| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Япония (JPY) | ||||
| Asahi Kasei | 379,0 | -1,30 | 384,0 | 3441 |
| Daiwa Securities | 761,0 | +0,13 | 760,0 | 4875 |
| Fuji Photo Film | 3650,0 | +1,39 | 3600,0 | 1505 |
| Fujitsu Ltd | 806,0 | -0,12 | 807,0 | 5668 |
| Honda Motor Co | 5090,0 | +2,21 | 4980,0 | 2985 |
| Japan Telecom* | 381,0 | -0,26 | 382,0 | 3 |
| Kao Corp | 2710,0 | +0,93 | 2685,0 | 1203 |
| KDDI* | 372,0 | +1,92 | 365,0 | 15 |
| Matsushita Comm | 4430,0 | +0,45 | 4410,0 | 385 |
| Mitsubishi Fin Gr* | 860,0 | +3,49 | 831,0 | 13 |
| Mitsubishi Chem | 257,0 | -0,77 | 259,0 | 4596 |
| Mitsubishi Electric | 486,0 | -0,61 | 489,0 | 3730 |
| NEC Corp | 781,0 | -1,88 | 796,0 | 8463 |
| Nippon Steel Corp | 191,0 | +0,53 | 190,0 | 11509 |
| Nissan Motor Co | 794,0 | -1,98 | 810,0 | 12231 |
| NTT* | 497,0 | +1,43 | 490,0 | 18 |
| NTT DoCoMo* | 264,0 | +1,54 | 260,0 | 66 |
| Pioneer | 2075,0 | -1,66 | 2110,0 | 585 |
| Ricoh | 1981,0 | -0,20 | 1985,0 | 1026 |
| Seikisui House | 924,0 | +0,87 | 916,0 | 1113 |
| Shin-Etsu Chem | 4480,0 | -2,61 | 4600,0 | 1248 |
| Sumitomo Chem | 517,0 | -0,96 | 522,0 | 1936 |
| Sumitomo Mitsui | 652,0 | +1,88 | 640,0 | 22874 |
| TDK Corp | 5510,0 | +0,36 | 5490,0 | 834 |
| Toshiba Corp | 489,0 | -1,21 | 495,0 | 7494 |
| Toyota Motor Co | 2990,0 | +1,18 | 2955,0 | 4014 |
| UFJ Holdings* | 299,0 | +2,05 | 293,0 | 20 |
| Франция (EUR) | ||||
| Alcatel | 5,93 | -5,87 | 6,30 | 11808 |
| Axa | 12,09 | -10,91 | 13,57 | 12261 |
| BNP Paribas | 40,87 | -6,43 | 43,68 | 5149 |
| Bouygues | 24,10 | -4,44 | 25,22 | 749 |
| Danon | 117,40 | -2,98 | 121,00 | 747 |
| EADS | 14,30 | -6,54 | 15,30 | 2047 |
| France Telecom | 13,62 | -4,22 | 14,22 | 9741 |
| Lafarge | 90,05 | -2,17 | 92,05 | 422 |
| Michelin | 34,82 | -4,39 | 36,42 | 623 |
| Pechiney | 43,74 | -4,06 | 45,59 | 383 |
| Peugeot | 42,10 | -4,88 | 44,26 | 999 |
| Renault | 40,00 | -3,66 | 41,52 | 738 |
| Sanofi-Synthelab | 55,00 | -4,93 | 57,85 | 1833 |
| Schneider Elec | 40,95 | -7,21 | 44,13 | 731 |
| STMicroelectronics | 23,10 | -5,09 | 24,34 | 7343 |
| Total Fina Elf | 128,20 | -5,74 | 136,00 | 4795 |
| Vivendi Universal | 16,28 | -6,70 | 17,45 | 7213 |
| Великобритания (GBp) | ||||
| ARM Holdings | 129,43 | -4,35 | 138,00 | 14806 |
| BAE System | 299,00 | -5,08 | 315,00 | 9265 |
| Barclays | 464,00 | 3,94 | 469,00 | 26518- |
| BP | 436,00 | -7,86 | 464,50 | 71201 |
| BAT | 626,50 | +1,39 | 609,50 | 13148 |
| British Airways | 151,22 | -6,31 | 158,50 | 7689 |
| British Telecom | 222,50 | -4,30 | 232,50 | 31636 |
| Cable & Wireless | 166,75 | -3,19 | 172,25 | 14329 |
| Cadbury Schweppes | 411,02 | -2,73 | 422,00 | 12552 |
| HSBC Hldg | 691,38 | -2,96 | 710,00 | 37005 |
| Lloyds TSB Grp | 586,00 | -3,29 | 592,50 | 20774 |
| Marks & Spencer | 349,13 | -5,14 | 350,00 | 18320 |
| National Grid | 412,25 | -3,13 | 416,00 | 8998 |
| Prudential | 459,58 | -7,96 | 496,00 | 12585 |
| Reuters Group | 300,88 | -7,57 | 323,50 | 13846 |
| Rio Tinto | 1113,47 | -3,83 | 1150,00 | 5540 |
| Sainsbury | 314,94 | -6,25 | 320,00 | 6567 |
| Shell Trnpt | 397,92 | -9,31 | 419,00 | 129502 |
| Unilever | 503,00 | -4,59 | 522,50 | 28924 |
| Vodafone Airtch | 89,64 | -6,35 | 94,50 | 462265 |
| Германия (EUR) | ||||
| Allianz AG | 150,50 | -8,09 | 163,75 | 2370 |
| BASF | 37,63 | -5,48 | 39,81 | 3578 |
| Bayer AG | 26,63 | -5,23 | 28,10 | 4237 |
| BMW | 35,61 | -7,87 | 38,65 | 2525 |
| Commerzbank AG | 12,22 | -4,38 | 12,78 | 2525 |
| Daimler-Chrysler | 41,98 | -5,13 | 44,25 | 6787 |
| Deutsche Bank n | 59,01 | -6,48 | 63,10 | 6477 |
| Dt Telekom n | 11,42 | -3,63 | 11,85 | 29293 |
| Hypovereinsbank | 24,40 | -6,51 | 26,10 | 2585 |
| Infineon Tech | 15,79 | -7,39 | 17,05 | 7222 |
| Merck KGaA | 20,00 | -4,76 | 21,00 | 86 |
| Munich Re | 186,25 | -6,44 | 199,07 | 1257 |
| Sap AG | 72,30 | -3,60 | 75,00 | 1452 |
| Siemens | 52,40 | -5,59 | 55,50 | 6280 |
| Volkswagen AG | 40,00 | -6,43 | 42,75 | 2924 |
| США ($) | ||||
| Abbott Labs | 32,19 | +0,16 | 32,14 | 2392 |
| Agilent Tech | 20,02 | -3,52 | 20,75 | 1217 |
| Alcoa | 25,40 | -5,93 | 27,00 | 3393 |
| Allstate Corp | 34,07 | -2,88 | 35,08 | 1755 |
| Alltel | 39,00 | -7,65 | 42,23 | 1808 |
| Amer Electric Power | 27,25 | -3,71 | 28,30 | 1757 |
| Amer Express Co | 30,38 | -4,01 | 31,65 | 3466 |
| AIG | 56,37 | -0,77 | 56,81 | 4125 |
| Analog Devices | 25,72 | -3,38 | 26,62 | 1491 |
| Anheuser-Busch | 45,89 | +4,30 | 44,00 | 2374 |
| AOL Time Warner | 11,40 | -1,55 | 11,58 | 12475 |
| AT&T | 9,42 | -5,04 | 9,92 | 8525 |
| AT&T Wireless Gr | 5,70 | +0,88 | 5,65 | 2736 |
| Automatic Data Proc | 32,88 | +2,75 | 32,00 | 2747 |
| Bank of America | 60,24 | -2,08 | 61,52 | 3977 |
| Bank of New York | 28,59 | -2,56 | 29,34 | 1543 |
| Bank One | 33,44 | -3,35 | 34,60 | 2786 |
| Baxter Int | 31,75 | — | 31,75 | 1834 |
| BCE Inc | 15,89 | -4,68 | 16,67 | 266 |
| Bellsouth Corp | 22,90 | -17,06 | 27,61 | 8232 |
| Berkshire cl a* | 64,30 | -4,03 | 67,00 | 1 |
| Berkshire cl b* | 2,13 | -4,39 | 2,23 | 10 |
| Boeing Co | 38,57 | -3,38 | 39,92 | 2080 |
| Bristol Myers sq | 22,04 | -0,72 | 22,20 | 3776 |
| Cardinal Health | 50,50 | -4,27 | 52,75 | 1090 |
| Carnival | 24,07 | -4,56 | 25,22 | 1192 |
| Caterpillar Inc | 40,66 | -1,81 | 41,41 | 1330 |
| Charles Schwab | 9,87 | -4,08 | 10,29 | 1961 |
| ChevronTexaco | 70,08 | -5,93 | 74,50 | 2405 |
| Cigna | 80,37 | -2,18 | 82,16 | 509 |
| Citigroup | 32,83 | -8,81 | 36,00 | 22064 |
| Coca-Cola Co | 45,79 | +1,55 | 45,09 | 3996 |
| Colgate Palmoliv | 45,42 | +2,39 | 44,36 | 1111 |
| Cox Comms | 26,95 | -2,71 | 27,70 | 1226 |
| Daimler-Chrysler | 42,68 | -2,22 | 43,65 | 650 |
| Delta Air Lines | 14,91 | -5,15 | 15,72 | 454 |
| Dow Chemical Co | 27,23 | -2,19 | 27,84 | 1203 |
| Du Pont Co | 37,10 | -3,13 | 38,30 | 2294 |
| Eastman Kodak | 27,40 | -1,44 | 27,80 | 1153 |
| Eli Lilly | 48,85 | +1,45 | 48,15 | 3086 |
| EMC Corp | 7,12 | -12,10 | 8,10 | 7832 |
| Emerson Electric | 48,00 | -2,26 | 49,11 | 847 |
| Exelon | 41,97 | -1,50 | 42,61 | 802 |
| Exxon Mobil | 30,36 | -6,30 | 32,40 | 12929 |
| Fannie Mae | 67,75 | -1,35 | 68,68 | 2511 |
| First Data Corp | 32,19 | -0,22 | 32,26 | 1433 |
| Fleetboston Fin | 21,86 | -3,57 | 22,67 | 2255 |
| Ford Motor Co | 12,17 | -1,78 | 12,39 | 4450 |
| Gap Inc | 11,94 | -1,73 | 12,15 | 1541 |
| Genentech | 29,70 | -3,41 | 30,75 | 907 |
| General Elec Co | 25,64 | -3,32 | 26,52 | 14748 |
| General Motors | 41,68 | -2,09 | 42,57 | 3198 |
| Gillette Co | 28,75 | +3,53 | 27,77 | 2074 |
| Goldman Sachs Gr | 73,28 | -4,83 | 77,00 | 10007 |
| HJ Heinz Co | 34,25 | -0,78 | 34,52 | 826 |
| Halliburton Co | 10,60 | -8,23 | 11,55 | 2903 |
| HCA-Healthcare | 40,83 | -5,27 | 43,10 | 1880 |
| Hewlett-Packard | 12,25 | -4,30 | 12,80 | 5359 |
| Home Depot Inc | 28,70 | — | 28,70 | 5588 |
| Honeywell Int | 29,51 | -2,32 | 30,21 | 1838 |
| Household Int | 39,27 | -3,56 | 40,72 | 2373 |
| Illinois Tool Works | 57,81 | -1,68 | 58,80 | 693 |
| IBM | 69,38 | -3,64 | 72,00 | 5301 |
| Intl Paper | 36,81 | -2,70 | 37,83 | 1594 |
| Johnson&Johnson | 42,83 | +2,34 | 41,85 | 10585 |
| J P Morgan Chase | 24,80 | -4,98 | 26,10 | 6390 |
| Kimberly-Clark | 53,62 | +1,21 | 52,98 | 725 |
| Kohls | 57,75 | -3,04 | 59,56 | 1740 |
| Kroger | 18,90 | -0,11 | 18,92 | 1196 |
| Lehman Brothers | 53,09 | -2,53 | 54,47 | 2134 |
| Lockheed Martin | 53,31 | -4,97 | 56,10 | 1979 |
| Lowes Cos | 34,59 | -4,00 | 36,03 | 2812 |
| Lucent Tech | 2,11 | +5,50 | 2,00 | 8209 |
| Marsh & McLennan | 39,31 | -2,07 | 40,14 | 1105 |
| MBNA Corp | 15,00 | -8,54 | 16,40 | 6872 |
| McDonalds Corp | 23,10 | -4,43 | 24,17 | 4376 |
| Medtronic | 34,95 | -3,45 | 36,20 | 3930 |
| Merck & Co | 40,56 | -2,27 | 41,50 | 4096 |
| Merrill Lynch | 36,00 | -2,70 | 37,00 | 3817 |
| Metlife Inc | 23,90 | -3,43 | 24,75 | 864 |
| Micron Tech | 21,25 | -4,62 | 22,28 | 3040 |
| Minnesota Mining | 110,25 | +1,26 | 108,88 | 2716 |
| MS Dean Witter | 37,14 | -3,91 | 38,65 | 3392 |
| Motorola Inc | 14,06 | -5,38 | 14,86 | 5229 |
| Occidental Petr | 23,77 | -4,54 | 24,90 | 821 |
| Omnicom Group | 48,63 | -2,70 | 49,98 | 1132 |
| Pfizer Inc | 26,84 | +0,07 | 26,82 | 13156 |
| Philip Morris | 42,29 | +1,54 | 41,65 | 4303 |
| Raytheon Co | 29,64 | -3,70 | 30,78 | 1329 |
| SBC Comms | 23,45 | -12,11 | 26,68 | 8703 |
| Schering-plough | 21,65 | -3,39 | 22,41 | 2208 |
| Sears Roebuck | 43,17 | -0,87 | 43,55 | 1564 |
| Sprint | 11,15 | -6,69 | 11,95 | 3026 |
| Tenet Healthcare | 42,75 | -6,46 | 45,70 | 2402 |
| Texas Instrument | 23,70 | -4,63 | 24,85 | 5536 |
| Textron Inc | 36,30 | -0,36 | 36,43 | 302 |
| Tyco Int | 12,05 | -3,52 | 12,49 | 7196 |
| Unisys Corp | 7,70 | -2,53 | 7,90 | 688 |
| UPS | 64,12 | -4,30 | 67,00 | 17458 |
| United Tech | 60,05 | -2,58 | 61,64 | 1663 |
| Unitedhealth Gr | 83,01 | -5,88 | 88,20 | 2110 |
| US Bancorp | 18,10 | -2,11 | 18,49 | 2313 |
| Verizon Comm | 28,70 | -11,69 | 32,50 | 10829 |
| Wachovia | 31,28 | -1,14 | 31,64 | 1928 |
| Wal-Mart Stores | 44,88 | -3,48 | 46,50 | 5034 |
| Walt Disney Co | 16,05 | -3,55 | 16,64 | 5250 |
| Washington Mutual | 33,30 | -1,45 | 33,79 | 2108 |
| Wells Fargo | 44,13 | -2,00 | 45,03 | 3639 |
| Xerox Corp | 5,90 | +1,90 | 5,79 | 1758 |
По данным агентства Reuters.