|
Поделиться
Поделиться
Итоги торгов акциями высокотехнологичных компаний на NASDAQ 06.07.00
| Эмитент | Объем торгов, шт. | Цена, USD | Изменение за неделю | Мин. за 52 нед. | Макс. за 52 нед. | |||
| откр. | макс. | мин. | закр. | |||||
| 3Com Corporation | 8 979 700 | 57 | 58 1/4 | 55 3/4 | 57 1/5 | 8.80% | 23 | 104 1/8 |
| Adaptec, Inc. | 1 127 400 | 20 3/5 | 21 1/3 | 20 1/4 | 20 4/5 | -4.03% | 16 5/8 | 62 1/4 |
| Adc Telecommunications | 6 053 200 | 78 3/8 | 81 4/7 | 73 4/7 | 81 3/8 | 0.46% | 35 1/2 | 85 |
| Adobe Systems, Inc. | 2 544 400 | 128 4/7 | 135 | 125 1/2 | 135 | 8.60% | 41 2/3 | 135 |
| Altera Corp. | 5 545 300 | 94 1/4 | 100 2/3 | 91 1/2 | 100 4/7 | 4.01% | 35 1/8 | 114 5/8 |
| Amazon.Com, Inc. | 6 767 100 | 36 7/8 | 37 3/8 | 34 3/4 | 36 | -2.86% | 33 7/8 | 106 2/3 |
| Amkor Technology, Inc. | 1 351 300 | 33 1/2 | 35 1/8 | 32 1/4 | 34 4/9 | 3.77% | 10 4/7 | 64 4/7 |
| Apple Computer, Inc. | 5 527 600 | 52 1/2 | 53 | 49 5/8 | 51 4/5 | 1.10% | 51 | 144 1/5 |
| Applied Materials | 17 002 100 | 84 4/9 | 87 1/2 | 82 5/8 | 86 2/3 | -2.67% | 64 | 193 |
| Asm Lithography Holding Foreign | 2 837 400 | 40 5/8 | 40 7/8 | 39 4/5 | 40 3/8 | -5.14% | 32 1/8 | 150 1/3 |
| At Home Corporation | 2 598 400 | 19 1/8 | 19 3/4 | 18 4/5 | 19 3/4 | 3.27% | 16 4/7 | 57 |
| Baan Company N.V. | 606 400 | 2 4/7 | 2 2/3 | 2 4/7 | 2 2/3 | 3.61% | 1 1/5 | 15 7/8 |
| Bmc Software, Inc. | 19 266 200 | 22 1/4 | 22 1/4 | 20 1/5 | 21 | -40.67% | 21 | 85 1/5 |
| Cambridge Technology Ptnr | 206 000 | 8 | 8 2/9 | 7 7/8 | 8 | 4.11% | 7 | 26 1/4 |
| Check Point Software Tech | 1 076 200 | 213 1/6 | 217 | 205 1/4 | 216 | 2.83% | 55 1/5 | 279 7/8 |
| Ciena Corporation | 5 778 700 | 162 1/8 | 166 4/9 | 155 1/3 | 164 | 0.65% | 29 4/5 | 177 |
| Cisco Systems, Inc. | 34 561 900 | 62 1/4 | 64 7/8 | 60 7/8 | 64 3/4 | 5.82% | 50 5/9 | 144 3/8 |
| CMGI Inc. | 4 105 700 | 44 1/8 | 45 | 42 3/4 | 44 5/8 | -3.12% | 44 1/8 | 326 4/9 |
| Cnet, Inc. | 2 231 300 | 23 3/8 | 24 1/2 | 22 4/7 | 24 1/5 | -0.26% | 23 1/8 | 79 |
| Comcast Corporation | 5 945 000 | 39 2/3 | 39 2/3 | 38 1/2 | 39 4/9 | 4.13% | 29 3/4 | 56 1/2 |
| Commerce One, Inc. | 4 699 100 | 43 5/8 | 43 4/5 | 40 1/2 | 41 | -1.06% | 9 5/7 | 271 1/4 |
| Dell Computer Corporation | 12 668 200 | 47 1/3 | 48 | 46 3/8 | 47 3/4 | -1.29% | 35 4/7 | 58 1/8 |
| E*trade Group, Inc. | 2 382 900 | 16 3/8 | 16 1/2 | 15 7/8 | 16 | -5.88% | 14 | 39 3/4 |
| Earthlink Network, Inc. | 530 800 | 15 | 15 1/8 | 14 3/4 | 14 4/5 | -0.11% | 11 1/3 | 67 3/4 |
| eBay Inc. | 2 812 800 | 50 7/8 | 51 3/4 | 50 | 51 | -1.33% | 50 4/7 | 243 3/4 |
| Electronic Arts Inc. | 638 600 | 75 | 80 1/5 | 74 4/5 | 79 2/3 | 1.76% | 52 7/8 | 121 |
| eToys Inc. | 461 200 | 5 7/8 | 6 | 5 4/7 | 5 5/8 | -5.26% | 4 3/4 | 84 1/4 |
| Exabyte Corp. | 57 700 | 4 3/8 | 4 7/8 | 4 3/8 | 4 3/8 | -0.71% | 3 1/8 | 10 1/2 |
| High Speed Access Corp. | 253 400 | 6 1/3 | 6 3/8 | 6 | 6 | -0.51% | 4 1/5 | 47 2/3 |
| Integrated Device Tech. | 2 700 600 | 55 3/8 | 58 1/2 | 53 1/3 | 58 | 2.45% | 11 | 64 3/8 |
| Intel Corporation | 22 453 100 | 131 1/2 | 136 4/5 | 130 4/7 | 136 5/8 | 3.70% | 62 5/6 | 144 |
| Intuit, Inc. | 2 421 000 | 44 | 44 7/8 | 42 1/8 | 44 3/4 | 7.51% | 23 | 85 1/8 |
| KLA-Tencor Corporation | 12 600 100 | 51 1/2 | 51 3/4 | 48 7/8 | 51 | -11.50% | 44 1/8 | 138 |
| Komag, Incorporated | 170 900 | 2 | 2 | 1 7/8 | 2 | -1.54% | 1 5/8 | 4 4/5 |
| Lam Research Corporation | 4 346 000 | 33 4/9 | 35 4/7 | 33 | 35 1/8 | -6.64% | 26 4/9 | 162 4/9 |
| LM Ericsson Telephone Co. | 15 239 700 | 20 1/3 | 21 | 19 7/8 | 21 | 12.37% | 17 7/8 | 104 4/5 |
| Lycos, Inc. | 2 232 200 | 49 2/3 | 49 2/3 | 45 5/8 | 49 1/4 | -9.11% | 33 | 92 1/8 |
| Macromedia, Inc. | 688 000 | 92 | 95 1/2 | 90 1/2 | 91 7/8 | -8.35% | 28 | 114 4/7 |
| Maxim Integrated Products | 2 877 100 | 66 3/8 | 71 3/4 | 65 1/3 | 70 4/5 | 13.76% | 45 1/2 | 95 2/7 |
| MCI WorldCom, Inc. | 23 752 300 | 45 5/8 | 46 7/8 | 45 1/2 | 46 4/9 | 5.39% | 36 1/4 | 61 |
| Micron Electronics, Inc. | 1 206 600 | 11 1/2 | 11 2/3 | 10 7/8 | 11 1/8 | -9.18% | 8 1/4 | 19 2/3 |
| Microsoft Corporation | 23 936 600 | 78 7/8 | 81 2/3 | 78 1/2 | 81 | 4.86% | 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 | 51 1/8 |
| NetManage, Inc. | 229 400 | 4 2/5 | 4 1/2 | 4 1/5 | 4 2/5 | -2.08% | 2 | 9 2/9 |
| Network Appliance, Inc. | 4 275 600 | 78 | 78 1/4 | 72 1/2 | 78 | 0.32% | 25 4/7 | 240 3/8 |
| Networks Associates, Inc. | 2 124 100 | 19 7/8 | 20 1/5 | 19 1/8 | 20 | -6.16% | 15 4/7 | 36 2/3 |
| Novell, Inc. | 2 323 600 | 9 2/9 | 9 1/2 | 9 | 9 1/2 | 5.19% | 8 | 43 |
| Novellus Systems, Inc. | 4 960 700 | 52 1/4 | 55 2/3 | 51 3/4 | 55 1/4 | 0.00% | 40 | 155 4/9 |
| Oracle Corporation | 25 266 500 | 71 3/4 | 75 7/8 | 71 3/4 | 75 5/8 | -6.49% | 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 | 5 221 700 | 16 1/2 | 16 1/2 | 15 5/8 | 15 7/8 | 1.60% | 12 1/5 | 26 1/2 |
| Qualcomm, Inc. | 12 372 100 | 59 3/8 | 62 5/8 | 57 4/7 | 61 2/3 | 0.30% | 58 4/9 | 659 |
| Rambus, Inc. | 6 175 100 | 101 1/3 | 103 | 98 | 102 1/8 | 1.18% | 56 2/3 | 445 |
| Read-Rite Corp. | 505 200 | 2 1/2 | 2 1/2 | 2 1/4 | 2 1/3 | 17.19% | 1 7/8 | 6 7/8 |
| Realnetworks, Inc. | 2 270 800 | 49 3/8 | 49 3/8 | 44 1/2 | 48 1/8 | -0.26% | 30 4/7 | 186 7/8 |
| SoftNet Systems, Inc. | 156 400 | 9 | 9 4/5 | 9 | 9 4/5 | -1.88% | 9 1/8 | 44 1/2 |
| Sun Microsystems, Inc. | 15 623 300 | 84 1/3 | 87 5/8 | 82 1/4 | 87 1/2 | -0.36% | 41 1/5 | 105 |
| Sybase, Inc. | 2 323 400 | 23 | 23 | 22 1/6 | 22 4/7 | 3.44% | 10 5/8 | 29 3/4 |
| Symantec Corporation | 1 807 400 | 49 | 52 | 47 1/2 | 51 1/2 | -9.65% | 32 | 80 4/5 |
| Tellabs, Inc. | 4 695 000 | 67 | 72 1/4 | 65 3/4 | 72 | 0.61% | 43 1/3 | 77 1/5 |
| Trident Microsystems | 39 500 | 8 1/2 | 8 3/4 | 8 3/8 | 8 3/4 | -3.45% | 7 3/8 | 15 3/8 |
| Vitesse Semiconductor | 4 639 800 | 69 1/2 | 76 1/4 | 69 1/2 | 74 | -2.79% | 28 4/5 | 106 1/8 |
| Xilinx, Incorporated | 9 783 500 | 79 | 84 1/2 | 76 3/4 | 83 | 1.84% | 40 4/5 | 98 |
| Xircom, Inc. | 739 100 | 48 | 50 7/8 | 47 1/4 | 50 1/5 | 11.99% | 30 2/9 | 75 |
| Yahoo! Inc. | 5 853 200 | 121 3/8 | 124 1/5 | 118 1/2 | 122 3/8 | 2.57% | 112 | 475 |
Данные предоставлены MacMillan Financial company.
Короткая ссылка
