|
Поделиться
Поделиться
Итоги торгов акциями высокотехнологичных компаний на NASDAQ 26.06.00
| Эмитент | Объем торгов, шт. | Цена, USD | Изменение за неделю | Мин. за 52 нед. | Макс. за 52 нед. | |||
| откр. | макс. | мин. | закр. | |||||
| 3Com Corporation | 4 876 900 | 48 5/8 | 51 | 47 3/8 | 50 3/8 | 4.68% | 23 | 104 1/8 |
| Adaptec, Inc. | 2 196 600 | 18 4/5 | 20 4/5 | 18 5/8 | 20 4/5 | 13.65% | 16 5/8 | 62 1/4 |
| Adc Telecommunications | 5 267 700 | 80 | 85 1/8 | 79 3/4 | 85 | 6.17% | 35 1/2 | 85 |
| Adobe Systems, Inc. | 1 180 600 | 119 1/3 | 127 | 117 3/4 | 124 2/3 | -2.11% | 41 | 131 1/4 |
| Altera Corp. | 3 598 100 | 104 3/8 | 108 3/8 | 101 1/8 | 106 1/8 | -4.01% | 35 1/8 | 114 5/8 |
| Amazon.Com, Inc. | 21 076 400 | 35 1/3 | 35 1/3 | 32 4/5 | 34 | -25.10% | 33 7/8 | 106 2/3 |
| Amkor Technology, Inc. | 1 351 300 | 39 | 39 | 34 1/2 | 34 2/3 | -20.94% | 8 7/8 | 64 4/7 |
| Apple Computer, Inc. | 3 309 900 | 52 1/2 | 54 3/4 | 52 1/8 | 54 1/8 | -43.98% | 45 1/3 | 144 1/5 |
| Applied Materials | 8 264 500 | 92 3/8 | 92 3/8 | 89 1/5 | 89 1/2 | -7.25% | 64 | 193 |
| Asm Lithography Holding Foreign | 797 300 | 43 4/9 | 43 1/2 | 42 4/5 | 43 | 5.68% | 32 1/8 | 150 1/3 |
| At Home Corporation | 3 217 300 | 19 1/3 | 19 1/2 | 18 1/2 | 18 7/8 | 1.00% | 16 4/7 | 57 |
| Baan Company N.V. | 296 800 | 2 4/7 | 2 3/5 | 2 4/7 | 2 4/7 | -4.65% | 1 1/5 | 16 |
| Bmc Software, Inc. | 5 145 100 | 37 1/8 | 37 1/8 | 35 3/8 | 35 2/3 | -6.55% | 35 2/3 | 85 1/5 |
| Cambridge Technology Ptnr | 389 300 | 7 3/4 | 7 3/4 | 7 | 7 | -11.11% | 7 | 26 1/4 |
| Check Point Software Tech | 1 687 000 | 213 4/7 | 219 1/2 | 208 | 218 2/3 | -3.61% | 51 4/9 | 279 7/8 |
| Ciena Corporation | 4 523 600 | 147 2/7 | 159 | 143 1/2 | 157 1/5 | 0.76% | 29 5/8 | 177 |
| Cisco Systems, Inc. | 40 313 100 | 63 | 63 5/8 | 61 | 62 4/5 | -8.88% | 50 5/9 | 144 3/8 |
| CMGI Inc. | 6 428 600 | 49 1/4 | 49 1/3 | 45 1/5 | 45 1/4 | -16.01% | 44 1/8 | 326 4/9 |
| Cnet, Inc. | 1 220 300 | 26 5/8 | 27 | 25 1/8 | 25 1/2 | -9.13% | 24 5/8 | 79 |
| Comcast Corporation | 4 577 400 | 37 4/7 | 37 4/5 | 36 4/9 | 37 1/4 | -1.00% | 29 3/4 | 56 1/2 |
| Commerce One, Inc. | 3 481 900 | 43 3/8 | 43 3/8 | 40 1/2 | 42 | -18.23% | 9 5/7 | 271 1/4 |
| Dell Computer Corporation | 17 738 500 | 47 2/3 | 49 | 47 1/2 | 49 | -1.13% | 35 4/7 | 58 1/8 |
| E*trade Group, Inc. | 2 889 600 | 17 | 17 1/8 | 16 1/3 | 16 5/8 | -6.99% | 14 | 41 1/5 |
| Earthlink Network, Inc. | 1 013 000 | 14 5/8 | 15 1/2 | 14 4/7 | 15 | -4.37% | 11 1/3 | 70 1/2 |
| eBay Inc. | 3 780 000 | 54 1/8 | 55 1/3 | 51 1/2 | 52 4/9 | -12.42% | 52 4/9 | 243 3/4 |
| Electronic Arts Inc. | 533 700 | 75 2/3 | 76 7/8 | 73 5/8 | 76 1/8 | 7.79% | 52 7/8 | 121 |
| eToys Inc. | 1 327 800 | 5 1/2 | 5 1/2 | 5 | 5 1/8 | -2.96% | 4 3/4 | 84 1/4 |
| Exabyte Corp. | 44 900 | 4 5/8 | 4 3/4 | 4 1/2 | 4 1/2 | 2.86% | 3 1/8 | 10 1/2 |
| High Speed Access Corp. | 548 000 | 6 1/6 | 6 1/2 | 6 | 6 | -7.62% | 4 1/5 | 47 2/3 |
| Integrated Device Tech. | 1 360 400 | 62 1/3 | 62 4/7 | 57 3/4 | 58 4/7 | 0.97% | 10 7/8 | 64 3/8 |
| Intel Corporation | 14 952 400 | 135 4/5 | 137 1/5 | 132 5/8 | 134 1/5 | -1.69% | 59 1/5 | 144 |
| Intuit, Inc. | 2 041 800 | 37 3/4 | 38 7/8 | 36 3/8 | 38 4/5 | 0.00% | 23 | 85 1/8 |
| KLA-Tencor Corporation | 3 953 900 | 59 4/5 | 63 1/8 | 59 4/5 | 63 | 2.54% | 44 1/8 | 138 |
| Komag, Incorporated | 394 400 | 2 | 2 1/5 | 2 | 2 | -5.71% | 1 5/8 | 4 4/5 |
| Lam Research Corporation | 1 732 200 | 41 1/4 | 41 2/3 | 39 3/8 | 40 1/4 | -8.52% | 26 4/9 | 162 4/9 |
| LM Ericsson Telephone Co. | 20 200 900 | 20 1/5 | 20 1/4 | 19 1/2 | 19 3/4 | -8.93% | 17 7/8 | 104 4/5 |
| Lycos, Inc. | 1 713 300 | 54 1/2 | 55 | 52 | 55 | -11.67% | 33 | 92 1/8 |
| Macromedia, Inc. | 612 600 | 92 7/8 | 96 | 90 | 91 1/3 | -15.44% | 28 | 114 4/7 |
| Maxim Integrated Products | 3 080 800 | 70 1/4 | 71 1/5 | 68 | 69 7/8 | -7.68% | 45 1/2 | 95 2/7 |
| MCI WorldCom, Inc. | 23 933 100 | 38 1/3 | 38 3/8 | 37 1/3 | 37 1/2 | -10.71% | 36 1/4 | 62 3/7 |
| Micron Electronics, Inc. | 903 700 | 12 1/4 | 12 3/4 | 12 1/4 | 12 3/4 | 5.70% | 8 1/4 | 19 2/3 |
| Microsoft Corporation | 24 143 500 | 77 1/2 | 80 1/8 | 77 1/2 | 79 1/2 | 7.89% | 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 | 53 1/3 |
| NetManage, Inc. | 266 800 | 3 | 3 1/2 | 3 | 3 2/5 | 4.81% | 2 | 9 2/9 |
| Network Appliance, Inc. | 4 333 300 | 81 | 83 | 77 7/8 | 82 | -4.51% | 25 4/7 | 240 3/8 |
| Networks Associates, Inc. | 1 853 600 | 21 1/4 | 21 1/2 | 19 4/5 | 20 1/2 | -7.08% | 14 2/3 | 36 2/3 |
| Novell, Inc. | 3 868 300 | 9 1/6 | 9 1/3 | 9 | 9 2/7 | 1.02% | 8 | 43 |
| Novellus Systems, Inc. | 1 999 200 | 58 1/3 | 58 4/9 | 55 3/4 | 56 7/8 | -3.60% | 40 | 155 4/9 |
| Oracle Corporation | 19 471 200 | 80 1/4 | 83 4/9 | 79 1/4 | 82 2/3 | -3.85% | 35 | 118 1/8 |
| PairGain Technologies | 1 001 300 | 34 2/9 | 38 | 34 | 36 3/8 | 6.01% | 8 1/4 | 36 3/8 |
| Peoplesoft, Incorporated | 2 510 100 | 15 1/3 | 15 7/8 | 14 4/5 | 15 7/8 | 15.98% | 12 1/5 | 26 1/2 |
| Qualcomm, Inc. | 17 146 200 | 68 1/5 | 68 1/3 | 63 | 64 3/4 | -0.67% | 61 4/9 | 659 |
| Rambus, Inc. | 11 784 000 | 117 | 119 1/2 | 110 | 117 3/8 | 28.63% | 56 2/3 | 445 |
| Read-Rite Corp. | 1 027 900 | 2 | 2 1/8 | 2 | 2 | -1.47% | 1 7/8 | 6 7/8 |
| Realnetworks, Inc. | 2 317 100 | 43 | 46 1/3 | 42 3/4 | 46 1/8 | -12.46% | 30 4/7 | 186 7/8 |
| SoftNet Systems, Inc. | 168 800 | 10 5/6 | 11 | 10 1/8 | 10 1/3 | -10.33% | 9 1/4 | 44 1/2 |
| Sun Microsystems, Inc. | 10 078 200 | 88 | 91 1/4 | 87 1/3 | 90 4/9 | -5.24% | 41 1/5 | 105 |
| Sybase, Inc. | 760 900 | 23 1/3 | 24 1/8 | 23 1/4 | 23 4/5 | 0.53% | 10 5/8 | 29 3/4 |
| Symantec Corporation | 1 146 500 | 58 1/2 | 59 1/2 | 52 1/2 | 53 3/4 | -14.17% | 32 | 80 4/5 |
| Tellabs, Inc. | 5 343 700 | 62 7/8 | 63 3/4 | 59 1/4 | 62 1/8 | -10.61% | 43 1/3 | 77 1/5 |
| Trident Microsystems | 38 100 | 9 1/2 | 9 1/2 | 9 1/5 | 9 1/4 | 4.96% | 7 3/8 | 15 3/8 |
| Vitesse Semiconductor | 3 421 500 | 83 1/4 | 84 1/3 | 78 2/3 | 80 1/4 | -5.31% | 28 4/5 | 106 1/8 |
| Xilinx, Incorporated | 11 489 500 | 90 5/8 | 90 5/8 | 84 5/8 | 87 | -3.26% | 40 4/5 | 98 |
| Xircom, Inc. | 220 300 | 45 3/4 | 47 | 45 1/2 | 46 5/8 | -2.61% | 29 1/2 | 75 |
| Yahoo! Inc. | 11 710 900 | 124 1/2 | 124 7/8 | 117 1/8 | 119 1/3 | -14.20% | 112 | 475 |
Данные предоставлены MacMillan Financial company.
Короткая ссылка
