
Поделиться
Итоги торгов акциями высокотехнологичных компаний на NASDAQ 08.06.00
| Эмитент | Объем торгов, шт. | Цена, USD | Изменение за неделю | Мин. за 52 нед. | Макс. за 52 нед. | |||
| откр. | макс. | мин. | закр. | |||||
| 3Com Corporation | 4 980 300 | 48 1/4 | 50 | 48 | 49 | 7.39% | 23 | 104 1/8 |
| Adaptec, Inc. | 5 890 300 | 21 1/2 | 21 2/3 | 18 5/8 | 19 1/8 | -7.83% | 16 5/8 | 62 1/4 |
| Adc Telecommunications | 6 938 400 | 72 3/8 | 76 7/8 | 69 5/8 | 76 1/2 | 7.56% | 35 1/2 | 79 |
| Adobe Systems, Inc. | 2 032 800 | 117 1/2 | 121 3/8 | 116 1/5 | 118 3/8 | -0.11% | 34 | 130 2/3 |
| Altera Corp. | 2 812 300 | 103 | 103 3/8 | 100 1/2 | 102 4/9 | 13.03% | 35 1/8 | 106 |
| Amazon.Com, Inc. | 3 040 300 | 52 4/7 | 53 4/9 | 51 5/8 | 51 7/8 | 3.36% | 42 3/4 | 106 2/3 |
| Amkor Technology, Inc. | 465 700 | 50 1/2 | 50 5/8 | 48 3/8 | 49 1/8 | 3.97% | 7 4/7 | 64 4/7 |
| Apple Computer, Inc. | 2 129 700 | 97 5/8 | 98 1/2 | 93 1/8 | 94 4/5 | 6.38% | 42 1/5 | 144 1/5 |
| Applied Materials | 7 422 900 | 94 7/8 | 95 3/4 | 91 1/4 | 92 2/3 | 5.63% | 64 | 193 |
| Asm Lithography Holding Foreign | 846 800 | 41 | 41 1/4 | 39 3/8 | 40 | 0.31% | 32 1/8 | 150 1/3 |
| At Home Corporation | 11 656 600 | 20 4/7 | 22 7/8 | 20 1/4 | 22 | 7.62% | 16 4/7 | 57 7/8 |
| Baan Company N.V. | 335 200 | 2 2/3 | 2 5/7 | 2 5/8 | 2 2/3 | 6.25% | 1 1/5 | 17 5/8 |
| Bmc Software, Inc. | 2 664 400 | 48 4/9 | 48 5/8 | 44 1/2 | 44 5/8 | 0.42% | 37 4/9 | 85 1/5 |
| Cambridge Technology Ptnr | 281 000 | 8 | 8 3/8 | 7 3/4 | 8 | -3.03% | 7 3/5 | 26 1/4 |
| Check Point Software Tech | 1 878 600 | 225 1/2 | 229 | 217 | 226 1/4 | 14.99% | 49 | 279 7/8 |
| Ciena Corporation | 6 020 500 | 135 1/8 | 136 | 127 | 135 1/8 | 3.79% | 27 5/8 | 177 |
| Cisco Systems, Inc. | 36 633 200 | 63 4/5 | 65 | 62 3/4 | 63 2/3 | 4.51% | 50 5/9 | 144 3/8 |
| CMGI Inc. | 5 727 600 | 61 1/2 | 61 5/8 | 59 1/4 | 60 4/9 | 18.80% | 44 1/8 | 326 4/9 |
| Cnet, Inc. | 1 087 400 | 35 1/2 | 36 | 33 | 33 3/4 | -1.64% | 24 5/8 | 79 |
| Comcast Corporation | 3 252 000 | 36 1/8 | 36 1/5 | 35 1/5 | 35 1/4 | -6.16% | 29 3/4 | 56 1/2 |
| Commerce One, Inc. | 6 649 900 | 53 2/3 | 55 3/4 | 51 1/8 | 55 1/2 | 35.37% | 9 5/7 | 271 1/4 |
| Dell Computer Corporation | 18 367 400 | 46 1/8 | 46 7/8 | 44 3/4 | 45 1/3 | 5.07% | 33 1/3 | 58 1/8 |
| E*trade Group, Inc. | 4 197 200 | 19 1/3 | 19 4/9 | 17 3/4 | 18 | 9.54% | 14 | 41 1/5 |
| Earthlink Network, Inc. | 3 330 700 | 18 1/2 | 18 3/4 | 16 1/4 | 17 4/7 | 12.40% | 11 1/3 | 70 1/2 |
| eBay Inc. | 2 185 300 | 76 | 76 | 71 | 71 2/3 | 6.40% | 60 1/2 | 243 3/4 |
| Electronic Arts Inc. | 598 700 | 69 | 71 1/8 | 68 | 68 1/2 | -0.81% | 47 1/3 | 121 |
| eToys Inc. | 559 700 | 6 4/5 | 7 | 6 2/3 | 6 7/9 | 28.40% | 4 3/4 | 84 1/4 |
| Exabyte Corp. | 24 600 | 4 1/2 | 4 1/2 | 4 3/8 | 4 3/8 | -2.78% | 3 1/8 | 10 1/2 |
| High Speed Access Corp. | 488 200 | 7 4/9 | 7 1/2 | 6 1/2 | 6 3/4 | 35.85% | 4 1/5 | 47 2/3 |
| Integrated Device Tech. | 4 363 700 | 54 1/8 | 58 5/8 | 52 | 55 4/9 | 13.57% | 9 | 55 4/9 |
| Intel Corporation | 17 197 000 | 129 5/8 | 131 1/2 | 126 | 126 1/5 | -2.70% | 54 1/3 | 144 |
| Intuit, Inc. | 2 109 900 | 38 4/9 | 38 1/2 | 37 1/8 | 37 1/4 | -2.93% | 23 | 85 1/8 |
| KLA-Tencor Corporation | 3 953 300 | 58 1/5 | 59 1/4 | 57 1/5 | 58 1/4 | 6.15% | 44 1/8 | 138 |
| Komag, Incorporated | 337 000 | 2 1/4 | 2 1/3 | 2 1/8 | 2 1/5 | 7.69% | 1 5/8 | 4 4/5 |
| Lam Research Corporation | 4 123 400 | 39 | 42 1/4 | 39 | 40 | 10.75% | 26 4/9 | 162 4/9 |
| LM Ericsson Telephone Co. | 15 082 700 | 23 1/3 | 23 3/8 | 22 1/8 | 22 3/8 | 2.87% | 17 7/8 | 104 4/5 |
| Lycos, Inc. | 1 338 700 | 66 1/5 | 66 3/4 | 63 7/8 | 64 | -0.39% | 33 | 92 1/8 |
| Macromedia, Inc. | 1 178 700 | 98 1/2 | 101 5/8 | 96 | 100 | 17.11% | 28 | 100 |
| Maxim Integrated Products | 1 978 100 | 67 3/4 | 68 | 66 | 67 | -1.02% | 45 1/2 | 95 2/7 |
| MCI WorldCom, Inc. | 19 542 400 | 43 | 44 1/8 | 41 4/7 | 41 7/8 | 8.06% | 36 1/4 | 64 1/2 |
| Micron Electronics, Inc. | 351 400 | 9 2/3 | 10 | 9 4/7 | 9 3/4 | 1.96% | 8 1/4 | 19 2/3 |
| Microsoft Corporation | 47 382 800 | 71 4/7 | 72 1/8 | 68 1/4 | 68 4/5 | 6.58% | 61 4/9 | 119 1/8 |
| Mindspring Enterprises | 1 783 800 | 29 1/2 | 30 4/5 | 29 1/2 | 30 1/2 | 15.37% | 241/5 | 53 1/3 |
| NetManage, Inc. | 67 300 | 3 1/2 | 3 1/2 | 3 1/4 | 3 2/7 | 22.09% | 2 | 9 2/9 |
| Network Appliance, Inc. | 8 386 000 | 79 3/4 | 85 2/3 | 79 1/2 | 85 1/3 | 22.42% | 19 4/5 | 240 3/8 |
| Networks Associates, Inc. | 1 113 000 | 24 | 24 3/4 | 23 | 23 | 0.82% | 12 4/5 | 36 2/3 |
| Novell, Inc. | 5 158 400 | 9 1/4 | 9 1/2 | 8 7/8 | 9 | 4.36% | 8 | 43 |
| Novellus Systems, Inc. | 1 503 200 | 55 | 56 3/8 | 53 3/4 | 54 3/4 | 5.29% | 40 | 155 4/9 |
| Oracle Corporation | 23 384 300 | 81 7/8 | 82 3/4 | 80 1/4 | 82 3/8 | 5.78% | 25 1/8 | 118 1/8 |
| PairGain Technologies | 1 704 500 | 30 2/3 | 32 3/4 | 29 3/4 | 32 1/8 | 6.20% | 8 1/4 | 32 1/8 |
| Peoplesoft, Incorporated | 2 713 600 | 14 3/4 | 14 7/8 | 14 1/8 | 14 1/8 | -0.88% | 12 1/5 | 26 1/2 |
| Qualcomm, Inc. | 21 644 700 | 78 1/8 | 80 | 75 1/2 | 77 4/9 | 12.23% | 66 | 659 |
| Rambus, Inc. | 5 991 200 | 223 | 231 | 215 3/4 | 229 3/4 | 16.37% | 59 | 445 |
| Read-Rite Corp. | 481 100 | 2 1/3 | 2 4/9 | 2 2/9 | 2 3/8 | 11.76% | 2 | 6 7/8 |
| Realnetworks, Inc. | 1 699 000 | 46 | 46 1/2 | 42 3/4 | 43 | 6.01% | 30 4/7 | 186 7/8 |
| SoftNet Systems, Inc. | 254 900 | 14 1/2 | 14 7/8 | 13 | 13 3/8 | 20.90% | 9 1/4 | 44 1/2 |
| Sun Microsystems, Inc. | 17 943 400 | 87 5/8 | 90 5/8 | 87 | 87 1/2 | 5.82% | 41 1/5 | 105 |
| Sybase, Inc. | 814 000 | 20 1/2 | 21 | 20 1/8 | 20 1/4 | 2.53% | 10 5/8 | 29 3/4 |
| Symantec Corporation | 704 300 | 70 4/9 | 71 1/3 | 68 1/2 | 69 1/2 | -0.71% | 32 | 80 4/5 |
| Tellabs, Inc. | 3 831 300 | 69 3/8 | 70 5/8 | 67 | 68 | 4.51% | 43 1/3 | 77 1/5 |
| Trident Microsystems | 22 300 | 8 4/5 | 8 4/5 | 8 1/2 | 8 1/2 | 0.74% | 7 3/8 | 15 3/8 |
| Vitesse Semiconductor | 4 864 700 | 66 1/2 | 68 3/4 | 66 1/3 | 68 | 20.46% | 28 4/5 | 106 1/8 |
| Xilinx, Incorporated | 4 028 900 | 87 4/5 | 88 1/2 | 85 5/8 | 85 2/3 | 4.82% | 40 4/5 | 95 5/8 |
| Xircom, Inc. | 594 700 | 44 2/5 | 46 | 44 | 45 1/2 | 6.43% | 24 4/7 | 75 |
| Yahoo! Inc. | 8 749 900 | 146 7/8 | 147 3/4 | 140 1/2 | 144 | 19.94% | 112 | 475 |
Данные предоставлены MacMillan Financial company.
Короткая ссылка
