|
Поделиться
Поделиться
Итоги торгов акциями высокотехнологичных компаний на NASDAQ 19.06.00
| Эмитент | Объем торгов, шт. | Цена, USD | Изменение за неделю | Мин. за 52 нед. | Макс. за 52 нед. | |||
| откр. | макс. | мин. | закр. | |||||
| 3Com Corporation | 3 476 800 | 48 1/8 | 48 4/7 | 46 3/8 | 48 1/8 | -2.41% | 23 | 104 1/8 |
| Adaptec, Inc. | 1 118 900 | 19 | 19 | 18 1/4 | 18 1/3 | 1.74% | 16 5/8 | 62 1/4 |
| Adc Telecommunications | 5 213 300 | 81 3/4 | 81 3/4 | 79 | 80 | 8.19% | 35 1/2 | 83 |
| Adobe Systems, Inc. | 2 369 600 | 118 5/7 | 128 1/2 | 118 2/3 | 127 3/8 | 5.05% | 41 | 130 2/3 |
| Altera Corp. | 4 642 800 | 105 | 110 2/3 | 103 7/8 | 110 4/7 | 6.31% | 35 1/8 | 110 4/7 |
| Amazon.Com, Inc. | 5 151 500 | 45 1/2 | 45 7/8 | 43 1/2 | 45 1/3 | -6.45% | 42 3/4 | 106 2/3 |
| Amkor Technology, Inc. | 876 200 | 42 | 44 1/4 | 40 3/8 | 43 7/8 | -8.71% | 7 4/7 | 64 4/7 |
| Apple Computer, Inc. | 3 517 900 | 90 4/7 | 97 7/8 | 89 4/5 | 96 5/8 | 5.96% | 42 1/5 | 144 1/5 |
| Applied Materials | 11 536 500 | 92 1/8 | 96 5/8 | 90 5/8 | 96 1/2 | 5.97% | 64 | 193 |
| Asm Lithography Holding Foreign | 2 308 800 | 39 7/8 | 40 3/4 | 38 7/8 | 40 2/3 | -0.61% | 32 1/8 | 150 1/3 |
| At Home Corporation | 3 665 400 | 18 3/4 | 19 1/2 | 18 3/8 | 18 2/3 | -6.27% | 16 4/7 | 57 |
| Baan Company N.V. | 364 100 | 2 5/8 | 2 5/7 | 2 5/8 | 2 2/3 | 4.88% | 1 1/5 | 17 5/8 |
| Bmc Software, Inc. | 6 667 000 | 38 3/4 | 38 3/4 | 37 4/5 | 38 1/5 | -6.86% | 37 4/9 | 85 1/5 |
| Cambridge Technology Ptnr | 289 600 | 7 5/6 | 8 | 7 4/9 | 7 7/8 | 6.78% | 7 3/8 | 26 1/4 |
| Check Point Software Tech | 1 346 100 | 212 7/8 | 229 1/2 | 205 1/5 | 226 7/8 | 7.94% | 51 4/9 | 279 7/8 |
| Ciena Corporation | 5 191 400 | 143 4/7 | 156 1/8 | 141 | 156 | 11.93% | 29 5/8 | 177 |
| Cisco Systems, Inc. | 34 616 900 | 67 | 69 1/4 | 66 1/4 | 69 | 10.97% | 50 5/9 | 144 3/8 |
| CMGI Inc. | 4 734 700 | 53 1/4 | 55 | 52 | 53 7/8 | -4.65% | 44 1/8 | 326 4/9 |
| Cnet, Inc. | 1 917 800 | 26 4/7 | 28 1/5 | 26 | 28 | -17.61% | 24 5/8 | 79 |
| Comcast Corporation | 4 906 000 | 36 4/7 | 38 | 36 1/4 | 37 5/8 | 2.73% | 29 3/4 | 56 1/2 |
| Commerce One, Inc. | 8 860 200 | 46 5/8 | 51 4/5 | 46 | 51 4/9 | -1.20% | 9 5/7 | 271 1/4 |
| Dell Computer Corporation | 27 583 700 | 47 1/5 | 49 2/3 | 47 1/5 | 49 4/7 | 10.45% | 35 4/7 | 58 1/8 |
| E*trade Group, Inc. | 3 088 300 | 17 4/9 | 18 | 17 | 17 7/8 | 1.78% | 14 | 41 1/5 |
| Earthlink Network, Inc. | 653 900 | 16 2/9 | 16 1/4 | 15 4/7 | 15 3/4 | -4.55% | 11 1/3 | 70 1/2 |
| eBay Inc. | 2 379 600 | 60 2/3 | 61 1/8 | 59 | 59 7/8 | -10.38% | 59 7/8 | 243 3/4 |
| Electronic Arts Inc. | 681 400 | 66 1/3 | 72 3/8 | 65 3/4 | 70 5/8 | 11.33% | 50 1/2 | 121 |
| eToys Inc. | 693 700 | 5 4/9 | 5 4/9 | 5 1/4 | 5 2/7 | -17.56% | 4 3/4 | 84 1/4 |
| Exabyte Corp. | 93 000 | 4 1/4 | 5 | 4 1/8 | 4 3/8 | 0.72% | 3 1/8 | 10 1/2 |
| High Speed Access Corp. | 350 300 | 7 | 7 | 6 1/2 | 6 4/7 | -7.89% | 4 1/5 | 47 2/3 |
| Integrated Device Tech. | 2 831 500 | 55 1/8 | 58 1/4 | 54 7/8 | 58 | 9.18% | 9 5/8 | 58 |
| Intel Corporation | 30 610 600 | 128 4/9 | 136 2/3 | 128 3/8 | 136 1/2 | 9.15% | 55 | 144 |
| Intuit, Inc. | 1 527 700 | 38 3/8 | 39 | 36 5/8 | 38 4/5 | 6.52% | 23 | 85 1/8 |
| KLA-Tencor Corporation | 5 010 200 | 54 1/4 | 62 5/8 | 53 4/5 | 61 1/2 | 13.10% | 44 1/8 | 138 |
| Komag, Incorporated | 188 400 | 2 1/8 | 2 2/7 | 2 | 2 1/5 | 6.06% | 1 5/8 | 4 4/5 |
| Lam Research Corporation | 4 560 800 | 39 1/2 | 44 3/4 | 39 4/9 | 44 | 10.87% | 26 4/9 | 162 4/9 |
| LM Ericsson Telephone Co. | 15 726 500 | 21 1/4 | 21 7/8 | 20 | 21 2/3 | -3.34% | 17 7/8 | 104 4/5 |
| Lycos, Inc. | 3 200 600 | 64 4/5 | 64 7/8 | 60 2/3 | 62 1/4 | -2.92% | 33 | 92 1/8 |
| Macromedia, Inc. | 1 379 300 | 101 3/8 | 108 1/2 | 100 | 108 | 8.75% | 28 | 108 |
| Maxim Integrated Products | 3 998 500 | 69 | 75 7/8 | 68 | 75 2/3 | 16.44% | 45 1/2 | 95 2/7 |
| MCI WorldCom, Inc. | 24 053 300 | 40 5/6 | 42 1/2 | 40 2/3 | 42 | -3.59% | 36 1/4 | 63 3/8 |
| Micron Electronics, Inc. | 1 645 300 | 12 1/5 | 12 1/3 | 11 1/2 | 12 | 25.32% | 8 1/4 | 19 2/3 |
| Microsoft Corporation | 23 302 400 | 72 4/7 | 73 4/5 | 72 | 73 2/3 | 10.19% | 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. | 209 900 | 3 1/5 | 3 1/2 | 3 1/8 | 3 1/4 | 4.00% | 2 | 9 2/9 |
| Network Appliance, Inc. | 5 195 700 | 80 1/2 | 86 | 78 3/8 | 86 | 9.91% | 22 2/5 | 240 3/8 |
| Networks Associates, Inc. | 2 173 400 | 21 3/4 | 22 1/3 | 20 7/8 | 22 | -1.67% | 14 2/3 | 36 2/3 |
| Novell, Inc. | 3 624 400 | 9 | 9 1/3 | 8 4/7 | 9 1/5 | 3.52% | 8 | 43 |
| Novellus Systems, Inc. | 5 441 500 | 54 1/5 | 60 | 54 1/8 | 59 | 14.42% | 40 | 155 4/9 |
| Oracle Corporation | 25 538 600 | 82 | 86 | 81 1/4 | 86 | 6.75% | 34 1/8 | 118 1/8 |
| PairGain Technologies | 1 395 500 | 34 4/5 | 34 7/8 | 33 3/4 | 34 1/3 | 9.58% | 8 1/4 | 35 |
| Peoplesoft, Incorporated | 2 818 600 | 13 1/2 | 13 3/4 | 13 1/8 | 13 2/3 | 0.00% | 12 1/5 | 26 1/2 |
| Qualcomm, Inc. | 13 190 900 | 65 4/5 | 66 1/4 | 63 1/4 | 65 1/5 | -20.20% | 61 4/9 | 659 |
| Rambus, Inc. | 48 596 000 | 81 2/3 | 100 1/4 | 80 | 91 1/4 | -58.30% | 56 2/3 | 445 |
| Read-Rite Corp. | 319 400 | 2 | 2 1/8 | 1 7/8 | 2 1/8 | -1.45% | 2 | 6 7/8 |
| Realnetworks, Inc. | 4 596 100 | 45 7/8 | 53 | 45 3/8 | 52 2/3 | 31.31% | 30 4/7 | 186 7/8 |
| SoftNet Systems, Inc. | 118 500 | 11 1/2 | 11 4/7 | 11 | 11 1/2 | -9.80% | 9 1/4 | 44 1/2 |
| Sun Microsystems, Inc. | 12 034 900 | 90 3/8 | 95 5/8 | 89 | 95 4/9 | 5.60% | 41 1/5 | 105 |
| Sybase, Inc. | 1 320 300 | 21 4/7 | 24 1/4 | 21 3/8 | 23 2/3 | 21.47% | 10 5/8 | 29 3/4 |
| Symantec Corporation | 1 673 800 | 68 3/4 | 69 1/8 | 61 3/8 | 62 5/8 | -9.32% | 32 | 80 4/5 |
| Tellabs, Inc. | 4 073 100 | 64 1/2 | 69 4/7 | 63 2/3 | 69 1/2 | 1.92% | 43 1/3 | 77 1/5 |
| Trident Microsystems | 28 100 | 9 | 9 2/9 | 8 1/2 | 8 4/5 | 0.71% | 7 3/8 | 15 3/8 |
| Vitesse Semiconductor | 4 568 100 | 77 1/4 | 85 | 75 1/8 | 84 3/4 | 19.79% | 28 4/5 | 106 1/8 |
| Xilinx, Incorporated | 4 570 100 | 86 | 91 1/4 | 83 7/8 | 90 | 5.26% | 40 4/5 | 95 5/8 |
| Xircom, Inc. | 683 300 | 46 | 48 1/4 | 45 1/2 | 47 7/8 | 10.06% | 26 3/4 | 75 |
| Yahoo! Inc. | 7 266 800 | 140 | 140 5/8 | 136 | 139 | 1.18% | 112 | 475 |
Данные предоставлены MacMillan Financial company.
Короткая ссылка
