| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Япония (JPY) | ||||
| Asahi Kasei | 303,0 | +2,36 | 296,0 | 6324 |
| Daiwa Securities | 521,0 | +2,36 | 509,0 | 4061 |
| Fuji Photo Film | 3670,0 | -1,61 | 3730,0 | 1920 |
| Fujitsu Ltd | 322,0 | +2,88 | 313,0 | 16343 |
| Honda Motor Co | 4310,0 | -1,15 | 4360,0 | 1720 |
| Japan Telecom* | 375,0 | +2,18 | 367,0 | 3 |
| Kao Corp | 2540,0 | -0,97 | 2565,0 | 920 |
| KDDI* | 364,0 | +1,96 | 357,0 | 17 |
| Mitsubishi Fin Gr* | 630,0 | +0,32 | 628,0 | 9 |
| Mitsubishi Chem | 233,0 | -0,85 | 235,0 | 3821 |
| Mitsubishi Electric | 268,0 | — | 268,0 | 5231 |
| NEC Corp | 427,0 | +1,18 | 422,0 | 7488 |
| Nippon Steel Corp | 139,0 | +0,72 | 138,0 | 9798 |
| Nissan Motor Co | 946,0 | — | 946,0 | 7074 |
| NTT* | 420,0 | -2,33 | 430,0 | 17 |
| NTT DoCoMo* | 237,0 | -0,84 | 239,0 | 56 |
| Pioneer | 2255,0 | -0,66 | 2270,0 | 827 |
| Ricoh | 1902,0 | -0,37 | 1909,0 | 2889 |
| Seikisui House | 848,0 | -1,05 | 857,0 | 1360 |
| Shin-Etsu Chem | 3760,0 | -1,83 | 3830,0 | 1104 |
| Sony | 5110,0 | +1,19 | 5050,0 | 3714 |
| Sumitomo Chem | 479,0 | +0,84 | 475,0 | 6530 |
| TDK Corp | 4870,0 | -0,20 | 4880,0 | 674 |
| Toshiba Corp | 366,0 | -1,08 | 370,0 | 14914 |
| Toyota Motor Co | 3140,0 | -0,32 | 3150,0 | 4010 |
| UFJ Holdings* | 112,0 | +7,69 | 104,0 | 37 |
| Гонконг (HKD) | ||||
| Cheung Kong | 53,00 | +0,47 | 52,75 | 2539 |
| China Mobile | 19,80 | +1,02 | 19,60 | 34277 |
| China Unicom | 5,90 | +2,61 | 5,75 | 14400 |
| CLP Holdings | 31,60 | +0,64 | 31,40 | 1109 |
| CNOOC | 10,35 | +1,47 | 10,20 | 3980 |
| Hang Seng Bank | 85,50 | +0,59 | 85,00 | 685 |
| Henderson Land | 25,15 | -0,59 | 25,30 | 1515 |
| HSBC Holdings | 88,25 | -0,28 | 88,50 | 4937 |
| Hutchison | 51,25 | +0,99 | 50,75 | 6447 |
| Франция (EUR) | ||||
| Alcatel | 5,27 | +10,25 | 4,78 | 32998 |
| Axa | 13,70 | +0,81 | 13,59 | 6691 |
| BNP Paribas | 40,94 | +0,86 | 40,59 | 2322 |
| Bouygues | 26,48 | -0,79 | 26,69 | 467 |
| Danon | 127,60 | -1,77 | 129,90 | 610 |
| EADS | 10,65 | -0,47 | 10,70 | 1400 |
| France Telecom | 21,43 | +6,09 | 20,20 | 9842 |
| Lafarge | 73,50 | -0,41 | 73,80 | 421 |
| Michelin | 32,65 | +2,19 | 31,95 | 409 |
| Pechiney | 32,39 | +2,44 | 31,62 | 88 |
| Peugeot | 40,52 | +0,80 | 40,20 | 642 |
| Renault | 45,90 | +1,26 | 45,33 | 598 |
| Sanofi-Synthelab | 56,45 | -0,79 | 56,90 | 1336 |
| Schneider Elec | 48,06 | -1,11 | 48,60 | 600 |
| STMicroelectronics | 20,75 | -0,05 | 20,76 | 4603 |
| Total Fina Elf | 134,20 | -0,45 | 134,80 | 2103 |
| Vivendi Universal | 17,63 | +0,23 | 17,59 | 6983 |
| Великобритания (GBp) | ||||
| ARM Holdings | 49,92 | -1,95 | 51,25 | 7555 |
| BAE System | 124,75 | +0,60 | 124,00 | 8665 |
| Barclays | 397,00 | +2,65 | 386,75 | 37699 |
| BP | 424,25 | +0,95 | 420,25 | 45966 |
| BAT | 617,00 | -0,24 | 623,00 | 4372 |
| British Airways | 140,00 | +1,08 | 138,50 | 17772 |
| British Telecom | 205,00 | -1,91 | 209,00 | 42338 |
| Cable & Wireless | 55,29 | +15,10 | 48,00 | 86378 |
| Cadbury Schweppes | 381,45 | -0,85 | 384,50 | 7760 |
| HSBC Hldg | 706,50 | +0,43 | 703,50 | 32160 |
| Lloyds TSB Grp | 440,75 | +1,19 | 440,00 | 22781 |
| Marks & Spencer | 334,00 | +2,93 | 324,50 | 17802 |
| Prudential | 436,50 | +2,40 | 426,25 | 7928 |
| Reuters Group | 205,50 | +3,40 | 198,75 | 13093 |
| Rio Tinto | 1253,00 | +0,64 | 1245,00 | 5397 |
| Sainsbury | 256,21 | -0,87 | 258,50 | 36420 |
| Shell Trnpt | 412,50 | +0,30 | 411,25 | 21417 |
| Unilever | 591,50 | -0,59 | 595,00 | 4715 |
| Vodafone Airtch | 122,00 | +2,74 | 118,75 | 309302 |
| Германия (EUR) | ||||
| Allianz AG | 94,90 | +2,75 | 92,36 | 1649 |
| BASF | 37,34 | +1,19 | 36,90 | 2283 |
| Bayer AG | 21,16 | -0,14 | 21,19 | 3066 |
| BMW | 29,57 | +3,72 | 28,51 | 3063 |
| Commerzbank AG | 8,05 | +1,51 | 7,93 | 2054 |
| Daimler-Chrysler | 30,42 | +2,36 | 29,72 | 5072 |
| Deutsche Bank n | 45,54 | +1,65 | 44,80 | 4420 |
| Dt Telekom n | 13,43 | -1,03 | 13,57 | 39287 |
| Hypovereinsbank | 15,44 | +1,65 | 15,19 | 1580 |
| Infineon Tech | 8,00 | +1,52 | 7,88 | 5740 |
| Merck KGaA | 27,46 | +3,27 | 26,59 | 42 |
| Munich Re | 118,50 | +1,54 | 116,70 | 1612 |
| Sap AG | 92,35 | +1,67 | 90,83 | 2250 |
| Siemens | 43,05 | +1,15 | 42,56 | 5064 |
| Volkswagen AG | 36,76 | +3,23 | 35,61 | 1905 |
| Финляндия (EUR) | ||||
| Nokia | 15,67 | -0,57 | 15,76 | 26920 |
| Sonera Corp | 5,36 | — | 5,36 | 141 |
| Stora Enso | 10,06 | — | 10,06 | 5863 |
| Швейцария (CHF) | ||||
| Ciba Special | 97,50 | -0,20 | 97,70 | 190 |
| Lonza Grp AG | 83,35 | +0,79 | 82,70 | 119 |
| Adecco | 54,35 | +0,18 | 54,25 | 1192 |
| CS Group | 32,65 | +2,51 | 31,85 | 7722 |
| Nestle | 300,00 | -1,32 | 304,00 | 925 |
| Novartis | 53,20 | -0,56 | 53,50 | 4783 |
| Rentenanstalt | 138,25 | +3,75 | 133,25 | 7 |
| Swisscom | 420,00 | — | 420,00 | 109 |
| Roche | 99,20 | -0,45 | 99,65 | 1154 |
| Swiss Re | 102,75 | +2,75 | 100,00 | 1103 |
| UBS AG | 70,10 | +0,29 | 69,90 | 2782 |
| Zurich Fin | 147,75 | +1,55 | 145,50 | 688 |
| Швеция (SEK) | ||||
| ABB | 27,70 | +6,54 | 26,00 | 8854 |
| Electrolux | 137,00 | +1,48 | 135,00 | 2786 |
| Ericsson | 7,75 | +6,90 | 7,25 | 255757 |
| Nordea | 42,90 | +2,39 | 41,90 | 17268 |
| Volvo | 150,50 | -0,33 | 151,00 | 1253 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,17 | +0,60 | 1,17 | 12755 |
| Fiat | 9,07 | +1,31 | 8,95 | 1842 |
| Olivetti | 1,04 | -0,86 | 1,05 | 45507 |
| Pirelli | 0,96 | -0,12 | 0,96 | 4857 |
| TIM | 4,64 | +0,61 | 4,61 | 62280 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 16,25 | +4,03 | 15,62 | 8617 |
| Aegon NV | 13,64 | -2,08 | 13,93 | 5772 |
| Ahold Kon | 13,23 | -2,72 | 13,60 | 3828 |
| Fortis | 16,30 | -4,12 | 17,00 | 4538 |
| ING Grp | 16,79 | +2,38 | 16,40 | 10531 |
| Philips | 17,96 | +1,93 | 17,62 | 6284 |
| Royal Dutch | 42,95 | -0,58 | 43,20 | 4925 |
| Канада (CAD) | ||||
| Alcan Inc | 48,50 | +0,41 | 48,30 | 244 |
| Bank of Montreal | 42,18 | +0,64 | 41,91 | 282 |
| Bank Nova Scotia | 52,85 | +0,21 | 52,74 | 229 |
| BCE Inc | 29,58 | +0,10 | 29,55 | 825 |
| Bombardier | 6,33 | +4,28 | 6,07 | 7236 |
| Imperial Oil | 44,60 | -0,42 | 44,79 | 45 |
| Loblaw Cos Ltd | 54,05 | -0,83 | 54,50 | 20 |
| Nortel Networks | 3,58 | +7,51 | 3,33 | 29387 |
| Royal Bank of Canada | 57,90 | +1,56 | 57,01 | 598 |
| США ($) | ||||
| Abbott Labs | 39,80 | -0,45 | 39,98 | 874 |
| Agilent Tech | 19,69 | +0,61 | 19,57 | 436 |
| Alcoa | 22,40 | -0,44 | 22,50 | 1485 |
| Allstate Corp | 38,03 | -0,18 | 38,10 | 582 |
| Alltel | 54,17 | -0,61 | 54,50 | 304 |
| Amer Electric Power | 28,38 | -5,40 | 30,00 | 2444 |
| Amer Express Co | 38,47 | +1,00 | 38,09 | 1316 |
| AIG | 62,30 | -0,16 | 62,40 | 1256 |
| Amgen | 49,77 | +0,16 | 49,69 | 3667 |
| Analog Devices | 28,97 | +2,19 | 28,35 | 910 |
| Anheuser-Busch | 49,52 | -1,30 | 50,17 | 589 |
| AOL Time Warner | 14,90 | +3,98 | 14,33 | 5016 |
| Apple Comp Inc | 14,75 | +0,48 | 14,68 | 1008 |
| Applied Materials | 15,73 | +4,59 | 15,04 | 14976 |
| AT&T | 27,54 | +0,22 | 27,48 | 820 |
| AT&T Wireless Gr | 7,28 | -0,27 | 7,30 | 2092 |
| Automatic Data Proc | 40,26 | -0,40 | 40,42 | 491 |
| Bank of America | 71,95 | -0,07 | 72,00 | 1343 |
| Bank of New-York | 27,36 | +2,20 | 26,77 | 1335 |
| Bank One | 38,39 | +1,11 | 37,97 | 1079 |
| Baxter Int | 30,36 | +0,20 | 30,30 | 911 |
| BCE Inc | 19,06 | +0,05 | 19,05 | 47 |
| Bellsouth Corp | 27,11 | -1,42 | 27,50 | 775 |
| Berkshire cl a* | 71,00 | — | 71,00 | 1 |
| Berkshire cl b* | 2,36 | -0,04 | 2,36 | 2 |
| Boeing Co | 33,81 | -0,27 | 33,90 | 596 |
| Bristol Myers sq | 25,40 | +0,40 | 25,30 | 906 |
| Cardinal Health | 62,45 | -0,53 | 62,78 | 428 |
| Carnival | 25,11 | +0,80 | 24,91 | 1024 |
| Caterpillar Inc | 47,75 | +0,87 | 47,34 | 360 |
| Charles Schwab | 12,16 | +0,50 | 12,10 | 945 |
| ChevronTexaco | 68,58 | -0,78 | 69,12 | 626 |
| Cigna | 44,29 | +1,58 | 43,60 | 293 |
| Cisco | 15,33 | +2,54 | 14,95 | 32844 |
| Citigroup | 37,38 | +0,95 | 37,03 | 4391 |
| Coca-Cola Co | 44,78 | +0,56 | 44,53 | 933 |
| Colgate Palmoliv | 52,90 | -0,38 | 53,10 | 370 |
| Costco Wholesale | 30,49 | -0,20 | 30,55 | 1682 |
| Cox Comms | 31,23 | +2,23 | 30,55 | 845 |
| Daimler-Chrysler | 31,93 | +1,53 | 31,45 | 199 |
| Delta Air Lines | 13,57 | -1,17 | 13,73 | 414 |
| Dow Chemical Co | 30,70 | +0,33 | 30,60 | 469 |
| Du Pont Co | 44,13 | -0,36 | 44,29 | 971 |
| Eastman Kodak | 40,17 | +0,30 | 40,05 | 908 |
| Eli Lilly | 67,41 | +0,27 | 67,23 | 676 |
| EMC Corp | 7,95 | +1,66 | 7,82 | 4455 |
| Emerson Electric | 51,96 | -0,02 | 51,97 | 294 |
| Exelon | 53,38 | -0,87 | 53,85 | 365 |
| Exxon Mobil | 35,58 | -0,45 | 35,74 | 2348 |
| Fannie Mae | 68,55 | +0,51 | 68,20 | 897 |
| First Data Corp | 37,24 | +1,09 | 36,84 | 702 |
| Fleetboston Fin | 27,19 | -1,13 | 27,50 | 3345 |
| Ford Motor Co | 10,18 | -0,49 | 10,23 | 2716 |
| Gap Inc | 16,08 | +1,64 | 15,82 | 1656 |
| Genentech | 34,85 | +1,16 | 34,45 | 259 |
| General Elec Co | 25,90 | — | 25,90 | 3907 |
| General Motors | 39,45 | -0,13 | 39,50 | 876 |
| Gillette Co | 31,16 | +0,84 | 30,90 | 399 |
| Goldman Sachs Gr | 75,20 | +2,01 | 73,72 | 1883 |
| HJ Heinz Co | 33,94 | -0,56 | 34,13 | 511 |
| Halliburton Co | 19,87 | +4,14 | 19,08 | 1348 |
| HCA-Healthcare | 42,10 | -1,75 | 42,85 | 1171 |
| Hewlett-Packard | 20,93 | +2,20 | 20,48 | 4565 |
| Home Depot Inc | 21,85 | +1,68 | 21,49 | 4567 |
| Honeywell Int | 25,68 | +0,16 | 25,64 | 840 |
| Household Int | 28,44 | -0,21 | 28,50 | 672 |
| Illinois Tool Works | 65,78 | -0,56 | 66,15 | 205 |
| Intel Corp | 17,39 | +1,93 | 17,06 | 19874 |
| IBM | 87,62 | +0,71 | 87,00 | 2356 |
| Intl Paper | 36,91 | +1,01 | 36,54 | 800 |
| Johnson&Johnson | 57,09 | +0,42 | 56,85 | 1298 |
| J P Morgan Chase | 27,57 | +0,99 | 27,30 | 2438 |
| Kimberly-Clark | 46,49 | -0,56 | 46,75 | 393 |
| Kohls | 57,92 | +0,99 | 57,35 | 1900 |
| Kroger | 16,12 | +0,12 | 16,10 | 500 |
| Lehman Brothers | 58,96 | +1,05 | 58,35 | 812 |
| Lockheed Martin | 55,99 | +1,49 | 55,17 | 704 |
| Lowes Cos | 38,91 | +1,28 | 38,42 | 1103 |
| Lucent Tech | 1,81 | +9,04 | 1,66 | 17206 |
| Marsh & McLennan | 48,40 | +0,46 | 48,18 | 436 |
| MBNA Corp | 20,01 | -0,89 | 20,19 | 1714 |
| McDonalds Corp | 17,08 | +1,24 | 16,87 | 1884 |
| Medtronic | 47,48 | -0,36 | 47,65 | 761 |
| Merck & Co | 59,66 | -0,20 | 59,78 | 1431 |
| Merrill Lynch | 43,51 | +1,90 | 42,70 | 2175 |
| Metlife Inc | 28,95 | -0,69 | 29,15 | 977 |
| Micron Tech | 10,28 | +3,32 | 9,95 | 2743 |
| Microsoft | 56,08 | +0,48 | 55,81 | 12917 |
| Minnesota Mining | 127,06 | -0,49 | 127,69 | 498 |
| MS Dean Witter | 44,07 | +1,03 | 43,62 | 1580 |
| Motorola Inc | 10,06 | +1,62 | 9,90 | 2914 |
| Occidental Petr | 28,72 | -0,49 | 28,86 | 131 |
| Omnicom Group | 66,76 | +0,57 | 66,38 | 230 |
| Oracle Corp | 13,19 | +1,38 | 13,01 | 19079 |
| Pfizer Inc | 30,94 | -0,64 | 31,14 | 3223 |
| Philip Morris | 41,36 | -0,05 | 41,38 | 1382 |
| Raytheon Co | 31,19 | +0,58 | 31,01 | 385 |
| SBC Comms | 28,67 | -1,38 | 29,07 | 1661 |
| Schering-plough | 22,58 | -2,08 | 23,06 | 5045 |
| Sears Roebuck | 27,80 | +1,87 | 27,29 | 1351 |
| Sprint | 15,82 | -1,13 | 16,00 | 717 |
| Tenet Healthcare | 17,41 | +2,71 | 16,95 | 1808 |
| Texas Instrument | 16,47 | +3,85 | 15,86 | 3278 |
| Textron Inc | 43,70 | -0,46 | 43,90 | 227 |
| Tyco Int | 17,43 | +0,98 | 17,26 | 6670 |
| Unisys Corp | 11,17 | +0,99 | 11,06 | 155 |
| UPS | 64,14 | +0,02 | 64,13 | 653 |
| United Tech | 64,37 | -0,88 | 64,94 | 554 |
| Unitedhealth Gr | 83,57 | -1,10 | 84,50 | 424 |
| US Bancorp | 23,13 | +1,23 | 22,85 | 1851 |
| Verizon Comm | 40,16 | -0,74 | 40,46 | 2468 |
| Wachovia | 38,19 | -0,29 | 38,30 | 694 |
| Wal-Mart Stores | 51,82 | -0,19 | 51,92 | 2263 |
| Walt Disney Co | 18,35 | +1,49 | 18,08 | 2059 |
| Washington Mutual | 36,04 | -1,26 | 36,50 | 1187 |
| Wells Fargo | 48,42 | +0,25 | 48,30 | 757 |
| Xerox Corp | 8,52 | +1,67 | 8,38 | 858 |
По данным агентства Reuters.