| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Япония (JPY) | ||||
| Asahi Kasei | 316,0 | +1,94 | 310,0 | 1956 |
| Daiwa Securities | 460,0 | +2,68 | 448,0 | 3156 |
| Fuji Photo Film | 3060,0 | +0,66 | 3040,0 | 1057 |
| Fujitsu Ltd | 345,0 | +1,47 | 340,0 | 11461 |
| Honda Motor Co | 3850,0 | +2,12 | 3770,0 | 1107 |
| Japan Telecom* | 331,0 | +2,80 | 322,0 | 5 |
| Kao Corp | 2325,0 | +0,43 | 2315,0 | 910 |
| KDDI* | 359,0 | -0,28 | 360,0 | 9 |
| Mitsubishi Fin Gr* | 416,0 | +2,21 | 407,0 | 12 |
| Mitsubishi Chem | 195,0 | -0,51 | 196,0 | 3792 |
| Mitsubishi Electric | 331,0 | -1,49 | 336,0 | 4127 |
| NEC Corp | 351,0 | — | 351,0 | 8668 |
| Nippon Steel Corp | 139,0 | +0,72 | 138,0 | 17294 |
| Nissan Motor Co | 900,0 | +2,16 | 881,0 | 6249 |
| NTT* | 409,0 | +1,49 | 403,0 | 15 |
| NTT DoCoMo* | 249,0 | +2,89 | 242,0 | 51 |
| Pioneer | 2295,0 | +0,88 | 2275,0 | 471 |
| Ricoh | 1711,0 | — | 1711,0 | 1328 |
| Seikisui House | 860,0 | +0,70 | 854,0 | 1040 |
| Shin-Etsu Chem | 3650,0 | +1,96 | 3580,0 | 617 |
| Sony | 3870,0 | -0,26 | 3880,0 | 3555 |
| Sumitomo Chem | 338,0 | +0,60 | 336,0 | 5444 |
| TDK Corp | 4460,0 | +1,36 | 4400,0 | 327 |
| Toshiba Corp | 329,0 | +1,54 | 324,0 | 9123 |
| Toyota Motor Co | 2635,0 | +0,96 | 2610,0 | 3638 |
| UFJ Holdings* | 97,6 | -0,91 | 98,5 | 13 |
| Гонконг (HKD) | ||||
| Cheung Kong | 41,30 | -1,67 | 42,00 | 5565 |
| China Mobile | 15,45 | -1,59 | 15,70 | 16241 |
| China Unicom | 4,18 | -2,34 | 4,28 | 15289 |
| CLP Holdings | 33,10 | -0,30 | 33,20 | 2975 |
| CNOOC | 10,00 | -0,50 | 10,05 | 10319 |
| Hang Seng Bank | 76,50 | -0,65 | 77,00 | 2365 |
| Henderson Land | 18,35 | -1,34 | 18,60 | 2005 |
| HSBC Holdings | 83,25 | -0,89 | 84,00 | 8218 |
| Hutchison | 42,60 | -1,16 | 43,10 | 7523 |
| Канада (CAD) | ||||
| Alcan Inc | 43,70 | — | 43,70 | 214 |
| Bank of Montreal | 40,44 | -0,27 | 40,55 | 307 |
| Bank Nova Scotia | 53,90 | -0,37 | 54,10 | 156 |
| BCE Inc | 28,26 | +0,21 | 28,20 | 186 |
| Bombardier | 3,36 | -1,47 | 3,41 | 2198 |
| Imperial Oil | 45,06 | -0,35 | 45,22 | 24 |
| Loblaw Cos Ltd | 55,06 | -0,15 | 55,14 | 16 |
| Nortel Networks | 3,67 | +5,16 | 3,49 | 19078 |
| Royal Bank of Canada | 58,90 | +0,32 | 59,14 | 698 |
| США ($) | ||||
| Abbott Labs | 39,18 | -1,16 | 39,64 | 876 |
| Agilent Tech | 15,00 | +0,40 | 14,94 | 518 |
| Alcoa | 22,74 | +0,13 | 22,71 | 1079 |
| Allstate Corp | 37,31 | -0,43 | 37,47 | 702 |
| Alltel | 46,06 | -2,02 | 47,01 | 189 |
| Amer Electric Power | 24,76 | -1,63 | 25,17 | 640 |
| Amer Express Co | 36,64 | -1,19 | 37,08 | 1125 |
| AIG | 54,06 | +0,78 | 53,64 | 1222 |
| Amgen | 60,24 | +0,18 | 60,13 | 4525 |
| Analog Devices | 31,22 | -0,32 | 31,32 | 1334 |
| Anheuser-Busch | 48,05 | -0,12 | 48,11 | 371 |
| AOL Time Warner | 12,81 | +1,67 | 12,60 | 4112 |
| Apple Comp Inc | 13,11 | -0,08 | 13,12 | 1414 |
| Applied Materials | 14,81 | +0,07 | 14,80 | 11612 |
| AT&T | 14,06 | -1,19 | 14,23 | 1650 |
| AT&T Wireless Gr | 6,52 | -0,91 | 6,58 | 1660 |
| Automatic Data Proc | 31,66 | -3,42 | 32,78 | 1235 |
| Bank of America | 72,74 | -0,19 | 72,88 | 1585 |
| Bank of New York | 24,85 | +0,61 | 24,70 | 1106 |
| Bank One | 34,97 | -0,99 | 35,32 | 1186 |
| Baxter Int | 19,35 | -0,10 | 19,37 | 1487 |
| BCE Inc | 19,42 | +0,05 | 19,41 | 33 |
| Bellsouth Corp | 21,91 | -1,31 | 22,20 | 828 |
| Berkshire cl a* | 71,90 | — | 71,90 | 1 |
| Berkshire cl b* | 2,40 | +0,17 | 2,40 | 1 |
| Boeing Co | 26,88 | +0,86 | 26,65 | 1086 |
| Bristol Myers sq | 22,95 | +1,86 | 22,53 | 2023 |
| Cardinal Health | 56,54 | -0,30 | 56,71 | 829 |
| Carnival | 26,87 | -0,52 | 27,01 | 967 |
| Caterpillar Inc | 51,72 | -0,50 | 51,98 | 318 |
| Charles Schwab | 8,61 | -0,23 | 8,63 | 692 |
| ChevronTexaco | 64,23 | +0,28 | 64,05 | 792 |
| Cigna | 47,10 | -1,15 | 47,65 | 211 |
| Cisco | 13,89 | -0,43 | 13,95 | 20631 |
| Citigroup | 38,57 | -1,20 | 39,04 | 3414 |
| Coca-Cola Co | 40,08 | -0,79 | 40,40 | 1058 |
| Colgate Palmoliv | 56,14 | +0,70 | 55,75 | 549 |
| Costco Wholesale | 34,17 | -1,24 | 34,60 | 1593 |
| Cox Comms | 31,51 | +0,41 | 31,38 | 399 |
| Daimler-Chrysler | 32,54 | +0,09 | 32,51 | 90 |
| Delta Air Lines | 11,36 | -3,32 | 11,75 | 792 |
| Dow Chemical Co | 30,42 | +0,40 | 30,30 | 770 |
| Du Pont Co | 40,41 | -0,54 | 40,63 | 997 |
| Eastman Kodak | 31,49 | +0,25 | 31,41 | 476 |
| Eli Lilly | 58,64 | +0,45 | 58,38 | 940 |
| EMC Corp | 8,70 | +2,35 | 8,50 | 2978 |
| Emerson Electric | 48,63 | -0,47 | 48,86 | 267 |
| Exelon | 51,17 | -0,41 | 51,38 | 188 |
| Exxon Mobil | 34,86 | -0,49 | 35,03 | 2774 |
| Fannie Mae | 72,50 | -0,23 | 72,67 | 844 |
| First Data Corp | 37,54 | -0,77 | 37,83 | 892 |
| Fleetboston Fin | 25,50 | +0,75 | 25,31 | 1091 |
| Ford Motor Co | 9,75 | +3,61 | 9,41 | 4363 |
| Gap Inc | 16,10 | -1,77 | 16,39 | 833 |
| Genentech | 35,61 | -0,08 | 35,64 | 312 |
| General Elec Co | 28,17 | -1,12 | 28,49 | 3130 |
| General Motors | 35,54 | +0,48 | 35,37 | 1040 |
| Gillette Co | 31,44 | -0,32 | 31,54 | 529 |
| Goldman Sachs Gr | 76,22 | +0,16 | 76,10 | 1264 |
| HJ Heinz Co | 29,69 | -0,67 | 29,89 | 187 |
| Halliburton Co | 20,73 | -1,05 | 20,95 | 749 |
| HCA-Healthcare | 29,07 | +0,59 | 28,90 | 1749 |
| Hewlett-Packard | 15,31 | +0,07 | 15,30 | 2506 |
| Home Depot Inc | 27,38 | +0,04 | 27,37 | 2605 |
| Honeywell Int | 22,42 | -0,62 | 22,56 | 844 |
| Illinois Tool Works | 62,95 | -0,76 | 63,43 | 276 |
| Intel Corp | 18,42 | -1,29 | 18,66 | 22548 |
| IBM | 83,57 | -0,82 | 84,26 | 1854 |
| Intl Paper | 33,85 | +0,06 | 33,83 | 745 |
| Johnson&Johnson | 55,26 | +0,45 | 55,01 | 1825 |
| J P Morgan Chase | 27,41 | +0,37 | 27,31 | 2640 |
| Kimberly-Clark | 47,34 | -0,29 | 47,48 | 423 |
| Kohls | 59,45 | -0,78 | 59,92 | 788 |
| Kroger | 13,94 | -0,85 | 14,06 | 823 |
| Lehman Brothers | 63,49 | -0,47 | 63,79 | 620 |
| Lockheed Martin | 45,65 | +0,64 | 45,36 | 814 |
| Lowes Cos | 45,14 | -1,12 | 45,65 | 1241 |
| Lucent Tech | 1,56 | +4,00 | 1,50 | 6785 |
| Marsh & McLennan | 45,82 | -1,57 | 46,55 | 328 |
| MBNA Corp | 17,63 | -0,96 | 17,80 | 1020 |
| McDonalds Corp | 15,85 | -0,94 | 16,00 | 1588 |
| Medtronic | 46,94 | -0,25 | 47,06 | 592 |
| Merck & Co | 57,10 | +2,16 | 55,89 | 2616 |
| Merrill Lynch | 39,91 | -0,42 | 40,08 | 1411 |
| Metlife Inc | 28,06 | -0,88 | 28,31 | 242 |
| Micron Tech | 9,00 | +0,11 | 8,99 | 1211 |
| Microsoft | 25,20 | -1,18 | 25,50 | 20110 |
| Minnesota Mining | 129,42 | -0,43 | 129,98 | 1357 |
| MS Dean Witter | 44,84 | -0,69 | 45,15 | 1247 |
| Motorola Inc | 7,84 | -0,76 | 7,90 | 2502 |
| Occidental Petr | 30,49 | -0,10 | 30,52 | 234 |
| Omnicom Group | 60,78 | -1,06 | 61,43 | 401 |
| Oracle Corp | 11,98 | -0,17 | 12,00 | 15487 |
| Pfizer Inc | 31,48 | +0,38 | 31,36 | 4185 |
| Philip Morris | 32,28 | +0,28 | 32,19 | 1482 |
| Raytheon Co | 28,95 | -0,10 | 28,98 | 657 |
| SBC Comms | 20,14 | -2,23 | 20,60 | 1587 |
| Schering-plough | 17,47 | +0,23 | 17,43 | 1884 |
| Sears Roebuck | 26,72 | +0,34 | 26,63 | 1188 |
| Sprint | 11,16 | +1,00 | 11,05 | 1132 |
| Tenet Healthcare | 14,04 | -4,75 | 14,74 | 1414 |
| Texas Instrument | 19,03 | -1,91 | 19,40 | 3769 |
| Textron Inc | 29,52 | +0,54 | 29,36 | 197 |
| Tyco Int | 13,54 | +1,12 | 13,39 | 2247 |
| Unisys Corp | 10,47 | -0,95 | 10,57 | 301 |
| UPS | 57,75 | -1,03 | 58,35 | 754 |
| United Tech | 60,96 | +1,60 | 60,00 | 1258 |
| Unitedhealth Gr | 90,52 | -1,45 | 91,85 | 1075 |
| US Bancorp | 21,73 | -0,09 | 21,75 | 1337 |
| Verizon Comm | 33,10 | -1,58 | 33,63 | 1435 |
| Wachovia | 36,89 | -0,30 | 37,00 | 683 |
| Wal-Mart Stores | 54,93 | -0,87 | 55,41 | 2694 |
| Walt Disney Co | 18,33 | -0,38 | 18,40 | 1401 |
| Washington Mutual | 37,27 | +0,38 | 37,13 | 815 |
| Wells Fargo | 47,09 | -0,86 | 47,50 | 1611 |
| Xerox Corp | 9,30 | +3,33 | 9,00 | 2639 |
По данным агентства Reuters.