|
Поделиться
Поделиться
Итоги торгов акциями высокотехнологичных компаний на NASDAQ 04.08.00
| Эмитент | Объем торгов, шт. | Цена, USD | Изменение за неделю | Мин. за 52 нед. | Макс. за 52 нед. | |||
| откр. | макс. | мин. | закр. | |||||
| 3Com Corporation | 27 931 500 | 17 5/7 | 18 5/9 | 17 4/9 | 18 | 38.65% | 13 | 104 1/8 |
| Adaptec, Inc. | 1 133 200 | 22 7/8 | 24 1/2 | 22 | 22 1/4 | -7.29% | 16 5/8 | 62 1/4 |
| Adc Telecommunications | 12 394 200 | 43 3/4 | 44 1/8 | 39 1/3 | 41 3/4 | -0.74% | 35 1/2 | 85 |
| Adobe Systems, Inc. | 914 900 | 116 1/8 | 119 4/7 | 113 7/8 | 116 3/4 | 4.83% | 43 | 140 1/2 |
| Altera Corp. | 6 541 500 | 104 1/5 | 104 1/5 | 95 | 97 | 4.23% | 38 5/8 | 122 |
| Amazon.Com, Inc. | 4 871 100 | 32 | 34 1/5 | 31 1/2 | 32 1/2 | 8.33% | 30 | 106 2/3 |
| Amkor Technology, Inc. | 1 735 900 | 25 | 25 2/3 | 21 7/8 | 22 3/8 | -10.72% | 16 | 64 4/7 |
| Apple Computer, Inc. | 4 698 600 | 49 1/2 | 51 1/4 | 46 1/3 | 47 3/8 | -1.94% | 47 1/4 | 144 1/5 |
| Applied Materials | 22 255 300 | 71 1/4 | 71 1/2 | 66 | 67 3/4 | -8.45% | 64 | 193 |
| Asm Lithography Holding Foreign | 2 605 200 | 35 4/9 | 35 3/4 | 34 | 34 | -7.78% | 32 1/8 | 150 1/3 |
| At Home Corporation | 3 540 600 | 14 | 14 5/8 | 14 | 14 3/8 | 7.48% | 13 3/8 | 57 |
| Baan Company N.V. | 61 500 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | -2.47% | 1 1/5 | 15 5/8 |
| Bmc Software, Inc. | 2 854 200 | 19 | 19 | 18 3/7 | 18 5/8 | 6.81% | 17 | 85 1/5 |
| Cambridge Technology Ptnr | 244 400 | 8 | 8 | 7 5/8 | 8 | -11.11% | 7 | 26 1/4 |
| Check Point Software Tech | 1 893 300 | 116 1/9 | 120 | 114 | 119 1/2 | 11.29% | 62 | 279 7/8 |
| Ciena Corporation | 3 945 100 | 145 5/8 | 151 | 142 3/4 | 148 2/3 | 10.60% | 29 4/5 | 177 |
| Cisco Systems, Inc. | 41 593 000 | 65 1/2 | 66 7/8 | 64 4/7 | 65 4/7 | 4.38% | 50 5/9 | 144 3/8 |
| CMGI Inc. | 4 419 900 | 37 2/3 | 39 1/2 | 36 1/2 | 37 | 6.09% | 34 1/2 | 326 4/9 |
| Cnet, Inc. | 1 274 000 | 30 | 30 5/8 | 28 | 28 7/8 | 2.67% | 21 4/9 | 79 |
| Comcast Corporation | 4 495 300 | 34 1/2 | 34 5/8 | 33 1/2 | 33 4/5 | 8.85% | 29 3/4 | 56 1/2 |
| Commerce One, Inc. | 3 785 600 | 47 4/7 | 48 1/8 | 44 2/3 | 46 1/4 | 7.87% | 9 5/7 | 271 1/4 |
| Dell Computer Corporation | 15 720 600 | 41 7/8 | 42 4/7 | 40 3/8 | 41 3/8 | -5.29% | 35 4/7 | 58 1/8 |
| E*trade Group, Inc. | 4 289 300 | 15 | 15 1/3 | 14 4/9 | 14 5/8 | 0.43% | 14 | 39 1/5 |
| Earthlink Network, Inc. | 2 375 300 | 11 | 11 | 10 4/5 | 11 | -4.89% | 10 4/5 | 63 4/7 |
| eBay Inc. | 1 513 200 | 51 1/6 | 53 | 50 1/4 | 50 3/4 | 8.27% | 44 | 243 3/4 |
| Electronic Arts Inc. | 907 900 | 86 1/2 | 86 1/2 | 83 1/2 | 86 | -4.84% | 53 1/5 | 121 |
| eToys Inc. | 941 400 | 4 | 4 1/4 | 4 | 4 1/4 | -14.47% | 4 | 84 1/4 |
| Exabyte Corp. | 51 900 | 7 1/5 | 7 1/2 | 7 | 7 1/4 | 26.09% | 3 1/8 | 10 1/2 |
| High Speed Access Corp. | 245 000 | 4 3/4 | 5 | 4 5/8 | 4 5/8 | -9.76% | 4 1/5 | 32 1/8 |
| Integrated Device Tech. | 3 507 600 | 58 1/3 | 58 1/2 | 52 3/8 | 53 1/2 | 7.40% | 15 | 74 |
| Intel Corporation | 34 939 700 | 66 2/9 | 66 1/4 | 61 4/9 | 62 4/7 | -51.55% | 62 4/7 | 146 2/3 |
| Intuit, Inc. | 1 722 100 | 40 | 40 1/2 | 38 1/5 | 39 | 17.74% | 23 | 85 1/8 |
| KLA-Tencor Corporation | 7 995 300 | 46 4/9 | 47 | 43 | 45 | -11.66% | 44 1/8 | 138 |
| Komag, Incorporated | 679 900 | 1 3/8 | 1 4/9 | 1 2/7 | 1 3/8 | -18.52% | 1 1/6 | 4 4/5 |
| Lam Research Corporation | 7 383 900 | 24 | 24 1/5 | 21 3/4 | 23 3/4 | -15.18% | 23 | 162 4/9 |
| LM Ericsson Telephone Co. | 16 081 000 | 18 | 18 1/8 | 17 | 17 1/3 | -4.48% | 17 1/3 | 104 4/5 |
| Lycos, Inc. | 1 315 200 | 60 1/4 | 61 | 57 4/5 | 58 1/2 | 0.75% | 33 | 92 1/8 |
| Macromedia, Inc. | 436 600 | 80 3/8 | 84 3/4 | 80 1/8 | 82 2/3 | 7.67% | 28 | 118 1/2 |
| Maxim Integrated Products | 2 064 100 | 66 | 66 1/2 | 61 3/8 | 63 | 0.80% | 45 1/2 | 95 2/7 |
| MCI WorldCom, Inc. | 16 812 200 | 39 | 39 5/6 | 35 2/3 | 37 5/8 | 2.91% | 36 1/4 | 61 |
| Micron Electronics, Inc. | 343 700 | 10 1/5 | 10 1/2 | 9 7/8 | 10 1/3 | 3.77% | 8 1/4 | 19 2/3 |
| Microsoft Corporation | 19 053 700 | 69 4/9 | 69 7/8 | 68 1/5 | 69 1/8 | -0.81% | 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. | 153 100 | 2 2/5 | 2 4/7 | 2 3/8 | 2 1/2 | -3.57% | 2 | 9 2/9 |
| Network Appliance, Inc. | 7 077 400 | 83 1/2 | 86 1/2 | 81 3/4 | 84 4/7 | -0.51% | 25 7/8 | 240 3/8 |
| Networks Associates, Inc. | 1 716 000 | 20 | 20 3/4 | 19 4/9 | 20 1/5 | 11.00% | 15 4/7 | 36 2/3 |
| Novell, Inc. | 3 789 800 | 9 2/7 | 9 2/7 | 9 | 9 1/6 | 1.38% | 8 | 43 |
| Novellus Systems, Inc. | 8 134 600 | 49 1/2 | 50 4/9 | 43 3/8 | 45 3/8 | -11.89% | 40 | 155 4/9 |
| Oracle Corporation | 36 605 900 | 78 1/3 | 82 1/3 | 78 1/8 | 81 4/7 | 12.69% | 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 | 6 878 000 | 22 7/8 | 24 | 22 5/9 | 24 | 14.97% | 12 1/5 | 26 1/2 |
| Qualcomm, Inc. | 11 282 300 | 66 1/2 | 67 7/8 | 63 1/8 | 64 | 2.50% | 53 | 659 |
| Rambus, Inc. | 5 994800 | 75 | 76 1/2 | 69 5/8 | 71 | 0.18% | 56 2/3 | 445 |
| Read-Rite Corp. | 7 660 900 | 4 | 4 5/8 | 3 3/4 | 4 1/2 | 24.14% | 1 7/8 | 6 4/9 |
| Realnetworks, Inc. | 1 253 200 | 42 1/3 | 43 | 39 1/5 | 40 | 4.58% | 30 4/7 | 186 7/8 |
| SoftNet Systems, Inc. | 109 100 | 7 | 7 1/2 | 6 3/4 | 7 1/2 | -9.09% | 7 | 44 1/2 |
| Sun Microsystems, Inc. | 14 921 100 | 108 1/4 | 110 | 106 | 106 5/8 | 3.71% | 41 1/5 | 109 4/7 |
| Sybase, Inc. | 406 000 | 25 1/8 | 25 3/4 | 25 1/8 | 25 5/8 | 7.61% | 10 5/8 | 29 3/4 |
| Symantec Corporation | 1 732 400 | 55 7/9 | 57 5/8 | 54 7/8 | 55 | 12.23% | 32 | 80 4/5 |
| Tellabs, Inc. | 2 938 100 | 64 | 65 3/8 | 61 | 64 1/8 | 0.29% | 43 1/3 | 77 1/5 |
| Trident Microsystems | 18 600 | 8 4/7 | 8 3/4 | 8 1/2 | 8 2/3 | 2.21% | 7 3/8 | 15 3/8 |
| Vitesse Semiconductor | 4 133 000 | 58 | 58 7/8 | 55 3/8 | 57 4/9 | 1.55% | 33 2/7 | 106 1/8 |
| Xilinx, Incorporated | 8 308 600 | 79 3/4 | 80 | 71 1/4 | 73 1/8 | 1.83% | 40 4/5 | 98 |
| Xircom, Inc. | 350 200 | 31 1/2 | 32 1/4 | 31 | 31 7/8 | -0.78% | 31 1/5 | 75 |
| Yahoo! Inc. | 5 416 800 | 132 3/4 | 136 7/8 | 131 1/4 | 134 | 5.67% | 105 1/2 | 475 |
Данные предоставлены MacMillan Financial company.
Короткая ссылка
