|
Поделиться
Поделиться
Итоги торгов акциями высокотехнологичных компаний на NASDAQ 05.07.00
| Эмитент | Объем торгов, шт. | Цена, USD | Изменение за неделю | Мин. за 52 нед. | Макс. за 52 нед. | |||
| откр. | макс. | мин. | закр. | |||||
| 3Com Corporation | 9 226 800 | 55 | 58 1/3 | 53 7/8 | 57 4/7 | 19.61% | 23 | 104 1/8 |
| Adaptec, Inc. | 1 000 400 | 21 3/4 | 21 7/8 | 20 3/8 | 20 4/9 | -11.86% | 16 5/8 | 62 1/4 |
| Adc Telecommunications | 4 065 600 | 83 5/8 | 84 1/2 | 76 3/8 | 77 4/7 | -7.39% | 35 1/2 | 85 |
| Adobe Systems, Inc. | 1 274 800 | 125 3/4 | 128 1/8 | 124 | 127 2/3 | 2.30% | 41 2/3 | 131 1/4 |
| Altera Corp. | 6 591 600 | 102 4/9 | 102 4/9 | 92 | 92 4/9 | -8.98% | 35 1/8 | 114 5/8 |
| Amazon.Com, Inc. | 4 213 600 | 37 | 38 1/2 | 36 3/8 | 36 1/2 | -3.63% | 33 7/8 | 106 2/3 |
| Amkor Technology, Inc. | 1 390 100 | 35 1/2 | 35 1/2 | 32 7/8 | 33 | -6.54% | 10 1/2 | 64 4/7 |
| Apple Computer, Inc. | 4 736 000 | 53 1/4 | 55 1/5 | 50 3/4 | 51 5/8 | -5.17% | 51 | 144 1/5 |
| Applied Materials | 21 003 400 | 89 1/2 | 89 1/2 | 82 3/4 | 83 4/9 | -7.87% | 64 | 193 |
| Asm Lithography Holding Foreign | 1 851 300 | 40 3/4 | 40 3/4 | 38 1/2 | 38 2/3 | -13.67% | 32 1/8 | 150 1/3 |
| At Home Corporation | 2 899 400 | 19 2/3 | 20 3/8 | 19 1/8 | 19 1/5 | -3.15% | 16 4/7 | 57 |
| Baan Company N.V. | 651 500 | 2 5/8 | 2 2/3 | 2 4/7 | 2 3/5 | -1.19% | 1 1/5 | 15 7/8 |
| Bmc Software, Inc. | 37 649 200 | 27 | 28 | 21 1/4 | 21 1/3 | -45.26% | 21 1/3 | 85 1/5 |
| Cambridge Technology Ptnr | 933 800 | 8 7/9 | 8 7/9 | 8 | 8 1/8 | 0.78% | 7 | 26 1/4 |
| Check Point Software Tech | 1 154 200 | 218 | 219 3/8 | 210 | 210 4/7 | -2.42% | 55 1/5 | 279 7/8 |
| Ciena Corporation | 4 586 500 | 169 1/8 | 175 3/8 | 160 1/4 | 164 4/5 | 1.15% | 29 4/5 | 177 |
| Cisco Systems, Inc. | 27 383 000 | 63 4/5 | 64 3/4 | 61 4/9 | 61 7/8 | -2.65% | 50 5/9 | 144 3/8 |
| CMGI Inc. | 3 170 400 | 45 4/7 | 46 | 44 | 44 3/8 | -10.01% | 44 1/8 | 326 4/9 |
| Cnet, Inc. | 1 163 000 | 25 1/8 | 25 1/5 | 23 1/8 | 23 1/8 | -5.85% | 23 1/8 | 79 |
| Comcast Corporation | 3 491 300 | 41 1/5 | 41 1/2 | 39 1/3 | 40 | 2.56% | 29 3/4 | 56 1/2 |
| Commerce One, Inc. | 2 056 800 | 44 1/4 | 44 4/5 | 43 | 43 7/8 | 3.24% | 9 5/7 | 271 1/4 |
| Dell Computer Corporation | 16 146 200 | 48 2/3 | 49 | 46 3/4 | 47 4/9 | -3.19% | 35 4/7 | 58 1/8 |
| E*trade Group, Inc. | 1 689 600 | 16 1/5 | 16 7/8 | 16 1/8 | 16 1/3 | -4.04% | 14 | 41 1/5 |
| Earthlink Network, Inc. | 433 900 | 15 3/8 | 15 4/9 | 14 5/8 | 14 3/4 | -0.42% | 11 1/3 | 70 1/2 |
| eBay Inc. | 2488 800 | 51 1/2 | 51 3/4 | 50 1/2 | 50 4/7 | -2.76% | 50 4/7 | 243 3/4 |
| Electronic Arts Inc. | 733 400 | 77 | 79 1/8 | 73 3/8 | 75 | -3.54% | 52 7/8 | 121 |
| eToys Inc. | 751 400 | 6 | 6 | 5 5/8 | 5 4/5 | -1.06% | 4 3/4 | 84 1/4 |
| Exabyte Corp. | 67 500 | 4 3/8 | 4 3/4 | 4 1/4 | 4 3/8 | -1.41% | 3 1/8 | 10 1/2 |
| High Speed Access Corp. | 290 600 | 6 4/7 | 6 5/8 | 6 | 6 2/7 | 3.61% | 4 1/5 | 47 2/3 |
| Integrated Device Tech. | 4 740 500 | 60 2/3 | 60 2/3 | 52 4/7 | 54 | -6.39% | 11 | 64 3/8 |
| Intel Corporation | 21 002 600 | 133 1/8 | 134 1/2 | 131 3/8 | 131 5/8 | -0.57% | 62 5/6 | 144 |
| Intuit, Inc. | 3 968 300 | 40 5/8 | 45 | 40 | 44 | 13.53% | 23 | 85 1/8 |
| KLA-Tencor Corporation | 8 037 500 | 56 1/4 | 56 1/3 | 49 3/4 | 50 | -19.09% | 44 1/8 | 138 |
| Komag, Incorporated | 179 500 | 2 | 2 | 2 | 2 | -1.54% | 1 5/8 | 4 4/5 |
| Lam Research Corporation | 6 663 000 | 37 | 37 1/2 | 32 | 32 3/8 | -19.44% | 26 4/9 | 162 4/9 |
| LM Ericsson Telephone Co. | 13 126 200 | 20 7/8 | 20 7/8 | 19 4/5 | 19 7/8 | -0.93% | 17 7/8 | 104 4/5 |
| Lycos, Inc. | 2 347 100 | 53 | 53 | 48 3/8 | 48 7/8 | -14.16% | 33 | 92 1/8 |
| Macromedia, Inc. | 526 500 | 97 1/2 | 99 3/8 | 91 3/8 | 92 | -3.92% | 28 | 114 4/7 |
| Maxim Integrated Products | 4 422 000 | 69 1/3 | 69 3/8 | 64 3/4 | 66 1/3 | -0.28% | 45 1/2 | 95 2/7 |
| MCI WorldCom, Inc. | 19 095 400 | 45 1/8 | 46 1/8 | 44 5/8 | 45 1/2 | 2.10% | 36 1/4 | 61 |
| Micron Electronics, Inc. | 415 300 | 12 1/8 | 12 1/4 | 11 1/2 | 11 5/8 | -8.82% | 8 1/4 | 19 2/3 |
| Microsoft Corporation | 17 412 200 | 79 7/8 | 79 7/8 | 78 1/4 | 78 1/2 | -0.55% | 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. | 185 800 | 4 | 4 1/4 | 4 | 4 1/5 | 11.67% | 2 | 9 2/9 |
| Network Appliance, Inc. | 2 562 000 | 82 1/4 | 82 7/8 | 77 1/2 | 78 | -5.45% | 25 4/7 | 240 3/8 |
| Networks Associates, Inc. | 1 268 000 | 20 5/8 | 20 7/8 | 19 5/8 | 19 2/3 | -6.53% | 15 4/7 | 36 2/3 |
| Novell, Inc. | 2 619 900 | 9 1/2 | 9 1/2 | 9 1/5 | 9 1/5 | -1.67% | 8 | 43 |
| Novellus Systems, Inc. | 5 841 500 | 57 3/8 | 57 3/8 | 51 3/8 | 51 1/2 | -11.78% | 40 | 155 4/9 |
| Oracle Corporation | 47 317 100 | 76 4/5 | 77 5/8 | 72 1/5 | 72 1/3 | -12.81% | 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 | 5 581 500 | 17 | 17 | 15 1/2 | 16 3/8 | -2.24% | 12 1/5 | 26 1/2 |
| Qualcomm, Inc. | 10 193 400 | 61 | 63 | 58 1/4 | 58 4/9 | -8.06% | 58 4/9 | 659 |
| Rambus, Inc. | 6 921 000 | 107 1/4 | 107 4/7 | 98 3/8 | 99 1/2 | -3.22% | 56 2/3 | 445 |
| Read-Rite Corp. | 407 600 | 2 1/2 | 2 1/2 | 2 1/3 | 2 4/9 | 20.00% | 1 7/8 | 6 7/8 |
| Realnetworks, Inc. | 1 563 400 | 52 | 52 1/3 | 48 4/9 | 49 1/8 | 0.38% | 30 4/7 | 186 7/8 |
| SoftNet Systems, Inc. | 423 200 | 9 1/4 | 9 1/4 | 8 3/4 | 9 1/8 | -10.98% | 9 1/8 | 44 1/2 |
| Sun Microsystems, Inc. | 8 865 700 | 89 4/9 | 89 4/5 | 85 4/9 | 86 1/2 | -4.09% | 41 1/5 | 105 |
| Sybase, Inc. | 1 275 000 | 22 1/2 | 23 1/5 | 22 4/9 | 23 | 3.37% | 10 5/8 | 29 3/4 |
| Symantec Corporation | 1 380 500 | 53 5/8 | 53 5/8 | 48 | 48 | -12.51% | 32 | 80 4/5 |
| Tellabs, Inc. | 3 212 600 | 70 1/2 | 70 7/8 | 65 4/7 | 66 1/4 | -2.57% | 43 1/3 | 77 1/5 |
| Trident Microsystems | 42 800 | 8 2/3 | 9 | 8 1/2 | 8 1/2 | -8.72% | 7 3/8 | 15 3/8 |
| Vitesse Semiconductor | 3 648 600 | 71 | 71 3/8 | 68 | 69 1/4 | -12.48% | 28 4/5 | 106 1/8 |
| Xilinx, Incorporated | 8 886 500 | 82 3/8 | 82 7/8 | 76 4/7 | 78 | -9.57% | 40 4/5 | 98 |
| Xircom, Inc. | 288 500 | 48 1/4 | 48 1/2 | 46 3/8 | 47 1/3 | 0.93% | 30 2/9 | 75 |
| Yahoo! Inc. | 4 321 500 | 126 | 127 7/8 | 120 1/4 | 120 4/5 | -2.23% | 112 | 475 |
Данные предоставлены MacMillan Financial company.
Короткая ссылка
