| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Япония (JPY) | ||||
| Asahi Kasei | 374,0 | +0,27 | 373,0 | 1864 |
| Daiwa Securities | 703,0 | -3,30 | 727,0 | 11728 |
| Fuji Photo Film | 3500,0 | -0,28 | 3510,0 | 1164 |
| Fujitsu Ltd | 771,0 | -1,15 | 780,0 | 7241 |
| Honda Motor Co | 5010,0 | -4,93 | 5270,0 | 3485 |
| Japan Telecom* | 356,0 | — | 356,0 | 3 |
| Kao Corp | 2635,0 | +3,13 | 2555,0 | 2478 |
| KDDI* | 373,0 | -0,27 | 374,0 | 19 |
| Matsushita Comm | 4230,0 | +1,20 | 4180,0 | 317 |
| Mitsubishi Fin Gr* | 840,0 | -2,21 | 859,0 | 11 |
| Mitsubishi Chem | 246,0 | +0,82 | 244,0 | 3191 |
| Mitsubishi Electric | 466,0 | -2,10 | 476,0 | 5301 |
| NEC Corp | 767,0 | -0,65 | 772,0 | 6732 |
| Nippon Steel Corp | 189,0 | -0,53 | 190,0 | 11501 |
| Nissan Motor Co | 814,0 | -0,25 | 816,0 | 10196 |
| NTT* | 474,0 | — | 474,0 | 26 |
| NTT DoCoMo* | 250,0 | -0,40 | 251,0 | 51 |
| Pioneer | 2065,0 | -0,24 | 2070,0 | 630 |
| Ricoh | 1938,0 | -0,05 | 1939,0 | 1965 |
| Seikisui House | 934,0 | -0,43 | 938,0 | 1664 |
| Shin-Etsu Chem | 4350,0 | -1,58 | 4420,0 | 942 |
| Sumitomo Chem | 507,0 | +0,80 | 503,0 | 2630 |
| Sumitomo Mitsui | 662,0 | -3,92 | 689,0 | 23473 |
| TDK Corp | 5730,0 | +2,32 | 5600,0 | 718 |
| Toshiba Corp | 473,0 | -1,66 | 481,0 | 11383 |
| Toyota Motor Co | 2765,0 | -3,99 | 2880,0 | 14505 |
| UFJ Holdings* | 312,0 | -1,89 | 318,0 | 42 |
| Франция (EUR) | ||||
| Alcatel | 5,37 | -4,62 | 5,63 | 16450 |
| Axa | 11,33 | +14,44 | 9,90 | 27572 |
| BNP Paribas | 42,47 | +7,96 | 39,34 | 7504 |
| Bouygues | 22,40 | -4,68 | 23,50 | 1755 |
| Danon | 114,50 | +2,32 | 111,90 | 917 |
| EADS | 14,40 | +2,06 | 14,11 | 3155 |
| France Telecom | 13,80 | +6,15 | 13,00 | 11887 |
| Lafarge | 86,20 | +0,94 | 85,40 | 538 |
| Michelin | 36,25 | +5,99 | 34,20 | 568 |
| Pechiney | 38,18 | -3,85 | 39,71 | 494 |
| Peugeot | 45,17 | +5,91 | 42,65 | 1878 |
| Renault | 39,38 | +0,69 | 39,11 | 1460 |
| Sanofi-Synthelab | 52,65 | +0,29 | 52,50 | 2874 |
| Schneider Elec | 47,54 | +3,78 | 45,81 | 1266 |
| STMicroelectronics | 21,92 | -2,14 | 22,40 | 9163 |
| Total Fina Elf | 129,00 | +2,22 | 126,20 | 3879 |
| Vivendi Universal | 15,40 | +3,70 | 14,85 | 10774 |
| Великобритания (GBp) | ||||
| ARM Holdings | 143,25 | +4,56 | 137,00 | 17122 |
| BAE System | 291,00 | -0,09 | 291,25 | 11494 |
| Barclays | 427,43 | +2,64 | 417,00 | 34029 |
| BP | 441,50 | +3,88 | 425,00 | 71401 |
| BAT | 653,50 | +4,39 | 626,00 | 5205 |
| British Airways | 140,00 | -0,36 | 140,50 | 19244 |
| British Telecom | 190,00 | -9,95 | 211,00 | 78997 |
| Cable & Wireless | 161,50 | +3,19 | 156,75 | 6784 |
| Cadbury Schweppes | 417,00 | +1,34 | 411,50 | 9527 |
| HSBC Hldg | 683,00 | +0,29 | 681,00 | 44317 |
| Lloyds TSB Grp | 573,00 | +6,51 | 538,00 | 26010 |
| Marks & Spencer | 318,50 | +4,43 | 305,00 | 16393 |
| National Grid | 408,50 | +1,55 | 402,25 | 13802 |
| Prudential | 438,00 | +5,67 | 414,50 | 10771 |
| Reuters Group | 280,50 | -0,88 | 283,00 | 30777 |
| Rio Tinto | 1050,00 | +1,06 | 1039,00 | 3953 |
| Sainsbury | 292,75 | +1,74 | 287,00 | 8921 |
| Shell Trnpt | 394,50 | +2,33 | 385,50 | 54404 |
| Unilever | 501,00 | +6,03 | 472,50 | 25588 |
| Vodafone Airtch | 92,00 | +6,67 | 86,25 | 607393 |
| Германия (EUR) | ||||
| Allianz AG | 145,66 | -0,91 | 147,00 | 2517 |
| BASF | 36,74 | -3,06 | 37,90 | 4863 |
| Bayer AG | 24,35 | -2,13 | 24,88 | 4798 |
| BMW | 37,06 | +1,34 | 36,57 | 2812 |
| Commerzbank AG | 11,18 | -1,50 | 11,35 | 3841 |
| Daimler-Chrysler | 41,00 | -4,67 | 43,01 | 7666 |
| Deutsche Bank n | 56,25 | -0,05 | 56,28 | 7927 |
| Dt Telekom n | 12,01 | +0,08 | 12,00 | 33276 |
| Hypovereinsbank | 19,77 | -3,56 | 20,50 | 4216 |
| Infineon Tech | 14,50 | -6,45 | 15,50 | 6527 |
| Merck KGaA | 19,00 | -2,56 | 19,50 | 382 |
| Munich Re | 187,80 | +1,67 | 184,71 | 1436 |
| Sap AG | 72,50 | -3,27 | 74,95 | 1707 |
| Siemens | 47,85 | -5,25 | 50,50 | 10125 |
| Volkswagen AG | 40,32 | -2,70 | 41,44 | 2352 |
| США ($) | ||||
| Abbott Labs | 37,61 | +12,44 | 33,45 | 3674 |
| Agilent Tech | 18,20 | -3,91 | 18,94 | 713 |
| Alcoa | 25,25 | +1,24 | 24,94 | 1106 |
| Allstate Corp | 35,15 | +0,43 | 35,00 | 827 |
| Alltel | 38,52 | +2,04 | 37,75 | 350 |
| Amer Electric Power | 28,11 | +6,84 | 26,31 | 1084 |
| Amer Express Co | 30,65 | +0,72 | 30,43 | 2263 |
| AIG | 54,68 | +2,44 | 53,38 | 5866 |
| Analog Devices | 23,54 | -7,58 | 25,47 | 837 |
| Anheuser-Busch | 48,00 | +3,78 | 46,25 | 960 |
| AOL Time Warner | 9,95 | -12,72 | 11,40 | 42598 |
| AT&T | 9,13 | +0,77 | 9,06 | 2783 |
| AT&T Wireless Gr | 4,95 | — | 4,95 | 1999 |
| Automatic Data Proc | 35,07 | +0,20 | 35,00 | 1876 |
| Bank of America | 59,62 | +1,05 | 59,00 | 2974 |
| Bank of New-York | 29,75 | -0,34 | 29,85 | 1003 |
| Bank One | 34,35 | +1,03 | 34,00 | 1515 |
| Baxter Int | 35,08 | +1,24 | 34,65 | 1219 |
| BCE Inc | 15,77 | -0,94 | 15,92 | 143 |
| Bellsouth Corp | 23,42 | +3,08 | 22,72 | 1503 |
| Berkshire cl a* | 64,70 | +2,37 | 63,20 | 1 |
| Berkshire cl b* | 2,14 | +2,35 | 2,09 | 7 |
| Boeing Co | 41,19 | — | 41,19 | 913 |
| Bristol Myers sq | 21,10 | +2,68 | 20,55 | 3071 |
| Cardinal Health | 51,67 | +0,82 | 51,25 | 670 |
| Carnival | 25,70 | +0,78 | 25,50 | 606 |
| Caterpillar Inc | 43,40 | +0,46 | 43,20 | 538 |
| Charles Schwab | 9,52 | +1,28 | 9,40 | 1138 |
| ChevronTexaco | 70,36 | -0,34 | 70,60 | 1595 |
| Cigna | 83,22 | +1,61 | 81,90 | 262 |
| Citigroup | 30,45 | +2,91 | 29,59 | 13834 |
| Coca-Cola Co | 47,38 | +1,13 | 46,85 | 1655 |
| Colgate Palmoliv | 50,14 | +0,30 | 49,99 | 626 |
| Cox Comms | 24,74 | +0,94 | 24,51 | 714 |
| Daimler-Chrysler | 41,70 | -4,14 | 43,50 | 491 |
| Delta Air Lines | 14,50 | +1,05 | 14,35 | 280 |
| Dow Chemical Co | 28,58 | +4,12 | 27,45 | 903 |
| Du Pont Co | 41,86 | +3,92 | 40,28 | 1618 |
| Eastman Kodak | 28,23 | -0,56 | 28,39 | 1198 |
| Eli Lilly | 50,70 | +2,53 | 49,45 | 1145 |
| EMC Corp | 7,28 | -5,45 | 7,70 | 2600 |
| Emerson Electric | 48,53 | -1,48 | 49,26 | 343 |
| Exelon | 44,64 | +1,45 | 44,00 | 408 |
| Exxon Mobil | 34,19 | +0,77 | 33,93 | 6183 |
| Fannie Mae | 70,79 | +1,10 | 70,02 | 1548 |
| First Data Corp | 34,70 | +0,73 | 34,45 | 675 |
| Fleetboston Fin | 21,50 | +0,47 | 21,40 | 2076 |
| Ford Motor Co | 12,54 | -0,79 | 12,64 | 1630 |
| Gap Inc | 11,95 | +0,59 | 11,88 | 2411 |
| Genentech | 31,80 | +5,47 | 30,15 | 777 |
| General Elec Co | 26,73 | +0,75 | 26,53 | 8869 |
| General Motors | 43,92 | -1,85 | 44,75 | 1541 |
| Gillette Co | 33,05 | +2,48 | 32,25 | 1211 |
| Goldman Sachs Gr | 70,89 | +0,06 | 70,85 | 1945 |
| HJ Heinz Co | 36,02 | +0,73 | 35,76 | 773 |
| Halliburton Co | 12,70 | +13,39 | 11,20 | 2447 |
| HCA-Healthcare | 44,85 | -0,71 | 45,17 | 1485 |
| Hewlett-Packard | 11,71 | -2,42 | 12,00 | 2266 |
| Home Depot Inc | 29,80 | -2,99 | 30,72 | 4224 |
| Honeywell Int | 30,70 | -0,16 | 30,75 | 1075 |
| Household Int | 39,92 | -0,13 | 39,97 | 1131 |
| Illinois Tool Works | 61,16 | +0,76 | 60,70 | 291 |
| IBM | 69,46 | -0,12 | 69,54 | 2350 |
| Intl Paper | 39,00 | +0,91 | 38,65 | 811 |
| Johnson&Johnson | 48,32 | +1,43 | 47,64 | 3309 |
| J P Morgan Chase | 24,29 | +4,25 | 23,30 | 7075 |
| Kimberly-Clark | 58,64 | +1,81 | 57,60 | 401 |
| Kohls | 64,19 | +0,30 | 64,00 | 941 |
| Kroger | 19,20 | +2,78 | 18,68 | 1073 |
| Lehman Brothers | 53,42 | +0,41 | 53,20 | 735 |
| Lockheed Martin | 58,56 | +0,97 | 58,00 | 970 |
| Lowes Cos | 36,20 | -3,47 | 37,50 | 1475 |
| Lucent Tech | 1,69 | +4,97 | 1,61 | 4642 |
| Marsh & McLennan | 43,87 | +4,08 | 42,15 | 871 |
| MBNA Corp | 16,66 | -0,36 | 16,72 | 2872 |
| McDonalds Corp | 23,84 | +0,29 | 23,77 | 1755 |
| Medtronic | 36,73 | +4,26 | 35,23 | 1838 |
| Merck & Co | 43,42 | +1,92 | 42,60 | 2634 |
| Merrill Lynch | 34,90 | -0,99 | 35,25 | 2130 |
| Metlife Inc | 24,42 | +2,69 | 23,78 | 436 |
| Micron Tech | 20,03 | -7,91 | 21,75 | 1756 |
| Microsoft | 44,36 | -4,04 | 46,23 | 24959 |
| Minnesota Mining | 118,96 | -0,63 | 119,72 | 1185 |
| MS Dean Witter | 38,38 | +1,27 | 37,90 | 2346 |
| Motorola Inc | 12,90 | -4,16 | 13,46 | 3191 |
| Occidental Petr | 24,73 | -0,32 | 24,81 | 436 |
| Omnicom Group | 52,03 | +2,10 | 50,96 | 795 |
| Pfizer Inc | 28,25 | +1,29 | 27,89 | 8492 |
| Philip Morris | 44,91 | +0,56 | 44,66 | 2318 |
| Raytheon Co | 31,12 | -0,38 | 31,24 | 343 |
| SBC Comms | 25,91 | +4,81 | 24,72 | 3960 |
| Schering-plough | 22,70 | +3,46 | 21,94 | 1358 |
| Sears Roebuck | 46,48 | +0,35 | 46,32 | 686 |
| Sprint | 9,75 | +0,93 | 9,66 | 2573 |
| Tenet Healthcare | 44,75 | +1,13 | 44,25 | 1083 |
| Texas Instrument | 22,50 | -6,25 | 24,00 | 2766 |
| Textron Inc | 37,36 | +1,11 | 36,95 | 181 |
| Tyco Int | 8,35 | -16,50 | 10,00 | 15593 |
| Unisys Corp | 6,87 | -3,24 | 7,10 | 234 |
| UPS | 62,12 | +0,45 | 61,84 | 2287 |
| United Tech | 63,95 | -0,85 | 64,50 | 759 |
| Unitedhealth Gr | 89,70 | +1,07 | 88,75 | 894 |
| US Bancorp | 18,90 | +1,39 | 18,64 | 1704 |
| Verizon Comm | 28,23 | +1,36 | 27,85 | 3099 |
| Wachovia | 31,71 | +0,51 | 31,55 | 928 |
| Wal-Mart Stores | 47,58 | -0,75 | 47,94 | 3488 |
| Walt Disney Co | 16,40 | -0,12 | 16,42 | 1542 |
| Washington Mutual | 33,64 | +0,39 | 33,51 | 1116 |
| Wells Fargo | 45,80 | +0,79 | 45,44 | 2017 |
| Xerox Corp | 6,10 | +14,02 | 5,35 | 4213 |
По данным агентства Reuters.