| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Япония (JPY) | ||||
| Asahi Kasei | 349,0 | -4,64 | 366,0 | 4375 |
| Daiwa Securities | 626,0 | -1,42 | 635,0 | 6105 |
| Fuji Photo Film | 3770,0 | +3,57 | 3640,0 | 1825 |
| Fujitsu Ltd | 660,0 | -3,08 | 681,0 | 10744 |
| Honda Motor Co | 4740,0 | -3,07 | 4890,0 | 3719 |
| Japan Telecom* | 371,0 | +2,49 | 362,0 | 3 |
| Kao Corp | 2760,0 | +1,28 | 2725,0 | 1522 |
| KDDI* | 366,0 | -1,61 | 372,0 | 12 |
| Matsushita Comm | 4260,0 | -0,23 | 4270,0 | 481 |
| Mitsubishi Fin Gr* | 802,0 | +0,12 | 801,0 | 9 |
| Mitsubishi Chem | 231,0 | -0,86 | 233,0 | 3337 |
| Mitsubishi Electric | 428,0 | -2,06 | 437,0 | 3931 |
| NEC Corp | 671,0 | -4,55 | 703,0 | 14694 |
| Nippon Steel Corp | 172,0 | -1,15 | 174,0 | 14337 |
| Nissan Motor Co | 843,0 | +0,12 | 842,0 | 7878 |
| NTT* | 484,0 | +0,21 | 483,0 | 13 |
| NTT DoCoMo* | 275,0 | +3,00 | 267,0 | 103 |
| Pioneer | 2155,0 | -1,15 | 2180,0 | 1808 |
| Ricoh | 2055,0 | +4,95 | 1958,0 | 3477 |
| Seikisui House | 921,0 | +0,44 | 917,0 | 1642 |
| Shin-Etsu Chem | 3930,0 | -2,96 | 4050,0 | 1877 |
| Sumitomo Chem | 460,0 | -3,36 | 476,0 | 3615 |
| Sumitomo Mitsui | 620,0 | +0,16 | 619,0 | 13421 |
| TDK Corp | 5340,0 | -2,55 | 5480,0 | 528 |
| Toshiba Corp | 420,0 | -2,10 | 429,0 | 14934 |
| Toyota Motor Co | 2910,0 | +0,87 | 2885,0 | 3762 |
| UFJ Holdings* | 289,0 | -0,69 | 291,0 | 14 |
| Франция (EUR) | ||||
| Alcatel | 4,89 | -2,00 | 4,99 | 9838 |
| Axa | 11,37 | -3,40 | 11,77 | 11717 |
| BNP Paribas | 45,40 | -0,79 | 45,76 | 4678 |
| Bouygues | 22,00 | -1,35 | 22,30 | 945 |
| Danon | 119,10 | +1,45 | 117,40 | 652 |
| EADS | 15,40 | +0,65 | 15,30 | 1147 |
| France Telecom | 13,23 | -7,29 | 14,27 | 9025 |
| Lafarge | 83,15 | -4,43 | 87,00 | 810 |
| Michelin | 40,65 | +1,63 | 40,00 | 590 |
| Pechiney | 39,10 | -3,58 | 40,55 | 386 |
| Peugeot | 48,30 | +0,69 | 47,97 | 834 |
| Renault | 45,70 | +0,44 | 45,50 | 910 |
| Sanofi-Synthelab | 58,75 | +1,47 | 57,90 | 1950 |
| Schneider Elec | 45,61 | -3,16 | 47,10 | 984 |
| STMicroelectronics | 19,40 | -6,28 | 20,70 | 9815 |
| Total Fina Elf | 141,00 | +1,81 | 138,50 | 3087 |
| Vivendi Universal | 14,75 | -2,96 | 15,20 | 5953 |
| Великобритания (GBp) | ||||
| ARM Holdings | 136,14 | -8,64 | 150,50 | 17879 |
| BAE System | 304,42 | +0,98 | 305,00 | 10413 |
| Barclays | 424,64 | -5,03 | 447,00 | 44059 |
| BP | 478,50 | +0,42 | 473,00 | 41913 |
| BAT | 726,41 | +2,84 | 705,00 | 4149 |
| British Airways | 140,20 | -6,67 | 150,00 | 29503 |
| British Telecom | 191,00 | +2,55 | 186,25 | 29868 |
| Cable & Wireless | 165,00 | +1,54 | 162,50 | 8646 |
| Cadbury Schweppes | 438,00 | +2,03 | 431,25 | 6488 |
| HSBC Hldg | 704,00 | -0,28 | 706,00 | 27507 |
| Lloyds TSB Grp | 573,85 | +0,68 | 586,00 | 58638 |
| Marks & Spencer | 334,32 | +2,36 | 328,00 | 5634 |
| National Grid | 438,75 | +2,51 | 428,00 | 12002 |
| Prudential | 456,89 | -3,47 | 476,00 | 8362 |
| Reuters Group | 251,00 | -1,38 | 254,50 | 6106 |
| Rio Tinto | 1037,27 | -0,58 | 1035,00 | 4280 |
| Sainsbury | 313,63 | +4,06 | 301,75 | 14372 |
| Shell Trnpt | 411,27 | +1,23 | 405,50 | 40614 |
| Unilever | 575,29 | +4,68 | 555,00 | 33482 |
| Vodafone Airtch | 92,00 | — | 92,00 | 274760 |
| Германия (EUR) | ||||
| Allianz AG | 130,13 | -6,38 | 139,00 | 1993 |
| BASF | 39,00 | +0,59 | 38,77 | 3412 |
| Bayer AG | 23,10 | -2,74 | 23,75 | 4823 |
| BMW | 38,20 | +0,61 | 37,97 | 2528 |
| Commerzbank AG | 10,26 | -7,90 | 11,14 | 3241 |
| Daimler-Chrysler | 42,20 | -1,17 | 42,70 | 5114 |
| Deutsche Bank n | 57,14 | -2,57 | 58,65 | 4547 |
| Dt Telekom n | 10,70 | -3,17 | 11,05 | 16773 |
| Hypovereinsbank | 19,40 | -5,32 | 20,49 | 2651 |
| Infineon Tech | 12,52 | -6,91 | 13,45 | 5769 |
| Merck KGaA | 20,40 | +1,49 | 20,10 | 129 |
| Munich Re | 186,30 | -1,28 | 188,72 | 809 |
| Sap AG | 72,70 | -3,07 | 75,00 | 1166 |
| Siemens | 45,35 | -5,28 | 47,88 | 6882 |
| Volkswagen AG | 45,26 | -1,07 | 45,75 | 1986 |
| США ($) | ||||
| Abbott Labs | 40,53 | +1,55 | 39,91 | 1690 |
| Agilent Tech | 16,70 | -5,97 | 17,76 | 542 |
| Alcoa | 25,73 | -2,13 | 26,29 | 981 |
| Allstate Corp | 37,96 | -0,50 | 38,15 | 1218 |
| Alltel | 40,10 | -0,25 | 40,20 | 368 |
| Amer Electric Power | 31,83 | -1,79 | 32,41 | 603 |
| Amer Express Co | 33,47 | -2,59 | 34,36 | 1573 |
| AIG | 61,44 | -2,23 | 62,84 | 2205 |
| Analog Devices | 20,39 | -8,07 | 22,18 | 1778 |
| Anheuser-Busch | 50,66 | -0,24 | 50,78 | 1108 |
| AOL Time Warner | 10,18 | -10,07 | 11,32 | 11767 |
| Apple Comp Inc | 14,52 | -1,89 | 14,80 | 1153 |
| AT&T | 9,47 | -2,07 | 9,67 | 4139 |
| AT&T Wireless Gr | 4,30 | -8,51 | 4,70 | 3788 |
| Automatic Data Proc | 36,26 | -0,14 | 36,31 | 725 |
| Bank of America | 64,30 | -0,77 | 64,80 | 2035 |
| Bank of New-York | 30,65 | -0,81 | 30,90 | 796 |
| Bank One | 37,70 | -0,66 | 37,95 | 1239 |
| Baxter Int | 39,01 | +2,17 | 38,18 | 950 |
| BCE Inc | 16,21 | -0,86 | 16,35 | 85 |
| Bellsouth Corp | 26,34 | +1,86 | 25,86 | 1561 |
| Berkshire cl a* | 69,90 | +0,22 | 69,75 | 1 |
| Berkshire cl b* | 2,33 | +0,43 | 2,32 | 5 |
| Boeing Co | 39,90 | -1,80 | 40,63 | 955 |
| Bristol Myers sq | 23,25 | +2,83 | 22,61 | 2700 |
| Cardinal Health | 55,40 | -1,00 | 55,96 | 686 |
| Carnival | 24,54 | -4,51 | 25,70 | 799 |
| Caterpillar Inc | 41,54 | -3,98 | 43,26 | 614 |
| Charles Schwab | 8,26 | -0,60 | 8,31 | 1063 |
| ChevronTexaco | 71,10 | +0,78 | 70,55 | 1442 |
| Cigna | 83,89 | -4,10 | 87,48 | 900 |
| Citigroup | 31,57 | -2,26 | 32,30 | 5150 |
| Coca-Cola Co | 50,20 | +0,54 | 49,93 | 1351 |
| Colgate Palmoliv | 52,73 | +0,59 | 52,42 | 1006 |
| Cox Comms | 24,11 | -4,89 | 25,35 | 1167 |
| Daimler-Chrysler | 41,97 | +0,94 | 41,58 | 249 |
| Delta Air Lines | 14,07 | -9,52 | 15,55 | 394 |
| Dow Chemical Co | 27,90 | -3,79 | 29,00 | 967 |
| Du Pont Co | 40,29 | -2,99 | 41,53 | 589 |
| Eastman Kodak | 29,29 | -4,16 | 30,56 | 855 |
| Eli Lilly | 54,51 | -0,89 | 55,00 | 1787 |
| EMC Corp | 6,69 | -8,36 | 7,30 | 4706 |
| Emerson Electric | 46,70 | -4,89 | 49,10 | 1161 |
| Exelon | 48,10 | +0,21 | 48,00 | 360 |
| Exxon Mobil | 33,78 | +0,39 | 33,65 | 5458 |
| Fannie Mae | 73,45 | -1,88 | 74,86 | 1642 |
| First Data Corp | 32,95 | -0,78 | 33,21 | 895 |
| Fleetboston Fin | 21,09 | -1,68 | 21,45 | 1891 |
| Ford Motor Co | 12,40 | -4,98 | 13,05 | 2617 |
| Gap Inc | 11,14 | -5,19 | 11,75 | 1234 |
| Genentech | 32,24 | -2,30 | 33,00 | 920 |
| General Elec Co | 30,10 | -4,14 | 31,40 | 12381 |
| General Motors | 44,58 | -2,75 | 45,84 | 1594 |
| Gillette Co | 32,81 | +0,09 | 32,78 | 818 |
| Goldman Sachs Gr | 70,61 | -1,92 | 71,99 | 1400 |
| HJ Heinz Co | 38,84 | +0,70 | 38,57 | 307 |
| Halliburton Co | 12,11 | -3,58 | 12,56 | 1122 |
| HCA-Healthcare | 46,91 | -0,19 | 47,00 | 588 |
| Hewlett-Packard | 12,92 | -5,62 | 13,69 | 3745 |
| Home Depot Inc | 28,57 | -3,58 | 29,63 | 2867 |
| Honeywell Int | 31,08 | -1,33 | 31,50 | 915 |
| Household Int | 39,70 | -3,78 | 41,26 | 883 |
| Illinois Tool Works | 62,10 | -3,69 | 64,48 | 283 |
| IBM | 67,88 | -0,54 | 68,25 | 2236 |
| Intl Paper | 38,39 | -2,86 | 39,52 | 813 |
| Johnson&Johnson | 53,09 | +3,25 | 51,42 | 3388 |
| J P Morgan Chase | 24,21 | -3,24 | 25,02 | 3701 |
| Kimberly-Clark | 60,40 | +0,17 | 60,30 | 519 |
| Kohls | 63,45 | -2,43 | 65,03 | 1144 |
| Kroger | 19,11 | -0,36 | 19,18 | 941 |
| Lehman Brothers | 54,10 | -2,66 | 55,58 | 594 |
| Lockheed Martin | 62,70 | -1,06 | 63,37 | 874 |
| Lowes Cos | 33,59 | -5,19 | 35,43 | 1866 |
| Lucent Tech | 1,55 | -3,73 | 1,61 | 2979 |
| Marsh & McLennan | 45,08 | -0,99 | 45,53 | 819 |
| MBNA Corp | 18,01 | -4,46 | 18,85 | 1656 |
| McDonalds Corp | 23,93 | -1,68 | 24,34 | 1705 |
| Medtronic | 39,43 | -0,43 | 39,60 | 686 |
| Merck & Co | 49,16 | +2,52 | 47,95 | 2337 |
| Merrill Lynch | 33,64 | -2,77 | 34,60 | 1895 |
| Metlife Inc | 26,85 | -4,38 | 28,08 | 614 |
| Micron Tech | 18,15 | -1,89 | 18,50 | 2977 |
| Microsoft | 44,99 | -1,66 | 45,75 | 17734 |
| Minnesota Mining | 120,99 | -0,93 | 122,13 | 915 |
| MS Dean Witter | 38,48 | -2,95 | 39,65 | 1477 |
| Motorola Inc | 11,12 | -2,46 | 11,40 | 3011 |
| Occidental Petr | 25,47 | -1,09 | 25,75 | 311 |
| Omnicom Group | 48,10 | -8,43 | 52,53 | 1128 |
| Pfizer Inc | 31,64 | +0,44 | 31,50 | 5922 |
| Philip Morris | 46,40 | +2,84 | 45,12 | 2519 |
| Raytheon Co | 33,08 | +0,85 | 32,80 | 686 |
| SBC Comms | 28,00 | +2,00 | 27,45 | 2592 |
| Schering-plough | 25,08 | +2,16 | 24,55 | 1520 |
| Sears Roebuck | 43,56 | -4,47 | 45,60 | 551 |
| Sprint | 9,27 | +1,31 | 9,15 | 1274 |
| Tenet Healthcare | 48,15 | +0,99 | 47,68 | 886 |
| Texas Instrument | 19,53 | -7,48 | 21,11 | 8145 |
| Textron Inc | 37,67 | -2,99 | 38,83 | 226 |
| Tyco Int | 12,95 | +1,09 | 12,81 | 4718 |
| Unisys Corp | 7,21 | -4,50 | 7,55 | 188 |
| UPS | 63,05 | -1,67 | 64,12 | 1704 |
| United Tech | 66,73 | -1,80 | 67,95 | 805 |
| Unitedhealth Gr | 85,24 | -1,15 | 86,23 | 785 |
| US Bancorp | 20,81 | +1,41 | 20,52 | 1368 |
| Verizon Comm | 32,17 | +2,58 | 31,36 | 2114 |
| Wachovia | 34,50 | -0,86 | 34,80 | 865 |
| Wal-Mart Stores | 46,28 | -2,36 | 47,40 | 3418 |
| Walt Disney Co | 15,00 | -10,87 | 16,83 | 12065 |
| Washington Mutual | 36,08 | -1,37 | 36,58 | 762 |
| Wells Fargo | 49,25 | -0,20 | 49,35 | 1346 |
| Xerox Corp | 6,24 | -5,17 | 6,58 | 732 |
По данным агентства Reuters.