| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Япония (JPY) | ||||
| Asahi Kasei | 389,0 | +1,57 | 383,0 | 5233 |
| Daiwa Securities | 740,0 | -3,90 | 770,0 | 9202 |
| Fuji Photo Film | 3650,0 | -2,41 | 3740,0 | 1332 |
| Fujitsu Ltd | 585,0 | -6,70 | 627,0 | 23877 |
| Honda Motor Co | 5050,0 | +0,20 | 5040,0 | 2784 |
| Japan Telecom* | 384,0 | -3,76 | 399,0 | 5 |
| Kao Corp | 2365,0 | +1,50 | 2330,0 | 3963 |
| KDDI* | 510,0 | -0,58 | 513,0 | 14 |
| Mitsubishi Fin Gr* | 559,0 | -1,41 | 567,0 | 18 |
| Mitsubishi Chem | 254,0 | +2,83 | 247,0 | 13062 |
| Mitsubishi Electric | 435,0 | -3,12 | 449,0 | 6026 |
| NEC Corp | 793,0 | -1,98 | 809,0 | 25761 |
| Nippon Steel Corp | 171,0 | -0,58 | 172,0 | 26173 |
| Nissan Motor Co | 1229,0 | -1,05 | 1242,0 | 12554 |
| NTT* | 537,0 | -0,37 | 539,0 | 17 |
| NTT DoCoMo* | 293,0 | -1,01 | 296,0 | 90 |
| Pioneer | 2860,0 | +1,42 | 2820,0 | 2002 |
| Ricoh | 2045,0 | -2,62 | 2100,0 | 1636 |
| Seikisui House | 957,0 | +0,84 | 949,0 | 2280 |
| Shin-Etsu Chem | 4540,0 | -0,66 | 4570,0 | 1672 |
| Sony | 3810,0 | -2,06 | 3890,0 | 6360 |
| Sumitomo Chem | 395,0 | -0,50 | 397,0 | 5080 |
| TDK Corp | 6770,0 | -0,44 | 6800,0 | 815 |
| Toshiba Corp | 500,0 | -3,66 | 519,0 | 12762 |
| Toyota Motor Co | 3440,0 | -1,71 | 3500,0 | 11198 |
| UFJ Holdings* | 238,0 | -4,42 | 249,0 | 64 |
| Гонконг (HKD) | ||||
| Cheung Kong | 49,20 | -0,20 | 49,30 | 7337 |
| China Mobile | 20,45 | +0,25 | 20,40 | 17089 |
| China Unicom | 5,75 | +0,88 | 5,70 | 16939 |
| CLP Holdings | 33,80 | +0,30 | 33,70 | 1904 |
| CNOOC | 12,15 | +0,83 | 12,05 | 8731 |
| Hang Seng Bank | 83,75 | -0,30 | 84,00 | 681 |
| Henderson Land | 24,20 | -1,02 | 24,45 | 1254 |
| HSBC Holdings | 93,50 | -0,80 | 94,25 | 6520 |
| Hutchison | 49,90 | +0,20 | 49,80 | 8535 |
| Франция (EUR) | ||||
| Alcatel | 8,18 | -1,09 | 8,27 | 7854 |
| Axa | 14,10 | -1,05 | 14,25 | 6347 |
| BNP Paribas | 44,44 | -1,86 | 45,28 | 2143 |
| Bouygues | 23,88 | -0,42 | 23,98 | 509 |
| Danon | 118,90 | -1,08 | 120,20 | 454 |
| EADS | 11,96 | -2,29 | 12,24 | 1369 |
| France Telecom | 20,65 | -2,59 | 21,20 | 5976 |
| Lafarge | 56,90 | -2,74 | 58,50 | 1058 |
| Michelin | 33,77 | -0,85 | 34,06 | 451 |
| Pechiney | 42,90 | -1,61 | 43,60 | 4063 |
| Peugeot | 42,10 | +0,53 | 41,88 | 1694 |
| Renault | 46,95 | -0,25 | 47,07 | 831 |
| Sanofi-Synthelab | 52,95 | -0,09 | 53,00 | 974 |
| Schneider Elec | 42,39 | -0,38 | 42,55 | 619 |
| STMicroelectronics | 19,40 | -2,32 | 19,86 | 3004 |
| Total Fina Elf | 129,40 | -1,97 | 132,00 | 3130 |
| Vivendi Universal | 15,82 | -2,10 | 16,16 | 2367 |
| Великобритания (GBp) | ||||
| ARM Holdings | 79,29 | +1,93 | 77,75 | 10394 |
| BAE System | 145,25 | -0,51 | 146,00 | 42703 |
| Barclays | 450,25 | -0,88 | 452,00 | 21318 |
| BP | 404,00 | -1,46 | 410,00 | 51318 |
| BAT | 660,50 | -0,38 | 663,00 | 3676 |
| British Airways | 170,25 | — | 170,00 | 11444 |
| British Telecom | 197,28 | +1,29 | 194,50 | 33792 |
| Cable & Wireless | 116,25 | -0,64 | 117,00 | 48869 |
| Cadbury Schweppes | 345,75 | -1,72 | 349,00 | 10665 |
| HSBC Hldg | 735,45 | -0,27 | 737,00 | 27925 |
| Lloyds TSB Grp | 452,28 | +1,57 | 445,50 | 39696 |
| Marks & Spencer | 321,25 | -1,15 | 325,00 | 10660 |
| Prudential | 400,75 | -0,87 | 404,25 | 11804 |
| Reuters Group | 207,51 | +0,97 | 206,00 | 16594 |
| Rio Tinto | 1206,00 | +1,17 | 1196,00 | 4936 |
| Sainsbury | 247,25 | -0,50 | 248,50 | 8126 |
| Shell Trnpt | 389,00 | -1,84 | 393,00 | 41381 |
| Unilever | 490,50 | +0,41 | 486,00 | 23693 |
| Vodafone Airtch | 117,28 | -2,08 | 120,00 | 212933 |
| Германия (EUR) | ||||
| Allianz AG | 75,50 | -3,09 | 77,91 | 2888 |
| BASF | 38,99 | -0,15 | 39,05 | 2187 |
| Bayer AG | 19,87 | -1,68 | 20,21 | 2741 |
| BMW | 33,58 | -1,93 | 34,24 | 2035 |
| Commerzbank AG | 12,73 | -2,68 | 13,08 | 1803 |
| Daimler-Chrysler | 31,43 | -1,87 | 32,03 | 3550 |
| Deutsche Bank n | 56,29 | -1,54 | 57,17 | 2847 |
| Dt Telekom n | 12,56 | -2,26 | 12,85 | 24647 |
| Hypovereinsbank | 14,86 | -1,52 | 15,09 | 3048 |
| Infineon Tech | 9,67 | -1,43 | 9,81 | 14756 |
| Merck KGaA | 22,89 | -0,52 | 23,01 | 155 |
| Munich Re | 88,29 | -4,07 | 92,04 | 2697 |
| Sap AG | 106,06 | -1,02 | 107,15 | 862 |
| Siemens | 45,18 | -2,31 | 46,25 | 5490 |
| Volkswagen AG | 36,00 | -2,89 | 37,07 | 2425 |
| Финляндия (EUR) | ||||
| Nokia | 15,86 | +0,70 | 15,75 | 39313 |
| Stora Enso | 10,63 | -2,92 | 10,95 | 2514 |
| Швейцария (CHF) | ||||
| Ciba Special | 86,25 | -0,75 | 86,90 | 178 |
| Lonza Grp AG | 66,00 | -0,75 | 66,50 | 269 |
| Adecco | 61,30 | -7,12 | 66,00 | 1158 |
| CS Group | 38,00 | -0,78 | 38,30 | 7097 |
| Nestle | 274,50 | -0,18 | 275,00 | 673 |
| Novartis | 52,35 | -0,10 | 52,40 | 4958 |
| Rentenanstalt | 198,00 | +0,25 | 197,50 | 4 |
| Swisscom | 381,00 | +0,66 | 378,50 | 369 |
| Roche | 110,00 | +1,15 | 108,75 | 4028 |
| Swiss Re | 78,85 | +0,51 | 78,45 | 1422 |
| UBS AG | 75,50 | -0,07 | 75,55 | 3787 |
| Zurich Fin | 163,50 | -2,53 | 167,75 | 837 |
| Швеция (SEK) | ||||
| ABB | 26,30 | -1,50 | 26,70 | 1073 |
| Electrolux | 162,50 | -0,91 | 164,00 | 398 |
| Ericsson | 8,75 | -3,31 | 9,05 | 102432 |
| Nordea | 38,70 | -0,26 | 38,80 | 2395 |
| Volvo | 188,00 | — | 188,00 | 739 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,51 | +0,33 | 1,51 | 14486 |
| Fiat | 5,60 | -2,71 | 5,76 | 4547 |
| Olivetti | 1,11 | +1,65 | 1,09 | 91665 |
| Pirelli | 0,89 | +1,11 | 0,88 | 6724 |
| TIM | 4,05 | -0,74 | 4,08 | 45830 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 16,52 | -2,71 | 16,98 | 13377 |
| Aegon NV | 9,56 | -2,55 | 9,81 | 7439 |
| Ahold Kon | 7,41 | -0,80 | 7,47 | 3133 |
| Fortis | 15,33 | -0,71 | 15,44 | 3836 |
| ING Grp | 15,17 | -3,62 | 15,74 | 12791 |
| Philips | 18,02 | +0,50 | 17,93 | 6171 |
| Royal Dutch | 39,67 | -1,47 | 40,26 | 6645 |
| Канада (CAD) | ||||
| Alcan Inc | 41,92 | -2,28 | 42,90 | 783 |
| Bank of Montreal | 43,70 | +0,16 | 43,63 | 275 |
| Bank Nova Scotia | 61,06 | +0,08 | 61,01 | 165 |
| BCE Inc | 30,95 | -0,96 | 31,25 | 320 |
| Bombardier | 5,01 | -0,60 | 5,04 | 7325 |
| Imperial Oil | 45,90 | -0,56 | 46,16 | 74 |
| Loblaw Cos Ltd | 61,26 | -0,15 | 61,35 | 16 |
| Nortel Networks | 4,38 | -1,13 | 4,43 | 9795 |
| Royal Bank of Canada | 58,14 | -0,36 | 58,35 | 552 |
| США ($) | ||||
| Abbott Labs | 43,36 | -0,73 | 43,68 | 2140 |
| Agilent Tech | 21,14 | -2,89 | 21,77 | 423 |
| Alcoa | 25,06 | -1,61 | 25,47 | 919 |
| Allstate Corp | 37,52 | -2,34 | 38,42 | 661 |
| Alltel | 48,45 | -0,82 | 48,85 | 197 |
| Amer Electric Power | 28,32 | -1,46 | 28,74 | 610 |
| Amer Express Co | 43,52 | -0,66 | 43,81 | 867 |
| AIG | 56,39 | -1,09 | 57,01 | 1808 |
| Amgen | 69,75 | -0,29 | 69,95 | 2771 |
| Analog Devices | 36,39 | -2,80 | 37,44 | 806 |
| Anheuser-Busch | 51,11 | +0,08 | 51,07 | 663 |
| AOL Time Warner | 16,28 | -2,40 | 16,68 | 3913 |
| Apple Comp Inc | 19,67 | -1,11 | 19,89 | 1165 |
| Applied Materials | 17,39 | -1,47 | 17,65 | 7776 |
| AT&T | 19,29 | -2,82 | 19,85 | 1067 |
| AT&T Wireless Gr | 8,14 | -3,67 | 8,45 | 2869 |
| Automatic Data Proc | 35,78 | -0,75 | 36,05 | 557 |
| Bank of America | 81,79 | -0,07 | 81,85 | 1623 |
| Bank of New York | 29,71 | -1,33 | 30,11 | 569 |
| Bank One | 37,54 | -0,79 | 37,84 | 744 |
| Baxter Int | 24,63 | -1,48 | 25,00 | 768 |
| BCE Inc | 22,36 | -1,71 | 22,75 | 64 |
| Bellsouth Corp | 25,96 | -3,24 | 26,83 | 1615 |
| Berkshire cl a* | 72,80 | +0,41 | 72,50 | 1 |
| Berkshire cl b* | 2,43 | +0,62 | 2,42 | 3 |
| Boeing Co | 34,82 | -1,16 | 35,23 | 635 |
| Bristol Myers sq | 27,15 | -0,59 | 27,31 | 1235 |
| Cardinal Health | 64,85 | -3,06 | 66,90 | 981 |
| Carnival | 32,17 | -0,49 | 32,33 | 440 |
| Caterpillar Inc | 56,29 | -0,25 | 56,43 | 354 |
| Charles Schwab | 11,45 | -2,30 | 11,72 | 676 |
| ChevronTexaco | 72,21 | -0,81 | 72,80 | 675 |
| Cigna | 47,00 | -4,18 | 49,05 | 507 |
| Cisco | 18,63 | -0,90 | 18,80 | 26264 |
| Citigroup | 45,59 | -0,87 | 45,99 | 3211 |
| Coca-Cola Co | 44,00 | +0,27 | 43,88 | 2227 |
| Colgate Palmoliv | 57,68 | +0,10 | 57,62 | 314 |
| Costco Wholesale | 36,59 | -0,38 | 36,73 | 1527 |
| Cox Comms | 33,34 | +0,12 | 33,30 | 511 |
| Daimler-Chrysler | 35,68 | -1,44 | 36,20 | 133 |
| Delta Air Lines | 14,67 | -1,87 | 14,95 | 458 |
| Dow Chemical Co | 30,63 | -1,76 | 31,18 | 822 |
| Du Pont Co | 41,82 | -0,90 | 42,20 | 636 |
| Eastman Kodak | 26,98 | -1,17 | 27,30 | 1054 |
| Eli Lilly | 67,32 | -0,87 | 67,91 | 921 |
| EMC Corp | 10,98 | -0,72 | 11,06 | 3921 |
| Emerson Electric | 52,23 | -1,08 | 52,80 | 383 |
| Exelon | 56,94 | -1,40 | 57,75 | 420 |
| Exxon Mobil | 35,52 | -0,95 | 35,86 | 3751 |
| Fannie Mae | 70,72 | -0,31 | 70,94 | 933 |
| First Data Corp | 42,05 | -1,04 | 42,49 | 665 |
| Fleetboston Fin | 30,80 | -0,93 | 31,09 | 538 |
| Ford Motor Co | 11,07 | -0,45 | 11,12 | 1318 |
| Gap Inc | 19,14 | -1,03 | 19,34 | 1609 |
| Genentech | 77,46 | +0,10 | 77,38 | 1913 |
| General Elec Co | 28,42 | +0,14 | 28,38 | 4382 |
| General Motors | 35,82 | -0,91 | 36,15 | 1113 |
| Gillette Co | 32,07 | +0,22 | 32,00 | 725 |
| Goldman Sachs Gr | 87,16 | -1,21 | 88,23 | 998 |
| HJ Heinz Co | 33,04 | -0,72 | 33,28 | 323 |
| Halliburton Co | 22,72 | -3,11 | 23,45 | 3937 |
| HCA-Healthcare | 32,08 | -0,93 | 32,38 | 1047 |
| Hewlett-Packard | 22,29 | -2,79 | 22,93 | 5784 |
| Home Depot Inc | 32,54 | -2,84 | 33,49 | 2966 |
| Honeywell Int | 27,58 | -1,61 | 28,03 | 601 |
| Illinois Tool Works | 65,88 | -0,98 | 66,53 | 164 |
| Intel Corp | 23,03 | -1,92 | 23,48 | 21613 |
| IBM | 84,57 | -1,05 | 85,47 | 1594 |
| Intl Paper | 36,22 | -3,03 | 37,35 | 1265 |
| Johnson&Johnson | 51,77 | -0,29 | 51,92 | 1599 |
| J P Morgan Chase | 35,34 | -0,90 | 35,66 | 2082 |
| Kimberly-Clark | 52,53 | +0,25 | 52,40 | 332 |
| Kohls | 52,52 | -2,74 | 54,00 | 5384 |
| Kroger | 17,16 | -1,94 | 17,50 | 1090 |
| Lehman Brothers | 67,40 | -1,96 | 68,75 | 655 |
| Lockheed Martin | 48,05 | +0,33 | 47,89 | 501 |
| Lowes Cos | 44,75 | -0,44 | 44,95 | 1340 |
| Lucent Tech | 2,01 | +1,52 | 1,98 | 10995 |
| Marsh & McLennan | 51,34 | -3,48 | 53,19 | 825 |
| MBNA Corp | 21,39 | -2,28 | 21,89 | 1046 |
| McDonalds Corp | 22,45 | -1,75 | 22,85 | 982 |
| Medtronic | 47,66 | +1,40 | 47,00 | 1070 |
| Merck & Co | 61,28 | -0,16 | 61,38 | 1514 |
| Merrill Lynch | 49,81 | -2,24 | 50,95 | 1737 |
| Metlife Inc | 28,97 | -2,00 | 29,56 | 501 |
| Micron Tech | 13,97 | -2,99 | 14,40 | 6513 |
| Microsoft | 27,18 | -1,06 | 27,47 | 18509 |
| Minnesota Mining | 129,16 | -0,12 | 129,32 | 435 |
| MS Dean Witter | 46,65 | -1,42 | 47,32 | 1689 |
| Motorola Inc | 9,74 | -4,98 | 10,25 | 5152 |
| Occidental Petr | 32,78 | -2,30 | 33,55 | 424 |
| Omnicom Group | 72,01 | -2,00 | 73,48 | 431 |
| Oracle Corp | 12,58 | -0,71 | 12,67 | 18834 |
| Pfizer Inc | 33,80 | -1,23 | 34,22 | 4724 |
| Philip Morris | 43,08 | -2,09 | 44,00 | 3912 |
| Raytheon Co | 32,61 | +0,09 | 32,58 | 478 |
| SBC Comms | 25,11 | -2,52 | 25,76 | 2113 |
| Schering-plough | 17,25 | -1,37 | 17,49 | 2384 |
| Sears Roebuck | 34,54 | +0,82 | 34,26 | 1363 |
| Sprint | 15,08 | -1,95 | 15,38 | 1021 |
| Tenet Healthcare | 11,68 | -3,47 | 12,10 | 1435 |
| Texas Instrument | 19,05 | -2,26 | 19,49 | 3821 |
| Textron Inc | 38,93 | -0,97 | 39,31 | 126 |
| Tyco Int | 19,08 | -1,14 | 19,30 | 2218 |
| Unisys Corp | 12,75 | -1,01 | 12,88 | 227 |
| UPS | 64,48 | -0,15 | 64,58 | 395 |
| United Tech | 71,66 | -1,35 | 72,64 | 633 |
| Unitedhealth Gr | 51,51 | -1,44 | 52,26 | 717 |
| US Bancorp | 24,85 | -0,04 | 24,86 | 820 |
| Verizon Comm | 38,25 | -1,44 | 38,81 | 1331 |
| Wachovia | 40,84 | -1,19 | 41,33 | 711 |
| Wal-Mart Stores | 55,25 | -0,91 | 55,76 | 2442 |
| Walt Disney Co | 20,59 | -1,58 | 20,92 | 1542 |
| Washington Mutual | 41,69 | -0,60 | 41,94 | 698 |
| Wells Fargo | 51,17 | +0,67 | 50,83 | 1645 |
| Xerox Corp | 10,73 | -2,45 | 11,00 | 938 |
По данным агентства Reuters.