|
Поделиться
Поделиться
Итоги торгов акциями высокотехнологичных компаний на NASDAQ 13.06.00
| Эмитент | Объем торгов, шт. | Цена, USD | Изменение за неделю | Мин. за 52 нед. | Макс. за 52 нед. | |||
| откр. | макс. | мин. | закр. | |||||
| 3Com Corporation | 3 139 600 | 49 1/8 | 49 3/8 | 48 | 49 1/5 | 5.64% | 23 | 104 1/8 |
| Adaptec, Inc. | 7 521 300 | 18 1/4 | 18 3/8 | 15 3/8 | 17 1/8 | -17.72% | 16 5/8 | 62 1/4 |
| Adc Telecommunications | 3 845 900 | 73 1/2 | 78 4/7 | 72 1/2 | 78 1/2 | 11.35% | 35 1/2 | 79 |
| Adobe Systems, Inc. | 2 083 800 | 123 1/6 | 127 2/3 | 120 1/4 | 127 1/5 | 9.94% | 36 8/9 | 130 2/3 |
| Altera Corp. | 3 177 100 | 103 1/2 | 110 4/7 | 99 1/2 | 110 3/8 | 6.00% | 35 1/8 | 110 3/8 |
| Amazon.Com, Inc. | 4 788 500 | 48 1/5 | 49 1/2 | 46 1/4 | 49 | -3.09% | 42 3/4 | 106 2/3 |
| Amkor Technology, Inc. | 3 350 400 | 45 | 46 4/9 | 40 1/2 | 44 4/5 | -9.13% | 7 4/7 | 64 4/7 |
| Apple Computer, Inc. | 3 138 000 | 91 1/5 | 94 2/3 | 88 1/5 | 94 1/2 | 1.75% | 42 1/5 | 144 1/5 |
| Applied Materials | 9 914 900 | 91 | 92 5/8 | 89 | 92 1/8 | 3.15% | 64 | 193 |
| Asm Lithography Holding Foreign | 550 400 | 40 3/4 | 41 1/4 | 40 1/4 | 41 1/8 | 2.65% | 32 1/8 | 150 1/3 |
| At Home Corporation | 2 836 100 | 20 | 20 4/9 | 19 | 20 4/9 | 4.47% | 16 4/7 | 57 7/8 |
| Baan Company N.V. | 407 000 | 2 5/8 | 2 2/3 | 2 5/8 | 2 2/3 | 3.66% | 1 1/5 | 17 5/8 |
| Bmc Software, Inc. | 3 754 500 | 41 1/3 | 42 1/4 | 40 3/4 | 41 4/5 | -8.86% | 37 4/9 | 85 1/5 |
| Cambridge Technology Ptnr | 188 300 | 7 3/8 | 7 1/2 | 7 1/8 | 7 4/9 | -9.85% | 7 3/8 | 26 1/4 |
| Check Point Software Tech | 1 640 900 | 209 3/4 | 229 3/4 | 207 3/8 | 228 3/5 | 11.01% | 51 4/9 | 279 7/8 |
| Ciena Corporation | 4 579 300 | 138 1/6 | 145 1/2 | 135 1/5 | 145 | 5.12% | 29 5/8 | 177 |
| Cisco Systems, Inc. | 33 430 700 | 62 3/8 | 65 | 61 1/2 | 65 | 6.01% | 50 5/9 | 144 3/8 |
| CMGI Inc. | 6 734 300 | 56 | 57 7/8 | 53 1/8 | 56 5/8 | 2.72% | 44 1/8 | 326 4/9 |
| Cnet, Inc. | 2 214 300 | 32 7/8 | 33 | 29 1/2 | 31 3/8 | -3.09% | 24 5/8 | 79 |
| Comcast Corporation | 4 538 900 | 36 1/4 | 36 1/2 | 35 3/8 | 36 | 0.52% | 29 3/4 | 56 1/2 |
| Commerce One, Inc. | 8 696 800 | 51 1/4 | 59 | 47 3/4 | 56 3/8 | 17.45% | 9 5/7 | 271 1/4 |
| Dell Computer Corporation | 17 208 300 | 44 7/8 | 45 1/3 | 44 1/8 | 45 | 0.84% | 35 4/7 | 58 1/8 |
| E*trade Group, Inc. | 4 097 400 | 17 1/2 | 17 4/5 | 16 3/4 | 17 1/5 | 1.85% | 14 | 41 1/5 |
| Earthlink Network, Inc. | 857 300 | 16 4/7 | 17 1/2 | 16 | 16 4/5 | -7.56% | 11 1/3 | 70 1/2 |
| eBay Inc. | 2 348 100 | 67 3/4 | 68 4/7 | 64 3/8 | 68 | -5.31% | 60 1/2 | 243 3/4 |
| Electronic Arts Inc. | 652 800 | 62 1/2 | 64 7/8 | 61 5/8 | 64 1/2 | -5.23% | 50 | 121 |
| eToys Inc. | 4 302 900 | 7 | 7 1/3 | 6 | 6 1/4 | -3.85% | 4 3/4 | 84 1/4 |
| Exabyte Corp. | 97 300 | 4 2/5 | 4 4/7 | 4 1/3 | 4 4/9 | -2.74% | 3 1/8 | 10 1/2 |
| High Speed Access Corp. | 371 400 | 7 1/8 | 7 4/9 | 6 5/8 | 7 3/8 | -6.35% | 4 1/5 | 47 2/3 |
| Integrated Device Tech. | 2 510 400 | 52 2/9 | 58 1/4 | 50 1/5 | 57 4/7 | 10.43% | 9 | 57 4/7 |
| Intel Corporation | 19 563 300 | 124 1/2 | 131 6/7 | 124 1/8 | 131 1/2 | 1.50% | 54 8/9 | 144 |
| Intuit, Inc. | 1 868 400 | 36 1/2 | 37 2/3 | 36 1/8 | 36 1/2 | -6.11% | 23 | 85 1/8 |
| KLA-Tencor Corporation | 6 233 400 | 54 3/8 | 55 3/4 | 51 4/9 | 55 3/4 | 2.18% | 44 1/8 | 138 |
| Komag, Incorporated | 144 200 | 2 1/8 | 2 1/5 | 2 | 2 1/6 | -9.21% | 1 5/8 | 4 4/5 |
| Lam Research Corporation | 2 086 100 | 39 5/8 | 41 | 38 | 40 4/9 | 8.74% | 26 4/9 | 162 4/9 |
| LM Ericsson Telephone Co. | 15 088 900 | 22 4/9 | 22 5/8 | 22 | 22 4/7 | -0.55% | 17 7/8 | 104 4/5 |
| Lycos, Inc. | 1 920 700 | 63 3/4 | 66 | 63 | 65 4/7 | -0.29% | 33 | 92 1/8 |
| Macromedia, Inc. | 1 326 400 | 96 | 100 1/2 | 93 1/2 | 100 | 6.74% | 28 | 101 |
| Maxim Integrated Products | 3 038 000 | 65 | 69 5/8 | 64 3/4 | 69 3/8 | 3.16% | 45 1/2 | 95 2/7 |
| MCI WorldCom, Inc. | 19 758 000 | 43 4/9 | 44 | 42 1/3 | 43 2/3 | 4.17% | 36 1/4 | 64 1/2 |
| Micron Electronics, Inc. | 280 200 | 9 2/3 | 10 | 9 3/8 | 9 3/4 | 1.96% | 8 1/4 | 19 2/3 |
| Microsoft Corporation | 22 144 600 | 66 3/4 | 68 | 66 1/8 | 67 7/8 | -2.51% | 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. | 180 700 | 3 | 3 1/5 | 3 | 3 | -14.29% | 2 | 9 2/9 |
| Network Appliance, Inc. | 5 238 000 | 77 3/4 | 86 1/4 | 76 4/5 | 86 | 16.50% | 22 | 240 3/8 |
| Networks Associates, Inc. | 1 506 200 | 22 1/3 | 22 3/4 | 21 3/4 | 22 1/4 | -4.04% | 13 5/8 | 36 2/3 |
| Novell, Inc. | 3 764 500 | 8 3/4 | 9 | 8 4/7 | 9 | -3.65% | 8 | 43 |
| Novellus Systems, Inc. | 3 223 700 | 50 4/9 | 51 4/7 | 48 7/8 | 51 4/7 | -1.55% | 40 | 155 4/9 |
| Oracle Corporation | 18 614 700 | 80 | 81 3/4 | 78 | 81 2/3 | 6.00% | 33 | 118 1/8 |
| PairGain Technologies | 1 543 800 | 30 1/2 | 33 3/8 | 30 1/2 | 33 3/8 | 10.33% | 8 1/4 | 33 3/8 |
| Peoplesoft, Incorporated | 1 688 900 | 13 4/5 | 14 3/8 | 13 2/3 | 14 1/5 | -2.16% | 12 1/5 | 26 1/2 |
| Qualcomm, Inc. | 19 163 000 | 81 | 82 4/5 | 76 4/5 | 81 3/8 | 18.15% | 66 | 659 |
| Rambus, Inc. | 6 894 100 | 216 2/3 | 249 | 210 4/7 | 248 4/7 | 23.05% | 59 | 445 |
| Read-Rite Corp. | 259 100 | 2 1/6 | 2 1/4 | 2 | 2 1/4 | 2.86% | 2 | 6 7/8 |
| Realnetworks, Inc. | 2 320 600 | 40 2/3 | 44 | 39 4/7 | 43 4/5 | -2.77% | 30 4/7 | 186 7/8 |
| SoftNet Systems, Inc. | 322 200 | 13 | 13 1/8 | 11 5/8 | 12 7/8 | -9.65% | 9 1/4 | 44 1/2 |
| Sun Microsystems, Inc. | 13 742 500 | 90 | 90 4/7 | 88 1/2 | 90 | 7.38% | 41 1/5 | 105 |
| Sybase, Inc. | 500 600 | 19 1/5 | 19 1/2 | 18 4/9 | 19 1/4 | -4.64% | 10 5/8 | 29 3/4 |
| Symantec Corporation | 441 300 | 68 5/8 | 71 3/8 | 68 | 71 | 3.18% | 32 | 80 4/5 |
| Tellabs, Inc. | 3 137 600 | 67 5/8 | 68 1/2 | 65 5/8 | 67 1/5 | 3.27% | 43 1/3 | 77 1/5 |
| Trident Microsystems | 19 300 | 8 5/8 | 9 1/8 | 8 5/8 | 8 7/8 | 4.41% | 7 3/8 | 15 3/8 |
| Vitesse Semiconductor | 5689 000 | 69 1/4 | 79 7/8 | 68 1/4 | 79 5/8 | 21.68% | 28 4/5 | 106 1/8 |
| Xilinx, Incorporated | 4 718 000 | 84 1/2 | 92 1/8 | 83 1/2 | 92 | 11.09% | 40 4/5 | 95 5/8 |
| Xircom, Inc. | 326 300 | 42 7/8 | 46 4/9 | 42 4/5 | 46 | 4.84% | 25 | 75 |
| Yahoo! Inc. | 7 480 600 | 136 2/3 | 139 4/7 | 131 1/4 | 139 1/2 | 3.29% | 112 | 475 |
Данные предоставлены MacMillan Financial company.
Короткая ссылка
