| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Япония (JPY) | ||||
| Asahi Kasei | 320,0 | +4,92 | 305,0 | 7216 |
| Daiwa Securities | 535,0 | +3,88 | 515,0 | 3545 |
| Fuji Photo Film | 3580,0 | -2,45 | 3670,0 | 2161 |
| Fujitsu Ltd | 336,0 | +4,67 | 321,0 | 12747 |
| Honda Motor Co | 4270,0 | -0,47 | 4290,0 | 2411 |
| Japan Telecom* | 385,0 | +1,85 | 378,0 | 5 |
| Kao Corp | 2485,0 | +0,20 | 2480,0 | 2462 |
| KDDI* | 379,0 | +1,34 | 374,0 | 11 |
| Mitsubishi Fin Gr* | 680,0 | +4,45 | 651,0 | 14 |
| Mitsubishi Chem | 244,0 | +2,09 | 239,0 | 2902 |
| Mitsubishi Electric | 277,0 | +2,59 | 270,0 | 6063 |
| NEC Corp | 449,0 | +2,05 | 440,0 | 6612 |
| Nippon Steel Corp | 147,0 | +5,00 | 140,0 | 29511 |
| Nissan Motor Co | 969,0 | +1,36 | 956,0 | 5712 |
| NTT* | 423,0 | +2,92 | 411,0 | 32 |
| NTT DoCoMo* | 256,0 | +3,23 | 248,0 | 133 |
| Pioneer | 2315,0 | +0,43 | 2305,0 | 1567 |
| Ricoh | 1888,0 | +0,11 | 1886,0 | 3315 |
| Seikisui House | 893,0 | +3,12 | 866,0 | 1460 |
| Shin-Etsu Chem | 4060,0 | +3,05 | 3940,0 | 1787 |
| Sony | 5000,0 | -1,19 | 5060,0 | 3507 |
| Sumitomo Chem | 475,0 | -0,84 | 479,0 | 9197 |
| TDK Corp | 4970,0 | +0,61 | 4940,0 | 585 |
| Toshiba Corp | 386,0 | +1,85 | 379,0 | 8760 |
| Toyota Motor Co | 3120,0 | +0,65 | 3100,0 | 4586 |
| UFJ Holdings* | 123,0 | +5,13 | 117,0 | 41 |
| Гонконг (HKD) | ||||
| Cheung Kong | 54,00 | +0,93 | 53,50 | 3844 |
| China Mobile | 20,05 | +0,25 | 20,00 | 15763 |
| China Unicom | 5,95 | +0,85 | 5,90 | 12890 |
| CLP Holdings | 31,40 | — | 31,40 | 4498 |
| CNOOC | 10,50 | +0,48 | 10,45 | 14176 |
| Hang Seng Bank | 86,00 | +0,29 | 85,75 | 1260 |
| Henderson Land | 25,70 | +1,78 | 25,25 | 3055 |
| HSBC Holdings | 89,00 | +0,56 | 88,50 | 3963 |
| Hutchison | 52,75 | +1,44 | 52,00 | 5929 |
| Франция (EUR) | ||||
| Alcatel | 6,62 | -1,49 | 6,72 | 52322 |
| Axa | 13,40 | -2,47 | 13,74 | 5687 |
| BNP Paribas | 40,83 | -1,21 | 41,33 | 3116 |
| Bouygues | 24,82 | -0,12 | 24,85 | 1514 |
| Danon | 125,90 | -1,02 | 127,20 | 448 |
| EADS | 10,00 | -5,93 | 10,63 | 2206 |
| France Telecom | 23,57 | +0,51 | 23,45 | 10066 |
| Lafarge | 70,45 | -0,91 | 71,10 | 813 |
| Michelin | 32,43 | +0,78 | 32,18 | 442 |
| Pechiney | 29,98 | -7,41 | 32,38 | 953 |
| Peugeot | 39,12 | -3,05 | 40,35 | 566 |
| Renault | 45,12 | -2,06 | 46,07 | 846 |
| Sanofi-Synthelab | 54,70 | -2,15 | 55,90 | 1322 |
| Schneider Elec | 48,89 | -0,73 | 49,25 | 917 |
| STMicroelectronics | 20,55 | -1,39 | 20,84 | 7126 |
| Total Fina Elf | 131,00 | +0,08 | 130,90 | 1940 |
| Vivendi Universal | 17,54 | +0,80 | 17,40 | 6301 |
| Великобритания (GBp) | ||||
| ARM Holdings | 51,75 | -5,91 | 55,00 | 19321 |
| BAE System | 127,00 | -0,78 | 128,00 | 12969 |
| Barclays | 377,00 | -2,08 | 385,00 | 21788 |
| BP | 406,25 | -1,04 | 410,50 | 72061 |
| BAT | 608,50 | -1,70 | 619,00 | 2608 |
| British Airways | 137,06 | -0,54 | 138,00 | 9673 |
| British Telecom | 199,50 | -1,60 | 202,75 | 42120 |
| Cable & Wireless | 61,75 | -2,37 | 63,25 | 15281 |
| Cadbury Schweppes | 361,25 | -3,79 | 375,50 | 12828 |
| HSBC Hldg | 702,50 | -0,35 | 705,00 | 32547 |
| Lloyds TSB Grp | 435,50 | -1,19 | 440,75 | 23324 |
| Marks & Spencer | 305,75 | -5,34 | 323,00 | 33009 |
| Prudential | 415,50 | -3,03 | 428,50 | 9470 |
| Reuters Group | 195,50 | -2,62 | 200,75 | 15006 |
| Rio Tinto | 1218,00 | -3,10 | 1257,00 | 6068 |
| Sainsbury | 230,25 | -3,66 | 239,00 | 24680 |
| Shell Trnpt | 400,75 | -1,29 | 406,00 | 27076 |
| Unilever | 580,00 | -2,03 | 592,00 | 10258 |
| Vodafone Airtch | 122,25 | -2,59 | 125,50 | 347087 |
| Германия (EUR) | ||||
| Allianz AG | 93,49 | -1,23 | 94,65 | 1567 |
| BASF | 36,70 | -1,69 | 37,33 | 2087 |
| Bayer AG | 20,74 | -1,05 | 20,96 | 3751 |
| BMW | 28,25 | -3,65 | 29,32 | 2668 |
| Commerzbank AG | 7,98 | +0,76 | 7,92 | 1630 |
| Daimler-Chrysler | 29,02 | -3,27 | 30,00 | 4730 |
| Deutsche Bank n | 45,02 | -2,55 | 46,20 | 4385 |
| Dt Telekom n | 13,97 | -2,03 | 14,26 | 22507 |
| Hypovereinsbank | 15,48 | +0,78 | 15,36 | 2826 |
| Infineon Tech | 8,27 | -3,39 | 8,56 | 8452 |
| Merck KGaA | 27,83 | -0,18 | 27,88 | 53 |
| Munich Re | 116,19 | -1,63 | 118,11 | 955 |
| Sap AG | 91,06 | -1,27 | 92,23 | 1285 |
| Siemens | 42,79 | -2,24 | 43,77 | 5425 |
| Volkswagen AG | 36,14 | -2,38 | 37,02 | 1348 |
| Финляндия (EUR) | ||||
| Nokia | 15,50 | -1,90 | 15,80 | 20707 |
| Sonera Corp | 5,64 | -1,05 | 5,70 | 222 |
| Stora Enso | 10,62 | -0,93 | 10,72 | 2969 |
| Швейцария (CHF) | ||||
| Ciba Special | 97,05 | -1,92 | 98,95 | 308 |
| Lonza Grp AG | 82,00 | -0,73 | 82,60 | 342 |
| Adecco | 50,25 | -6,07 | 53,50 | 2433 |
| CS Group | 33,10 | -3,92 | 34,45 | 11341 |
| Nestle | 299,00 | -2,29 | 306,00 | 1000 |
| Novartis | 52,70 | -1,77 | 53,65 | 7392 |
| Rentenanstalt | 137,00 | -0,72 | 138,00 | 1 |
| Swisscom | 425,00 | -0,58 | 427,50 | 84 |
| Roche | 102,00 | +0,25 | 101,75 | 1674 |
| Swiss Re | 103,25 | -3,95 | 107,50 | 1503 |
| UBS AG | 70,80 | -0,77 | 71,35 | 3848 |
| Zurich Fin | 156,00 | -1,11 | 157,75 | 1229 |
| Швеция (SEK) | ||||
| ABB | 28,20 | -1,74 | 28,70 | 6586 |
| Electrolux | 133,00 | +1,53 | 131,00 | 1729 |
| Ericsson | 8,40 | -3,45 | 8,70 | 371067 |
| Nordea | 42,50 | -1,62 | 43,20 | 8932 |
| Volvo | 156,50 | +1,29 | 154,50 | 2270 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,23 | -3,69 | 1,27 | 32195 |
| Fiat | 9,27 | -1,62 | 9,42 | 2324 |
| Olivetti | 1,07 | -0,56 | 1,07 | 44951 |
| Pirelli | 0,95 | -0,88 | 0,96 | 3683 |
| TIM | 4,61 | -1,60 | 4,69 | 55920 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 16,23 | -1,58 | 16,49 | 5931 |
| Aegon NV | 13,68 | -2,36 | 14,01 | 5549 |
| Ahold Kon | 12,94 | -4,01 | 13,48 | 3054 |
| Fortis | 16,62 | +1,03 | 16,45 | 3264 |
| ING Grp | 17,30 | +1,05 | 17,12 | 9299 |
| Philips | 17,99 | -0,61 | 18,10 | 6694 |
| Royal Dutch | 41,80 | -0,95 | 42,20 | 6133 |
| Канада (CAD) | ||||
| Alcan Inc | 47,87 | -2,25 | 48,97 | 146 |
| Bank of Montreal | 42,27 | +0,12 | 42,22 | 919 |
| Bank Nova Scotia | 51,43 | +0,02 | 51,42 | 560 |
| BCE Inc | 29,79 | -0,20 | 29,85 | 329 |
| Bombardier | 6,55 | -1,36 | 6,69 | 1832 |
| Imperial Oil | 43,71 | -0,43 | 43,90 | 32 |
| Loblaw Cos Ltd | 53,35 | -0,47 | 53,60 | 33 |
| Nortel Networks | 3,68 | -7,54 | 3,98 | 16970 |
| Royal Bank of Canada | 58,30 | -0,07 | 58,34 | 342 |
| США ($) | ||||
| Abbott Labs | 37,86 | -3,07 | 39,06 | 1991 |
| Agilent Tech | 19,15 | -3,82 | 19,91 | 479 |
| Alcoa | 22,11 | -4,53 | 23,16 | 1641 |
| Allstate Corp | 37,64 | -2,03 | 38,42 | 615 |
| Alltel | 52,66 | -1,50 | 53,46 | 191 |
| Amer Electric Power | 27,06 | +0,59 | 26,90 | 1155 |
| Amer Express Co | 37,56 | -2,26 | 38,43 | 664 |
| AIG | 63,00 | -0,79 | 63,50 | 1497 |
| Amgen | 50,97 | -0,25 | 51,10 | 4761 |
| Analog Devices | 27,57 | -1,57 | 28,01 | 674 |
| Anheuser-Busch | 49,82 | -0,90 | 50,27 | 367 |
| AOL Time Warner | 15,46 | +0,72 | 15,35 | 7336 |
| Apple Comp Inc | 14,33 | -1,92 | 14,61 | 2353 |
| Applied Materials | 14,47 | -5,79 | 15,36 | 29902 |
| AT&T | 27,47 | +0,73 | 27,27 | 1324 |
| AT&T Wireless Gr | 7,35 | -1,21 | 7,44 | 2023 |
| Automatic Data Proc | 35,70 | -9,57 | 39,48 | 3841 |
| Bank of America | 71,35 | -1,56 | 72,48 | 2257 |
| Bank of New York | 26,90 | -1,21 | 27,23 | 750 |
| Bank One | 37,96 | -1,53 | 38,55 | 1885 |
| Baxter Int | 30,16 | -3,33 | 31,20 | 1292 |
| BCE Inc | 19,36 | — | 19,36 | 55 |
| Bellsouth Corp | 26,69 | -3,30 | 27,60 | 871 |
| Berkshire cl a* | 69,70 | — | 69,70 | 1 |
| Berkshire cl b* | 2,33 | -0,04 | 2,33 | 2 |
| Boeing Co | 33,47 | -1,99 | 34,15 | 556 |
| Bristol Myers sq | 25,00 | -0,79 | 25,20 | 1354 |
| Cardinal Health | 60,31 | -0,18 | 60,42 | 428 |
| Carnival | 24,83 | -0,64 | 24,99 | 896 |
| Caterpillar Inc | 47,03 | -0,76 | 47,39 | 615 |
| Charles Schwab | 12,09 | -2,34 | 12,38 | 799 |
| ChevronTexaco | 68,15 | -0,51 | 68,50 | 641 |
| Cigna | 45,67 | -0,17 | 45,75 | 208 |
| Cisco | 15,36 | -1,41 | 15,58 | 23939 |
| Citigroup | 37,46 | -1,24 | 37,93 | 4102 |
| Coca-Cola Co | 45,30 | -0,94 | 45,73 | 1028 |
| Colgate Palmoliv | 52,10 | -0,91 | 52,58 | 216 |
| Costco Wholesale | 30,41 | -1,87 | 30,99 | 1461 |
| Cox Comms | 32,20 | +0,16 | 32,15 | 719 |
| Daimler-Chrysler | 30,77 | -3,48 | 31,88 | 182 |
| Delta Air Lines | 13,00 | -0,91 | 13,12 | 540 |
| Dow Chemical Co | 30,79 | -0,90 | 31,07 | 676 |
| Du Pont Co | 42,78 | -2,77 | 44,00 | 1706 |
| Eastman Kodak | 39,37 | -1,53 | 39,98 | 701 |
| Eli Lilly | 66,95 | -0,37 | 67,20 | 596 |
| EMC Corp | 7,69 | -1,41 | 7,80 | 3704 |
| Emerson Electric | 51,12 | -1,41 | 51,85 | 242 |
| Exelon | 53,89 | -1,75 | 54,85 | 858 |
| Exxon Mobil | 34,96 | -1,30 | 35,42 | 2358 |
| Fannie Mae | 68,74 | -1,87 | 70,05 | 1808 |
| First Data Corp | 36,27 | -2,24 | 37,10 | 914 |
| Fleetboston Fin | 27,11 | -1,92 | 27,64 | 805 |
| Ford Motor Co | 10,37 | -1,33 | 10,51 | 1675 |
| Gap Inc | 15,06 | -3,65 | 15,63 | 1180 |
| Genentech | 35,65 | -2,11 | 36,42 | 482 |
| General Elec Co | 25,44 | -1,05 | 25,71 | 3850 |
| General Motors | 40,01 | -1,21 | 40,50 | 1065 |
| Gillette Co | 31,01 | -0,74 | 31,24 | 416 |
| Goldman Sachs Gr | 73,45 | -1,67 | 74,70 | 1064 |
| HJ Heinz Co | 33,68 | -1,17 | 34,08 | 168 |
| Halliburton Co | 18,80 | -0,53 | 18,90 | 1141 |
| HCA-Healthcare | 43,05 | +0,09 | 43,01 | 434 |
| Hewlett-Packard | 20,14 | -2,23 | 20,60 | 1967 |
| Home Depot Inc | 21,84 | -0,95 | 22,05 | 2869 |
| Honeywell Int | 25,30 | -1,25 | 25,62 | 597 |
| Household Int | 28,51 | +0,04 | 28,50 | 1680 |
| Illinois Tool Works | 64,35 | -1,32 | 65,21 | 172 |
| Intel Corp | 17,67 | -0,67 | 17,79 | 46169 |
| IBM | 87,78 | -0,90 | 88,58 | 1884 |
| Intl Paper | 37,91 | -0,84 | 38,23 | 778 |
| Johnson&Johnson | 55,39 | -1,72 | 56,36 | 1277 |
| J P Morgan Chase | 26,92 | -2,43 | 27,59 | 2271 |
| Kimberly-Clark | 45,85 | -1,61 | 46,60 | 621 |
| Kohls | 57,06 | -0,51 | 57,35 | 762 |
| Kroger | 16,18 | -0,74 | 16,30 | 551 |
| Lehman Brothers | 58,85 | -2,66 | 60,46 | 901 |
| Lockheed Martin | 53,96 | -1,89 | 55,00 | 344 |
| Lowes Cos | 37,91 | +0,56 | 37,73 | 1090 |
| Lucent Tech | 1,79 | -2,72 | 1,84 | 6212 |
| Marsh & McLennan | 48,35 | -2,32 | 49,50 | 439 |
| MBNA Corp | 20,01 | -0,99 | 20,21 | 945 |
| McDonalds Corp | 16,58 | -2,24 | 16,96 | 1516 |
| Medtronic | 47,54 | -0,94 | 47,99 | 634 |
| Merck & Co | 59,36 | -0,75 | 59,81 | 1041 |
| Merrill Lynch | 41,92 | -2,06 | 42,80 | 1370 |
| Metlife Inc | 28,83 | -1,74 | 29,34 | 464 |
| Micron Tech | 10,05 | -1,47 | 10,20 | 1134 |
| Microsoft | 56,48 | -0,86 | 56,97 | 13328 |
| Minnesota Mining | 126,50 | -1,16 | 127,98 | 468 |
| MS Dean Witter | 42,90 | -2,08 | 43,81 | 1213 |
| Motorola Inc | 9,36 | -1,06 | 9,46 | 1371 |
| Occidental Petr | 28,46 | +0,25 | 28,39 | 163 |
| Omnicom Group | 66,46 | -1,86 | 67,72 | 430 |
| Oracle Corp | 12,74 | -2,82 | 13,11 | 15557 |
| Pfizer Inc | 30,64 | -0,75 | 31,02 | 3103 |
| Philip Morris | 41,02 | -0,80 | 41,35 | 1400 |
| Raytheon Co | 29,79 | -0,50 | 29,94 | 370 |
| SBC Comms | 28,51 | -3,71 | 29,61 | 1773 |
| Schering-plough | 21,80 | -2,77 | 22,42 | 1548 |
| Sears Roebuck | 26,55 | -3,49 | 27,51 | 2264 |
| Sprint | 15,85 | -1,25 | 16,05 | 469 |
| Tenet Healthcare | 18,51 | +2,72 | 18,02 | 1492 |
| Texas Instrument | 15,90 | -1,36 | 16,12 | 2614 |
| Textron Inc | 44,10 | -1,19 | 44,63 | 50 |
| Tyco Int | 17,71 | -0,17 | 17,74 | 6615 |
| Unisys Corp | 10,58 | -3,38 | 10,95 | 421 |
| UPS | 63,35 | -0,71 | 63,80 | 555 |
| United Tech | 63,75 | -0,87 | 64,31 | 424 |
| Unitedhealth Gr | 81,81 | -0,53 | 82,25 | 557 |
| US Bancorp | 22,95 | -1,38 | 23,27 | 1322 |
| Verizon Comm | 40,17 | -2,45 | 41,18 | 1502 |
| Wachovia | 37,83 | -1,28 | 38,32 | 738 |
| Wal-Mart Stores | 50,80 | -1,19 | 51,41 | 1566 |
| Walt Disney Co | 18,12 | -1,89 | 18,47 | 2137 |
| Washington Mutual | 35,43 | -2,07 | 36,18 | 670 |
| Wells Fargo | 48,05 | -1,17 | 48,62 | 1040 |
| Xerox Corp | 9,02 | +1,23 | 8,91 | 956 |
По данным агентства Reuters.