|
Поделиться
Поделиться
Итоги торгов акциями высокотехнологичных компаний на NASDAQ 30.06.00
| Эмитент | Объем торгов, шт. | Цена, USD | Изменение за неделю | Мин. за 52 нед. | Макс. за 52 нед. | |||
| откр. | макс. | мин. | закр. | |||||
| 3Com Corporation | 15 847 800 | 53 | 58 1/8 | 52 | 57 5/8 | 19.12% | 23 | 104 1/8 |
| Adaptec, Inc. | 1 280 800 | 22 | 23 | 20 3/8 | 22 3/4 | 22.97% | 16 5/8 | 62 1/4 |
| Adc Telecommunications | 5 948 500 | 80 7/8 | 84 | 80 1/8 | 83 7/8 | 6.42% | 35 1/2 | 85 |
| Adobe Systems, Inc. | 1 276 800 | 126 | 130 | 124 3/4 | 130 | 10.40% | 41 2/3 | 131 1/4 |
| Altera Corp. | 3 973 300 | 98 3/4 | 102 7/8 | 98 1/8 | 102 | -1.45% | 35 1/8 | 114 5/8 |
| Amazon.Com, Inc. | 6 451 900 | 37 | 37 1/4 | 35 1/2 | 36 1/3 | 7.20% | 33 7/8 | 106 2/3 |
| Amkor Technology, Inc. | 4 067 000 | 32 7/8 | 37 3/8 | 31 | 35 1/3 | -6.46% | 10 1/8 | 64 4/7 |
| Apple Computer, Inc. | 5 769 600 | 52 4/5 | 55 | 51 2/3 | 52 3/8 | 1.33% | 47 3/8 | 144 1/5 |
| Applied Materials | 7 476 100 | 88 1/2 | 91 7/8 | 88 3/8 | 90 5/8 | -0.14% | 64 | 193 |
| Asm Lithography Holding Foreign | 1 027 700 | 43 5/8 | 44 1/8 | 43 1/3 | 44 1/8 | 2.02% | 32 1/8 | 150 1/3 |
| At Home Corporation | 4 284 400 | 19 1/8 | 20 3/4 | 19 | 20 3/4 | 8.85% | 16 4/7 | 57 |
| Baan Company N.V. | 441 500 | 2 5/8 | 2 2/3 | 2 5/8 | 2 5/8 | 2.44% | 1 1/5 | 15 7/8 |
| Bmc Software, Inc. | 3 900 900 | 36 | 37 1/5 | 35 3/4 | 36 1/2 | 1.70% | 35 1/2 | 85 1/5 |
| Cambridge Technology Ptnr | 688 700 | 8 | 8 7/8 | 7 3/4 | 8 5/7 | 15.77% | 7 | 26 1/4 |
| Check Point Software Tech | 2 206 200 | 217 4/5 | 227 | 209 1/2 | 211 3/4 | -0.88% | 54 4/7 | 279 7/8 |
| Ciena Corporation | 4 007 300 | 162 | 169 3/4 | 161 7/8 | 166 2/3 | 14.61% | 29 4/5 | 177 |
| Cisco Systems, Inc. | 34 402 600 | 60 4/5 | 63 2/3 | 60 1/8 | 63 4/7 | 1.50% | 50 5/9 | 144 3/8 |
| CMGI Inc. | 4 142 000 | 46 4/9 | 47 1/2 | 45 | 45 4/5 | -3.81% | 44 1/8 | 326 4/9 |
| Cnet, Inc. | 1 296 700 | 24 7/8 | 25 1/2 | 23 1/2 | 24 4/7 | -7.31% | 24 1/4 | 79 |
| Comcast Corporation | 13 490 100 | 38 4/9 | 41 | 37 5/8 | 40 1/2 | 9.64% | 29 3/4 | 56 1/2 |
| Commerce One, Inc. | 6 773 100 | 41 1/3 | 46 1/8 | 41 1/3 | 45 3/8 | 8.04% | 9 5/7 | 271 1/4 |
| Dell Computer Corporation | 21 553 100 | 48 | 49 4/7 | 47 3/8 | 49 1/3 | 3.95% | 35 4/7 | 58 1/8 |
| E*trade Group, Inc. | 2 175 800 | 17 | 17 1/5 | 16 1/5 | 16 1/2 | -3.30% | 14 | 41 1/5 |
| Earthlink Network, Inc. | 603 800 | 14 7/8 | 15 4/9 | 14 7/8 | 15 4/9 | 6.01% | 11 1/3 | 70 1/2 |
| eBay Inc. | 2 846 400 | 52 1/2 | 54 1/2 | 51 5/8 | 54 1/3 | 0.81% | 51 2/3 | 243 3/4 |
| Electronic Arts Inc. | 789 800 | 77 4/5 | 79 1/8 | 73 | 73 | -2.67% | 52 7/8 | 121 |
| eToys Inc. | 2 670 500 | 6 | 6 4/5 | 5 7/8 | 6 1/3 | 18.02% | 4 3/4 | 84 1/4 |
| Exabyte Corp. | 36 200 | 4 1/4 | 4 1/2 | 4 1/4 | 4 1/2 | -4.00% | 3 1/8 | 10 1/2 |
| High Speed Access Corp. | 2 350 800 | 6 4/9 | 6 7/8 | 6 | 6 4/7 | 6.60% | 4 1/5 | 47 2/3 |
| Integrated Device Tech. | 5 497 200 | 55 4/7 | 60 3/8 | 55 1/2 | 59 7/8 | -0.21% | 11 | 64 3/8 |
| Intel Corporation | 20 715 600 | 130 7/8 | 134 1/8 | 129 5/8 | 133 2/3 | -0.51% | 62 5/6 | 144 |
| Intuit, Inc. | 2 850 600 | 42 | 42 | 40 | 41 3/8 | 11.82% | 23 | 85 1/8 |
| KLA-Tencor Corporation | 4 362 000 | 58 4/7 | 61 3/8 | 57 1/2 | 58 4/7 | -1.06% | 44 1/8 | 138 |
| Komag, Incorporated | 1 810 200 | 2 | 2 | 1 3/4 | 1 3/4 | -15.15% | 1 5/8 | 4 4/5 |
| Lam Research Corporation | 7 427 100 | 38 3/4 | 38 3/4 | 35 4/5 | 37 1/2 | -7.69% | 26 4/9 | 162 4/9 |
| LM Ericsson Telephone Co. | 17 474 200 | 19 4/7 | 20 | 19 1/2 | 20 | 3.90% | 17 7/8 | 104 4/5 |
| Lycos, Inc. | 1 157 100 | 54 4/9 | 54 3/4 | 53 | 54 | -0.23% | 33 | 92 1/8 |
| Macromedia, Inc. | 654 500 | 101 | 103 3/4 | 96 1/8 | 96 2/3 | 5.67% | 28 | 114 4/7 |
| Maxim Integrated Products | 5 009 700 | 62 7/8 | 68 3/8 | 62 7/8 | 68 | -2.34% | 45 1/2 | 95 2/7 |
| MCI WorldCom, Inc. | 26 790 500 | 44 | 46 | 43 3/4 | 45 7/8 | 21.52% | 36 1/4 | 61 |
| Micron Electronics, Inc. | 480 400 | 12 1/5 | 12 5/8 | 12 | 12 1/2 | 5.82% | 8 1/4 | 19 2/3 |
| Microsoft Corporation | 26 178 200 | 77 | 80 | 76 2/3 | 80 | 2.98% | 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. | 1 880 700 | 4 2/5 | 5 | 4 | 4 1/2 | 47.43% | 2 | 9 2/9 |
| Network Appliance, Inc. | 4 308 900 | 78 3/4 | 81 1/5 | 77 1/2 | 80 1/2 | 4.63% | 25 4/7 | 240 3/8 |
| Networks Associates, Inc. | 1 344 600 | 21 1/3 | 21 3/8 | 20 1/5 | 20 3/8 | -2.69% | 15 4/7 | 36 2/3 |
| Novell, Inc. | 3 093 900 | 9 | 9 3/8 | 9 | 9 1/4 | 2.78% | 8 | 43 |
| Novellus Systems, Inc. | 3 202 800 | 55 3/4 | 58 1/3 | 55 1/2 | 56 4/7 | -2.27% | 40 | 155 4/9 |
| Oracle Corporation | 19 046 500 | 80 3/8 | 84 1/2 | 80 | 84 | 5.74% | 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 | 4 608 200 | 15 4/5 | 17 | 15 2/3 | 16 3/4 | 12.61% | 12 1/5 | 26 1/2 |
| Qualcomm, Inc. | 18 508 100 | 62 | 62 1/8 | 58 | 60 | -9.60% | 60 | 659 |
| Rambus, Inc. | 7 686 600 | 102 1/8 | 110 | 101 | 103 | -10.19% | 56 2/3 | 445 |
| Read-Rite Corp. | 2 712 700 | 2 | 2 4/9 | 2 | 2 2/9 | 10.94% | 1 7/8 | 6 7/8 |
| Realnetworks, Inc. | 2 191 100 | 49 1/4 | 52 3/8 | 49 1/4 | 50 4/7 | 18.80% | 30 4/7 | 186 7/8 |
| SoftNet Systems, Inc. | 290 300 | 9 3/4 | 10 | 9 1/2 | 9 5/8 | -10.98% | 9 1/4 | 44 1/2 |
| Sun Microsystems, Inc. | 8 607 100 | 87 1/2 | 91 1/8 | 87 1/4 | 91 | 5.05% | 41 1/5 | 105 |
| Sybase, Inc. | 3 903 700 | 22 | 23 1/2 | 21 1/2 | 23 | 0.27% | 10 5/8 | 29 3/4 |
| Symantec Corporation | 1 198 700 | 56 2/3 | 57 1/4 | 52 | 54 | -8.00% | 32 | 80 4/5 |
| Tellabs, Inc. | 4 191 500 | 71 3/8 | 72 1/2 | 67 | 68 4/9 | 10.61% | 43 1/3 | 77 1/5 |
| Trident Microsystems | 37 000 | 9 | 9 1/3 | 9 | 9 | -2.04% | 7 3/8 | 15 3/8 |
| Vitesse Semiconductor | 2 743 700 | 77 | 79 1/5 | 72 5/8 | 73 4/7 | -12.10% | 28 4/5 | 106 1/8 |
| Xilinx, Incorporated | 6 631 300 | 81 1/2 | 85 1/2 | 79 3/4 | 82 4/7 | -8.26% | 40 4/5 | 98 |
| Xircom, Inc. | 625 000 | 45 | 47 7/8 | 44 7/8 | 47 1/2 | 5.70% | 30 2/9 | 75 |
| Yahoo! Inc. | 4 534 000 | 118 4/5 | 124 1/2 | 118 4/5 | 123 7/8 | -1.15% | 112 | 475 |
Данные предоставлены MacMillan Financial company.
Короткая ссылка
