|
Поделиться
Поделиться
Итоги торгов акциями высокотехнологичных компаний на NASDAQ 27.06.00
| Эмитент | Объем торгов, шт. | Цена, USD | Изменение за неделю | Мин. за 52 нед. | Макс. за 52 нед. | |||
| откр. | макс. | мин. | закр. | |||||
| 3Com Corporation | 4 163 600 | 50 1/4 | 51 1/4 | 48 4/9 | 48 2/3 | -2.99% | 23 | 104 1/8 |
| Adaptec, Inc. | 3 192 400 | 21 | 22 1/4 | 21 | 21 4/7 | 15.00% | 16 5/8 | 62 1/4 |
| Adc Telecommunications | 3 085 300 | 84 4/7 | 85 1/8 | 79 1/2 | 79 4/5 | -4.34% | 35 1/2 | 85 |
| Adobe Systems, Inc. | 1 274 400 | 122 1/2 | 123 3/4 | 118 | 118 | -10.05% | 41 | 131 1/4 |
| Altera Corp. | 3 289 300 | 106 | 107 1/4 | 99 5/8 | 101 1/2 | -11.45% | 35 1/8 | 114 5/8 |
| Amazon.Com, Inc. | 17 638 200 | 33 3/4 | 38 1/2 | 33 1/2 | 36 1/2 | -20.87% | 33 7/8 | 106 2/3 |
| Amkor Technology, Inc. | 6 598 400 | 32 1/8 | 33 | 27 3/4 | 29 1/5 | -32.12% | 10 1/8 | 64 4/7 |
| Apple Computer, Inc. | 3 633 400 | 53 7/9 | 55 1/2 | 51 5/8 | 51 3/4 | -48.89% | 45 1/3 | 144 1/5 |
| Applied Materials | 9 253 800 | 90 1/8 | 91 1/4 | 86 3/4 | 88 1/8 | -8.38% | 64 | 193 |
| Asm Lithography Holding Foreign | 2 175 400 | 45 | 45 3/8 | 43 7/8 | 44 1/4 | 2.91% | 32 1/8 | 150 1/3 |
| At Home Corporation | 2 831 700 | 19 | 20 | 18 5/8 | 19 1/5 | 0.66% | 16 4/7 | 57 |
| Baan Company N.V. | 286 300 | 2 3/5 | 2 5/8 | 2 3/5 | 2 3/5 | -1.19% | 1 1/5 | 15 7/8 |
| Bmc Software, Inc. | 5 827 600 | 35 3/4 | 38 3/8 | 35 2/3 | 37 1/4 | -6.73% | 35 2/3 | 85 1/5 |
| Cambridge Technology Ptnr | 845 300 | 7 | 7 5/8 | 7 | 7 4/9 | -6.67% | 7 | 26 1/4 |
| Check Point Software Tech | 1 098 400 | 220 3/4 | 226 1/2 | 217 | 219 2/3 | -0.48% | 53 5/8 | 279 7/8 |
| Ciena Corporation | 5 062 800 | 155 | 162 1/2 | 154 3/4 | 157 | 2.07% | 29 5/8 | 177 |
| Cisco Systems, Inc. | 31 635 200 | 62 4/7 | 65 1/4 | 62 1/8 | 62 1/4 | -7.26% | 50 5/9 | 144 3/8 |
| CMGI Inc. | 5 618 500 | 45 3/8 | 46 4/9 | 44 4/7 | 44 3/4 | -19.00% | 44 1/8 | 326 4/9 |
| Cnet, Inc. | 1 614 900 | 25 4/7 | 26 1/4 | 23 7/8 | 24 1/4 | -19.50% | 24 1/4 | 79 |
| Comcast Corporation | 6 103 600 | 37 1/5 | 39 1/5 | 36 3/4 | 38 4/5 | 6.70% | 29 3/4 | 56 1/2 |
| Commerce One, Inc. | 4 154 600 | 41 1/3 | 44 | 39 3/4 | 41 1/2 | -3.49% | 9 5/7 | 271 1/4 |
| Dell Computer Corporation | 21 743 500 | 48 5/8 | 50 1/2 | 47 1/3 | 47 4/5 | -1.54% | 35 4/7 | 58 1/8 |
| E*trade Group, Inc. | 2 814 500 | 16 4/7 | 16 3/4 | 16 | 16 | -12.33% | 14 | 41 1/5 |
| Earthlink Network, Inc. | 852 500 | 15 | 15 1/4 | 14 4/5 | 15 | -7.69% | 11 1/3 | 70 1/2 |
| eBay Inc. | 6 237 800 | 51 4/9 | 53 4/9 | 50 1/2 | 52 4/9 | -15.85% | 52 4/9 | 243 3/4 |
| Electronic Arts Inc. | 732 000 | 77 | 77 7/8 | 75 3/4 | 77 | 8.75% | 52 7/8 | 121 |
| eToys Inc. | 566 600 | 5 1/8 | 5 1/5 | 5 | 5 | -10.50% | 4 3/4 | 84 1/4 |
| Exabyte Corp. | 29 800 | 4 1/2 | 4 6/7 | 4 3/8 | 4 3/8 | -6.67% | 3 1/8 | 10 1/2 |
| High Speed Access Corp. | 383 600 | 6 | 6 1/5 | 5 3/4 | 6 | -5.00% | 4 1/5 | 47 2/3 |
| Integrated Device Tech. | 3 518 200 | 59 4/5 | 60 1/2 | 55 | 56 | -9.04% | 10 7/8 | 64 3/8 |
| Intel Corporation | 16 685 200 | 134 | 136 1/2 | 131 1/4 | 131 3/8 | -5.02% | 59 4/9 | 144 |
| Intuit, Inc. | 2 574 800 | 39 1/8 | 39 1/4 | 37 3/4 | 38 3/8 | 1.49% | 23 | 85 1/8 |
| KLA-Tencor Corporation | 7 853 100 | 62 4/5 | 66 1/8 | 60 3/4 | 60 7/8 | -4.04% | 44 1/8 | 138 |
| Komag, Incorporated | 288 300 | 2 | 2 | 2 | 2 | -9.86% | 1 5/8 | 4 4/5 |
| Lam Research Corporation | 2 732 000 | 40 1/5 | 41 1/3 | 38 | 38 3/4 | -9.75% | 26 4/9 | 162 4/9 |
| LM Ericsson Telephone Co. | 17 773 900 | 19 4/9 | 19 7/8 | 19 1/4 | 19 3/8 | -11.93% | 17 7/8 | 104 4/5 |
| Lycos, Inc. | 2 293 600 | 55 1/4 | 56 7/8 | 54 4/5 | 56 | -4.88% | 33 | 92 1/8 |
| Macromedia, Inc. | 542 900 | 93 | 93 1/8 | 87 1/2 | 88 | -23.19% | 28 | 114 4/7 |
| Maxim Integrated Products | 2 489 900 | 70 1/5 | 71 1/5 | 66 1/4 | 67 1/8 | -9.44% | 45 1/2 | 95 2/7 |
| MCI WorldCom, Inc. | 49 273 800 | 38 2/3 | 41 | 37 2/3 | 39 2/3 | -4.80% | 36 1/4 | 61 |
| Micron Electronics, Inc. | 567 300 | 12 4/5 | 12 4/5 | 12 | 12 | -3.50% | 8 1/4 | 19 2/3 |
| Microsoft Corporation | 15 535 600 | 79 1/4 | 80 1/8 | 78 3/8 | 78 4/5 | 5.17% | 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. | 144 500 | 3 2/5 | 3 1/2 | 3 3/8 | 3 1/2 | 4.72% | 2 | 9 2/9 |
| Network Appliance, Inc. | 6 265 500 | 84 2/3 | 86 1/4 | 82 1/2 | 82 4/5 | -4.47% | 25 4/7 | 240 3/8 |
| Networks Associates, Inc. | 1 534 600 | 20 | 20 1/2 | 19 5/8 | 20 1/5 | -6.65% | 14 2/3 | 36 2/3 |
| Novell, Inc. | 3 982 200 | 9 1/5 | 9 3/8 | 8 4/5 | 9 | -2.06% | 8 | 43 |
| Novellus Systems, Inc. | 5 324 200 | 57 | 57 3/4 | 52 1/5 | 54 | -9.81% | 40 | 155 4/9 |
| Oracle Corporation | 14 290 800 | 82 3/8 | 84 | 81 2/3 | 82 1/4 | -4.41% | 35 | 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 | 3 052 800 | 15 2/3 | 16 | 14 4/7 | 15 3/8 | 8.85% | 12 1/5 | 26 1/2 |
| Qualcomm, Inc. | 14 917 900 | 64 3/8 | 67 1/2 | 62 7/8 | 63 2/3 | 1.19% | 61 4/9 | 659 |
| Rambus, Inc. | 12 149 700 | 113 4/9 | 116 | 104 1/2 | 108 2/3 | 14.58% | 56 2/3 | 445 |
| Read-Rite Corp. | 783 300 | 2 | 2 1/4 | 2 | 2 1/8 | 0.00% | 1 7/8 | 6 7/8 |
| Realnetworks, Inc. | 1 739 900 | 46 | 47 1/8 | 44 | 44 1/5 | -19.20% | 30 4/7 | 186 7/8 |
| SoftNet Systems, Inc. | 285 900 | 10 3/5 | 10 3/4 | 10 | 10 1/5 | -12.83% | 9 1/4 | 44 1/2 |
| Sun Microsystems, Inc. | 9 053 200 | 90 | 91 | 87 3/8 | 87 4/9 | -9.92% | 41 1/5 | 105 |
| Sybase, Inc. | 980 400 | 23 4/5 | 24 1/4 | 21 3/4 | 22 7/8 | -4.44% | 10 5/8 | 29 3/4 |
| Symantec Corporation | 1 348 000 | 54 4/9 | 55 4/5 | 52 1/2 | 52 3/4 | -15.60% | 32 | 80 4/5 |
| Tellabs, Inc. | 4 104 000 | 61 7/8 | 63 3/4 | 61 3/4 | 62 2/3 | -7.13% | 43 1/3 | 77 1/5 |
| Trident Microsystems | 33 900 | 9 2/7 | 9 1/2 | 9 2/7 | 9 4/9 | 7.86% | 7 3/8 | 15 3/8 |
| Vitesse Semiconductor | 3 036 000 | 80 3/8 | 82 1/4 | 75 3/8 | 76 4/7 | -10.26% | 28 4/5 | 106 1/8 |
| Xilinx, Incorporated | 5 874 500 | 86 3/8 | 88 5/9 | 83 | 84 | -9.61% | 40 4/5 | 98 |
| Xircom, Inc. | 190 300 | 46 4/7 | 47 1/2 | 44 4/5 | 44 4/5 | -8.31% | 30 | 75 |
| Yahoo! Inc. | 10 285 700 | 118 7/8 | 128 7/8 | 118 3/4 | 126 | -14.91% | 112 | 475 |
Данные предоставлены MacMillan Financial company.
Короткая ссылка
