| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Япония (JPY) | ||||
| Asahi Kasei | 405,0 | +2,02 | 397,0 | 1697 |
| Daiwa Securities | 800,0 | +4,85 | 763,0 | 9060 |
| Fuji Photo Film | 3670,0 | +3,38 | 3550,0 | 2141 |
| Fujitsu Ltd | 827,0 | +1,97 | 811,0 | 5808 |
| Honda Motor Co | 4960,0 | +2,90 | 4820,0 | 2676 |
| Japan Telecom* | 385,0 | +4,34 | 369,0 | 3 |
| Kao Corp | 2755,0 | -1,25 | 2790,0 | 2207 |
| KDDI* | 365,0 | +4,89 | 348,0 | 19 |
| Matsushita Comm | 4630,0 | +4,04 | 4450,0 | 557 |
| Mitsubishi Fin Gr* | 832,0 | +1,71 | 818,0 | 6 |
| Mitsubishi Chem | 259,0 | +2,78 | 252,0 | 5325 |
| Mitsubishi Electric | 500,0 | +1,83 | 491,0 | 9984 |
| NEC Corp | 825,0 | +4,04 | 793,0 | 8221 |
| Nippon Steel Corp | 194,0 | +1,57 | 191,0 | 20360 |
| Nissan Motor Co | 835,0 | +4,64 | 798,0 | 8388 |
| NTT* | 493,0 | +1,86 | 484,0 | 22 |
| NTT DoCoMo* | 264,0 | +4,35 | 253,0 | 98 |
| Pioneer | 2165,0 | +3,34 | 2095,0 | 1830 |
| Ricoh | 2035,0 | +1,75 | 2000,0 | 2127 |
| Seikisui House | 912,0 | +0,11 | 911,0 | 2287 |
| Shin-Etsu Chem | 4900,0 | +6,52 | 4600,0 | 1891 |
| Sumitomo Chem | 545,0 | +7,07 | 509,0 | 7768 |
| Sumitomo Mitsui | 644,0 | +1,58 | 634,0 | 10962 |
| TDK Corp | 5700,0 | +1,97 | 5590,0 | 641 |
| Toshiba Corp | 502,0 | +4,37 | 481,0 | 13531 |
| Toyota Motor Co | 2980,0 | +1,88 | 2925,0 | 4568 |
| UFJ Holdings* | 291,0 | +3,56 | 281,0 | 23 |
| Франция (EUR) | ||||
| Alcatel | 6,96 | +0,87 | 6,90 | 16590 |
| Axa | 14,40 | +2,20 | 14,09 | 8324 |
| BNP Paribas | 45,97 | -2,71 | 47,25 | 8071 |
| Bouygues | 25,75 | +2,30 | 25,17 | 997 |
| Danon | 126,00 | -0,16 | 126,20 | 552 |
| EADS | 15,85 | -0,56 | 15,94 | 1415 |
| France Telecom | 15,00 | +3,38 | 14,51 | 12265 |
| Lafarge | 95,05 | -0,31 | 95,35 | 314 |
| Michelin | 37,17 | +2,54 | 36,25 | 1093 |
| Pechiney | 47,78 | +2,77 | 46,49 | 408 |
| Peugeot | 45,68 | +3,82 | 44,00 | 1229 |
| Renault | 43,21 | +2,91 | 41,99 | 753 |
| Sanofi-Synthelab | 59,60 | +4,56 | 57,00 | 2793 |
| Schneider Elec | 45,10 | +2,08 | 44,18 | 696 |
| STMicroelectronics | 25,87 | +1,49 | 25,49 | 8982 |
| Total Fina Elf | 142,60 | -1,86 | 145,30 | 3346 |
| Vivendi Universal | 17,82 | +6,52 | 16,73 | 9066 |
| Великобритания (GBp) | ||||
| ARM Holdings | 144,75 | +3,02 | 140,50 | 19805 |
| BAE System | 323,00 | +0,94 | 320,00 | 13170 |
| Barclays | 492,50 | +3,68 | 475,00 | 46686 |
| BP | 484,00 | -1,02 | 489,00 | 37901 |
| BAT | 664,50 | +1,22 | 656,50 | 48883 |
| British Airways | 163,70 | +2,51 | 159,50 | 11945 |
| British Telecom | 248,00 | +3,99 | 238,25 | 33302 |
| Cable & Wireless | 177,00 | +4,89 | 168,75 | 20229 |
| Cadbury Schweppes | 446,75 | +1,77 | 439,00 | 6484 |
| HSBC Hldg | 732,00 | +1,81 | 719,00 | 25817 |
| Lloyds TSB Grp | 616,74 | +1,48 | 607,00 | 15320 |
| Marks & Spencer | 355,25 | +3,27 | 344,00 | 7762 |
| National Grid | 425,75 | +1,13 | 421,00 | 10080 |
| Prudential | 508,00 | +2,84 | 493,00 | 10785 |
| Reuters Group | 330,00 | +4,02 | 317,25 | 18520 |
| Rio Tinto | 1184,00 | +4,32 | 1135,00 | 7429 |
| Sainsbury | 331,50 | +2,55 | 323,25 | 9529 |
| Shell Trnpt | 425,50 | -1,73 | 433,00 | 72737 |
| Unilever | 545,50 | -0,55 | 548,50 | 20000 |
| Vodafone Airtch | 99,25 | +2,85 | 96,50 | 521661 |
| Германия (EUR) | ||||
| Allianz AG | 174,12 | -5,01 | 183,30 | 1470 |
| BASF | 41,85 | -0,74 | 42,16 | 3444 |
| Bayer AG | 29,45 | -2,48 | 30,20 | 3715 |
| BMW | 40,04 | +1,19 | 39,57 | 2219 |
| Commerzbank AG | 13,47 | +2,51 | 13,14 | 1318 |
| DaimlerChrysler | 46,00 | +0,11 | 45,95 | 9338 |
| Deutsche Bank n | 65,40 | -1,13 | 66,15 | 4003 |
| Dt Telekom n | 12,55 | +4,58 | 12,00 | 42964 |
| Hypovereinsbank | 27,90 | -1,06 | 28,20 | 1948 |
| Infineon Tech | 17,90 | +2,93 | 17,39 | 6656 |
| Merck KGaA | 22,42 | -3,57 | 23,25 | 49 |
| Munich Re | 210,80 | -4,61 | 220,98 | 847 |
| Sap AG | 76,90 | -4,01 | 80,11 | 2079 |
| Siemens | 58,52 | -0,65 | 58,90 | 4965 |
| Volkswagen AG | 43,75 | +1,86 | 42,95 | 3018 |
| США ($) | ||||
| Abbott Labs | 33,80 | -2,31 | 34,60 | 991 |
| Agilent Tech | 22,45 | -1,19 | 22,72 | 484 |
| Alcoa | 29,02 | +0,55 | 28,86 | 601 |
| Allstate Corp | 35,30 | +3,58 | 34,08 | 1724 |
| Alltel | 44,78 | +1,73 | 44,02 | 181 |
| Amer Electric Power | 31,87 | -7,49 | 34,45 | 2064 |
| Amer Express Co | 33,95 | -0,18 | 34,01 | 1119 |
| AIG | 59,12 | -2,92 | 60,90 | 2855 |
| Amgen | 35,22 | -5,06 | 37,10 | 6522 |
| Analog Devices | 28,70 | -0,42 | 28,82 | 863 |
| Anheuser-Busch | 47,75 | +1,60 | 47,00 | 452 |
| AOL Time Warner | 12,35 | -5,80 | 13,11 | 8879 |
| Apple Comp Inc | 15,05 | -3,71 | 15,63 | 3092 |
| Applied Materials | 17,47 | -2,89 | 17,99 | 10188 |
| AT&T | 10,33 | -1,15 | 10,45 | 2524 |
| AT&T Wireless Gr | 6,19 | +5,27 | 5,88 | 2538 |
| Automatic Data Proc | 31,90 | -22,85 | 41,35 | 5832 |
| Bank of America | 64,72 | -0,43 | 65,00 | 1496 |
| Bank of New York | 30,00 | -1,54 | 30,47 | 707 |
| Bank One | 36,11 | -2,56 | 37,06 | 1319 |
| Baxter Int | 35,00 | -19,37 | 43,41 | 14658 |
| BCE Inc | 17,16 | +0,47 | 17,08 | 43 |
| Bellsouth Corp | 30,36 | +1,85 | 29,81 | 830 |
| Berkshire cl a* | 66,60 | +1,06 | 65,90 | 1 |
| Berkshire cl b* | 2,22 | +1,05 | 2,19 | 2 |
| Boeing Co | 42,30 | -1,49 | 42,94 | 751 |
| Bristol Myers sq | 22,70 | -5,93 | 24,13 | 4559 |
| Cardinal Health | 53,99 | -1,64 | 54,89 | 634 |
| Carnival | 26,72 | +1,64 | 26,29 | 396 |
| Caterpillar Inc | 42,57 | -0,77 | 43,25 | 564 |
| Charles Schwab | 10,58 | +0,28 | 10,55 | 1022 |
| ChevronTexaco | 80,23 | -0,09 | 80,30 | 775 |
| Cigna | 85,94 | +0,71 | 85,33 | 270 |
| Cisco | 14,67 | -0,88 | 14,80 | 17754 |
| Citigroup | 37,37 | +1,19 | 36,93 | 4254 |
| Coca-Cola Co | 48,71 | -2,58 | 50,00 | 1911 |
| Colgate Palmoliv | 47,93 | +1,65 | 47,15 | 439 |
| Costco Wholesale | 35,16 | +1,42 | 34,67 | 1513 |
| Cox Comms | 28,47 | -0,94 | 28,74 | 441 |
| DaimlerChrysler | 46,44 | -0,56 | 46,70 | 239 |
| Delta Air Lines | 16,13 | -1,95 | 16,45 | 316 |
| Dow Chemical Co | 30,43 | — | 30,43 | 462 |
| Du Pont Co | 41,25 | +0,61 | 41,00 | 631 |
| Eastman Kodak | 28,50 | +0,92 | 28,24 | 683 |
| Eli Lilly | 48,72 | -4,28 | 50,90 | 9812 |
| EMC Corp | 8,19 | -5,10 | 8,63 | 7894 |
| Emerson Electric | 51,88 | +1,85 | 50,94 | 256 |
| Exelon | 44,36 | -0,98 | 44,80 | 334 |
| Exxon Mobil | 36,12 | +1,43 | 35,61 | 3730 |
| Fannie Mae | 72,36 | -0,30 | 72,58 | 875 |
| First Data Corp | 34,98 | -1,82 | 35,63 | 1575 |
| Fleetboston Fin | 22,85 | -5,93 | 24,29 | 2092 |
| Ford Motor Co | 12,75 | +1,84 | 12,52 | 2435 |
| Gap Inc | 12,89 | -0,23 | 12,92 | 717 |
| Genentech | 30,78 | -3,51 | 31,90 | 561 |
| General Elec Co | 28,16 | -0,32 | 28,25 | 5971 |
| General Motors | 45,85 | +1,66 | 45,10 | 1102 |
| Gillette Co | 30,57 | +1,70 | 30,06 | 501 |
| Goldman Sachs Gr | 74,75 | +0,36 | 74,48 | 1791 |
| HJ Heinz Co | 38,16 | +0,58 | 37,94 | 189 |
| Halliburton Co | 13,09 | +1,87 | 12,85 | 604 |
| HCA-Healthcare | 47,50 | +3,01 | 46,11 | 907 |
| Hewlett-Packard | 13,65 | +0,59 | 13,57 | 1981 |
| Home Depot Inc | 30,75 | -0,42 | 30,88 | 2513 |
| Honeywell Int | 32,09 | +3,18 | 31,10 | 952 |
| Household Int | 43,01 | +1,51 | 42,37 | 1484 |
| Illinois Tool Works | 62,08 | +0,15 | 61,99 | 233 |
| Intel Corp | 19,41 | -0,15 | 19,44 | 18477 |
| IBM | 72,20 | +2,14 | 70,69 | 4380 |
| Intl Paper | 40,65 | +1,12 | 40,20 | 815 |
| Johnson&Johnson | 50,54 | -1,37 | 51,24 | 2696 |
| J P Morgan Chase | 27,83 | -1,10 | 28,14 | 2469 |
| Kimberly-Clark | 56,36 | +2,27 | 55,11 | 267 |
| Kohls | 64,00 | +1,25 | 63,21 | 560 |
| Kroger | 19,23 | -0,88 | 19,40 | 777 |
| Lehman Brothers | 56,12 | -1,18 | 56,79 | 588 |
| Lockheed Martin | 60,30 | +0,50 | 60,00 | 1078 |
| Lowes Cos | 38,72 | +1,39 | 38,19 | 1393 |
| Lucent Tech | 2,29 | -12,60 | 2,62 | 6180 |
| Marsh & McLennan | 41,20 | -3,04 | 42,49 | 536 |
| MBNA Corp | 18,70 | +1,08 | 18,50 | 3153 |
| McDonalds Corp | 25,64 | -0,23 | 25,70 | 1274 |
| Medtronic | 38,85 | -1,35 | 39,38 | 1270 |
| Merck & Co | 43,75 | -1,69 | 44,50 | 1704 |
| Merrill Lynch | 38,22 | +0,24 | 38,13 | 1575 |
| Metlife Inc | 25,25 | -0,36 | 25,34 | 676 |
| Micron Tech | 23,62 | -1,58 | 24,00 | 1845 |
| Microsoft | 51,66 | -0,65 | 52,00 | 11611 |
| Minnesota Mining | 117,98 | +0,44 | 117,46 | 740 |
| MS Dean Witter | 39,62 | -0,70 | 39,90 | 1236 |
| Motorola Inc | 14,96 | -1,25 | 15,15 | 2232 |
| Occidental Petr | 26,41 | -0,08 | 26,43 | 215 |
| Omnicom Group | 50,90 | -1,13 | 51,48 | 495 |
| Oracle Corp | 10,03 | -4,20 | 10,47 | 22298 |
| Pfizer Inc | 28,89 | -1,26 | 29,26 | 6647 |
| Philip Morris | 42,46 | -3,76 | 44,12 | 3334 |
| Raytheon Co | 33,85 | -2,95 | 34,88 | 540 |
| SBC Comms | 28,74 | -0,52 | 28,89 | 1514 |
| Schering-plough | 23,00 | -2,75 | 23,65 | 1009 |
| Sears Roebuck | 44,15 | -0,41 | 44,33 | 1765 |
| Sprint | 12,70 | +8,55 | 11,70 | 1747 |
| Tenet Healthcare | 49,04 | +3,24 | 47,50 | 727 |
| Texas Instrument | 26,17 | +1,51 | 25,78 | 2034 |
| Textron Inc | 39,89 | +3,13 | 38,68 | 148 |
| Tyco Int | 11,60 | -3,17 | 11,98 | 4387 |
| Unisys Corp | 8,06 | +2,54 | 7,86 | 223 |
| UPS | 61,22 | +0,69 | 60,80 | 1349 |
| United Tech | 65,22 | +0,42 | 64,95 | 874 |
| Unitedhealth Gr | 95,90 | +3,68 | 92,50 | 1837 |
| US Bancorp | 19,93 | -3,11 | 20,57 | 1374 |
| Verizon Comm | 35,56 | +0,57 | 35,36 | 1520 |
| Wachovia | 33,85 | -1,94 | 34,52 | 688 |
| Wal-Mart Stores | 48,47 | +0,46 | 48,25 | 2976 |
| Walt Disney Co | 17,89 | -1,38 | 18,14 | 1131 |
| Washington Mutual | 34,88 | +1,10 | 34,50 | 755 |
| Wells Fargo | 47,26 | -1,07 | 47,77 | 1520 |
| Xerox Corp | 6,45 | +2,38 | 6,30 | 430 |