|
Поделиться
Поделиться
Итоги торгов акциями высокотехнологичных компаний на NASDAQ 18.07.00
| Эмитент | Объем торгов, шт. | Цена, USD | Изменение за неделю | Мин. за 52 нед. | Макс. за 52 нед. | |||
| откр. | макс. | мин. | закр. | |||||
| 3Com Corporation | 14 136 000 | 65 | 66 | 62 | 64 | 12.89% | 23 | 104 1/8 |
| Adaptec, Inc. | 10 498 300 | 20 5/8 | 24 7/8 | 20 1/3 | 24 1/2 | 23.27% | 16 5/8 | 62 1/4 |
| Adc Telecommunications | 7 435 300 | 40 4/9 | 40 1/2 | 38 1/4 | 38 3/4 | -49.18% | 35 1/2 | 85 |
| Adobe Systems, Inc. | 920 600 | 135 1/8 | 135 1/4 | 130 | 131 | -5.29% | 41 2/3 | 140 1/2 |
| Altera Corp. | 2 891 200 | 120 7/8 | 121 7/8 | 117 3/8 | 119 4/9 | 21.95% | 35 1/8 | 122 |
| Amazon.Com, Inc. | 7 958 400 | 40 1/8 | 43 5/8 | 39 1/2 | 41 3/4 | 26.04% | 33 1/8 | 106 2/3 |
| Amkor Technology, Inc. | 1 537 500 | 38 1/4 | 38 4/9 | 34 3/8 | 34 4/7 | 3.17% | 13 | 64 4/7 |
| Apple Computer, Inc. | 5 685 800 | 58 1/2 | 58 7/8 | 56 7/8 | 57 1/4 | 0.55% | 51 | 144 1/5 |
| Applied Materials | 13 115 000 | 91 7/8 | 93 1/4 | 88 3/8 | 88 7/8 | 2.16% | 64 | 193 |
| Asm Lithography Holding Foreign | 699 000 | 45 1/2 | 45 5/8 | 44 1/2 | 44 2/3 | 3.92% | 32 1/8 | 150 1/3 |
| At Home Corporation | 4 315 200 | 20 | 20 3/8 | 19 1/2 | 19 4/7 | 7.56% | 16 4/7 | 57 |
| Baan Company N.V. | 129 700 | 2 1/4 | 2 3/8 | 2 1/4 | 2 1/3 | -11.90% | 1 1/5 | 15 5/8 |
| Bmc Software, Inc. | 8 349 900 | 20 5/8 | 20 2/3 | 19 3/4 | 19 7/8 | -1.24% | 19 7/8 | 85 1/5 |
| Cambridge Technology Ptnr | 881 700 | 8 6/7 | 9 7/8 | 8 1/2 | 9 3/8 | 20.97% | 7 | 26 1/4 |
| Check Point Software Tech | 3 431 800 | 233 3/4 | 264 1/5 | 233 1/8 | 260 4/5 | 18.22% | 61 1/2 | 279 7/8 |
| Ciena Corporation | 2 959 500 | 158 4/7 | 161 4/5 | 153 1/2 | 157 | -6.24% | 29 4/5 | 177 |
| Cisco Systems, Inc. | 29 673 200 | 68 1/4 | 69 1/8 | 67 | 67 1/4 | 8.25% | 50 5/9 | 144 3/8 |
| CMGI Inc. | 9 615 000 | 47 1/8 | 50 1/4 | 46 3/4 | 49 | 25.80% | 36 1/2 | 326 4/9 |
| Cnet, Inc. | 1 724 700 | 33 1/3 | 33 1/2 | 31 4/5 | 32 1/5 | 50.15% | 21 4/9 | 79 |
| Comcast Corporation | 5 828 000 | 38 | 38 5/8 | 37 1/3 | 38 1/2 | 4.58% | 29 3/4 | 56 1/2 |
| Commerce One, Inc. | 13 009 400 | 65 1/5 | 68 | 63 | 64 3/8 | 61.95% | 9 5/7 | 271 1/4 |
| Dell Computer Corporation | 24 155 900 | 53 4/7 | 54 2/3 | 53 1/8 | 53 1/5 | 4.80% | 35 4/7 | 58 1/8 |
| E*trade Group, Inc. | 4 662 900 | 18 4/5 | 18 4/5 | 17 3/4 | 18 | 14.34% | 14 | 39 1/5 |
| Earthlink Network, Inc. | 1 197 900 | 17 1/8 | 17 1/8 | 16 | 16 4/7 | 23.26% | 11 1/3 | 63 4/7 |
| eBay Inc. | 4 756 800 | 60 1/2 | 62 3/4 | 58 | 60 1/5 | 25.23% | 44 | 243 3/4 |
| Electronic Arts Inc. | 550 700 | 80 1/5 | 84 1/4 | 78 3/4 | 83 | 1.61% | 52 7/8 | 121 |
| eToys Inc. | 8 278 300 | 5 4/5 | 6 7/8 | 5 2/3 | 6 1/3 | 10.38% | 4 3/4 | 84 1/4 |
| Exabyte Corp. | 351 100 | 6 3/5 | 7 | 6 1/3 | 6 3/4 | 52.11% | 3 1/8 | 10 1/2 |
| High Speed Access Corp. | 537 700 | 7 | 7 1/8 | 6 1/4 | 6 1/2 | 9.47% | 4 1/5 | 38 5/8 |
| Integrated Device Tech. | 2 560 300 | 71 1/5 | 74 1/4 | 68 1/2 | 73 2/3 | 27.05% | 12 1/4 | 73 2/3 |
| Intel Corporation | 23 290 000 | 146 5/8 | 147 1/2 | 144 3/8 | 146 1/3 | 6.17% | 62 5/6 | 146 2/3 |
| Intuit, Inc. | 1 688 300 | 42 | 42 1/8 | 40 3/8 | 41 | -8.24% | 23 | 85 1/8 |
| KLA-Tencor Corporation | 3 489 100 | 63 2/3 | 64 3/4 | 62 1/5 | 63 2/3 | 20.45% | 44 1/8 | 138 |
| Komag, Incorporated | 1 263 400 | 2 1/3 | 2 1/2 | 2 1/4 | 2 1/3 | 20.97% | 1 5/8 | 4 4/5 |
| Lam Research Corporation | 4 422 400 | 38 | 40 1/5 | 37 7/8 | 39 5/8 | 7.46% | 26 4/9 | 162 4/9 |
| LM Ericsson Telephone Co. | 15 691 500 | 23 1/4 | 23 4/9 | 23 | 23 1/3 | 8.75% | 17 7/8 | 104 4/5 |
| Lycos, Inc. | 4 919 600 | 50 1/2 | 59 | 47 1/2 | 57 3/8 | 23.39% | 33 | 92 1/8 |
| Macromedia, Inc. | 1 269 200 | 113 1/2 | 120 7/8 | 111 1/5 | 118 1/2 | 19.83% | 28 | 118 1/2 |
| Maxim Integrated Products | 1 358 800 | 76 2/3 | 77 | 75 1/5 | 76 1/8 | 6.19% | 45 1/2 | 95 2/7 |
| MCI WorldCom, Inc. | 24 165 600 | 48 4/5 | 49 3/4 | 46 4/9 | 46 1/2 | 2.62% | 36 1/4 | 61 |
| Micron Electronics, Inc. | 302 100 | 12 1/8 | 12 1/5 | 11 1/2 | 11 7/8 | 2.15% | 8 1/4 | 19 2/3 |
| Microsoft Corporation | 26 996 400 | 78 1/4 | 79 4/7 | 77 1/2 | 78 1/5 | -1.57% | 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 | 45 |
| NetManage, Inc. | 116 600 | 4 | 4 1/8 | 4 | 4 | 4.84% | 2 | 9 2/9 |
| Network Appliance, Inc. | 5 273 100 | 98 1/8 | 103 1/2 | 96 4/9 | 102 | 25.54% | 25 4/7 | 240 3/8 |
| Networks Associates, Inc. | 2 376 600 | 23 4/5 | 25 | 23 5/8 | 24 4/9 | 18.84% | 15 4/7 | 36 2/3 |
| Novell, Inc. | 17 042 000 | 10 2/7 | 11 4/7 | 10 1/8 | 11 4/9 | 23.65% | 8 | 43 |
| Novellus Systems, Inc. | 6 644 700 | 65 1/8 | 68 3/4 | 64 3/4 | 68 4/9 | 14.78% | 40 | 155 4/9 |
| Oracle Corporation | 16 194 400 | 75 1/3 | 78 | 74 | 76 1/8 | 2.70% | 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 | 8 128 100 | 20 4/5 | 22 4/7 | 20 3/8 | 22 1/2 | 15.02% | 12 1/5 | 26 1/2 |
| Qualcomm, Inc. | 25 248 500 | 64 7/8 | 71 | 64 5/8 | 69 4/5 | 27.22% | 53 | 659 |
| Rambus, Inc. | 7 619 600 | 107 1/2 | 112 1/8 | 105 3/8 | 108 1/2 | 11.57% | 56 2/3 | 445 |
| Read-Rite Corp. | 7 232 900 | 3 | 3 4/5 | 3 | 3 1/2 | 62.32% | 1 7/8 | 6 4/9 |
| Realnetworks, Inc. | 2 826 100 | 56 5/8 | 56 3/4 | 53 1/8 | 56 | 25.14% | 30 4/7 | 186 7/8 |
| SoftNet Systems, Inc. | 174 400 | 10 2/3 | 11 3/4 | 10 3/8 | 11 1/3 | 13.13% | 9 1/8 | 44 1/2 |
| Sun Microsystems, Inc. | 11 131 200 | 94 7/8 | 97 4/9 | 93 1/4 | 96 3/8 | 5.04% | 41 1/5 | 105 |
| Sybase, Inc. | 1 223 800 | 21 7/8 | 23 7/8 | 21 3/8 | 22 7/8 | 0.27% | 10 5/8 | 29 3/4 |
| Symantec Corporation | 802 300 | 54 1/3 | 54 1/2 | 52 | 52 3/4 | 4.58% | 32 | 80 4/5 |
| Tellabs, Inc. | 3 069 400 | 76 | 77 | 72 5/8 | 74 7/8 | 4.08% | 43 1/3 | 77 1/5 |
| Trident Microsystems | 201 100 | 9 | 9 1/8 | 8 1/3 | 9 | 5.88% | 7 3/8 | 15 3/8 |
| Vitesse Semiconductor | 5 054 700 | 75 1/8 | 75 2/3 | 71 5/8 | 73 4/7 | -0.68% | 28 4/5 | 106 1/8 |
| Xilinx, Incorporated | 3 508 100 | 95 4/9 | 97 1/2 | 92 3/4 | 96 5/8 | 12.35% | 40 4/5 | 98 |
| Xircom, Inc. | 294 900 | 48 3/4 | 50 1/5 | 48 5/8 | 49 | -1.88% | 31 | 75 |
| Yahoo! Inc. | 7 742 100 | 126 3/4 | 133 1/2 | 125 | 131 5/8 | 19.66% | 105 1/2 | 475 |
Данные предоставлены MacMillan Financial company.
Короткая ссылка
