|
Поделиться
Поделиться
Итоги торгов акциями высокотехнологичных компаний на NASDAQ 24.07.00
| Эмитент | Объем торгов, шт. | Цена, USD | Изменение за неделю | Мин. за 52 нед. | Макс. за 52 нед. | |||
| откр. | макс. | мин. | закр. | |||||
| 3Com Corporation | 7 445 000 | 67 2/3 | 68 | 65 | 66 1/5 | -0.94% | 23 | 104 1/8 |
| Adaptec, Inc. | 2 053 700 | 21 1/8 | 23 3/8 | 20 7/8 | 22 2/3 | 11.69% | 16 5/8 | 62 1/4 |
| Adc Telecommunications | 8 023 100 | 44 | 45 4/9 | 41 5/8 | 42 4/9 | -47.24% | 35 1/2 | 85 |
| Adobe Systems, Inc. | 1 715 300 | 133 1/6 | 134 1/2 | 123 3/8 | 125 1/5 | -7.31% | 41 2/3 | 140 1/2 |
| Altera Corp. | 5 724 700 | 111 1/8 | 115 1/2 | 105 5/8 | 105 5/8 | -13.47% | 35 1/8 | 122 |
| Amazon.Com, Inc. | 5 778 200 | 41 | 41 3/8 | 38 | 38 3/4 | -5.78% | 33 1/8 | 106 2/3 |
| Amkor Technology, Inc. | 725 100 | 31 1/4 | 31 3/8 | 28 | 29 1/2 | -23.99% | 14 | 64 4/7 |
| Apple Computer, Inc. | 7 360 200 | 52 4/7 | 52 7/8 | 47 1/2 | 48 2/3 | -16.51% | 48 2/3 | 144 1/5 |
| Applied Materials | 15 157 200 | 80 | 82 1/4 | 78 1/8 | 80 1/2 | -14.36% | 64 | 193 |
| Asm Lithography Holding Foreign | 838 400 | 43 1/3 | 43 1/3 | 41 1/4 | 41 7/8 | -10.90% | 32 1/8 | 150 1/3 |
| At Home Corporation | 4 687 500 | 16 4/5 | 16 7/8 | 16 | 16 1/8 | -17.57% | 16 1/8 | 57 |
| Baan Company N.V. | 63 200 | 2 2/5 | 2 1/2 | 2 1/5 | 2 1/3 | 2.78% | 1 1/5 | 15 5/8 |
| Bmc Software, Inc. | 5 216 500 | 18 4/5 | 19 | 18 | 18 | -12.46% | 18 | 85 1/5 |
| Cambridge Technology Ptnr | 244 000 | 9 | 9 | 8 3/4 | 9 | -5.00% | 7 | 26 1/4 |
| Check Point Software Tech | 1 849 800 | 250 | 258 5/8 | 237 1/2 | 240 | -7.98% | 62 | 279 7/8 |
| Ciena Corporation | 4 040 800 | 159 | 166 3/4 | 156 3/8 | 162 | 0.66% | 29 4/5 | 177 |
| Cisco Systems, Inc. | 29 325 800 | 68 | 68 7/8 | 65 7/8 | 66 | -5.12% | 50 5/9 | 144 3/8 |
| CMGI Inc. | 7 020 100 | 41 4/7 | 41 5/8 | 38 1/4 | 38 4/5 | -20.89% | 36 1/2 | 326 4/9 |
| Cnet, Inc. | 2 052 100 | 31 1/4 | 31 3/4 | 30 3/4 | 31 1/8 | -6.57% | 21 4/9 | 79 |
| Comcast Corporation | 7 217 600 | 35 1/2 | 35 4/7 | 33 4/9 | 33 1/2 | -12.99% | 29 3/4 | 56 1/2 |
| Commerce One, Inc. | 4 844 200 | 55 1/4 | 55 5/8 | 50 1/8 | 50 2/3 | -21.26% | 9 5/7 | 271 1/4 |
| Dell Computer Corporation | 40 775 500 | 52 3/8 | 52 4/9 | 46 1/5 | 46 4/9 | -13.30% | 35 4/7 | 58 1/8 |
| E*trade Group, Inc. | 3 435 000 | 17 4/9 | 17 4/9 | 16 1/3 | 16 1/3 | -14.62% | 14 | 39 1/5 |
| Earthlink Network, Inc. | 685 200 | 15 1/2 | 15 1/2 | 14 1/4 | 14 2/3 | -15.16% | 11 1/3 | 63 4/7 |
| eBay Inc. | 2 349 100 | 59 | 59 3/8 | 55 | 55 1/8 | -8.41% | 44 | 243 3/4 |
| Electronic Arts Inc. | 517 900 | 83 | 86 3/4 | 80 3/4 | 80 4/5 | -2.73% | 53 1/5 | 121 |
| eToys Inc. | 1 852 700 | 5 4/9 | 5 4/7 | 5 | 5 1/5 | -17.82% | 4 3/4 | 84 1/4 |
| Exabyte Corp. | 55 400 | 6 | 6 3/8 | 6 | 6 1/5 | -8.33% | 3 1/8 | 10 1/2 |
| High Speed Access Corp. | 332 900 | 6 | 6 1/5 | 5 4/5 | 6 | -8.65% | 4 1/5 | 36 7/8 |
| Integrated Device Tech. | 2 703 500 | 74 | 76 1/5 | 72 7/8 | 72 7/8 | -1.10% | 12 1/2 | 74 |
| Intel Corporation | 19 917 700 | 138 1/5 | 142 | 137 5/8 | 138 | -5.68% | 65 | 146 2/3 |
| Intuit, Inc. | 1 907 600 | 38 1/5 | 39 | 36 5/8 | 37 1/8 | -9.59% | 23 | 85 1/8 |
| KLA-Tencor Corporation | 4 151 100 | 51 1/8 | 54 5/8 | 50 4/5 | 52 3/8 | -17.76% | 44 1/8 | 138 |
| Komag, Incorporated | 350 900 | 2 | 2 | 2 | 2 | -14.67% | 15/8 | 4 4/5 |
| Lam Research Corporation | 7 418 500 | 27 4/9 | 28 4/5 | 26 7/8 | 28 | -29.18% | 26 1/4 | 162 4/9 |
| LM Ericsson Telephone Co. | 25 755 900 | 20 1/8 | 20 5/8 | 20 | 20 1/5 | -13.40% | 17 7/8 | 104 4/5 |
| Lycos, Inc. | 2 253 600 | 58 7/8 | 58 7/8 | 56 1/2 | 56 7/8 | -0.87% | 33 | 92 1/8 |
| Macromedia, Inc. | 1 255 700 | 82 5/8 | 82 3/4 | 78 | 80 1/4 | -32.27% | 28 | 118 1/2 |
| Maxim Integrated Products | 2 044 400 | 69 5/8 | 72 5/8 | 67 3/8 | 67 4/7 | -11.25% | 45 1/2 | 95 2/7 |
| MCI WorldCom, Inc. | 14 187 300 | 45 | 45 1/5 | 42 7/8 | 43 | -7.39% | 36 1/4 | 61 |
| Micron Electronics, Inc. | 353 200 | 11 4/7 | 11 4/7 | 10 4/7 | 10 3/4 | -9.47% | 8 1/4 | 19 2/3 |
| Microsoft Corporation | 28 082 800 | 72 | 72 1/8 | 70 | 70 4/7 | -9.75% | 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 | 40 1/4 |
| NetManage, Inc. | 428 800 | 3 | 3 1/8 | 3 | 3 | -26.15% | 2 | 9 2/9 |
| Network Appliance, Inc. | 4 120 400 | 111 1/4 | 111 3/4 | 101 1/8 | 102 4/5 | 0.80% | 25 4/7 | 240 3/8 |
| Networks Associates, Inc. | 1 595 400 | 21 1/5 | 22 | 20 1/5 | 20 1/4 | -17.14% | 15 4/7 | 36 2/3 |
| Novell, Inc. | 4 822 700 | 10 3/8 | 10 4/9 | 9 3/4 | 9 3/4 | -14.75% | 8 | 43 |
| Novellus Systems, Inc. | 3 098 100 | 55 1/3 | 57 1/2 | 54 7/8 | 55 4/5 | -18.45% | 40 | 155 4/9 |
| Oracle Corporation | 19 030 100 | 77 1/8 | 78 5/8 | 75 | 75 | -1.48% | 35 4/9 | 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 | 8 899 300 | 22 | 23 3/4 | 21 5/8 | 22 4/9 | -0.28% | 12 1/5 | 26 1/2 |
| Qualcomm, Inc. | 11 067 200 | 62 3/4 | 65 | 62 1/8 | 63 5/8 | -8.86% | 53 | 659 | Rambus, Inc. | 4 402 500 | 92 | 92 3/8 | 84 1/2 | 86 1/5 | -20.56% | 56 2/3 | 445 |
| Read-Rite Corp. | 1 589 600 | 4 | 4 | 3 3/8 | 3 1/2 | -0.89% | 1 7/8 | 6 4/9 |
| Realnetworks, Inc. | 1 912 700 | 50 1/4 | 50 3/8 | 45 | 46 3/8 | -17.19% | 30 4/7 | 186 7/8 |
| SoftNet Systems, Inc. | 98 700 | 9 5/8 | 10 | 9 4/7 | 9 3/4 | -13.81% | 9 1/8 | 44 1/2 |
| Sun Microsystems, Inc. | 18 215 300 | 104 1/2 | 106 | 100 1/4 | 100 4/9 | 4.22% | 41 1/5 | 105 |
| Sybase, Inc. | 1 015 700 | 23 7/8 | 24 1/2 | 23 3/8 | 23 2/3 | 3.55% | 10 5/8 | 29 3/4 |
| Symantec Corporation | 666 600 | 59 7/8 | 62 1/8 | 57 7/8 | 60 | 13.74% | 32 | 80 4/5 |
| Tellabs, Inc. | 4 024 200 | 63 1/3 | 65 5/6 | 62 3/8 | 63 4/7 | -15.11% | 43 1/3 | 77 1/5 |
| Trident Microsystems | 9 700 | 9 5/8 | 9 3/4 | 9 1/4 | 9 1/3 | 3.47% | 7 3/8 | 15 3/8 |
| Vitesse Semiconductor | 3 811 300 | 63 4/7 | 66 3/8 | 61 1/3 | 62 2/3 | -14.78% | 30 1/8 | 106 1/8 |
| Xilinx, Incorporated | 9 053 200 | 77 1/2 | 79 | 75 1/2 | 77 1/8 | -20.18% | 40 4/5 | 98 |
| Xircom, Inc. | 385 500 | 36 3/8 | 37 3/4 | 35 1/2 | 36 | -26.53% | 31 1/8 | 75 |
| Yahoo! Inc. | 6 461 000 | 136 7/8 | 138 3/4 | 132 1/4 | 132 4/7 | 0.71% | 105 1/2 | 475 |
Данные предоставлены MacMillan Financial company.
Короткая ссылка
