|
Поделиться
Поделиться
Итоги торгов акциями высокотехнологичных компаний на NASDAQ 28.06.00
| Эмитент | Объем торгов, шт. | Цена, USD | Изменение за неделю | Мин. за 52 нед. | Макс. за 52 нед. | |||
| откр. | макс. | мин. | закр. | |||||
| 3Com Corporation | 6 916 600 | 47 4/7 | 48 1/3 | 46 1/3 | 48 1/8 | -6.78% | 23 | 104 1/8 |
| Adaptec, Inc. | 3 207 400 | 22 1/5 | 24 3/4 | 22 1/8 | 23 1/5 | 14.51% | 16 5/8 | 62 1/4 |
| Adc Telecommunications | 6 454 500 | 80 2/3 | 84 | 80 1/2 | 83 3/4 | 3.88% | 35 1/2 | 85 |
| Adobe Systems, Inc. | 1 264 300 | 120 4/9 | 126 | 119 2/3 | 124 4/5 | -3.11% | 41 2/3 | 131 1/4 |
| Altera Corp. | 3 150 200 | 102 1/5 | 104 1/2 | 100 5/8 | 101 4/7 | -9.47% | 35 1/8 | 114 5/8 |
| Amazon.Com, Inc. | 14 874 300 | 36 7/8 | 40 | 36 1/8 | 37 7/8 | -17.77% | 33 7/8 | 106 2/3 |
| Amkor Technology, Inc. | 5 696 900 | 33 | 36 | 32 7/8 | 35 3/8 | -11.29% | 10 1/8 | 64 4/7 |
| Apple Computer, Inc. | 5 114 800 | 53 1/3 | 55 3/8 | 51 1/2 | 54 4/9 | -2.13% | 45 1/3 | 144 1/5 |
| Applied Materials | 9 570 300 | 89 1/3 | 93 | 87 5/8 | 90 4/7 | -7.53% | 64 | 193 |
| Asm Lithography Holding Foreign | 1 623 300 | 45 | 45 5/8 | 44 5/8 | 44 4/5 | 1.85% | 32 1/8 | 150 1/3 |
| At Home Corporation | 2 688 000 | 19 4/9 | 20 | 19 1/5 | 19 4/5 | 4.62% | 16 4/7 | 57 |
| Baan Company N.V. | 241 500 | 2 3/5 | 2 5/8 | 2 4/7 | 2 5/8 | 0.00% | 1 1/5 | 15 7/8 |
| Bmc Software, Inc. | 4 126 500 | 37 2/3 | 39 3/4 | 37 5/8 | 39 | 2.47% | 35 2/3 | 85 1/5 |
| Cambridge Technology Ptnr | 757 600 | 7 2/5 | 8 1/6 | 7 3/8 | 8 | 6.61% | 7 | 26 1/4 |
| Check Point Software Tech | 1 083 700 | 220 | 228 3/4 | 213 | 215 7/9 | -5.36% | 54 4/7 | 279 7/8 |
| Ciena Corporation | 4 931 300 | 156 | 167 1/2 | 155 1/4 | 163 | 3.13% | 29 5/8 | 177 |
| Cisco Systems, Inc. | 29 624 000 | 62 4/5 | 64 4/9 | 62 1/8 | 63 4/7 | -5.75% | 50 5/9 | 144 3/8 |
| CMGI Inc. | 9 538 400 | 46 1/8 | 50 2/3 | 45 5/8 | 49 1/3 | -8.89% | 44 1/8 | 326 4/9 |
| Cnet, Inc. | 2 105 900 | 24 3/4 | 26 1/2 | 24 | 24 4/7 | -14.00% | 24 1/4 | 79 |
| Comcast Corporation | 7 935 300 | 39 | 41 | 39 | 39 | 3.83% | 29 3/4 | 56 1/2 |
| Commerce One, Inc. | 4 438 000 | 41 5/8 | 43 3/4 | 40 3/4 | 42 1/2 | -6.08% | 9 5/7 | 271 1/4 |
| Dell Computer Corporation | 15 976 900 | 48 1/8 | 49 1/2 | 47 3/8 | 49 | -2.00% | 35 4/7 | 58 1/8 |
| E*trade Group, Inc. | 5 949 900 | 16 1/8 | 17 | 16 | 17 | -4.90% | 14 | 41 1/5 |
| Earthlink Network, Inc. | 666 800 | 14 3/4 | 15 4/9 | 14 2/3 | 14 4/5 | -7.24% | 11 1/3 | 70 1/2 |
| eBay Inc. | 3 907 400 | 51 2/3 | 54 2/3 | 50 1/4 | 52 | -15.79% | 52 | 243 3/4 |
| Electronic Arts Inc. | 722 700 | 77 | 80 1/8 | 76 | 77 2/3 | 6.97% | 52 7/8 | 121 |
| eToys Inc. | 3 104 300 | 5 1/3 | 6 1/8 | 5 1/3 | 5 7/8 | 3.30% | 4 3/4 | 84 1/4 |
| Exabyte Corp. | 17 800 | 4 4/7 | 4 3/4 | 4 3/8 | 4 4/9 | -4.05% | 3 1/8 | 10 1/2 |
| High Speed Access Corp. | 318 000 | 5 4/5 | 6 1/8 | 5 4/5 | 6 | -2.02% | 4 1/5 | 47 2/3 |
| Integrated Device Tech. | 3 004 000 | 56 5/8 | 59 1/2 | 56 5/8 | 57 2/3 | -10.39% | 11 | 64 3/8 |
| Intel Corporation | 15 315 900 | 132 | 135 2/3 | 131 | 132 3/8 | -4.77% | 62 5/6 | 144 |
| Intuit, Inc. | 3 170 300 | 38 3/4 | 39 1/2 | 37 1/2 | 38 4/5 | 2.31% | 23 | 85 1/8 |
| KLA-Tencor Corporation | 4 486 600 | 61 1/2 | 64 1/3 | 60 1/2 | 61 7/8 | -1.69% | 44 1/8 | 138 |
| Komag, Incorporated | 563 700 | 2 | 2 1/8 | 2 | 2 | -9.72% | 1 5/8 | 4 4/5 |
| Lam Research Corporation | 2 567 500 | 39 5/8 | 41 5/8 | 38 1/2 | 40 1/5 | -7.58% | 26 4/9 | 162 4/9 |
| LM Ericsson Telephone Co. | 19 065 300 | 20 1/5 | 20 5/8 | 19 4/5 | 20 | -9.83% | 17 7/8 | 104 4/5 |
| Lycos, Inc. | 1 721 300 | 56 | 57 | 55 7/8 | 57 | 5.44% | 33 | 92 1/8 |
| Macromedia, Inc. | 727 500 | 88 2/3 | 97 3/8 | 88 1/2 | 95 3/4 | -8.70% | 28 | 114 4/7 |
| Maxim Integrated Products | 2 879 400 | 66 4/5 | 68 | 66 3/8 | 66 1/2 | -11.04% | 45 1/2 | 95 2/7 |
| MCI WorldCom, Inc. | 92 285 700 | 40 4/7 | 45 4/7 | 40 4/9 | 44 4/7 | 10.54% | 36 1/4 | 61 |
| Micron Electronics, Inc. | 413 300 | 12 1/8 | 12 3/4 | 12 | 12 3/4 | -3.32% | 8 1/4 | 19 2/3 |
| Microsoft Corporation | 18 729 600 | 79 | 80 | 78 5/8 | 79 | -2.17% | 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. | 435 700 | 3 1/2 | 3 4/5 | 3 1/4 | 3 3/4 | 20.00% | 2 | 9 2/9 |
| Network Appliance, Inc. | 2 613 000 | 83 1/2 | 83 7/8 | 81 | 82 4/7 | -5.71% | 25 4/7 | 240 3/8 |
| Networks Associates, Inc. | 2 881 300 | 20 1/5 | 21 1/2 | 20 | 21 | -2.60% | 15 4/7 | 36 2/3 |
| Novell, Inc. | 5 702 000 | 9 | 9 1/2 | 8 7/8 | 9 1/3 | -2.92% | 8 | 43 |
| Novellus Systems, Inc. | 6 164 000 | 57 3/4 | 60 3/4 | 55 | 58 3/8 | -1.71% | 40 | 155 4/9 |
| Oracle Corporation | 16 052 400 | 82 | 85 | 81 2/3 | 83 | -3.77% | 35 | 118 1/8 |
| PairGain Technologies | 780 000 | 36 3/8 | 36 3/8 | 34 1/5 | 34 1/5 | -3.87% | 8 1/4 | 36 3/8 |
| Peoplesoft, Incorporated | 4 854 000 | 15 1/2 | 16 7/8 | 14 4/5 | 16 3/4 | 19.64% | 12 1/5 | 26 1/2 |
| Qualcomm, Inc. | 38 549 700 | 60 1/8 | 66 | 57 1/2 | 63 4/7 | -1.45% | 61 4/9 | 659 |
| Rambus, Inc. | 8 872 700 | 106 | 110 | 102 | 102 4/5 | 11.00% | 56 2/3 | 445 |
| Read-Rite Corp. | 390 300 | 2 1/9 | 2 1/8 | 2 | 2 | 8.33% | 1 7/8 | 6 7/8 |
| Realnetworks, Inc. | 4 888 300 | 45 1/2 | 50 1/2 | 44 5/7 | 49 | -7.45% | 30 4/7 | 186 7/8 |
| SoftNet Systems, Inc. | 254 200 | 10 1/5 | 10 3/4 | 10 | 10 1/4 | -9.39% | 9 1/4 | 44 1/2 |
| Sun Microsystems, Inc. | 9 158 700 | 87 1/2 | 91 3/4 | 86 7/8 | 90 1/5 | -5.99% | 41 1/5 | 105 |
| Sybase, Inc. | 1 627 400 | 22 7/8 | 23 1/3 | 22 1/4 | 22 1/4 | -9.41% | 10 5/8 | 29 3/4 |
| Symantec Corporation | 1 208 200 | 54 | 56 | 53 1/2 | 55 | -7.86% | 32 | 80 4/5 |
| Tellabs, Inc. | 7 081 200 | 65 4/9 | 68 5/8 | 64 4/9 | 68 | -1.45% | 43 1/3 | 77 1/5 |
| Trident Microsystems | 22 800 | 9 4/9 | 9 4/9 | 9 1/3 | 9 1/3 | 4.93% | 7 3/8 | 15 3/8 |
| Vitesse Semiconductor | 4 587 000 | 77 1/4 | 81 | 77 | 79 1/8 | -8.39% | 28 4/5 | 106 1/8 |
| Xilinx, Incorporated | 4 847 000 | 84 1/8 | 87 | 83 3/4 | 86 1/4 | -11.93% | 40 4/5 | 98 |
| Xircom, Inc. | 205 500 | 45 8/9 | 47 | 45 1/2 | 46 7/8 | -3.47% | 30 2/9 | 75 |
| Yahoo! Inc. | 6 532 600 | 125 1/3 | 127 5/8 | 123 1/8 | 123 4/7 | -13.48% | 112 | 475 |
Данные предоставлены MacMillan Financial company.
Короткая ссылка
