| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Япония (JPY) | ||||
| Asahi Kasei | 451,0 | -1,53 | 458,0 | 4250 |
| Daiwa Securities | 811,0 | +3,18 | 786,0 | 12105 |
| Fuji Photo Film | 3730,0 | +1,36 | 3680,0 | 2462 |
| Fujitsu Ltd | 543,0 | +1,69 | 534,0 | 8482 |
| Honda Motor Co | 4930,0 | — | 4930,0 | 1839 |
| Japan Telecom* | 368,0 | +0,82 | 365,0 | 3 |
| Kao Corp | 2210,0 | +0,91 | 2190,0 | 2276 |
| KDDI* | 668,0 | +5,36 | 634,0 | 18 |
| Mitsubishi Fin Gr* | 625,0 | +2,46 | 610,0 | 38 |
| Mitsubishi Chem | 271,0 | -1,45 | 275,0 | 6116 |
| Mitsubishi Electric | 497,0 | — | 497,0 | 6095 |
| NEC Corp | 856,0 | +1,54 | 843,0 | 17797 |
| Nippon Steel Corp | 225,0 | +6,13 | 212,0 | 100378 |
| Nissan Motor Co | 1288,0 | +1,34 | 1271,0 | 7136 |
| NTT* | 526,0 | +1,74 | 517,0 | 24 |
| NTT DoCoMo* | 315,0 | +2,61 | 307,0 | 80 |
| Pioneer | 2750,0 | -1,08 | 2780,0 | 1418 |
| Ricoh | 2290,0 | -1,51 | 2325,0 | 1769 |
| Seikisui House | 1055,0 | +0,57 | 1049,0 | 2017 |
| Shin-Etsu Chem | 4590,0 | — | 4590,0 | 1287 |
| Sony | 3830,0 | +1,06 | 3790,0 | 3279 |
| Sumitomo Chem | 412,0 | +0,73 | 409,0 | 11961 |
| TDK Corp | 7410,0 | -0,94 | 7480,0 | 782 |
| Toshiba Corp | 477,0 | -1,24 | 483,0 | 15982 |
| Toyota Motor Co | 3410,0 | +3,02 | 3310,0 | 9798 |
| UFJ Holdings* | 305,0 | +1,33 | 301,0 | 97 |
| Гонконг (HKD) | ||||
| Cheung Kong | 56,50 | +3,67 | 54,50 | 8691 |
| China Mobile | 19,60 | +1,82 | 19,25 | 22712 |
| China Unicom | 5,70 | +0,88 | 5,65 | 32598 |
| CLP Holdings | 34,10 | — | 34,10 | 3456 |
| CNOOC | 13,25 | +1,92 | 13,00 | 8130 |
| Hang Seng Bank | 88,50 | +0,57 | 88,00 | 4105 |
| Henderson Land | 28,45 | +4,40 | 27,25 | 3797 |
| HSBC Holdings | 100,50 | +1,01 | 99,50 | 9813 |
| Hutchison | 55,00 | +1,38 | 54,25 | 16717 |
| Франция (EUR) | ||||
| Alcatel | 9,51 | +0,74 | 9,44 | 8546 |
| Axa | 16,31 | +1,30 | 16,10 | 11068 |
| BNP Paribas | 47,03 | -1,88 | 47,93 | 4686 |
| Bouygues | 23,66 | -0,17 | 23,70 | 647 |
| Danon | 124,80 | -0,40 | 125,30 | 643 |
| EADS | 14,51 | +0,97 | 14,37 | 1407 |
| France Telecom | 23,42 | -0,64 | 23,51 | 5861 |
| Lafarge | 62,30 | -1,66 | 63,35 | 1252 |
| Michelin | 33,99 | +3,79 | 32,75 | 1514 |
| Pechiney | 46,15 | +0,98 | 45,70 | 525 |
| Peugeot | 41,69 | +5,93 | 39,27 | 2589 |
| Renault | 54,05 | +2,66 | 52,65 | 1834 |
| Sanofi-Synthelab | 48,87 | +1,60 | 48,10 | 1917 |
| Schneider Elec | 48,64 | -0,27 | 48,77 | 1181 |
| STMicroelectronics | 20,65 | +3,35 | 19,98 | 10801 |
| Total Fina Elf | 141,51 | +0,93 | 139,80 | 2599 |
| Vivendi Universal | 15,00 | -0,66 | 15,10 | 5035 |
| Великобритания (GBp) | ||||
| ARM Holdings | 98,62 | +5,54 | 94,75 | 15675 |
| BAE System | 166,25 | -0,45 | 167,00 | 14828 |
| Barclays | 481,71 | -0,37 | 478,25 | 13742 |
| BP | 436,78 | +0,23 | 435,00 | 55712 |
| BAT | 654,73 | +1,48 | 643,50 | 9264 |
| British Airways | 190,00 | +1,61 | 186,00 | 14244 |
| British Telecom | 185,25 | -1,60 | 188,00 | 83394 |
| Cable & Wireless | 126,50 | +0,60 | 124,25 | 20327 |
| Cadbury Schweppes | 395,48 | +0,57 | 391,75 | 7894 |
| HSBC Hldg | 809,93 | +1,38 | 798,00 | 34144 |
| Lloyds TSB Grp | 437,25 | — | 433,00 | 28083 |
| Marks & Spencer | 315,76 | +0,88 | 313,50 | 11225 |
| Prudential | 439,00 | +2,07 | 434,00 | 12200 |
| Reuters Group | 259,20 | +2,36 | 254,00 | 14037 |
| Rio Tinto | 1371,87 | +2,08 | 1346,00 | 4858 |
| Sainsbury | 285,00 | -0,87 | 287,50 | 4923 |
| Shell Trnpt | 407,48 | +0,56 | 404,75 | 34886 |
| Unilever | 519,50 | +0,48 | 517,00 | 10506 |
| Vodafone Airtch | 121,07 | -1,44 | 121,50 | 241771 |
| Германия (EUR) | ||||
| Allianz AG | 86,15 | -0,59 | 86,66 | 2973 |
| BASF | 42,02 | -0,47 | 42,22 | 2135 |
| Bayer AG | 19,80 | -0,50 | 19,90 | 2844 |
| BMW | 37,15 | +2,62 | 36,20 | 2472 |
| Commerzbank AG | 13,54 | -0,81 | 13,65 | 1547 |
| Daimler-Chrysler | 34,50 | +2,34 | 33,71 | 5894 |
| Deutsche Bank n | 53,80 | -0,70 | 54,18 | 2238 |
| Dt Telekom n | 13,76 | +0,36 | 13,71 | 16119 |
| Hypovereinsbank | 15,30 | -0,65 | 15,40 | 1776 |
| Infineon Tech | 12,31 | +5,30 | 11,69 | 15355 |
| Merck KGaA | 25,82 | +1,25 | 25,50 | 125 |
| Munich Re | 104,36 | +1,36 | 102,96 | 2649 |
| Sap AG | 104,35 | +1,71 | 102,60 | 1515 |
| Siemens | 55,38 | +1,41 | 54,61 | 5123 |
| Volkswagen AG | 44,42 | +3,30 | 43,00 | 3892 |
| Финляндия (EUR) | ||||
| Nokia | 14,05 | +1,22 | 13,88 | 29808 |
| Stora Enso | 12,20 | +2,95 | 11,85 | 3324 |
| Швейцария (CHF) | ||||
| Ciba Special | 92,80 | +0,87 | 92,00 | 346 |
| Lonza Grp AG | 68,00 | +1,72 | 66,85 | 520 |
| Adecco | 70,60 | +1,73 | 69,40 | 1227 |
| CS Group | 44,80 | +0,11 | 44,75 | 5010 |
| Nestle | 302,00 | +2,90 | 293,50 | 2972 |
| Novartis | 52,50 | +0,38 | 52,30 | 5173 |
| Swisscom | 382,50 | +1,46 | 377,00 | 125 |
| Roche | 111,50 | +1,36 | 110,00 | 1611 |
| Swiss Re | 89,25 | -0,17 | 89,40 | 879 |
| UBS AG | 78,70 | -0,88 | 79,40 | 4908 |
| Zurich Fin | 178,75 | +3,47 | 172,75 | 1429 |
| Швеция (SEK) | ||||
| ABB | 44,80 | — | 44,80 | 15599 |
| Electrolux | 179,50 | — | 179,50 | 2109 |
| Ericsson | 13,00 | +4,00 | 12,50 | 206798 |
| Nordea | 44,80 | -1,54 | 45,50 | 27611 |
| Volvo | 210,00 | +0,24 | 209,50 | 1823 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,49 | +0,40 | 1,48 | 11402 |
| Fiat | 6,36 | +2,83 | 6,19 | 11183 |
| TIM | 4,07 | -1,48 | 4,13 | 38620 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 20,44 | -0,24 | 16,71 | 5517 |
| Aegon NV | 11,34 | +1,52 | 11,17 | 10560 |
| Ahold Kon | 7,95 | +2,19 | 7,78 | 8788 |
| Fortis | 16,82 | +1,02 | 16,65 | 2964 |
| ING Grp | 18,60 | +1,98 | 18,14 | 10363 |
| Philips | 20,53 | +2,70 | 19,99 | 8347 |
| Royal Dutch | 41,26 | +1,35 | 40,71 | 5707 |
| Канада (CAD) | ||||
| Alcan Inc | 50,90 | +0,89 | 49,96 | 495 |
| Bank of Montreal | 44,39 | +0,32 | 44,25 | 292 |
| Bank Nova Scotia | 61,38 | -0,07 | 61,42 | 241 |
| BCE Inc | 30,43 | -0,07 | 30,66 | 527 |
| Bombardier | 5,44 | +1,68 | 5,35 | 6752 |
| Imperial Oil | 50,71 | +1,10 | 50,16 | 133 |
| Loblaw Cos Ltd | 63,26 | +1,12 | 62,80 | 41 |
| Nortel Networks | 4,56 | +0,66 | 4,48 | 12486 |
| Royal Bank of Canada | 60,74 | +0,40 | 61,41 | 351 |
| США ($) | ||||
| Abbott Labs | 38,50 | -1,28 | 39,00 | 1193 |
| Agilent Tech | 24,80 | +1,72 | 24,38 | 707 |
| Alcoa | 28,45 | +0,67 | 28,26 | 890 |
| Allstate Corp | 36,89 | +1,57 | 36,32 | 1130 |
| Alltel | 45,82 | -0,84 | 46,21 | 352 |
| Amer Electric Power | 28,35 | -0,74 | 28,56 | 207 |
| Amer Express Co | 45,74 | +0,59 | 45,47 | 843 |
| AIG | 60,98 | -1,10 | 61,66 | 2278 |
| Amgen | 68,82 | +0,31 | 68,61 | 2532 |
| Analog Devices | 39,72 | +2,27 | 38,84 | 1178 |
| Anheuser-Busch | 50,76 | -0,49 | 51,01 | 675 |
| AOL Time Warner | 15,97 | +1,40 | 15,75 | 5717 |
| Apple Comp Inc | 21,35 | +1,62 | 21,01 | 2187 |
| Applied Materials | 20,33 | +1,45 | 20,04 | 12002 |
| AT&T | 21,18 | -0,70 | 21,33 | 910 |
| AT&T Wireless Gr | 8,20 | -0,61 | 8,25 | 3344 |
| Automatic Data Proc | 39,44 | +1,02 | 39,04 | 573 |
| Bank of America | 81,38 | -0,40 | 81,71 | 1412 |
| Bank of New York | 29,97 | -0,10 | 30,00 | 508 |
| Bank One | 39,85 | +0,43 | 39,68 | 813 |
| Baxter Int | 27,60 | -0,83 | 27,83 | 758 |
| BCE Inc | 21,64 | -0,09 | 21,66 | 124 |
| Bellsouth Corp | 26,30 | +0,15 | 26,26 | 1747 |
| Berkshire cl a* | 75,95 | -0,33 | 76,20 | 1 |
| Berkshire cl b* | 2,53 | -0,30 | 2,54 | 4 |
| Boeing Co | 35,00 | +1,86 | 34,36 | 1559 |
| Bristol Myers sq | 26,17 | +0,65 | 26,00 | 1664 |
| Cardinal Health | 58,80 | -0,17 | 58,90 | 1256 |
| Carnival | 35,85 | +0,76 | 35,58 | 559 |
| Caterpillar Inc | 73,02 | +1,05 | 72,26 | 844 |
| Charles Schwab | 10,92 | -1,44 | 11,08 | 1542 |
| ChevronTexaco | 72,62 | +0,03 | 72,60 | 522 |
| Cigna | 47,18 | +1,35 | 46,55 | 489 |
| Cisco | 18,70 | +0,69 | 18,57 | 22523 |
| Citigroup | 44,20 | +0,09 | 44,16 | 3449 |
| Coca-Cola Co | 43,60 | -0,66 | 43,89 | 1289 |
| Colgate Palmoliv | 54,47 | -0,02 | 54,48 | 394 |
| Costco Wholesale | 30,71 | +0,69 | 30,50 | 1897 |
| Cox Comms | 33,30 | +0,33 | 33,19 | 552 |
| Daimler-Chrysler | 37,96 | +1,23 | 37,50 | 466 |
| Delta Air Lines | 12,45 | +1,47 | 12,27 | 1075 |
| Dow Chemical Co | 34,70 | +0,61 | 34,49 | 1164 |
| Du Pont Co | 45,19 | +0,29 | 45,06 | 1029 |
| Eastman Kodak | 28,54 | +1,10 | 28,23 | 757 |
| Eli Lilly | 63,84 | +3,60 | 61,62 | 5195 |
| EMC Corp | 12,50 | +2,63 | 12,18 | 6086 |
| Emerson Electric | 54,44 | +1,00 | 53,90 | 478 |
| Exelon | 58,71 | -0,41 | 58,95 | 553 |
| Exxon Mobil | 36,91 | +0,30 | 36,80 | 2851 |
| Fannie Mae | 60,67 | +0,43 | 60,41 | 1676 |
| First Data Corp | 38,70 | -0,92 | 39,06 | 1087 |
| Fleetboston Fin | 30,77 | +0,39 | 30,65 | 844 |
| Ford Motor Co | 11,37 | +1,34 | 11,22 | 3258 |
| Gap Inc | 19,36 | -0,36 | 19,43 | 1967 |
| Genentech | 81,00 | +1,38 | 79,90 | 739 |
| General Elec Co | 29,85 | +1,36 | 29,45 | 5501 |
| General Motors | 38,96 | +1,17 | 38,51 | 2599 |
| Gillette Co | 31,66 | — | 31,66 | 919 |
| Goldman Sachs Gr | 87,90 | +0,23 | 87,70 | 856 |
| HJ Heinz Co | 32,57 | -0,06 | 32,59 | 315 |
| Halliburton Co | 23,64 | -0,38 | 23,73 | 922 |
| HCA-Healthcare | 36,70 | +0,33 | 36,58 | 552 |
| Hewlett-Packard | 19,54 | -1,31 | 19,80 | 8339 |
| Home Depot Inc | 32,63 | +0,18 | 32,57 | 3080 |
| Honeywell Int | 28,89 | -0,28 | 28,97 | 875 |
| Illinois Tool Works | 72,27 | +0,88 | 71,64 | 284 |
| Intel Corp | 26,10 | -0,99 | 26,36 | 32594 |
| IBM | 83,17 | +0,14 | 83,05 | 1548 |
| Intl Paper | 41,11 | +0,37 | 40,96 | 553 |
| Johnson&Johnson | 49,77 | -0,52 | 50,03 | 2082 |
| J P Morgan Chase | 34,94 | +0,32 | 34,83 | 3060 |
| Kimberly-Clark | 50,90 | +1,27 | 50,26 | 429 |
| Kohls | 62,77 | -0,13 | 62,85 | 650 |
| Kroger | 18,82 | -0,48 | 18,91 | 931 |
| Lehman Brothers | 65,16 | — | 65,16 | 753 |
| Lockheed Martin | 50,40 | -1,25 | 51,04 | 729 |
| Lowes Cos | 53,24 | +0,26 | 53,10 | 1012 |
| Lucent Tech | 1,88 | +1,08 | 1,86 | 10042 |
| Marsh & McLennan | 49,82 | -1,79 | 50,73 | 721 |
| MBNA Corp | 22,70 | -0,31 | 22,77 | 2278 |
| McDonalds Corp | 22,79 | -0,91 | 23,00 | 1342 |
| Medtronic | 51,74 | +0,86 | 51,30 | 1055 |
| Merck & Co | 51,41 | -1,38 | 52,13 | 2446 |
| Merrill Lynch | 53,92 | +0,20 | 53,81 | 1038 |
| Metlife Inc | 29,14 | +0,48 | 29,00 | 539 |
| Micron Tech | 13,58 | +2,11 | 13,30 | 3493 |
| Microsoft | 26,26 | -0,72 | 26,45 | 26684 |
| Minnesota Mining | 144,20 | +0,26 | 143,82 | 452 |
| MS Dean Witter | 49,49 | +0,86 | 49,07 | 1791 |
| Motorola Inc | 10,21 | +1,69 | 10,04 | 4178 |
| Occidental Petr | 34,12 | -0,20 | 34,19 | 240 |
| Omnicom Group | 76,99 | +0,16 | 76,87 | 232 |
| Oracle Corp | 12,10 | -0,17 | 12,12 | 20101 |
| Pfizer Inc | 29,77 | -3,16 | 30,74 | 21385 |
| Philip Morris | 39,72 | -0,55 | 39,94 | 1591 |
| Raytheon Co | 31,13 | -0,26 | 31,21 | 315 |
| SBC Comms | 24,00 | +1,10 | 23,74 | 3314 |
| Schering-plough | 16,45 | +1,54 | 16,20 | 1533 |
| Sears Roebuck | 43,84 | -0,11 | 43,89 | 796 |
| Sprint | 14,68 | -0,54 | 14,76 | 484 |
| Tenet Healthcare | 14,62 | +0,69 | 14,52 | 478 |
| Texas Instrument | 21,48 | +3,27 | 20,80 | 5509 |
| Textron Inc | 44,80 | +1,04 | 44,34 | 202 |
| Tyco Int | 20,42 | -0,15 | 20,45 | 3366 |
| Unisys Corp | 12,32 | +0,57 | 12,25 | 375 |
| UPS | 63,38 | -0,36 | 63,86 | 591 |
| United Tech | 78,89 | +1,73 | 77,55 | 621 |
| Unitedhealth Gr | 50,04 | -0,52 | 50,30 | 961 |
| US Bancorp | 24,03 | -0,12 | 24,06 | 814 |
| Verizon Comm | 36,17 | +1,03 | 35,80 | 1978 |
| Wachovia | 43,93 | +0,57 | 43,68 | 1384 |
| Wal-Mart Stores | 59,03 | +0,43 | 58,78 | 1756 |
| Walt Disney Co | 21,70 | -1,27 | 21,98 | 3850 |
| Washington Mutual | 39,29 | -0,88 | 39,64 | 862 |
| Wells Fargo | 49,90 | -0,10 | 49,95 | 1550 |
| Xerox Corp | 9,93 | -1,19 | 10,05 | 1292 |
По данным агентства Reuters.