|
Поделиться
Поделиться
Итоги торгов акциями высокотехнологичных компаний на NASDAQ 29.06.00
| Эмитент | Объем торгов, шт. | Цена, USD | Изменение за неделю | Мин. за 52 нед. | Макс. за 52 нед. | |||
| откр. | макс. | мин. | закр. | |||||
| 3Com Corporation | 17 317 300 | 50 1/8 | 54 | 49 3/8 | 52 4/7 | 1.08% | 23 | 104 1/8 |
| Adaptec, Inc. | 2 087 800 | 22 5/6 | 23 | 21 1/2 | 21 2/3 | 9.46% | 16 5/8 | 62 1/4 |
| Adc Telecommunications | 5 869 900 | 83 1/2 | 83 2/3 | 78 7/8 | 81 | 4.35% | 35 1/2 | 85 |
| Adobe Systems, Inc. | 1 113 600 | 123 5/6 | 128 | 122 5/8 | 124 1/4 | 2.63% | 41 2/3 | 131 1/4 |
| Altera Corp. | 4 699 400 | 100 2/3 | 100 2/3 | 94 1/2 | 96 2/3 | -5.96% | 35 1/8 | 114 5/8 |
| Amazon.Com, Inc. | 8 986 500 | 37 1/8 | 38 1/2 | 36 1/8 | 37 1/8 | -11.61% | 33 7/8 | 106 2/3 |
| Amkor Technology, Inc. | 3 602 300 | 34 1/2 | 35 3/8 | 32 4/5 | 33 1/5 | -15.71% | 10 1/8 | 64 4/7 |
| Apple Computer, Inc. | 3 636 800 | 53 | 54 | 51 | 51 1/4 | -4.65% | 46 1/3 | 144 1/5 |
| Applied Materials | 8 885 100 | 89 1/2 | 91 | 87 5/8 | 89 | -5.13% | 64 | 193 |
| Asm Lithography Holding Foreign | 2 691 500 | 43 3/8 | 43 1/2 | 40 7/8 | 42 4/7 | -2.44% | 32 1/8 | 150 1/3 |
| At Home Corporation | 3 611 000 | 19 1/3 | 20 4/9 | 18 7/8 | 19 1/8 | -8.38% | 16 4/7 | 57 |
| Baan Company N.V. | 224 800 | 2 3/5 | 2 5/8 | 2 3/5 | 2 3/5 | 1.22% | 1 1/5 | 15 7/8 |
| Bmc Software, Inc. | 5 375 900 | 38 1/2 | 38 4/7 | 35 1/2 | 35 1/2 | -6.43% | 35 1/2 | 85 1/5 |
| Cambridge Technology Ptnr | 634 000 | 7 7/8 | 8 | 7 3/5 | 7 3/5 | 2.10% | 7 | 26 1/4 |
| Check Point Software Tech | 1 395 800 | 211 3/8 | 217 4/5 | 205 1/4 | 210 | -3.17% | 54 4/7 | 279 7/8 |
| Ciena Corporation | 4 192 900 | 160 4/9 | 167 1/5 | 159 1/8 | 163 | 3.70% | 29 4/5 | 177 |
| Cisco Systems, Inc. | 36 168 100 | 62 2/3 | 63 1/2 | 60 1/2 | 61 1/5 | -5.23% | 50 5/9 | 144 3/8 |
| CMGI Inc. | 4 459 600 | 49 | 49 1/2 | 46 | 46 | -9.90% | 44 1/8 | 326 4/9 |
| Cnet, Inc. | 1 374 600 | 24 2/3 | 25 | 23 3/4 | 24 1/4 | -13.59% | 24 1/4 | 79 |
| Comcast Corporation | 8 843 300 | 38 2/3 | 38 2/3 | 36 3/8 | 37 7/8 | -0.16% | 29 3/4 | 56 1/2 |
| Commerce One, Inc. | 2 898 600 | 41 1/8 | 42 1/4 | 40 1/5 | 41 3/8 | -5.97% | 9 5/7 | 271 1/4 |
| Dell Computer Corporation | 19 644 200 | 48 5/8 | 49 4/9 | 47 5/8 | 48 3/8 | -0.26% | 35 4/7 | 58 1/8 |
| E*trade Group, Inc. | 2 679 800 | 16 5/8 | 17 2/3 | 16 4/9 | 17 | -1.81% | 14 | 41 1/5 |
| Earthlink Network, Inc. | 899 900 | 15 | 15 5/8 | 14 2/3 | 14 5/6 | -2.77% | 11 1/3 | 70 1/2 |
| eBay Inc. | 5 718 400 | 51 | 53 4/9 | 48 4/7 | 51 2/3 | -11.17% | 51 2/3 | 243 3/4 |
| Electronic Arts Inc. | 801 300 | 77 4/9 | 80 | 76 1/2 | 78 1/3 | 1.54% | 52 7/8 | 121 |
| eToys Inc. | 1 278 200 | 5 3/4 | 6 1/4 | 5 1/2 | 6 | 10.47% | 4 3/4 | 84 1/4 |
| Exabyte Corp. | 22 200 | 4 4/9 | 4 1/2 | 4 3/8 | 4 2/5 | -11.88% | 3 1/8 | 10 1/2 |
| High Speed Access Corp. | 693 000 | 6 1/8 | 6 3/8 | 5 7/8 | 6 1/8 | -2.00% | 4 1/5 | 47 2/3 |
| Integrated Device Tech. | 4 676 200 | 57 | 59 1/2 | 54 7/8 | 56 2/3 | -5.32% | 11 | 64 3/8 |
| Intel Corporation | 23 568 100 | 131 | 134 3/8 | 130 1/2 | 131 3/4 | -1.72% | 62 5/6 | 144 |
| Intuit, Inc. | 5 502 700 | 38 4/7 | 42 | 38 3/8 | 41 5/8 | 10.26% | 23 | 85 1/8 |
| KLA-Tencor Corporation | 4 542 300 | 62 1/4 | 62 5/8 | 57 1/8 | 57 5/8 | -6.49% | 44 1/8 | 138 |
| Komag, Incorporated | 208 500 | 2 | 2 | 2 | 2 | -1.52% | 1 5/8 | 4 4/5 |
| Lam Research Corporation | 2 867 300 | 39 5/8 | 39 3/4 | 37 3/8 | 37 5/8 | -10.42% | 26 4/9 | 162 4/9 |
| LM Ericsson Telephone Co. | 24 210 400 | 19 1/8 | 19 3/8 | 18 4/7 | 18 2/3 | -8.56% | 17 7/8 | 104 4/5 |
| Lycos, Inc. | 1 314 200 | 56 1/4 | 56 4/9 | 54 1/8 | 54 1/5 | -0.23% | 33 | 92 1/8 |
| Macromedia, Inc. | 1 024 800 | 94 5/6 | 100 1/4 | 93 1/4 | 100 1/4 | -0.25% | 28 | 114 4/7 |
| Maxim Integrated Products | 5 641 500 | 65 1/2 | 66 | 62 1/4 | 62 1/4 | -9.04% | 45 1/2 | 95 2/7 |
| MCI WorldCom, Inc. | 31 221 200 | 43 4/7 | 45 | 41 1/2 | 44 | 12.98% | 36 1/4 | 61 |
| Micron Electronics, Inc. | 465 800 | 12 1/3 | 12 3/8 | 12 | 12 1/4 | 1.03% | 8 1/4 | 19 2/3 |
| Microsoft Corporation | 19 224 500 | 78 1/4 | 79 | 77 | 77 1/5 | -3.36% | 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% | 24 1/5 | 53 1/3 |
| NetManage, Inc. | 782 300 | 3 5/7 | 4 1/2 | 3 2/3 | 4 1/2 | 44.00% | 2 | 9 2/9 |
| Network Appliance, Inc. | 4 390 600 | 81 | 81 4/7 | 77 | 77 4/5 | -7.37% | 25 4/7 | 240 3/8 |
| Networks Associates, Inc. | 1 452 600 | 21 | 21 2/3 | 20 1/2 | 21 1/3 | -0.58% | 15 4/7 | 36 2/3 |
| Novell, Inc. | 2 847 100 | 9 1/3 | 9 1/3 | 9 | 9 | -1.03% | 8 | 43 |
| Novellus Systems, Inc. | 4 133 300 | 57 2/3 | 58 1/2 | 54 5/8 | 55 1/4 | -3.28% | 40 | 155 4/9 |
| Oracle Corporation | 17 876 500 | 82 | 83 1/8 | 79 4/7 | 80 7/8 | -0.77% | 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 | 3 748 400 | 16 1/2 | 16 1/2 | 15 1/2 | 15 5/8 | -2.72% | 12 1/5 | 26 1/2 |
| Qualcomm, Inc. | 11 955 000 | 61 7/8 | 63 2/9 | 61 | 61 1/2 | -9.89% | 61 4/9 | 659 |
| Rambus, Inc. | 10 240 600 | 98 1/4 | 104 7/8 | 97 | 101 | 3.93% | 56 2/3 | 445 |
| Read-Rite Corp. | 1 078 200 | 2 | 2 | 2 | 2 | 3.23% | 1 7/8 | 6 7/8 |
| Realnetworks, Inc. | 3 898 300 | 47 7/8 | 52 1/4 | 47 | 48 1/4 | 4.89% | 30 4/7 | 186 7/8 |
| SoftNet Systems, Inc. | 273 300 | 10 1/2 | 10 1/2 | 9 1/2 | 10 | -11.11% | 9 1/4 | 44 1/2 |
| Sun Microsystems, Inc. | 11 128 300 | 89 1/2 | 90 | 87 1/8 | 87 4/5 | -4.62% | 41 1/5 | 105 |
| Sybase, Inc. | 1 062 700 | 22 4/9 | 22 1/2 | 21 3/5 | 21 4/5 | -11.87% | 10 5/8 | 29 3/4 |
| Symantec Corporation | 850 800 | 53 7/8 | 57 7/8 | 53 7/8 | 57 | 0.44% | 32 | 80 4/5 |
| Tellabs, Inc. | 11 939 300 | 67 4/9 | 72 4/7 | 66 3/4 | 71 1/2 | 11.28% | 43 1/3 | 77 1/5 |
| Trident Microsystems | 18 800 | 9 1/4 | 9 3/8 | 8 7/8 | 9 | -2.36% | 7 3/8 | 15 3/8 |
| Vitesse Semiconductor | 2 457 900 | 77 4/5 | 79 2/3 | 73 2/3 | 76 1/5 | -10.70% | 28 4/5 | 106 1/8 |
| Xilinx, Incorporated | 7 205 300 | 85 1/8 | 85 1/2 | 79 7/8 | 81 4/7 | -8.16% | 40 4/5 | 98 |
| Xircom, Inc. | 124 800 | 46 1/2 | 46 7/8 | 44 1/2 | 44 4/5 | -6.15% | 30 2/9 | 75 |
| Yahoo! Inc. | 6 088 200 | 122 4/7 | 126 | 118 3/4 | 119 1/3 | -9.40% | 112 | 475 |
Данные предоставлены MacMillan Financial company.
Короткая ссылка
