| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Япония (JPY) | ||||
| Asahi Kasei | 373,0 | -1,58 | 379,0 | 1999 |
| Daiwa Securities | 727,0 | -5,22 | 767,0 | 5112 |
| Fuji Photo Film | 3510,0 | -2,77 | 3610,0 | 1350 |
| Fujitsu Ltd | 780,0 | -2,99 | 804,0 | 5219 |
| Honda Motor Co | 5270,0 | — | 5270,0 | 3387 |
| Japan Telecom* | 356,0 | -6,32 | 380,0 | 3 |
| Kao Corp | 2555,0 | -5,37 | 2700,0 | 2524 |
| KDDI* | 374,0 | -1,32 | 379,0 | 11 |
| Matsushita Comm | 4180,0 | -5,43 | 4420,0 | 398 |
| Mitsubishi Fin Gr* | 859,0 | -3,81 | 893,0 | 18 |
| Mitsubishi Chem | 244,0 | -3,56 | 253,0 | 4063 |
| Mitsubishi Electric | 476,0 | -3,25 | 492,0 | 4341 |
| NEC Corp | 772,0 | -2,89 | 795,0 | 5404 |
| Nippon Steel Corp | 190,0 | -0,52 | 191,0 | 9005 |
| Nissan Motor Co | 816,0 | — | 816,0 | 8530 |
| NTT* | 474,0 | -2,87 | 488,0 | 18 |
| NTT DoCoMo* | 251,0 | -3,46 | 260,0 | 60 |
| Pioneer | 2070,0 | -0,96 | 2090,0 | 824 |
| Ricoh | 1939,0 | -3,29 | 2005,0 | 1630 |
| Seikisui House | 938,0 | +1,85 | 921,0 | 1341 |
| Shin-Etsu Chem | 4420,0 | -3,91 | 4600,0 | 1201 |
| Sumitomo Chem | 503,0 | -2,71 | 517,0 | 2789 |
| Sumitomo Mitsui | 689,0 | +0,73 | 684,0 | 41438 |
| TDK Corp | 5600,0 | -2,44 | 5740,0 | 910 |
| Toshiba Corp | 481,0 | -2,83 | 495,0 | 7630 |
| Toyota Motor Co | 2880,0 | -3,03 | 2970,0 | 5830 |
| UFJ Holdings* | 318,0 | +2,25 | 311,0 | 68 |
| Франция (EUR) | ||||
| Alcatel | 5,52 | -3,66 | 5,73 | 15313 |
| Axa | 10,08 | -9,84 | 11,18 | 31660 |
| BNP Paribas | 38,75 | -1,27 | 39,25 | 7881 |
| Bouygues | 23,28 | -3,12 | 24,03 | 1816 |
| Danon | 111,90 | -1,41 | 113,50 | 1820 |
| EADS | 13,86 | -1,00 | 14,00 | 2170 |
| France Telecom | 12,74 | -2,08 | 13,01 | 10765 |
| Lafarge | 85,55 | -2,78 | 88,00 | 675 |
| Michelin | 33,90 | -2,81 | 34,88 | 1015 |
| Pechiney | 39,70 | -4,91 | 41,75 | 447 |
| Peugeot | 42,59 | +3,37 | 41,20 | 1935 |
| Renault | 38,89 | -1,57 | 39,51 | 1294 |
| Sanofi-Synthelab | 52,65 | +0,77 | 52,25 | 3525 |
| Schneider Elec | 45,27 | +5,06 | 43,09 | 2921 |
| STMicroelectronics | 22,19 | -5,61 | 23,51 | 13210 |
| Total Fina Elf | 124,40 | -2,05 | 127,00 | 5997 |
| Vivendi Universal | 14,55 | -8,43 | 15,89 | 14185 |
| Великобритания (GBp) | ||||
| ARM Holdings | 137,00 | -4,86 | 144,00 | 30239 |
| BAE System | 287,75 | -1,80 | 292,00 | 14382 |
| Barclays | 413,00 | -4,73 | 433,50 | 36988 |
| BP | 415,00 | -3,15 | 428,50 | 93889 |
| BAT | 624,00 | -1,03 | 630,50 | 8861 |
| British Airways | 138,50 | -1,25 | 140,25 | 13224 |
| British Telecom | 205,50 | -3,97 | 214,00 | 46152 |
| Cable & Wireless | 156,50 | -3,10 | 161,50 | 39165 |
| Cadbury Schweppes | 404,90 | -3,81 | 420,00 | 14780 |
| HSBC Hldg | 659,00 | -5,18 | 695,00 | 67734 |
| Lloyds TSB Grp | 529,50 | -4,96 | 554,50 | 26709 |
| Marks & Spencer | 307,25 | -3,98 | 320,00 | 19322 |
| National Grid | 401,00 | -0,99 | 405,00 | 17633 |
| Prudential | 409,50 | -2,50 | 420,00 | 35343 |
| Reuters Group | 277,00 | -7,67 | 300,00 | 11770 |
| Rio Tinto | 1016,00 | -5,40 | 1074,00 | 4985 |
| Sainsbury | 286,75 | -7,50 | 310,00 | 27163 |
| Shell Trnpt | 379,50 | -2,69 | 390,00 | 59599 |
| Unilever | 468,00 | -4,00 | 487,50 | 20657 |
| Vodafone Airtch | 84,75 | -2,31 | 86,75 | 508694 |
| Германия (EUR) | ||||
| Allianz AG | 131,55 | -5,43 | 139,10 | 3002 |
| BASF | 35,99 | -3,38 | 37,25 | 5736 |
| Bayer AG | 23,60 | -6,83 | 25,33 | 8466 |
| BMW | 34,12 | -4,40 | 35,69 | 2604 |
| Commerzbank AG | 10,55 | -6,64 | 11,30 | 6670 |
| DaimlerChrysler | 40,21 | -0,84 | 40,55 | 9115 |
| Deutsche Bank n | 52,75 | -4,18 | 55,05 | 11829 |
| Dt Telekom n | 10,38 | -0,95 | 10,48 | 34461 |
| Hypovereinsbank | 18,92 | -13,61 | 21,90 | 6831 |
| Infineon Tech | 14,27 | -4,74 | 14,98 | 6541 |
| Merck KGaA | 19,10 | -4,74 | 20,05 | 150 |
| Munich Re | 171,09 | -1,33 | 173,40 | 1565 |
| Sap AG | 71,80 | -0,28 | 72,00 | 2461 |
| Siemens | 47,56 | -5,07 | 50,10 | 13696 |
| Volkswagen AG | 38,15 | -2,68 | 39,20 | 3036 |
| США ($) | ||||
| Abbott Labs | 31,22 | +0,71 | 31,00 | 2560 |
| Agilent Tech | 18,55 | -6,03 | 19,74 | 838 |
| Alcoa | 23,05 | -3,15 | 23,80 | 1924 |
| Allstate Corp | 32,45 | -3,91 | 33,77 | 1394 |
| Alltel | 35,52 | -4,64 | 37,25 | 536 |
| Amer Electric Power | 24,10 | +2,51 | 23,51 | 1450 |
| Amer Express Co | 28,61 | -0,17 | 28,66 | 2822 |
| AIG | 48,91 | -4,29 | 51,10 | 6732 |
| Analog Devices | 23,98 | -4,46 | 25,10 | 1366 |
| Anheuser-Busch | 45,33 | +1,30 | 44,75 | 1070 |
| AOL Time Warner | 10,78 | -6,67 | 11,55 | 10097 |
| AT&T | 8,43 | -4,20 | 8,80 | 6443 |
| AT&T Wireless Gr | 4,35 | -18,69 | 5,35 | 8291 |
| Automatic Data Proc | 35,14 | +1,53 | 34,61 | 1432 |
| Bank of America | 56,80 | -1,90 | 57,90 | 5815 |
| Bank of New York | 27,61 | -1,04 | 27,90 | 1482 |
| Bank One | 32,54 | -1,09 | 32,90 | 2672 |
| Baxter Int | 32,35 | +1,47 | 31,88 | 984 |
| BCE Inc | 14,92 | -2,48 | 15,30 | 95 |
| Bellsouth Corp | 21,35 | +0,23 | 21,30 | 3236 |
| Berkshire cl a* | 61,00 | -0,81 | 61,50 | 1 |
| Berkshire cl b* | 2,01 | +0,35 | 2,00 | 12 |
| Boeing Co | 38,55 | -0,77 | 38,85 | 1574 |
| Bristol Myers sq | 19,96 | -5,40 | 21,10 | 4290 |
| Cardinal Health | 49,18 | +0,20 | 49,08 | 1059 |
| Carnival | 23,31 | -1,27 | 23,61 | 1615 |
| Caterpillar Inc | 40,21 | +0,52 | 40,00 | 577 |
| Charles Schwab | 8,55 | -2,51 | 8,77 | 2421 |
| ChevronTexaco | 66,80 | -0,24 | 66,96 | 2333 |
| Cigna | 76,22 | -1,58 | 77,44 | 328 |
| Citigroup | 26,70 | -1,11 | 27,00 | 35981 |
| Coca-Cola Co | 44,06 | -1,17 | 44,58 | 3295 |
| Colgate Palmoliv | 47,42 | +0,85 | 47,20 | 1302 |
| Cox Comms | 23,55 | -3,88 | 24,50 | 1263 |
| DaimlerChrysler | 39,80 | -1,73 | 40,50 | 756 |
| Delta Air Lines | 13,26 | -4,88 | 13,94 | 445 |
| Dow Chemical Co | 26,10 | -0,34 | 26,19 | 1848 |
| Du Pont Co | 37,72 | +1,81 | 37,05 | 1634 |
| Eastman Kodak | 26,67 | -1,26 | 27,01 | 886 |
| Eli Lilly | 47,04 | -3,37 | 48,68 | 1495 |
| EMC Corp | 7,18 | +1,41 | 7,08 | 4626 |
| Emerson Electric | 46,60 | -1,21 | 47,17 | 449 |
| Exelon | 40,70 | +0,87 | 40,35 | 778 |
| Exxon Mobil | 31,94 | +3,30 | 30,92 | 9966 |
| Fannie Mae | 66,79 | -0,37 | 67,04 | 1934 |
| First Data Corp | 33,18 | +3,20 | 32,15 | 918 |
| Fleetboston Fin | 19,60 | -1,01 | 19,80 | 5529 |
| Ford Motor Co | 12,06 | -0,33 | 12,10 | 3270 |
| Gap Inc | 10,50 | -7,81 | 11,39 | 3713 |
| Genentech | 28,97 | +1,33 | 28,59 | 833 |
| General Elec Co | 24,50 | -1,21 | 24,80 | 15357 |
| General Motors | 41,87 | +1,33 | 41,32 | 2351 |
| Gillette Co | 30,64 | -0,87 | 30,91 | 1867 |
| Goldman Sachs Gr | 66,80 | -1,37 | 67,73 | 4673 |
| HJ Heinz Co | 33,92 | -1,17 | 34,32 | 495 |
| Halliburton Co | 11,08 | +21,76 | 9,10 | 3117 |
| HCA-Healthcare | 42,70 | +5,64 | 40,42 | 1990 |
| Hewlett-Packard | 11,51 | -0,09 | 11,52 | 5805 |
| Home Depot Inc | 27,99 | -0,57 | 28,15 | 4556 |
| Honeywell Int | 28,98 | +1,68 | 28,50 | 1474 |
| Household Int | 36,59 | +0,83 | 36,29 | 2794 |
| Illinois Tool Works | 57,21 | -0,02 | 57,22 | 270 |
| IBM | 66,65 | -0,52 | 67,00 | 3927 |
| Intl Paper | 36,50 | +0,52 | 36,31 | 939 |
| Johnson&Johnson | 44,85 | +1,75 | 44,08 | 5168 |
| J P Morgan Chase | 20,80 | +3,59 | 20,08 | 15956 |
| Kimberly-Clark | 55,71 | -0,54 | 56,01 | 792 |
| Kohls | 58,15 | +0,78 | 57,70 | 795 |
| Kroger | 18,00 | +0,56 | 17,90 | 1196 |
| Lehman Brothers | 50,23 | -0,75 | 50,61 | 1333 |
| Lockheed Martin | 53,90 | -0,37 | 54,10 | 913 |
| Lowes Cos | 34,15 | -0,20 | 34,22 | 2279 |
| Lucent Tech | 1,57 | -4,85 | 1,65 | 12742 |
| Marsh & McLennan | 40,10 | +2,56 | 39,10 | 1128 |
| MBNA Corp | 14,68 | +6,38 | 13,80 | 3141 |
| McDonalds Corp | 23,68 | -0,67 | 23,84 | 2170 |
| Medtronic | 33,93 | +0,56 | 33,74 | 2017 |
| Merck & Co | 40,14 | +2,79 | 39,05 | 4139 |
| Merrill Lynch | 31,94 | -5,50 | 33,80 | 4862 |
| Metlife Inc | 22,38 | -3,07 | 23,09 | 895 |
| Micron Tech | 20,45 | +2,51 | 19,95 | 2740 |
| Minnesota Mining | 115,21 | +3,09 | 111,76 | 1882 |
| MS Dean Witter | 34,31 | -3,62 | 35,60 | 3601 |
| Motorola Inc | 12,74 | -4,93 | 13,40 | 4079 |
| Occidental Petr | 23,43 | -0,13 | 23,46 | 493 |
| Omnicom Group | 46,71 | -0,02 | 46,72 | 1050 |
| Pfizer Inc | 25,90 | -0,58 | 26,05 | 14549 |
| Philip Morris | 43,80 | -0,90 | 44,20 | 3297 |
| Raytheon Co | 29,15 | +0,52 | 29,00 | 851 |
| SBC Comms | 23,35 | +0,21 | 23,30 | 5378 |
| Schering-plough | 20,82 | -0,19 | 20,86 | 1714 |
| Sears Roebuck | 42,66 | +0,14 | 42,60 | 1069 |
| Sprint | 9,35 | -10,95 | 10,50 | 4063 |
| Tenet Healthcare | 43,60 | +4,66 | 41,66 | 1219 |
| Texas Instrument | 22,62 | -3,66 | 23,48 | 5489 |
| Textron Inc | 34,50 | -5,01 | 36,32 | 428 |
| Tyco Int | 10,20 | -4,23 | 10,65 | 9150 |
| Unisys Corp | 6,62 | -4,06 | 6,90 | 564 |
| UPS | 60,05 | -0,41 | 60,30 | 4623 |
| United Tech | 61,40 | +0,20 | 61,28 | 1144 |
| Unitedhealth Gr | 84,05 | +0,33 | 83,77 | 1094 |
| US Bancorp | 17,80 | -3,52 | 18,45 | 2920 |
| Verizon Comm | 27,06 | -1,35 | 27,43 | 4496 |
| Wachovia | 30,41 | -0,33 | 30,51 | 2407 |
| Wal-Mart Stores | 44,45 | -1,44 | 45,10 | 5137 |
| Walt Disney Co | 15,74 | +0,70 | 15,63 | 4277 |
| Washington Mutual | 31,87 | -0,53 | 32,04 | 2135 |
| Wells Fargo | 42,68 | +0,12 | 42,63 | 2856 |
| Xerox Corp | 5,12 | -6,57 | 5,48 | 1820 |
По данным агентства Reuters.