|
Поделиться
Поделиться
Итоги торгов акциями высокотехнологичных компаний на NASDAQ 14.07.00
| Эмитент | Объем торгов, шт. | Цена, USD | Изменение за неделю | Мин. за 52 нед. | Макс. за 52 нед. | |||
| откр. | макс. | мин. | закр. | |||||
| 3Com Corporation | 19 230 100 | 66 1/4 | 75 | 65 1/8 | 73 5/8 | 29.59% | 23 | 104 1/8 |
| Adaptec, Inc. | 937 400 | 20 4/9 | 20 3/4 | 20 | 20 1/5 | -4.72% | 16 5/8 | 62 1/4 |
| Adc Telecommunications | 5 951 000 | 78 1/3 | 81 1/3 | 75 1/2 | 81 | 2.94% | 35 1/2 | 85 |
| Adobe Systems, Inc. | 1 384 600 | 139 3/4 | 139 3/4 | 134 | 136 1/5 | -0.86% | 41 2/3 | 140 1/2 |
| Altera Corp. | 12 406 300 | 124 1/4 | 125 1/8 | 117 1/2 | 119 4/9 | 13.28% | 35 1/8 | 119 4/9 |
| Amazon.Com, Inc. | 22 436 100 | 36 3/8 | 43 1/5 | 36 1/3 | 42 5/8 | 17.99% | 33 1/8 | 106 2/3 |
| Amkor Technology, Inc. | 1 129 300 | 37 1/5 | 40 1/4 | 37 1/8 | 38 4/7 | 3.01% | 12 | 64 4/7 |
| Apple Computer, Inc. | 3 397 800 | 57 1/8 | 59 | 56 7/8 | 57 2/3 | 5.97% | 51 | 144 1/5 |
| Applied Materials | 7 728 900 | 89 3/8 | 90 | 87 3/8 | 88 2/3 | -0.98% | 64 | 193 |
| Asm Lithography Holding Foreign | 1 254 200 | 45 3/4 | 46 1/8 | 45 1/4 | 45 7/8 | 8.10% | 32 1/8 | 150 1/3 |
| At Home Corporation | 7 432 500 | 18 1/4 | 20 1/5 | 18 | 20 | 4.59% | 16 4/7 | 57 |
| Baan Company N.V. | 97 800 | 2 4/9 | 2 1/2 | 2 2/5 | 2 4/9 | -4.88% | 1 1/5 | 15 5/8 |
| Bmc Software, Inc. | 6 389 200 | 20 1/2 | 20 4/7 | 19 4/5 | 20 | -13.48% | 20 | 85 1/5 |
| Cambridge Technology Ptnr | 553 400 | 8 | 8 7/9 | 8 | 8 5/8 | 11.29% | 7 | 26 1/4 |
| Check Point Software Tech | 887 600 | 238 5/8 | 239 5/8 | 229 4/5 | 234 1/4 | 4.11% | 56 1/4 | 279 7/8 |
| Ciena Corporation | 3 541 000 | 167 2/9 | 167 5/8 | 160 3/8 | 162 5/8 | -5.38% | 29 4/5 | 177 |
| Cisco Systems, Inc. | 58 353 300 | 66 4/7 | 68 3/4 | 66 | 68 1/4 | 4.40% | 50 5/9 | 144 3/8 |
| CMGI Inc. | 6 094 900 | 47 1/5 | 47 4/5 | 46 | 46 2/3 | 13.18% | 36 1/2 | 326 4/9 |
| Cnet, Inc. | 1 581 000 | 31 1/2 | 32 3/4 | 29 3/4 | 31 1/3 | 35.04% | 21 4/9 | 79 |
| Comcast Corporation | 2 756 800 | 38 1/4 | 38 1/4 | 37 1/4 | 38 | -3.65% | 29 3/4 | 56 1/2 |
| Commerce One, Inc. | 24 046 100 | 65 1/2 | 70 1/4 | 61 1/4 | 70 | 79.33% | 9 5/7 | 271 1/4 |
| Dell Computer Corporation | 16 774 000 | 53 | 53 1/8 | 52 1/3 | 53 | 4.69% | 35 4/7 | 58 1/8 |
| E*trade Group, Inc. | 8 709 900 | 18 3/8 | 19 7/8 | 17 7/8 | 19 3/4 | 24.90% | 14 | 39 1/5 |
| Earthlink Network, Inc. | 2 325 700 | 14 1/5 | 16 | 14 | 15 4/5 | 8.58% | 11 1/3 | 63 4/7 |
| eBay Inc. | 7 687 400 | 58 2/3 | 62 | 57 7/8 | 61 1/5 | 22.99% | 44 | 243 3/4 |
| Electronic Arts Inc. | 359 000 | 80 1/2 | 80 6/7 | 78 3/4 | 79 7/8 | -3.84% | 52 7/8 | 121 |
| eToys Inc. | 1 733 800 | 5 2/3 | 6 | 5 1/2 | 5 2/3 | 3.41% | 4 3/4 | 84 1/4 |
| Exabyte Corp. | 684 200 | 5 1/4 | 6 5/8 | 5 | 6 1/2 | 44.44% | 3 1/8 | 10 1/2 |
| High Speed Access Corp. | 850 800 | 6 | 7 | 6 | 6 4/5 | 14.74% | 4 1/5 | 40 1/2 |
| Integrated Device Tech. | 1 795 000 | 69 2/3 | 70 3/4 | 66 7/8 | 70 1/8 | 20.65% | 12 1/4 | 70 1/8 |
| Intel Corporation | 18 735 900 | 144 | 147 | 143 | 146 2/3 | 5.29% | 62 5/6 | 146 2/3 |
| Intuit, Inc. | 1 908 100 | 43 4/9 | 44 | 41 3/4 | 42 1/4 | -4.92% | 23 | 85 1/8 |
| KLA-Tencor Corporation | 3 351 800 | 60 7/8 | 62 1/4 | 59 1/5 | 62 | 15.35% | 44 1/8 | 138 |
| Komag, Incorporated | 726 100 | 2 1/4 | 2 1/3 | 2 2/9 | 2 2/7 | 25.86% | 1 5/8 | 4 4/5 |
| Lam Research Corporation | 2 516 100 | 37 | 38 | 36 | 38 | 3.58% | 26 4/9 | 162 4/9 |
| LM Ericsson Telephone Co. | 14 227 600 | 23 | 23 | 22 1/8 | 22 7/8 | 5.78% | 17 7/8 | 104 4/5 |
| Lycos, Inc. | 2 586 500 | 45 3/8 | 49 7/8 | 45 1/4 | 49 1/5 | -0.13% | 33 | 92 1/8 |
| Macromedia, Inc. | 876 500 | 110 | 115 | 106 7/8 | 112 1/4 | 15.05% | 28 | 114 4/7 |
| Maxim Integrated Products | 1 717 300 | 75 | 77 1/8 | 73 1/2 | 77 | 7.12% | 45 1/2 | 95 2/7 |
| MCI WorldCom, Inc. | 27 877 100 | 49 | 50 | 48 1/5 | 49 1/5 | 4.65% | 36 1/4 | 61 |
| Micron Electronics, Inc. | 299 600 | 12 | 12 1/8 | 11 1/2 | 12 1/8 | 0.00% | 8 1/4 | 19 2/3 |
| Microsoft Corporation | 25 590 300 | 79 1/2 | 79 3/4 | 78 4/9 | 79 | -3.73% | 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 | 451/2 |
| NetManage, Inc. | 150 000 | 4 | 4 2/9 | 4 | 4 | -5.80% | 2 | 9 2/9 |
| Network Appliance, Inc. | 3 432 600 | 97 1/8 | 97 1/2 | 94 | 96 1/8 | 17.85% | 25 4/7 | 240 3/8 |
| Networks Associates, Inc. | 1 612 600 | 23 4/9 | 24 1/3 | 22 3/4 | 23 4/7 | 15.64% | 15 4/7 | 36 2/3 |
| Novell, Inc. | 6 265 800 | 9 1/4 | 9 7/8 | 9 1/5 | 9 7/9 | 6.10% | 8 | 43 |
| Novellus Systems, Inc. | 2 457 300 | 62 4/5 | 64 4/7 | 62 | 64 1/4 | 9.71% | 40 | 155 4/9 |
| Oracle Corporation | 15 856 000 | 76 1/5 | 76 1/2 | 75 1/8 | 76 1/8 | 0.33% | 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 | 4 428 900 | 19 7/8 | 21 1/8 | 19 2/3 | 20 7/8 | 13.61% | 12 1/5 | 26 1/2 |
| Qualcomm, Inc. | 11 319 500 | 63 4/9 | 64 7/8 | 61 | 63 | 11.37% | 53 | 659 |
| Rambus, Inc. | 7 277 000 | 99 5/7 | 105 1/4 | 99 | 105 | 3.96% | 56 2/3 | 445 |
| Read-Rite Corp. | 1 542 300 | 2 4/9 | 2 7/8 | 2 3/8 | 2 7/8 | 33.34% | 1 7/8 | 6 4/9 |
| Realnetworks, Inc. | 4 123 200 | 53 1/8 | 57 7/8 | 52 3/8 | 56 3/4 | 21.39% | 30 4/7 | 186 7/8 |
| SoftNet Systems, Inc. | 214 200 | 11 | 11 1/2 | 10 5/8 | 11 | 11.67% | 9 1/8 | 44 1/2 |
| Sun Microsystems, Inc. | 7 136 000 | 94 1/4 | 95 | 93 4/9 | 95 | 5.41% | 41 1/5 | 105 |
| Sybase, Inc. | 1 079 600 | 21 3/5 | 22 1/8 | 21 1/2 | 21 4/5 | -4.38% | 10 5/8 | 29 3/4 |
| Symantec Corporation | 1 015 900 | 52 | 53 1/2 | 50 | 52 3/8 | 3.08% | 32 | 80 4/5 |
| Tellabs, Inc. | 3 107 400 | 74 | 76 1/2 | 73 1/8 | 75 | 0.59% | 43 1/3 | 77 1/5 |
| Trident Microsystems | 115 800 | 8 5/8 | 8 5/8 | 8 1/8 | 8 3/8 | -2.90% | 7 3/8 | 15 3/8 |
| Vitesse Semiconductor | 17 115 400 | 80 7/8 | 86 | 73 4/7 | 75 4/7 | -0.41% | 28 4/5 | 106 1/8 |
| Xilinx, Incorporated | 8 961 000 | 96 3/8 | 98 | 93 5/8 | 95 4/9 | 9.23% | 40 4/5 | 98 |
| Xircom, Inc. | 225 000 | 48 | 48 3/4 | 47 | 48 1/2 | -2.02% | 31 | 75 |
| Yahoo! Inc. | 9 169 400 | 124 5/8 | 128 1/4 | 122 1/2 | 128 | 9.87% | 105 1/2 | 475 |
Данные предоставлены MacMillan Financial company.
Короткая ссылка
