|
Поделиться
Поделиться
Итоги торгов акциями высокотехнологичных компаний на NASDAQ 03.07.00
| Эмитент | Объем торгов, шт. | Цена, USD | Изменение за неделю | Мин. за 52 нед. | Макс. за 52 нед. | |||
| откр. | макс. | мин. | закр. | |||||
| 3Com Corporation | 4 196 700 | 56 4/5 | 57 3/8 | 54 1/4 | 56 | 11.04% | 23 | 104 1/8 |
| Adaptec, Inc. | 559 800 | 23 | 23 | 21 4/7 | 22 | 5.41% | 16 5/8 | 62 1/4 |
| Adc Telecommunications | 2 166 300 | 84 | 84 1/4 | 82 1/4 | 83 3/4 | -1.47% | 35 1/2 | 85 |
| Adobe Systems, Inc. | 413 200 | 129 | 129 4/5 | 126 4/7 | 127 7/8 | 2.56% | 41 2/3 | 131 1/4 |
| Altera Corp. | 1 026 800 | 102 | 106 1/2 | 99 3/4 | 105 4/9 | -0.65% | 35 1/8 | 114 5/8 |
| Amazon.Com, Inc. | 1 762 400 | 36 2/3 | 37 1/2 | 36 1/2 | 37 | 9.02% | 33 7/8 | 106 2/3 |
| Amkor Technology, Inc. | 536 400 | 36 3/8 | 37 3/8 | 35 1/2 | 35 5/8 | 2.70% | 10 1/8 | 64 4/7 |
| Apple Computer, Inc. | 1 264 800 | 52 1/8 | 54 1/3 | 52 1/8 | 53 1/3 | -1.50% | 47 3/8 | 144 1/5 |
| Applied Materials | 2 744 500 | 90 4/5 | 92 5/8 | 90 5/8 | 92 4/7 | 3.42% | 64 | 193 |
| Asm Lithography Holding Foreign | 522 400 | 42 1/4 | 42 3/4 | 42 | 42 4/7 | -1.02% | 32 1/8 | 150 1/3 |
| At Home Corporation | 1 029 400 | 20 1/2 | 20 3/4 | 20 1/8 | 20 3/8 | 7.95% | 16 4/7 | 57 |
| Baan Company N.V. | 312 800 | 2 5/8 | 2 2/3 | 2 5/8 | 2 5/8 | 2.44% | 1 1/5 | 15 7/8 |
| Bmc Software, Inc. | 1 721 600 | 36 5/8 | 36 4/5 | 35 3/8 | 35 1/2 | -0.53% | 35 1/2 | 85 1/5 |
| Cambridge Technology Ptnr | 401 200 | 8 3/4 | 9 1/4 | 8 1/2 | 8 1/2 | 21.87% | 7 | 26 1/4 |
| Check Point Software Tech | 800 700 | 212 | 220 3/4 | 212 | 220 5/8 | 0.89% | 54 4/7 | 279 7/8 |
| Ciena Corporation | 1 544 200 | 165 3/4 | 171 | 164 1/2 | 171 | 8.79% | 29 4/5 | 177 |
| Cisco Systems, Inc. | 14 879 800 | 63 3/8 | 64 7/8 | 63 1/8 | 64 5/8 | 2.89% | 50 5/9 | 144 3/8 |
| CMGI Inc. | 2 144 400 | 45 2/3 | 46 1/2 | 45 | 46 1/3 | 2.35% | 44 1/8 | 326 4/9 |
| Cnet, Inc. | 707 600 | 24 2/3 | 26 1/3 | 24 3/8 | 24 4/5 | -2.70% | 24 1/4 | 79 |
| Comcast Corporation | 1 695 400 | 40 3/8 | 41 1/5 | 40 1/8 | 41 | 10.23% | 29 3/4 | 56 1/2 |
| Commerce One, Inc. | 1 576 100 | 45 1/8 | 45 3/8 | 43 3/4 | 44 1/2 | 5.79% | 9 5/7 | 271 1/4 |
| Dell Computer Corporation | 5 857 600 | 48 2/3 | 49 1/8 | 48 3/8 | 49 | 0.13% | 35 4/7 | 58 1/8 |
| E*trade Group, Inc. | 609 300 | 16 1/2 | 16 4/7 | 16 1/4 | 16 4/7 | -0.38% | 14 | 41 1/5 |
| Earthlink Network, Inc. | 276 200 | 15 1/3 | 15 1/2 | 15 1/8 | 15 3/8 | 2.07% | 11 1/3 | 70 1/2 |
| eBay Inc. | 1 212 000 | 54 | 54 1/5 | 52 5/8 | 52 4/5 | 0.72% | 51 2/3 | 243 3/4 |
| Electronic Arts Inc. | 309 500 | 72 7/8 | 77 1/2 | 72 4/5 | 75 3/8 | -0.99% | 52 7/8 | 121 |
| eToys Inc. | 442 700 | 6 3/8 | 6 3/8 | 5 4/5 | 6 | 15.85% | 4 3/4 | 84 1/4 |
| Exabyte Corp. | 10 100 | 4 3/8 | 4 3/4 | 4 3/8 | 4 4/7 | 1.39% | 3 1/8 | 10 1/2 |
| High Speed Access Corp. | 185 500 | 6 4/7 | 6 2/3 | 6 1/3 | 6 4/7 | 8.25% | 4 1/5 | 47 2/3 |
| Integrated Device Tech. | 523 200 | 60 1/3 | 62 | 59 1/2 | 61 4/5 | 5.55% | 11 | 64 3/8 |
| Intel Corporation | 7 541 900 | 134 1/8 | 136 7/8 | 133 5/7 | 136 7/8 | 2.00% | 62 5/6 | 144 |
| Intuit, Inc. | 435 500 | 41 | 41 1/4 | 40 1/4 | 40 1/3 | 3.86% | 23 | 85 1/8 |
| KLA-Tencor Corporation | 2 536 700 | 58 1/8 | 59 7/8 | 57 1/3 | 58 1/3 | -7.53% | 44 1/8 | 138 |
| Komag, Incorporated | 216 500 | 2 | 2 1/5 | 1 7/8 | 2 | 1.52% | 1 5/8 | 4 4/5 |
| Lam Research Corporation | 1 015 200 | 37 3/4 | 39 3/8 | 37 | 39 1/5 | -2.64% | 26 4/9 | 162 4/9 |
| LM Ericsson Telephone Co. | 5 011 300 | 20 4/9 | 20 3/4 | 20 1/8 | 20 2/3 | 4.75% | 17 7/8 | 104 4/5 |
| Lycos, Inc. | 584 000 | 54 1/5 | 55 | 53 1/8 | 53 1/3 | -3.04% | 33 | 92 1/8 |
| Macromedia, Inc. | 286 000 | 97 7/8 | 100 1/2 | 94 | 94 | 2.93% | 28 | 114 4/7 |
| Maxim Integrated Products | 1 099 900 | 68 | 71 | 68 | 70 6/7 | 1.41% | 45 1/2 | 95 2/7 |
| MCI WorldCom, Inc. | 6 344 200 | 45 | 45 4/5 | 45 | 45 1/8 | 20.33% | 36 1/4 | 61 |
| Micron Electronics, Inc. | 220 500 | 12 4/7 | 12 5/8 | 12 | 12 1/8 | -4.90% | 8 1/4 | 19 2/3 |
| Microsoft Corporation | 7 867 400 | 79 2/3 | 80 | 79 3/8 | 80 | 0.63% | 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. | 166 500 | 4 3/7 | 4 1/2 | 4 | 4 | 19.27% | 2 | 9 2/9 |
| Network Appliance, Inc. | 1 529 400 | 80 | 83 1/5 | 80 | 82 4/5 | 0.91% | 25 4/7 | 240 3/8 |
| Networks Associates, Inc. | 495 200 | 20 3/4 | 21 1/8 | 20 1/2 | 21 1/8 | 3.05% | 15 4/7 | 36 2/3 |
| Novell, Inc. | 1 629 500 | 9 4/9 | 9 5/8 | 9 2/9 | 9 2/5 | 1.35% | 8 | 43 |
| Novellus Systems, Inc. | 887 600 | 56 3/4 | 59 1/4 | 55 3/4 | 59 | 3.63% | 40 | 155 4/9 |
| Oracle Corporation | 21 068 100 | 81 1/8 | 81 3/4 | 78 7/8 | 80 1/5 | -3.02% | 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 | 1 712 500 | 16 7/8 | 17 1/8 | 16 1/2 | 17 | 7.09% | 12 1/5 | 26 1/2 |
| Qualcomm, Inc. | 4 348 400 | 60 | 61 7/8 | 59 1/2 | 60 1/4 | -6.95% | 60 | 659 |
| Rambus, Inc. | 3 144 800 | 105 3/8 | 110 | 104 | 109 2/3 | -6.55% | 56 2/3 | 445 |
| Read-Rite Corp. | 651 200 | 2 1/3 | 2 1/2 | 2 1/4 | 2 1/2 | 19.40% | 1 7/8 | 6 7/8 |
| Realnetworks, Inc. | 936 800 | 51 | 54 1/8 | 50 3/4 | 52 1/2 | 13.82% | 30 4/7 | 186 7/8 |
| SoftNet Systems, Inc. | 67 400 | 9 5/7 | 10 | 9 1/2 | 9 5/8 | -6.67% | 9 1/4 | 44 1/2 |
| Sun Microsystems, Inc. | 3 628 900 | 89 4/7 | 91 | 89 4/9 | 90 4/9 | 0.00% | 41 1/5 | 105 |
| Sybase, Inc. | 354 600 | 23 | 23 1/8 | 22 7/8 | 23 1/8 | -2.89% | 10 5/8 | 29 3/4 |
| Symantec Corporation | 347 900 | 53 5/8 | 55 | 52 1/2 | 54 1/5 | 0.81% | 32 | 80 4/5 |
| Tellabs, Inc. | 1 358 700 | 69 | 71 1/2 | 69 | 70 5/8 | 13.68% | 43 1/3 | 77 1/5 |
| Trident Microsystems | 10 900 | 9 1/2 | 9 1/2 | 9 | 9 | -2.70% | 7 3/8 | 15 3/8 |
| Vitesse Semiconductor | 1 307 800 | 73 1/5 | 76 1/2 | 73 | 74 1/5 | -7.55% | 28 4/5 | 106 1/8 |
| Xilinx, Incorporated | 1 779 800 | 81 2/3 | 85 7/8 | 80 1/2 | 85 1/5 | -2.15% | 40 4/5 | 98 |
| Xircom, Inc. | 127 500 | 47 3/8 | 48 3/4 | 46 7/8 | 48 4/7 | 4.16% | 30 2/9 | 75 |
| Yahoo! Inc. | 2 386 600 | 122 1/2 | 128 1/4 | 122 1/8 | 127 7/8 | 7.18% | 112 | 475 |
Данные предоставлены MacMillan Financial company.
Короткая ссылка
