|
Поделиться
Поделиться
Итоги торгов акциями высокотехнологичных компаний на NASDAQ 12.07.00
| Эмитент | Объем торгов, шт. | Цена, USD | Изменение за неделю | Мин. за 52 нед. | Макс. за 52 нед. | |||
| откр. | макс. | мин. | закр. | |||||
| 3Com Corporation | 13 318 000 | 57 5/8 | 66 | 57 3/8 | 64 7/8 | 12.70% | 23 | 104 1/8 |
| Adaptec, Inc. | 1 402 000 | 20 1/2 | 20 1/2 | 19 1/5 | 19 5/8 | -3.98% | 16 5/8 | 62 1/4 |
| Adc Telecommunications | 5 833 600 | 78 3/8 | 79 1/2 | 76 7/8 | 78 1/3 | 0.97% | 35 1/2 | 85 |
| Adobe Systems, Inc. | 962 200 | 140 3/5 | 141 | 138 1/2 | 140 1/2 | 10.03% | 41 2/3 | 140 1/2 |
| Altera Corp. | 4 207 100 | 100 5/6 | 105 1/2 | 98 5/8 | 103 1/4 | 11.70% | 35 1/8 | 114 5/8 |
| Amazon.Com, Inc. | 11 265 900 | 35 4/9 | 36 1/8 | 34 1/4 | 35 | -3.94% | 33 1/8 | 106 2/3 |
| Amkor Technology, Inc. | 1 638 200 | 34 1/2 | 36 3/4 | 33 | 35 5/8 | 7.75% | 12 | 64 4/7 |
| Apple Computer, Inc. | 4 025 600 | 58 1/8 | 59 | 56 3/8 | 58 7/8 | 14.04% | 51 | 144 1/5 |
| Applied Materials | 10 530 300 | 88 3/4 | 91 | 87 3/4 | 89 | 6.67% | 64 | 193 |
| Asm Lithography Holding Foreign | 760 000 | 43 6/7 | 44 3/8 | 42 3/4 | 44 1/8 | 14.05% | 32 1/8 | 150 1/3 |
| At Home Corporation | 3 720 300 | 18 1/5 | 18 4/7 | 17 4/5 | 18 3/8 | -4.23% | 16 4/7 | 57 |
| Baan Company N.V. | 305 600 | 2 1/2 | 2 4/7 | 2 3/8 | 2 1/2 | -3.62% | 1 1/5 | 15 7/8 |
| Bmc Software, Inc. | 9 794 500 | 20 3/5 | 20 5/8 | 19 3/4 | 20 | -5.87% | 20 | 85 1/5 |
| Cambridge Technology Ptnr | 373 100 | 7 2/3 | 7 7/8 | 7 1/2 | 7 3/4 | -4.62% | 7 | 26 1/4 |
| Check Point Software Tech | 1 782 300 | 219 | 234 4/7 | 217 3/8 | 231 2/3 | 10.03% | 55 1/5 | 279 7/8 |
| Ciena Corporation | 11 452 600 | 171 | 173 1/2 | 156 1/8 | 161 3/8 | -2.09% | 29 4/5 | 177 |
| Cisco Systems, Inc. | 32 863 700 | 63 3/8 | 64 5/8 | 62 | 63 7/8 | 3.23% | 50 5/9 | 144 3/8 |
| CMGI Inc. | 9 811 000 | 40 | 43 5/8 | 39 | 43 4/9 | -2.11% | 36 1/2 | 326 4/9 |
| Cnet, Inc. | 7 027 400 | 23 3/8 | 30 1/4 | 22 1/2 | 29 1/5 | 26.22% | 21 4/9 | 79 |
| Comcast Corporation | 6 267 100 | 37 | 37 1/8 | 35 3/4 | 36 1/2 | -8.75% | 29 3/4 | 56 1/2 |
| Commerce One, Inc. | 14 532 700 | 44 7/8 | 52 1/2 | 44 4/5 | 51 7/8 | 18.23% | 9 5/7 | 271 1/4 |
| Dell Computer Corporation | 19 429 300 | 51 1/5 | 52 1/3 | 50 3/4 | 52 | 9.75% | 35 4/7 | 58 1/8 |
| E*trade Group, Inc. | 3 583 100 | 16 1/5 | 17 | 16 | 16 1/2 | 1.15% | 14 | 39 1/5 |
| Earthlink Network, Inc. | 1 510 600 | 13 3/4 | 14 1/3 | 13 1/3 | 13 2/3 | -7.20% | 11 1/3 | 63 4/7 |
| eBay Inc. | 9 822 200 | 48 3/8 | 54 1/4 | 46 1/8 | 52 5/8 | 4.08% | 44 | 243 3/4 |
| Electronic Arts Inc. | 853 400 | 82 | 83 4/7 | 80 1/4 | 81 | 8.17% | 52 7/8 | 121 |
| eToys Inc. | 664 100 | 5 3/4 | 6 | 5 4/7 | 5 2/3 | -2.15% | 4 3/4 | 84 1/4 |
| Exabyte Corp. | 90 900 | 4 1/2 | 4 1/2 | 4 1/4 | 4 1/4 | -2.86% | 3 1/8 | 10 1/2 |
| High Speed Access Corp. | 329 500 | 5 7/8 | 6 2/9 | 5 4/5 | 6 | -3.98% | 4 1/5 | 42 1/4 |
| Integrated Device Tech. | 4 802 600 | 60 | 69 3/4 | 59 4/7 | 68 4/7 | 26.97% | 12 1/4 | 68 4/7 |
| Intel Corporation | 14 912 100 | 140 1/4 | 142 1/4 | 138 3/4 | 141 1/5 | 7.26% | 62 5/6 | 144 |
| Intuit, Inc. | 2 518 100 | 44 1/4 | 45 | 41 1/8 | 42 4/9 | -3.69% | 23 | 85 1/8 |
| KLA-Tencor Corporation | 5 803 700 | 57 1/4 | 61 | 55 1/2 | 60 | 19.85% | 44 1/8 | 138 |
| Komag, Incorporated | 514 400 | 2 | 2 1/5 | 2 | 2 1/6 | 7.81% | 1 5/8 | 4 4/5 |
| Lam Research Corporation | 4 946 100 | 37 | 37 | 35 1/2 | 36 | 11.20% | 26 4/9 | 162 4/9 |
| LM Ericsson Telephone Co. | 15 916 100 | 21 5/8 | 22 1/4 | 21 3/8 | 21 4/5 | 9.75% | 17 7/8 | 104 4/5 |
| Lycos, Inc. | 4 587 600 | 44 | 45 | 41 7/8 | 44 1/4 | -9.46% | 33 | 92 1/8 |
| Macromedia, Inc. | 796 100 | 98 | 105 | 97 7/8 | 103 1/3 | 12.30% | 28 | 114 4/7 |
| Maxim Integrated Products | 2 823 300 | 72 1/4 | 75 | 71 3/4 | 74 1/2 | 12.35% | 45 1/2 | 95 2/7 |
| MCI WorldCom, Inc. | 14 562 700 | 45 1/3 | 45 1/3 | 44 1/8 | 44 1/2 | -2.20% | 36 1/4 | 61 |
| Micron Electronics, Inc. | 422 700 | 12 | 12 3/8 | 11 3/4 | 12 | 3.23% | 8 1/4 | 19 2/3 |
| Microsoft Corporation | 29 185 100 | 78 1/4 | 81 | 77 1/5 | 80 1/3 | 2.31% | 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 | 48 3/4 |
| NetManage, Inc. | 158 800 | 3 2/3 | 3 7/8 | 3 5/8 | 3 7/8 | -7.46% | 2 | 9 2/9 |
| Network Appliance, Inc. | 7 756 000 | 84 1/2 | 90 1/8 | 84 1/2 | 90 | 15.29% | 25 4/7 | 240 3/8 |
| Networks Associates, Inc. | 7 662 600 | 20 1/5 | 23 3/4 | 20 1/5 | 23 3/4 | 20.63% | 15 4/7 | 36 2/3 |
| Novell, Inc. | 4 025 400 | 9 2/9 | 9 1/3 | 9 | 9 1/8 | -0.68% | 8 | 43 |
| Novellus Systems, Inc. | 3 809 900 | 59 1/8 | 62 | 59 1/8 | 61 1/8 | 18.69% | 40 | 155 4/9 |
| Oracle Corporation | 17 184 200 | 73 4/9 | 75 1/8 | 73 | 74 2/3 | 3.28% | 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 | 10 024 600 | 21 7/9 | 22 | 19 5/8 | 20 4/5 | 27.10% | 12 1/5 | 26 1/2 |
| Qualcomm, Inc. | 24 178 500 | 55 1/3 | 61 1/2 | 54 | 61 | 4.39% | 53 | 659 |
| Rambus, Inc. | 6 612 100 | 91 | 95 | 89 | 91 1/2 | -8.04% | 56 2/3 | 445 |
| Read-Rite Corp. | 1 103 400 | 2 1/5 | 2 1/2 | 2 1/8 | 2 1/2 | 1.28% | 1 7/8 | 6 4/9 |
| Realnetworks, Inc. | 5 018 700 | 42 3/8 | 47 2/3 | 42 1/4 | 46 3/4 | -4.83% | 30 4/7 | 186 7/8 |
| SoftNet Systems, Inc. | 84 800 | 10 1/5 | 10 1/2 | 10 | 10 1/8 | 10.96% | 9 1/8 | 44 1/2 |
| Sun Microsystems, Inc. | 11 621 400 | 91 | 94 4/9 | 90 5/8 | 93 3/8 | 7.95% | 41 1/5 | 105 |
| Sybase, Inc. | 1 558 200 | 22 1/3 | 22 3/8 | 20 | 21 1/8 | -8.15% | 10 5/8 | 29 3/4 |
| Symantec Corporation | 1 305 800 | 50 1/5 | 50 2/3 | 49 1/2 | 49 3/4 | 3.51% | 32 | 80 4/5 |
| Tellabs, Inc. | 3 120 500 | 71 5/7 | 74 1/4 | 70 4/9 | 73 1/3 | 10.66% | 43 1/3 | 77 1/5 |
| Trident Microsystems | 233 300 | 8 1/8 | 8 2/3 | 8 | 8 | -5.88% | 7 3/8 | 15 3/8 |
| Vitesse Semiconductor | 3 871 100 | 76 3/8 | 80 5/8 | 75 1/2 | 80 | 15.43% | 28 4/5 | 106 1/8 |
| Xilinx, Incorporated | 4 254 500 | 85 3/4 | 88 | 84 1/2 | 87 3/4 | 12.50% | 40 4/5 | 98 |
| Xircom, Inc. | 460 200 | 48 1/2 | 50 | 46 1/2 | 48 1/8 | 1.72% | 31 | 75 |
| Yahoo! Inc. | 37 061 100 | 120 1/2 | 127 3/8 | 116 7/8 | 125 | 3.41% | 105 1/2 | 475 |
Данные предоставлены MacMillan Financial company.
Короткая ссылка
