|
Поделиться
Поделиться
Итоги торгов акциями высокотехнологичных компаний на NASDAQ 13.07.00
| Эмитент | Объем торгов, шт. | Цена, USD | Изменение за неделю | Мин. за 52 нед. | Макс. за 52 нед. | |||
| откр. | макс. | мин. | закр. | |||||
| 3Com Corporation | 8 823 600 | 64 | 66 | 63 | 64 1/3 | 12.46% | 23 | 104 1/8 |
| Adaptec, Inc. | 1 817 900 | 19 7/8 | 20 1/3 | 19 3/4 | 20 1/8 | -3.30% | 16 5/8 | 62 1/4 |
| Adc Telecommunications | 5 617 300 | 79 4/5 | 79 4/5 | 77 3/8 | 77 2/3 | -4.53% | 35 1/2 | 85 |
| Adobe Systems, Inc. | 1 071 700 | 141 | 143 1/3 | 136 2/3 | 137 7/8 | 2.18% | 41 2/3 | 140 1/2 |
| Altera Corp. | 7 113 500 | 104 4/7 | 115 1/2 | 104 1/2 | 111 | 10.44% | 35 1/8 | 114 5/8 |
| Amazon.Com, Inc. | 8 597 500 | 35 5/8 | 36 | 34 7/8 | 35 | -2.95% | 33 1/8 | 106 2/3 |
| Amkor Technology, Inc. | 1 097 200 | 35 7/8 | 38 | 35 4/5 | 37 1/8 | 7.80% | 12 | 64 4/7 |
| Apple Computer, Inc. | 7 958 200 | 58 1/2 | 60 5/8 | 54 3/4 | 56 1/2 | 9.05% | 51 | 144 1/5 |
| Applied Materials | 10 252 500 | 90 1/8 | 91 | 86 1/4 | 87 3/4 | 1.23% | 64 | 193 |
| Asm Lithography Holding Foreign | 1 565 600 | 44 1/2 | 44 1/2 | 43 5/8 | 44 | 8.98% | 32 1/8 | 150 1/3 |
| At Home Corporation | 3 847 300 | 18 1/6 | 18 3/4 | 18 | 18 3/8 | -6.96% | 16 4/7 | 57 |
| Baan Company N.V. | 251 500 | 2 1/2 | 2 4/7 | 2 2/5 | 2 1/2 | -8.14% | 1 1/5 | 15 5/8 |
| Bmc Software, Inc. | 8 130 400 | 20 1/5 | 21 | 19 3/4 | 20 | -5.04% | 20 | 85 1/5 |
| Cambridge Technology Ptnr | 886 400 | 7 7/8 | 8 1/4 | 7 5/8 | 8 | 0.79% | 7 | 26 1/4 |
| Check Point Software Tech | 1 808 900 | 236 | 239 7/8 | 227 1/3 | 235 | 8.77% | 55 1/5 | 279 7/8 |
| Ciena Corporation | 4 500 200 | 167 | 168 7/8 | 160 1/2 | 166 | 1.18% | 29 4/5 | 177 |
| Cisco Systems, Inc. | 58 366 200 | 64 | 67 1/9 | 63 7/8 | 65 1/4 | 0.77% | 50 5/9 | 144 3/8 |
| CMGI Inc. | 7 836 200 | 44 3/4 | 46 1/2 | 43 4/5 | 45 2/3 | 2.38% | 36 1/2 | 326 4/9 |
| Cnet, Inc. | 4 725 300 | 29 5/8 | 32 1/4 | 27 3/4 | 30 4/7 | 26.36% | 21 4/9 | 79 |
| Comcast Corporation | 6 429 900 | 37 | 38 | 36 4/7 | 37 7/8 | -3.96% | 29 3/4 | 56 1/2 |
| Commerce One, Inc. | 20 773 300 | 56 | 60 5/8 | 55 4/9 | 60 | 46.41% | 9 5/7 | 271 1/4 |
| Dell Computer Corporation | 20 479 900 | 52 | 53 | 51 1/5 | 53 | 10.86% | 35 4/7 | 58 1/8 |
| E*trade Group, Inc. | 7 394 700 | 16 3/4 | 18 1/2 | 16 4/9 | 18 1/3 | 14.45% | 14 | 39 1/5 |
| Earthlink Network, Inc. | 1 186 000 | 13 2/3 | 14 1/4 | 13 5/8 | 14 | -5.06% | 11 1/3 | 63 4/7 |
| eBay Inc. | 5 980 100 | 53 | 54 1/2 | 51 1/8 | 53 4/9 | 4.78% | 44 | 243 3/4 |
| Electronic Arts Inc. | 792 000 | 81 | 81 3/4 | 79 1/4 | 80 | 0.39% | 52 7/8 | 121 |
| eToys Inc. | 468 300 | 5 5/7 | 5 3/4 | 5 1/2 | 5 5/8 | 0.00% | 4 3/4 | 84 1/4 |
| Exabyte Corp. | 1 291 000 | 4 2/5 | 6 3/8 | 4 2/5 | 5 1/3 | 22.14% | 3 1/8 | 10 1/2 |
| High Speed Access Corp. | 403 200 | 6 | 6 1/4 | 5 4/5 | 6 | -0.51% | 4 1/5 | 42 1/4 |
| Integrated Device Tech. | 3 900 500 | 69 1/8 | 72 | 66 3/8 | 67 5/8 | 16.44% | 12 1/4 | 68 4/7 |
| Intel Corporation | 22 588 000 | 140 3/8 | 145 | 140 1/4 | 143 1/5 | 4.80% | 62 5/6 | 144 |
| Intuit, Inc. | 2 497 700 | 42 2/5 | 43 7/8 | 41 1/4 | 42 2/3 | -4.61% | 23 | 85 1/8 |
| KLA-Tencor Corporation | 5 058 000 | 61 5/8 | 63 1/8 | 58 | 59 | 15.56% | 44 1/8 | 138 |
| Komag, Incorporated | 276 400 | 2 1/6 | 2 1/4 | 2 1/8 | 2 1/5 | 9.38% | 1 5/8 | 4 4/5 |
| Lam Research Corporation | 3 164 400 | 36 7/8 | 37 4/7 | 36 | 36 1/4 | 3.20% | 26 4/9 | 162 4/9 |
| LM Ericsson Telephone Co. | 20 781 500 | 22 1/3 | 22 2/3 | 22 | 22 5/8 | 7.74% | 17 7/8 | 104 4/5 |
| Lycos, Inc. | 2 513 300 | 44 1/2 | 46 | 43 | 44 7/8 | -8.88% | 33 | 92 1/8 |
| Macromedia, Inc. | 1 007 000 | 104 4/5 | 110 7/8 | 99 7/8 | 110 | 19.66% | 28 | 114 4/7 |
| Maxim Integrated Products | 4 397 000 | 74 7/8 | 76 | 72 4/7 | 74 3/8 | 5.03% | 45 1/2 | 95 2/7 |
| MCI WorldCom, Inc. | 45 730 800 | 46 | 49 1/4 | 45 5/8 | 48 | 3.23% | 36 1/4 | 61 |
| Micron Electronics, Inc. | 316 700 | 12 1/4 | 12 1/4 | 11 4/5 | 12 | 7.87% | 8 1/4 | 19 2/3 |
| Microsoft Corporation | 40 421 600 | 78 4/5 | 80 | 77 3/8 | 80 | -1.24% | 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. | 259 600 | 4 1/5 | 4 2/7 | 4 | 4 | -7.09% | 2 | 9 2/9 |
| Network Appliance, Inc. | 8 866 100 | 92 1/5 | 97 7/8 | 92 | 94 4/7 | 21.14% | 25 4/7 | 240 3/8 |
| Networks Associates, Inc. | 3 371 600 | 23 2/3 | 24 4/9 | 22 2/3 | 23 4/7 | 17.81% | 15 4/7 | 36 2/3 |
| Novell, Inc. | 3 118 200 | 9 1/8 | 9 3/8 | 9 | 9 2/9 | -2.96% | 8 | 43 |
| Novellus Systems, Inc. | 2 956 200 | 62 | 63 3/4 | 60 | 61 4/7 | 11.43% | 40 | 155 4/9 |
| Oracle Corporation | 20 812 700 | 75 3/4 | 76 5/8 | 74 3/4 | 75 3/4 | 0.17% | 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 | 4 978 000 | 20 1/4 | 20 4/7 | 19 3/4 | 20 | 25.59% | 12 1/5 | 26 1/2 |
| Qualcomm, Inc. | 16 149 400 | 61 5/8 | 63 | 59 3/8 | 62 | 0.51% | 53 | 659 |
| Rambus, Inc. | 3 642 400 | 92 1/2 | 96 1/8 | 92 | 94 1/2 | -7.47% | 56 2/3 | 445 |
| Read-Rite Corp. | 446 700 | 2 4/9 | 2 1/2 | 2 1/3 | 2 4/9 | 4.00% | 1 7/8 | 6 4/9 |
| Realnetworks, Inc. | 5 788 500 | 51 3/8 | 53 5/6 | 50 | 52 | 7.92% | 30 4/7 | 186 7/8 |
| SoftNet Systems, Inc. | 201 200 | 10 | 11 1/5 | 10 | 10 3/4 | 9.55% | 9 1/8 | 44 1/2 |
| Sun Microsystems, Inc. | 9 930 400 | 92 1/2 | 94 4/5 | 92 | 94 | 7.36% | 41 1/5 | 105 |
| Sybase, Inc. | 963 800 | 21 2/9 | 21 1/2 | 20 7/8 | 21 1/2 | -4.71% | 10 5/8 | 29 3/4 |
| Symantec Corporation | 1 380 700 | 51 1/8 | 52 | 49 1/3 | 50 | -2.91% | 32 | 80 4/5 |
| Tellabs, Inc. | 2 882 200 | 73 1/4 | 75 | 72 1/8 | 73 4/7 | 2.26% | 43 1/3 | 77 1/5 |
| Trident Microsystems | 242 700 | 8 4/9 | 8 5/8 | 8 1/4 | 8 3/8 | -4.29% | 7 3/8 | 15 3/8 |
| Vitesse Semiconductor | 11 492 200 | 83 4/5 | 89 2/3 | 83 | 86 2/3 | 17.05% | 28 4/5 | 106 1/8 |
| Xilinx, Incorporated | 6 935 600 | 88 1/5 | 93 1/4 | 87 1/5 | 92 5/8 | 11.51% | 40 4/5 | 98 |
| Xircom, Inc. | 268 900 | 48 1/3 | 49 3/8 | 47 2/3 | 48 | -4.36% | 31 | 75 |
| Yahoo! Inc. | 10 232 800 | 125 4/7 | 127 1/8 | 121 1/2 | 122 4/7 | 0.15% | 105 1/2 | 475 |
Данные предоставлены MacMillan Financial company.
Короткая ссылка
