|
Поделиться
Поделиться
Итоги торгов акциями высокотехнологичных компаний на NASDAQ 20.06.00
| Эмитент | Объем торгов, шт. | Цена, USD | Изменение за неделю | Мин. за 52 нед. | Макс. за 52 нед. | |||
| откр. | макс. | мин. | закр. | |||||
| 3Com Corporation | 4 904 900 | 48 7/8 | 50 4/9 | 47 7/8 | 50 1/5 | 2.03% | 23 | 104 1/8 |
| Adaptec, Inc. | 1 999 200 | 18 2/3 | 19 | 18 1/3 | 18 3/4 | 9.49% | 16 5/8 | 62 1/4 |
| Adc Telecommunications | 5 071 100 | 80 1/2 | 84 1/5 | 80 | 83 4/9 | 6.29% | 35 1/2 | 83 4/9 |
| Adobe Systems, Inc. | 2 885 100 | 126 1/4 | 132 | 125 1/2 | 131 1/4 | 3.19% | 41 | 131 1/4 |
| Altera Corp. | 4 139 600 | 110 2/3 | 116 4/9 | 110 5/8 | 114 5/8 | 3.85% | 35 1/8 | 114 5/8 |
| Amazon.Com, Inc. | 6 199 100 | 45 7/8 | 48 5/8 | 45 1/8 | 46 1/8 | -5.87% | 42 3/4 | 106 2/3 |
| Amkor Technology, Inc. | 1 572 100 | 44 1/4 | 44 3/8 | 42 | 43 | -4.04% | 7 4/7 | 64 4/7 |
| Apple Computer, Inc. | 4 476 700 | 98 1/2 | 104 | 98 3/8 | 101 1/4 | 7.14% | 42 1/5 | 144 1/5 |
| Applied Materials | 12 781 900 | 97 | 98 1/2 | 94 1/2 | 96 1/5 | 4.41% | 64 | 193 |
| Asm Lithography Holding Foreign | 2 126 100 | 42 1/5 | 43 3/8 | 42 1/8 | 43 | 4.56% | 32 1/8 | 150 1/3 |
| At Home Corporation | 3 060 100 | 18 7/8 | 19 4/9 | 18 1/2 | 19 | -6.73% | 16 4/7 | 57 |
| Baan Company N.V. | 232 200 | 2 2/3 | 2 2/3 | 2 5/8 | 2 5/8 | -1.17% | 1 1/5 | 17 5/8 |
| Bmc Software, Inc. | 5 215 000 | 38 4/9 | 40 1/3 | 38 4/9 | 40 | -4.48% | 37 4/9 | 85 1/5 |
| Cambridge Technology Ptnr | 537 200 | 7 7/8 | 8 | 7 2/7 | 8 | 7.14% | 7 3/8 | 26 1/4 |
| Check Point Software Tech | 1 459 700 | 226 3/4 | 235 1/4 | 216 3/8 | 220 3/4 | -3.44% | 51 4/9 | 279 7/8 |
| Ciena Corporation | 5 437 300 | 156 | 160 1/4 | 150 1/2 | 153 7/8 | 6.17% | 29 5/8 | 177 |
| Cisco Systems, Inc. | 34 001 500 | 68 2/3 | 69 4/7 | 66 5/8 | 67 1/8 | 3.27% | 50 5/9 | 144 3/8 |
| CMGI Inc. | 5 358 500 | 54 4/7 | 57 1/4 | 54 1/2 | 55 1/4 | -2.43% | 44 1/8 | 326 4/9 |
| Cnet, Inc. | 2 388 800 | 28 1/2 | 30 1/4 | 28 4/9 | 30 1/8 | -3.98% | 24 5/8 | 79 |
| Comcast Corporation | 6 741 100 | 37 2/3 | 37 3/4 | 35 1/3 | 36 3/8 | 1.22% | 29 3/4 | 56 1/2 |
| Commerce One, Inc. | 20 175 100 | 51 1/8 | 51 3/8 | 41 3/8 | 43 | -23.73% | 9 5/7 | 271 1/4 |
| Dell Computer Corporation | 21 165 100 | 49 1/2 | 50 | 48 1/4 | 48 4/7 | 7.77% | 35 4/7 | 58 1/8 |
| E*trade Group, Inc. | 3 003 100 | 18 | 18 1/2 | 17 4/5 | 18 1/4 | 6.18% | 14 | 41 1/5 |
| Earthlink Network, Inc. | 812 300 | 15 7/8 | 16 1/2 | 15 4/5 | 16 1/4 | -3.35% | 11 1/3 | 70 1/2 |
| eBay Inc. | 3 395 900 | 62 1/4 | 65 5/8 | 61 1/2 | 62 1/3 | -8.36% | 59 7/8 | 243 3/4 |
| Electronic Arts Inc. | 1 008 400 | 69 3/4 | 72 3/4 | 68 1/2 | 70 3/4 | 9.69% | 52 | 121 |
| eToys Inc. | 1 087 400 | 5 4/9 | 6 4/9 | 5 3/8 | 5 2/3 | -9.50% | 4 3/4 | 84 1/4 |
| Exabyte Corp. | 30 900 | 4 3/4 | 4 3/4 | 4 3/8 | 4 2/3 | 5.63% | 3 1/8 | 10 1/2 |
| High Speed Access Corp. | 407 000 | 6 3/8 | 6 4/7 | 6 | 6 1/4 | -15.25% | 4 1/5 | 47 2/3 |
| Integrated Device Tech. | 3 598 300 | 58 3/8 | 61 5/8 | 56 1/2 | 61 4/7 | 6.95% | 9 5/8 | 61 4/7 |
| Intel Corporation | 29 289 700 | 136 | 140 1/4 | 136 | 138 1/3 | 5.18% | 55 | 144 |
| Intuit, Inc. | 1 886 100 | 38 4/5 | 38 7/8 | 37 3/8 | 37 4/5 | 3.60% | 23 | 85 1/8 |
| KLA-Tencor Corporation | 7 632 200 | 62 1/2 | 66 1/8 | 62 1/8 | 63 4/9 | 13.79% | 44 1/8 | 138 |
| Komag, Incorporated | 147 100 | 2 1/6 | 2 1/4 | 2 | 2 2/9 | 2.90% | 1 5/8 | 4 4/5 |
| Lam Research Corporation | 5 096 900 | 44 1/2 | 46 | 42 | 43 | 6.18% | 26 4/9 | 162 4/9 |
| LM Ericsson Telephone Co. | 17 884 500 | 22 4/9 | 22 5/8 | 21 7/8 | 22 | -2.49% | 17 7/8 | 104 4/5 |
| Lycos, Inc. | 3 252 000 | 61 1/3 | 61 3/8 | 57 | 58 7/8 | -10.20% | 33 | 92 1/8 |
| Macromedia, Inc. | 1 186 900 | 108 3/4 | 114 3/4 | 106 7/8 | 114 4/7 | 14.56% | 28 | 114 4/7 |
| Maxim Integrated Products | 3 332 700 | 76 1/8 | 77 2/3 | 72 5/8 | 74 1/8 | 6.85% | 45 1/2 | 95 2/7 |
| MCI WorldCom, Inc. | 17 761 900 | 42 1/8 | 42 4/5 | 40 7/8 | 41 2/3 | -4.58% | 36 1/4 | 63 3/8 |
| Micron Electronics, Inc. | 6 544 900 | 12 7/8 | 13 2/3 | 12 1/3 | 12 1/2 | 28.21% | 8 1/4 | 19 2/3 |
| Microsoft Corporation | 31 137 500 | 73 7/8 | 75 1/4 | 73 3/4 | 75 | 10.41% | 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. | 47 200 | 3 4/9 | 3 4/9 | 3 1/5 | 3 1/3 | 10.42% | 2 | 9 2/9 |
| Network Appliance, Inc. | 4 287 400 | 87 7/8 | 88 1/2 | 85 | 86 2/3 | 0.73% | 24 1/6 | 240 3/8 |
| Networks Associates, Inc. | 1 916 600 | 22 | 22 | 21 1/4 | 21 5/8 | -2.81% | 14 2/3 | 36 2/3 |
| Novell, Inc. | 4 349 600 | 9 1/3 | 9 3/8 | 9 | 9 | 0.35% | 8 | 43 |
| Novellus Systems, Inc. | 3 811 200 | 60 | 60 7/8 | 58 1/8 | 59 7/8 | 16.12% | 40 | 155 4/9 |
| Oracle Corporation | 28 596 300 | 87 | 87 5/8 | 84 1/2 | 86 | 5.34% | 35 | 118 1/8 |
| PairGain Technologies | 901 400 | 34 1/4 | 35 7/8 | 34 1/4 | 35 4/7 | 6.55% | 8 1/4 | 35 4/7 |
| Peoplesoft, Incorporated | 3 197 500 | 13 4/5 | 14 1/5 | 13 4/9 | 14 1/8 | -0.44% | 12 1/5 | 26 1/2 |
| Qualcomm, Inc. | 14 499 400 | 65 4/9 | 65 2/3 | 62 1/2 | 63 | -22.66% | 61 4/9 | 659 |
| Rambus, Inc. | 16 415 500 | 98 3/8 | 99 | 92 1/8 | 94 4/5 | -61.86% | 56 2/3 | 445 |
| Read-Rite Corp. | 162 500 | 2 1/6 | 2 2/9 | 2 | 2 1/8 | -5.56% | 2 | 6 7/8 |
| Realnetworks, Inc. | 5 713 100 | 53 1/3 | 57 4/9 | 53 | 54 2/3 | 24.82% | 30 4/7 | 186 7/8 |
| SoftNet Systems, Inc. | 249 500 | 11 1/2 | 11 3/4 | 10 3/4 | 11 2/3 | -9.22% | 9 1/4 | 44 1/2 |
| Sun Microsystems, Inc. | 13 484 100 | 95 4/9 | 98 1/4 | 95 1/8 | 97 | 7.77% | 41 1/5 | 105 |
| Sybase, Inc. | 1 493 700 | 23 3/8 | 24 4/7 | 22 7/8 | 24 | 24.35% | 10 5/8 | 29 3/4 |
| Symantec Corporation | 1 297 100 | 63 3/4 | 64 | 62 4/9 | 62 1/2 | -12.05% | 32 | 80 4/5 |
| Tellabs, Inc. | 4 731 900 | 69 1/8 | 70 | 65 4/9 | 67 1/2 | 0.47% | 43 1/3 | 77 1/5 |
| Trident Microsystems | 42 700 | 8 1/2 | 9 1/4 | 8 1/2 | 8 3/4 | -1.41% | 7 3/8 | 15 3/8 |
| Vitesse Semiconductor | 4 328 200 | 85 3/4 | 88 | 85 | 85 1/3 | 7.14% | 28 4/5 | 106 1/8 |
| Xilinx, Incorporated | 5 504 600 | 91 | 94 3/4 | 90 5/8 | 93 | 1.09% | 40 4/5 | 95 5/8 |
| Xircom, Inc. | 472 700 | 48 1/8 | 49 5/8 | 47 5/8 | 48 7/8 | 6.25% | 28 1/2 | 75 |
| Yahoo! Inc. | 10 352 200 | 140 3/8 | 150 | 140 1/3 | 148 | 6.09% | 112 | 475 |
Данные предоставлены MacMillan Financial company.
Короткая ссылка
