|
Поделиться
Поделиться
Итоги торгов акциями высокотехнологичных компаний на NASDAQ 20.07.00
| Эмитент | Объем торгов, шт. | Цена, USD | Изменение за неделю | Мин. за 52 нед. | Макс. за 52 нед. | |||
| откр. | макс. | мин. | закр. | |||||
| 3Com Corporation | 7 905 600 | 63 3/8 | 66 3/4 | 63 1/4 | 66 5/8 | 3.60% | 23 | 104 1/8 |
| Adaptec, Inc. | 4 020 600 | 20 5/8 | 24 | 20 | 23 | 14.29% | 16 5/8 | 62 1/4 |
| Adc Telecommunications | 20 316 400 | 39 1/8 | 45 1/8 | 39 | 44 | -43.36% | 35 1/2 | 85 |
| Adobe Systems, Inc. | 1 368 500 | 132 5/8 | 137 3/4 | 130 1/2 | 137 1/4 | -0.45% | 41 2/3 | 140 1/2 |
| Altera Corp. | 4 155 400 | 116 2/7 | 122 | 115 3/8 | 118 1/3 | 6.53% | 35 1/8 | 122 |
| Amazon.Com, Inc. | 6 945 700 | 41 | 43 3/8 | 39 1/2 | 40 1/3 | 15.18% | 33 1/8 | 106 2/3 |
| Amkor Technology, Inc. | 1 318 700 | 33 1/4 | 34 1/5 | 31 3/8 | 31 7/8 | -14.14% | 13 1/5 | 64 4/7 |
| Apple Computer, Inc. | 8 313 800 | 55 | 57 | 54 1/8 | 55 1/8 | -2.43% | 51 | 144 1/5 |
| Applied Materials | 18 190 200 | 87 4/9 | 89 1/5 | 81 3/8 | 83 1/5 | -5.20% | 64 | 193 |
| Asm Lithography Holding Foreign | 2 056 800 | 42 2/3 | 44 4/9 | 42 5/8 | 44 1/4 | 0.57% | 32 1/8 | 150 1/3 |
| At Home Corporation | 9 703 500 | 18 4/9 | 18 1/2 | 17 3/8 | 17 3/4 | -3.40% | 16 4/7 | 57 |
| Baan Company N.V. | 213 800 | 2 4/9 | 2 1/2 | 2 1/4 | 2 4/9 | -1.27% | 1 1/5 | 15 5/8 |
| Bmc Software, Inc. | 5 660 300 | 19 1/8 | 20 1/6 | 19 | 19 | -4.69% | 19 | 85 1/5 |
| Cambridge Technology Ptnr | 402 100 | 9 2/5 | 9 7/8 | 9 2/9 | 9 2/3 | 21.57% | 7 | 26 1/4 |
| Check Point Software Tech | 3 483 600 | 238 3/8 | 250 1/2 | 235 5/8 | 243 1/4 | 3.54% | 61 1/2 | 279 7/8 |
| Ciena Corporation | 3 892 600 | 154 1/2 | 165 | 152 1/2 | 164 | -1.24% | 29 4/5 | 177 |
| Cisco Systems, Inc. | 43 828 700 | 67 1/4 | 69 3/4 | 67 1/5 | 69 1/2 | 6.51% | 50 5/9 | 144 3/8 |
| CMGI Inc. | 4 749 100 | 43 7/8 | 45 3/4 | 43 3/4 | 45 | -1.37% | 36 1/2 | 326 4/9 |
| Cnet, Inc. | 5 005 600 | 30 5/7 | 32 1/2 | 30 1/3 | 32 3/8 | 5.93% | 21 4/9 | 79 |
| Comcast Corporation | 2 932 400 | 37 1/3 | 38 | 37 | 37 3/8 | -1.32% | 29 3/4 | 56 1/2 |
| Commerce One, Inc. | 7 059 100 | 54 7/8 | 59 1/8 | 54 7/8 | 57 4/9 | -4.17% | 9 5/7 | 271 1/4 |
| Dell Computer Corporation | 14 304 400 | 51 4/9 | 53 | 51 3/8 | 52 4/5 | -0.24% | 35 4/7 | 58 1/8 |
| E*trade Group, Inc. | 3 605 500 | 18 | 18 1/3 | 17 3/4 | 18 | -2.05% | 14 | 39 1/5 |
| Earthlink Network, Inc. | 681 300 | 15 1/2 | 16 1/3 | 15 1/5 | 16 | 13.78% | 11 1/3 | 63 4/7 |
| eBay Inc. | 3 871 500 | 57 1/2 | 61 1/2 | 56 7/8 | 61 | 14.15% | 44 | 243 3/4 |
| Electronic Arts Inc. | 718 600 | 86 | 88 7/8 | 84 1/2 | 87 | 8.75% | 53 1/5 | 121 |
| eToys Inc. | 813 800 | 5 5/6 | 6 | 5 5/8 | 5 2/3 | 1.11% | 4 3/4 | 84 1/4 |
| Exabyte Corp. | 125 400 | 6 1/8 | 6 1/3 | 5 3/8 | 5 3/4 | 7.60% | 3 1/8 | 10 1/2 |
| High Speed Access Corp. | 329 600 | 6 2/7 | 6 5/8 | 6 | 6 1/8 | 1.03% | 4 1/5 | 37 |
| Integrated Device Tech. | 2 998 700 | 74 1/8 | 77 4/9 | 73 | 73 1/2 | 8.69% | 12 1/4 | 73 2/3 |
| Intel Corporation | 30 244 200 | 139 | 143 1/4 | 137 7/8 | 142 2/3 | -0.35% | 62 5/6 | 146 2/3 |
| Intuit, Inc. | 2 165 900 | 39 4/5 | 40 1/2 | 38 7/8 | 38 7/8 | -8.93% | 23 | 85 1/8 |
| KLA-Tencor Corporation | 6 373 400 | 55 7/8 | 58 4/9 | 54 | 56 | -4.88% | 44 1/8 | 138 |
| Komag, Incorporated | 306 300 | 2 2/9 | 2 3/8 | 2 1/5 | 2 1/4 | 2.86% | 1 5/8 | 4 4/5 |
| Lam Research Corporation | 15 209 100 | 32 1/8 | 32 4/9 | 28 1/4 | 29 | -20.17% | 26 4/9 | 162 4/9 |
| LM Ericsson Telephone Co. | 27 656 800 | 21 4/5 | 23 4/9 | 21 5/8 | 22 4/7 | -0.28% | 17 7/8 | 104 4/5 |
| Lycos, Inc. | 6 887 400 | 53 1/2 | 60 | 53 1/3 | 60 | 33.70% | 33 | 92 1/8 |
| Macromedia, Inc. | 1 051 700 | 107 2/3 | 111 | 105 1/4 | 108 3/4 | -1.08% | 28 | 118 1/2 |
| Maxim Integrated Products | 2 129 300 | 72 3/4 | 75 5/8 | 71 | 72 1/2 | -2.52% | 45 1/2 | 95 2/7 |
| MCI WorldCom, Inc. | 15 178 200 | 46 1/3 | 46 4/9 | 44 1/2 | 44 7/8 | -6.39% | 36 1/4 | 61 |
| Micron Electronics, Inc. | 336 000 | 11 1/4 | 11 4/5 | 11 1/5 | 11 4/7 | -3.65% | 8 1/4 | 19 2/3 |
| Microsoft Corporation | 27 345 300 | 73 4/9 | 75 1/4 | 73 1/8 | 74 4/5 | -6.41% | 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 | 44 1/8 |
| NetManage, Inc. | 141 100 | 4 1/3 | 4 1/2 | 4 1/8 | 4 1/5 | 2.29% | 2 | 9 2/9 |
| Network Appliance, Inc. | 7 206 600 | 101 4/9 | 113 | 101 4/9 | 112 4/7 | 19.04% | 25 4/7 | 240 3/8 |
| Networks Associates, Inc. | 1 867 000 | 22 7/8 | 23 1/4 | 21 4/7 | 22 | -6.63% | 15 4/7 | 36 2/3 |
| Novell, Inc. | 4 125 000 | 11 | 11 1/4 | 10 7/8 | 11 | 19.32% | 8 | 43 |
| Novellus Systems, Inc. | 4 774 900 | 60 7/8 | 63 1/8 | 57 | 58 4/7 | -4.87% | 40 | 155 4/9 |
| Oracle Corporation | 17 691 000 | 74 4/5 | 79 | 74 3/4 | 78 1/8 | 3.14% | 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 | 13 007 700 | 22 4/5 | 24 | 22 1/5 | 22 2/3 | 13.79% | 12 1/5 | 26 1/2 |
| Qualcomm, Inc. | 24 020 900 | 59 3/8 | 63 2/3 | 57 | 63 | 1.71% | 53 | 659 |
| Rambus, Inc. | 6 050 600 | 96 4/9 | 99 7/8 | 90 1/3 | 93 | -1.65% | 56 2/3 | 445 |
| Read-Rite Corp. | 1 269 900 | 3 3/8 | 3 7/8 | 3 1/3 | 3 1/2 | 43.59% | 1 7/8 | 6 4/9 |
| Realnetworks, Inc. | 3 211 800 | 51 1/8 | 54 1/4 | 50 | 53 | 1.93% | 30 4/7 | 186 7/8 |
| SoftNet Systems, Inc. | 279 900 | 9 7/9 | 10 4/9 | 9 1/2 | 10 | -7.56% | 9 1/8 | 44 1/2 |
| Sun Microsystems, Inc. | 19 589 400 | 95 1/4 | 99 5/8 | 95 1/8 | 98 | 4.39% | 41 1/5 | 105 |
| Sybase, Inc. | 2 084 800 | 23 | 24 1/3 | 22 7/8 | 24 | 11.92% | 10 5/8 | 29 3/4 |
| Symantec Corporation | 3 142 400 | 51 4/5 | 61 1/2 | 51 2/3 | 60 3/8 | 20.75% | 32 | 80 4/5 |
| Tellabs, Inc. | 7 639 800 | 69 1/3 | 70 1/4 | 65 | 66 | -10.20% | 43 1/3 | 77 1/5 |
| Trident Microsystems | 56 600 | 10 | 10 | 8 2/3 | 9 3/8 | 11.94% | 7 3/8 | 15 3/8 |
| Vitesse Semiconductor | 3 281 700 | 69 1/5 | 73 5/8 | 67 3/4 | 68 1/8 | -21.41% | 28 4/5 | 106 1/8 |
| Xilinx, Incorporated | 7 166 600 | 88 5/8 | 93 | 84 5/8 | 87 | -6.01% | 40 4/5 | 98 |
| Xircom, Inc. | 859 900 | 39 1/3 | 40 1/4 | 37 2/3 | 37 7/8 | -21.09% | 31 | 75 |
| Yahoo! Inc. | 9 790 100 | 134 | 142 2/3 | 133 2/3 | 139 4/5 | 14.07% | 105 1/2 | 475 |
Данные предоставлены MacMillan Financial company.
Короткая ссылка
