|
Поделиться
Поделиться
Итоги торгов акциями высокотехнологичных компаний на NASDAQ 03.08.00
| Эмитент | Объем торгов, шт. | Цена, USD | Изменение за неделю | Мин. за 52 нед. | Макс. за 52 нед. | |||
| откр. | макс. | мин. | закр. | |||||
| 3Com Corporation | 32 391 300 | 14 1/4 | 17 2/9 | 14 1/8 | 17 | -73.77% | 13 | 104 1/8 |
| Adaptec, Inc. | 1 452 800 | 22 1/8 | 22 4/5 | 21 3/4 | 22 4/5 | -8.75% | 16 5/8 | 62 1/4 |
| Adc Telecommunications | 24 446 000 | 35 4/5 | 42 1/3 | 33 | 42 | -10.76% | 35 1/2 | 85 |
| Adobe Systems, Inc. | 1 827 900 | 110 1/3 | 114 1/2 | 108 | 113 3/4 | 0.22% | 43 | 140 1/2 |
| Altera Corp. | 8 087 100 | 91 1/2 | 103 1/2 | 91 | 103 1/4 | 17.41% | 38 5/8 | 122 |
| Amazon.Com, Inc. | 5 144 100 | 29 4/9 | 31 3/4 | 29 1/3 | 31 1/2 | 0.40% | 30 | 106 2/3 |
| Amkor Technology, Inc. | 4 367 200 | 21 | 25 3/4 | 20 1/3 | 25 | -3.85% | 15 5/8 | 64 4/7 |
| Apple Computer, Inc. | 6 069 600 | 45 4/7 | 48 | 44 1/4 | 48 | -7.69% | 47 1/4 | 144 1/5 |
| Applied Materials | 42 791 200 | 66 1/4 | 72 | 64 3/4 | 69 | -7.15% | 64 | 193 |
| Asm Lithography Holding Foreign | 6 965 900 | 32 1/2 | 34 3/8 | 32 | 34 | -12.82% | 32 1/8 | 150 1/3 |
| At Home Corporation | 3 360 600 | 13 1/2 | 14 1/2 | 13 1/3 | 13 4/7 | -9.96% | 13 3/8 | 57 |
| Baan Company N.V. | 98 700 | 2 1/2 | 2 1/2 | 2 1/4 | 2 1/2 | -5.36% | 1 1/5 | 15 5/8 |
| Bmc Software, Inc. | 3 645 100 | 18 1/4 | 18 4/5 | 17 7/8 | 18 5/8 | 4.93% | 17 | 85 1/5 |
| Cambridge Technology Ptnr | 360 800 | 8 1/8 | 8 1/5 | 7 3/8 | 7 5/6 | -12.54% | 7 | 26 1/4 |
| Check Point Software Tech | 3 044 000 | 108 | 117 | 105 7/8 | 113 1/5 | -7.03% | 62 | 279 7/8 |
| Ciena Corporation | 2 872 300 | 141 1/2 | 142 7/8 | 136 1/4 | 138 | -17.43% | 29 4/5 | 177 |
| Cisco Systems, Inc. | 61 286 400 | 59 5/8 | 64 7/8 | 58 1/2 | 64 3/8 | -5.33% | 50 5/9 | 144 3/8 |
| CMGI Inc. | 5 457 200 | 34 | 36 3/4 | 33 1/8 | 36 1/4 | -2.19% | 34 1/2 | 326 4/9 |
| Cnet, Inc. | 842 300 | 30 | 30 1/2 | 28 | 28 4/7 | -5.58% | 21 4/9 | 79 |
| Comcast Corporation | 5 090 300 | 32 | 34 4/5 | 31 3/4 | 34 3/8 | -0.18% | 29 3/4 | 56 1/2 |
| Commerce One, Inc. | 6 127 000 | 40 5/8 | 45 3/8 | 40 | 43 5/8 | -6.93% | 9 5/7 | 271 1/4 |
| Dell Computer Corporation | 28 634 900 | 38 4/9 | 41 1/5 | 37 5/8 | 41 | -10.03% | 35 4/7 | 58 1/8 |
| E*trade Group, Inc. | 4 962 600 | 14 1/3 | 14 3/8 | 13 7/8 | 14 | -13.57% | 14 | 39 1/5 |
| Earthlink Network, Inc. | 4 005 500 | 11 | 11 7/8 | 10 4/9 | 11 1/8 | -24.26% | 11 | 63 4/7 |
| eBay Inc. | 2 277 400 | 48 3/8 | 51 1/3 | 48 | 48 7/8 | -7.24% | 44 | 243 3/4 |
| Electronic Arts Inc. | 813 300 | 83 1/8 | 85 1/2 | 78 | 85 3/8 | -8.20% | 53 1/5 | 121 |
| eToys Inc. | 998 000 | 4 4/9 | 4 4/9 | 4 1/5 | 4 1/5 | -22.09% | 4 1/5 | 84 1/4 |
| Exabyte Corp. | 106 100 | 7 1/8 | 7 3/8 | 6 4/5 | 7 1/5 | 10.58% | 3 1/8 | 10 1/2 |
| High Speed Access Corp. | 261 400 | 5 | 5 | 4 4/9 | 4 5/7 | -15.17% | 4 1/5 | 32 1/8 |
| Integrated Device Tech. | 6 487 200 | 53 | 57 1/2 | 48 7/8 | 57 1/8 | 14.54% | 14 2/3 | 74 |
| Intel Corporation | 34 941 100 | 61 4/5 | 65 3/8 | 60 4/9 | 65 | -52.51% | 63 1/3 | 146 2/3 |
| Intuit, Inc. | 2 749 900 | 38 3/8 | 39 1/4 | 37 | 39 | 12.43% | 23 | 85 1/8 |
| KLA-Tencor Corporation | 15 703 500 | 45 3/8 | 45 1/2 | 41 | 44 2/3 | -11.51% | 44 1/8 | 138 |
| Komag, Incorporated | 936 300 | 1 1/5 | 1 3/8 | 1 1/5 | 1 3/8 | -22.80% | 1 1/6 | 4 4/5 |
| Lam Research Corporation | 21 766 900 | 25 | 25 1/8 | 21 1/4 | 23 | -15.21% | 23 | 162 4/9 |
| LM Ericsson Telephone Co. | 41 195 900 | 17 1/4 | 18 1/8 | 16 1/2 | 18 | -2.36% | 17 7/8 | 104 4/5 |
| Lycos, Inc. | 905 400 | 59 1/2 | 60 1/5 | 57 | 58 | -11.69% | 33 | 92 1/8 |
| Macromedia, Inc. | 923 500 | 78 | 79 1/2 | 72 1/4 | 78 7/8 | -0.47% | 28 | 118 1/2 |
| Maxim Integrated Products | 3 543 900 | 60 1/2 | 65 4/5 | 60 | 64 5/8 | 1.57% | 45 1/2 | 95 2/7 |
| MCI WorldCom, Inc. | 20 245 900 | 37 1/8 | 38 3/4 | 37 | 38 1/4 | -2.70% | 36 1/4 | 61 |
| Micron Electronics, Inc. | 355 500 | 10 | 10 3/8 | 9 3/4 | 10 | -3.61% | 8 1/4 | 19 2/3 |
| Microsoft Corporation | 27 271 700 | 68 1/5 | 70 3/8 | 68 1/8 | 70 1/4 | 1.26% | 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 | 39 |
| NetManage, Inc. | 219 100 | 2 1/2 | 2 1/2 | 2 1/4 | 2 1/3 | -10.71% | 2 | 9 2/9 |
| Network Appliance, Inc. | 8 862 100 | 81 | 83 | 75 1/4 | 77 | -24.52% | 25 4/7 | 240 3/8 |
| Networks Associates, Inc. | 1 577 300 | 19 4/9 | 20 1/2 | 19 1/3 | 20 | 3.90% | 15 4/7 | 36 2/3 |
| Novell, Inc. | 3 419 800 | 8 7/8 | 9 1/4 | 8 3/4 | 9 1/4 | -1.33% | 8 | 43 |
| Novellus Systems, Inc. | 9 163 600 | 46 | 49 1/8 | 45 1/2 | 48 1/4 | 1.45% | 40 | 155 4/9 |
| Oracle Corporation | 22 470 600 | 72 4/5 | 77 1/2 | 71 5/8 | 77 4/9 | 3.16% | 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 | 3 541 200 | 21 1/2 | 23 | 21 1/5 | 22 4/5 | 4.89% | 12 1/5 | 26 1/2 |
| Qualcomm, Inc. | 16 114 100 | 60 | 64 1/2 | 58 3/8 | 64 1/4 | -2.00% | 53 | 659 |
| Rambus, Inc. | 4 427 700 | 68 3/8 | 72 | 66 1/4 | 67 3/4 | -10.26% | 56 2/3 | 445 |
| Read-Rite Corp. | 1 655 000 | 3 1/3 | 3 7/8 | 3 1/5 | 3 7/8 | 0.81% | 1 7/8 | 6 4/9 |
| Realnetworks, Inc. | 2 961 800 | 40 | 41 | 37 3/4 | 37 4/5 | -11.03% | 30 4/7 | 186 7/8 |
| SoftNet Systems, Inc. | 202 300 | 7 | 7 3/8 | 6 2/3 | 7 | -14.39% | 7 | 44 1/2 |
| Sun Microsystems, Inc. | 20 155 100 | 98 4/5 | 107 4/5 | 98 1/5 | 107 2/3 | 0.23% | 41 1/5 | 109 4/7 |
| Sybase, Inc. | 698 900 | 24 | 25 1/4 | 23 7/8 | 25 1/5 | 4.68% | 10 5/8 | 29 3/4 |
| Symantec Corporation | 1 248 400 | 50 3/4 | 55 7/8 | 50 1/5 | 55 4/5 | 11.07% | 32 | 80 4/5 |
| Tellabs, Inc. | 2 384 900 | 60 4/9 | 63 1/3 | 60 | 62 1/5 | -3.59% | 43 1/3 | 77 1/5 |
| Trident Microsystems | 82 300 | 8 1/3 | 8 4/7 | 8 1/4 | 8 1/2 | 0.74% | 7 3/8 | 15 3/8 |
| Vitesse Semiconductor | 4 470 400 | 53 | 55 1/2 | 51 4/7 | 54 4/5 | -4.88% | 33 1/8 | 106 1/8 |
| Xilinx, Incorporated | 6 456 300 | 71 7/8 | 79 1/8 | 70 | 78 7/8 | 12.88% | 40 4/5 | 98 |
| Xircom, Inc. | 544 900 | 32 3/8 | 32 7/8 | 31 1/8 | 31 4/9 | -8.88% | 31 1/5 | 75 |
| Yahoo! Inc. | 4 643 700 | 126 2/3 | 133 | 126 1/4 | 127 1/8 | -6.48% | 105 1/2 | 475 |
Данные предоставлены MacMillan Financial company.
Короткая ссылка
