|
Поделиться
Поделиться
Итоги торгов акциями высокотехнологичных компаний на NASDAQ 15.06.00
| Эмитент | Объем торгов, шт. | Цена, USD | Изменение за неделю | Мин. за 52 нед. | Макс. за 52 нед. | |||
| откр. | макс. | мин. | закр. | |||||
| 3Com Corporation | 2 202 000 | 49 5/8 | 49 3/4 | 48 1/4 | 49 2/3 | 1.27% | 23 | 104 1/8 |
| Adaptec, Inc. | 1 792 300 | 19 1/8 | 19 3/8 | 18 | 18 1/5 | -4.90% | 16 5/8 | 62 1/4 |
| Adc Telecommunications | 5 034 300 | 78 | 83 1/8 | 75 | 83 | 8.50% | 35 1/2 | 83 |
| Adobe Systems, Inc. | 2 485 900 | 123 | 127 | 119 3/4 | 124 3/4 | 5.39% | 41 | 130 2/3 |
| Altera Corp. | 3 056 100 | 102 5/8 | 106 1/4 | 101 1/2 | 104 1/2 | 2.01% | 35 1/8 | 110 3/8 |
| Amazon.Com, Inc. | 3 554 700 | 47 | 48 | 45 1/3 | 46 1/3 | -10.72% | 42 3/4 | 106 2/3 |
| Amkor Technology, Inc. | 607 800 | 42 1/3 | 43 4/7 | 42 1/4 | 43 4/7 | -11.32% | 7 4/7 | 64 4/7 |
| Apple Computer, Inc. | 2 219 400 | 91 1/4 | 93 3/8 | 89 | 92 3/8 | -2.57% | 42 1/5 | 144 1/5 |
| Applied Materials | 12 108 400 | 86 2/3 | 89 3/8 | 86 1/8 | 88 4/9 | -4.59% | 64 | 193 |
| Asm Lithography Holding Foreign | 1 339 500 | 38 3/4 | 39 3/4 | 37 7/8 | 38 7/8 | -2.81% | 32 1/8 | 150 1/3 |
| At Home Corporation | 4 632 400 | 19 | 19 3/4 | 18 5/8 | 19 | -13.88% | 16 4/7 | 57 7/8 |
| Baan Company N.V. | 244 900 | 2 2/3 | 2 3/4 | 2 5/8 | 2 2/3 | 1.18% | 1 1/5 | 17 5/8 |
| Bmc Software, Inc. | 6 163 100 | 41 | 41 | 39 1/2 | 39 3/4 | -10.92% | 37 4/9 | 85 1/5 |
| Cambridge Technology Ptnr | 291 700 | 7 4/9 | 8 1/8 | 7 4/9 | 7 7/8 | -1.56% | 7 3/8 | 26 1/4 |
| Check Point Software Tech | 1 337 700 | 217 | 219 | 205 3/4 | 211 | -6.74% | 51 4/9 | 279 7/8 |
| Ciena Corporation | 3 572 200 | 142 | 145 3/4 | 138 1/8 | 145 1/2 | 7.68% | 29 5/8 | 177 |
| Cisco Systems, Inc. | 38 430 500 | 65 1/2 | 66 5/8 | 64 5/8 | 66 1/2 | 4.42% | 50 5/9 | 144 3/8 |
| CMGI Inc. | 4 665 400 | 56 7/8 | 56 7/8 | 53 7/8 | 54 2/3 | -9.51% | 44 1/8 | 326 4/9 |
| Cnet, Inc. | 4 179 200 | 29 4/9 | 29 5/8 | 25 7/8 | 26 1/3 | -22.04% | 24 5/8 | 79 |
| Comcast Corporation | 5 320 500 | 36 7/8 | 38 1/3 | 36 1/3 | 37 3/4 | 7.09% | 29 3/4 | 56 1/2 |
| Commerce One, Inc. | 3 460 800 | 52 5/8 | 54 | 50 5/8 | 52 | -6.19% | 9 5/7 | 271 1/4 |
| Dell Computer Corporation | 21 333 400 | 46 1/8 | 47 1/2 | 45 5/8 | 47 | 3.59% | 35 4/7 | 58 1/8 |
| E*trade Group, Inc. | 3 901 900 | 16 3/4 | 17 1/2 | 16 3/8 | 17 1/8 | -4.53% | 14 | 41 1/5 |
| Earthlink Network, Inc. | 882 400 | 16 2/3 | 17 3/8 | 16 3/8 | 16 4/7 | -5.69% | 11 1/3 | 70 1/2 |
| eBay Inc. | 2 884 100 | 63 4/5 | 65 1/4 | 62 5/8 | 64 | -10.64% | 60 1/2 | 243 3/4 |
| Electronic Arts Inc. | 856 700 | 63 4/9 | 65 1/2 | 60 | 65 1/5 | -4.84% | 50 1/2 | 121 |
| eToys Inc. | 1 386 600 | 5 5/6 | 6 | 5 1/2 | 5 1/2 | -18.43% | 4 3/4 | 84 1/4 |
| Exabyte Corp. | 36 000 | 4 1/2 | 4 4/7 | 4 1/4 | 4 4/9 | 1.43% | 3 1/8 | 10 1/2 |
| High Speed Access Corp. | 207 800 | 7 1/5 | 7 3/8 | 7 | 7 1/5 | 6.48% | 4 1/5 | 47 2/3 |
| Integrated Device Tech. | 3 193 600 | 53 1/5 | 54 5/8 | 49 1/2 | 52 5/8 | -5.07% | 9 4/9 | 57 4/7 |
| Intel Corporation | 16 705 500 | 126 3/4 | 130 | 126 1/2 | 128 1/4 | 1.63% | 54 8/9 | 144 |
| Intuit, Inc. | 1 844 700 | 37 1/3 | 38 1/2 | 35 1/5 | 38 1/3 | 2.85% | 23 | 85 1/8 |
| KLA-Tencor Corporation | 4 236 500 | 52 4/7 | 54 4/7 | 51 4/7 | 54 | -7.30% | 44 1/8 | 138 |
| Komag, Incorporated | 480 100 | 2 1/4 | 2 4/9 | 2 | 2 1/5 | 0.00% | 1 5/8 | 4 4/5 |
| Lam Research Corporation | 2 005 900 | 39 | 39 1/8 | 37 4/9 | 38 1/5 | -4.38% | 26 4/9 | 162 4/9 |
| LM Ericsson Telephone Co. | 17 008 200 | 22 | 22 | 21 1/4 | 21 5/8 | -3.35% | 17 7/8 | 104 4/5 |
| Lycos, Inc. | 1 856 700 | 65 7/8 | 66 1/2 | 65 1/8 | 66 1/3 | 3.61% | 33 | 92 1/8 |
| Macromedia, Inc. | 854 300 | 98 2/3 | 100 1/8 | 93 | 99 5/7 | -0.28% | 28 | 101 |
| Maxim Integrated Products | 2 724 800 | 69 | 70 1/8 | 66 1/5 | 69 1/8 | 3.17% | 45 1/2 | 95 2/7 |
| MCI WorldCom, Inc. | 19 708 000 | 41 1/8 | 42 1/8 | 40 4/7 | 41 7/8 | 0.00% | 36 1/4 | 64 1/2 |
| Micron Electronics, Inc. | 688 400 | 9 3/4 | 9 4/5 | 9 1/5 | 9 4/9 | -3.21% | 8 1/4 | 19 2/3 |
| Microsoft Corporation | 32 796 300 | 70 4/5 | 72 2/3 | 70 5/8 | 72 3/8 | 5.18% | 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. | 64 100 | 3 | 3 1/5 | 3 | 3 | -8.57% | 2 | 9 2/9 |
| Network Appliance, Inc. | 7 379 800 | 78 3/8 | 82 | 75 2/3 | 79 1/5 | -7.18% | 22 2/5 | 240 3/8 |
| Networks Associates, Inc. | 3 367 100 | 21 3/4 | 22 2/3 | 21 3/4 | 22 1/5 | -3.79% | 14 1/5 | 36 2/3 |
| Novell, Inc. | 3 600 600 | 9 1/8 | 9 1/6 | 8 4/5 | 9 | 0.35% | 8 | 43 |
| Novellus Systems, Inc. | 5 414 600 | 55 1/2 | 56 1/5 | 52 4/5 | 55 | 0.57% | 40 | 155 4/9 |
| Oracle Corporation | 18 393 400 | 79 1/4 | 82 5/8 | 79 1/8 | 82 1/2 | 0.15% | 34 1/8 | 118 1/8 |
| PairGain Technologies | 1 355 000 | 33 4/9 | 35 1/3 | 31 3/4 | 35 | 9.14% | 8 1/4 | 35 |
| Peoplesoft, Incorporated | 2 540 200 | 14 | 14 1/5 | 13 1/2 | 13 4/7 | -3.98% | 12 1/5 | 26 1/2 |
| Qualcomm, Inc. | 61 139 000 | 62 7/8 | 63 2/3 | 60 | 61 4/9 | -20.66% | 61 4/9 | 659 |
| Rambus, Inc. | 10 342 700 | 56 3/4 | 59 7/8 | 54 | 56 2/3 | -75.33% | 56 2/3 | 445 |
| Read-Rite Corp. | 487 700 | 2 2/9 | 2 1/4 | 2 | 2 | -13.16% | 2 | 6 7/8 |
| Realnetworks, Inc. | 3 603 300 | 46 1/8 | 47 3/4 | 46 | 46 1/3 | 7.70% | 30 4/7 | 186 7/8 |
| SoftNet Systems, Inc. | 201 700 | 12 1/2 | 13 | 11 4/5 | 12 | -9.81% | 9 1/4 | 44 1/2 |
| Sun Microsystems, Inc. | 9 270 300 | 90 4/5 | 92 1/2 | 90 3/8 | 92 1/5 | 5.36% | 41 1/5 | 105 |
| Sybase, Inc. | 1 375 200 | 19 4/5 | 20 5/8 | 19 4/9 | 20 1/3 | 0.31% | 10 5/8 | 29 3/4 |
| Symantec Corporation | 841 500 | 68 7/8 | 73 | 68 5/8 | 71 1/8 | 2.34% | 32 | 80 4/5 |
| Tellabs, Inc. | 3 851 100 | 67 4/5 | 68 5/8 | 66 1/8 | 66 4/5 | -1.75% | 43 1/3 | 77 1/5 |
| Trident Microsystems | 42 600 | 9 | 9 1/4 | 9 | 9 1/4 | 8.82% | 7 3/8 | 15 3/8 |
| Vitesse Semiconductor | 5 705 000 | 72 1/2 | 76 3/4 | 70 4/5 | 75 1/2 | 10.93% | 28 4/5 | 106 1/8 |
| Xilinx, Incorporated | 3 757 500 | 87 4/7 | 88 | 85 | 86 3/4 | 1.24% | 40 4/5 | 95 5/8 |
| Xircom, Inc. | 1 287 900 | 48 4/9 | 48 3/4 | 45 7/8 | 46 | 0.93% | 25 | 75 |
| Yahoo! Inc. | 5 298 800 | 138 1/4 | 141 3/4 | 134 4/5 | 139 2/3 | -2.99% | 112 | 475 |
Данные предоставлены MacMillan Financial company.
Короткая ссылка
