| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Япония (JPY) | ||||
| Asahi Kasei | 346,0 | -0,86 | 349,0 | 2915 |
| Daiwa Securities | 613,0 | -2,08 | 626,0 | 3988 |
| Fuji Photo Film | 3860,0 | +2,39 | 3770,0 | 1507 |
| Fujitsu Ltd | 636,0 | -3,64 | 660,0 | 12091 |
| Honda Motor Co | 4770,0 | +0,63 | 4740,0 | 2816 |
| Japan Telecom* | 393,0 | +5,93 | 371,0 | 6 |
| Kao Corp | 2770,0 | +0,36 | 2760,0 | 2082 |
| KDDI* | 363,0 | -0,82 | 366,0 | 13 |
| Matsushita Comm | 4230,0 | -0,70 | 4260,0 | 305 |
| Mitsubishi Fin Gr* | 810,0 | +1,00 | 802,0 | 6 |
| Mitsubishi Chem | 224,0 | -3,03 | 231,0 | 3545 |
| Mitsubishi Electric | 429,0 | +0,23 | 428,0 | 2775 |
| NEC Corp | 640,0 | -4,62 | 671,0 | 15898 |
| Nippon Steel Corp | 161,0 | -6,40 | 172,0 | 50863 |
| Nissan Motor Co | 855,0 | +1,42 | 843,0 | 6173 |
| NTT* | 490,0 | +1,24 | 484,0 | 14 |
| NTT DoCoMo* | 281,0 | +2,18 | 275,0 | 79 |
| Pioneer | 2215,0 | +2,78 | 2155,0 | 1148 |
| Ricoh | 2065,0 | +0,49 | 2055,0 | 1949 |
| Seikisui House | 912,0 | -0,98 | 921,0 | 1294 |
| Shin-Etsu Chem | 3890,0 | -1,02 | 3930,0 | 2074 |
| Sumitomo Chem | 453,0 | -1,52 | 460,0 | 2044 |
| Sumitomo Mitsui | 645,0 | +4,03 | 620,0 | 17419 |
| TDK Corp | 5270,0 | -1,31 | 5340,0 | 461 |
| Toshiba Corp | 412,0 | -1,90 | 420,0 | 8787 |
| Toyota Motor Co | 2870,0 | -1,37 | 2910,0 | 3297 |
| UFJ Holdings* | 286,0 | -1,04 | 289,0 | 10 |
| Франция (EUR) | ||||
| Alcatel | 4,72 | -3,48 | 4,89 | 7086 |
| Axa | 10,91 | -4,05 | 11,37 | 7567 |
| BNP Paribas | 44,41 | -2,18 | 45,40 | 3421 |
| Bouygues | 21,36 | -2,91 | 22,00 | 614 |
| Danon | 116,30 | -2,35 | 119,10 | 472 |
| EADS | 15,26 | -0,91 | 15,40 | 749 |
| France Telecom | 12,70 | -4,01 | 13,23 | 6597 |
| Lafarge | 81,95 | -1,44 | 83,15 | 581 |
| Michelin | 39,25 | -3,44 | 40,65 | 316 |
| Pechiney | 37,35 | -4,48 | 39,10 | 532 |
| Peugeot | 46,23 | -4,29 | 48,30 | 875 |
| Renault | 45,15 | -1,20 | 45,70 | 670 |
| Sanofi-Synthelab | 60,00 | +2,13 | 58,75 | 1698 |
| Schneider Elec | 45,50 | -0,24 | 45,61 | 526 |
| STMicroelectronics | 18,71 | -3,56 | 19,40 | 3288 |
| Total Fina Elf | 138,50 | -1,77 | 141,00 | 2316 |
| Vivendi Universal | 14,60 | -1,02 | 14,75 | 3997 |
| Великобритания (GBp) | ||||
| ARM Holdings | 130,50 | -5,45 | 137,50 | 12719 |
| BAE System | 295,75 | -3,98 | 308,00 | 6585 |
| Barclays | 412,00 | -2,94 | 424,50 | 24140 |
| BP | 479,00 | +0,84 | 475,00 | 29741 |
| BAT | 715,00 | -1,38 | 725,00 | 4824 |
| British Airways | 135,55 | -3,39 | 140,00 | 10124 |
| British Telecom | 188,50 | -1,31 | 191,00 | 21014 |
| Cable & Wireless | 159,75 | -3,18 | 165,00 | 5105 |
| Cadbury Schweppes | 440,25 | — | 440,00 | 4020 |
| HSBC Hldg | 710,50 | +0,92 | 704,00 | 39799 |
| Lloyds TSB Grp | 574,00 | -2,71 | 590,00 | 16543 |
| Marks & Spencer | 325,87 | -2,98 | 335,75 | 4259 |
| National Grid | 435,00 | -0,85 | 438,75 | 5565 |
| Prudential | 457,50 | -0,44 | 459,50 | 10088 |
| Reuters Group | 236,20 | -5,98 | 251,00 | 6896 |
| Rio Tinto | 986,00 | -4,18 | 1029,00 | 5039 |
| Sainsbury | 307,00 | -2,23 | 314,00 | 3827 |
| Shell Trnpt | 410,78 | -0,24 | 410,50 | 24251 |
| Unilever | 583,50 | +0,43 | 581,00 | 23528 |
| Vodafone Airtch | 89,25 | -2,99 | 92,00 | 181150 |
| Германия (EUR) | ||||
| Allianz AG | 125,21 | -6,20 | 133,49 | 1539 |
| BASF | 37,70 | -3,70 | 39,15 | 3076 |
| Bayer AG | 22,25 | -6,08 | 23,69 | 4244 |
| BMW | 37,58 | -1,91 | 38,31 | 1699 |
| Commerzbank AG | 10,13 | -0,30 | 10,16 | 2576 |
| Daimler-Chrysler | 40,11 | -4,32 | 41,92 | 4278 |
| Deutsche Bank n | 56,40 | -2,46 | 57,82 | 3080 |
| Dt Telekom n | 10,58 | -2,04 | 10,80 | 12465 |
| Hypovereinsbank | 18,68 | -5,56 | 19,78 | 1589 |
| Infineon Tech | 11,83 | -6,48 | 12,65 | 3362 |
| Merck KGaA | 20,35 | +0,84 | 20,18 | 62 |
| Munich Re | 179,50 | -4,89 | 188,72 | 846 |
| Sap AG | 68,55 | -4,51 | 71,79 | 932 |
| Siemens | 43,18 | -4,15 | 45,05 | 5102 |
| Volkswagen AG | 43,93 | -2,49 | 45,05 | 1592 |
| США ($) | ||||
| Abbott Labs | 39,10 | -2,54 | 40,12 | 868 |
| Agilent Tech | 16,00 | -4,99 | 16,84 | 338 |
| Alcoa | 24,90 | -2,35 | 25,50 | 831 |
| Allstate Corp | 37,39 | +0,27 | 37,29 | 665 |
| Alltel | 39,50 | -2,18 | 40,38 | 332 |
| Amer Electric Power | 31,64 | +1,87 | 31,06 | 727 |
| Amer Express Co | 32,41 | -1,85 | 33,02 | 1856 |
| AIG | 59,10 | -1,91 | 60,25 | 1756 |
| Analog Devices | 19,91 | -5,19 | 21,00 | 745 |
| Anheuser-Busch | 50,95 | +0,28 | 50,81 | 646 |
| AOL Time Warner | 9,90 | -3,41 | 10,25 | 7931 |
| Apple Comp Inc | 14,23 | -1,52 | 14,45 | 960 |
| AT&T | 9,00 | -6,25 | 9,60 | 3047 |
| AT&T Wireless Gr | 3,92 | -10,30 | 4,37 | 1900 |
| Automatic Data Proc | 35,00 | -3,31 | 36,20 | 1185 |
| Bank of America | 62,24 | -2,00 | 63,51 | 1896 |
| Bank of New York | 30,19 | -1,79 | 30,74 | 548 |
| Bank One | 36,29 | -2,10 | 37,07 | 1679 |
| Baxter Int | 37,71 | -1,39 | 38,24 | 665 |
| BCE Inc | 16,16 | -0,31 | 16,21 | 48 |
| Bellsouth Corp | 25,10 | -3,28 | 25,95 | 1390 |
| Berkshire cl a* | 70,00 | -0,43 | 70,30 | 1 |
| Berkshire cl b* | 2,33 | -0,68 | 2,35 | 2 |
| Boeing Co | 39,59 | -0,65 | 39,85 | 707 |
| Bristol Myers sq | 22,30 | -2,66 | 22,91 | 953 |
| Cardinal Health | 53,40 | -1,46 | 54,19 | 415 |
| Carnival | 23,69 | -1,04 | 23,94 | 716 |
| Caterpillar Inc | 41,35 | -0,60 | 41,60 | 488 |
| Charles Schwab | 8,02 | -2,91 | 8,26 | 955 |
| ChevronTexaco | 70,91 | +0,16 | 70,80 | 710 |
| Cigna | 80,38 | -4,25 | 83,95 | 680 |
| Citigroup | 29,50 | -4,47 | 30,88 | 5360 |
| Coca-Cola Co | 49,56 | -1,08 | 50,10 | 1096 |
| Colgate Palmoliv | 51,80 | -1,05 | 52,35 | 634 |
| Cox Comms | 20,44 | -18,31 | 25,02 | 2820 |
| Daimler-Chrysler | 39,71 | -2,81 | 40,86 | 272 |
| Delta Air Lines | 13,84 | -0,22 | 13,90 | 479 |
| Dow Chemical Co | 27,50 | +0,04 | 27,49 | 548 |
| Du Pont Co | 39,05 | -0,10 | 39,09 | 825 |
| Eastman Kodak | 28,58 | -2,22 | 29,23 | 418 |
| Eli Lilly | 52,66 | -2,28 | 53,89 | 1005 |
| EMC Corp | 6,61 | +0,61 | 6,57 | 2353 |
| Emerson Electric | 45,65 | -2,16 | 46,66 | 337 |
| Exelon | 48,28 | +3,23 | 46,77 | 238 |
| Exxon Mobil | 33,87 | +0,77 | 33,61 | 3381 |
| Fannie Mae | 71,64 | -0,71 | 72,15 | 1245 |
| First Data Corp | 32,10 | -1,98 | 32,75 | 567 |
| Fleetboston Fin | 20,40 | -2,39 | 20,90 | 1010 |
| Ford Motor Co | 12,07 | -3,05 | 12,45 | 3044 |
| Gap Inc | 11,15 | -0,89 | 11,25 | 658 |
| Genentech | 31,51 | -5,18 | 33,23 | 339 |
| General Elec Co | 28,95 | -1,86 | 29,50 | 6945 |
| General Motors | 42,57 | -1,64 | 43,28 | 1564 |
| Gillette Co | 31,92 | -2,09 | 32,60 | 677 |
| Goldman Sachs Gr | 68,42 | -2,94 | 70,49 | 1676 |
| HJ Heinz Co | 37,76 | -0,68 | 38,02 | 249 |
| Halliburton Co | 11,91 | -0,42 | 11,96 | 507 |
| HCA-Healthcare | 46,15 | -1,18 | 46,70 | 556 |
| Hewlett-Packard | 12,51 | -2,27 | 12,80 | 2303 |
| Home Depot Inc | 28,14 | -1,02 | 28,43 | 2119 |
| Honeywell Int | 30,10 | -0,82 | 30,35 | 807 |
| Household Int | 38,00 | -3,68 | 39,45 | 893 |
| Illinois Tool Works | 61,26 | +0,10 | 61,20 | 321 |
| IBM | 67,51 | -0,63 | 67,94 | 1461 |
| Intl Paper | 37,32 | -0,74 | 37,60 | 613 |
| Johnson&Johnson | 51,07 | -2,26 | 52,25 | 1668 |
| J P Morgan Chase | 22,58 | -5,32 | 23,85 | 3745 |
| Kimberly-Clark | 59,44 | -0,93 | 60,00 | 360 |
| Kohls | 63,50 | -1,69 | 64,59 | 1054 |
| Kroger | 18,87 | -0,05 | 18,88 | 534 |
| Lehman Brothers | 51,81 | -2,98 | 53,40 | 708 |
| Lockheed Martin | 61,60 | -0,29 | 61,78 | 914 |
| Lowes Cos | 34,10 | +1,79 | 33,50 | 1217 |
| Lucent Tech | 1,60 | +5,26 | 1,52 | 4779 |
| Marsh & McLennan | 44,19 | -1,47 | 44,85 | 386 |
| MBNA Corp | 16,92 | -3,97 | 17,62 | 1725 |
| McDonalds Corp | 23,97 | +0,71 | 23,80 | 867 |
| Medtronic | 38,90 | -0,21 | 38,98 | 634 |
| Merck & Co | 47,25 | -1,27 | 47,86 | 1238 |
| Merrill Lynch | 32,15 | -3,80 | 33,42 | 1925 |
| Metlife Inc | 26,21 | -1,84 | 26,70 | 390 |
| Micron Tech | 17,66 | -2,86 | 18,18 | 1657 |
| Microsoft | 44,11 | -0,68 | 44,41 | 14671 |
| Minnesota Mining | 118,70 | -0,98 | 119,87 | 592 |
| MS Dean Witter | 37,26 | -2,66 | 38,28 | 1253 |
| Motorola Inc | 10,56 | -4,35 | 11,04 | 1861 |
| Occidental Petr | 25,64 | +0,75 | 25,45 | 290 |
| Omnicom Group | 50,11 | -1,34 | 50,79 | 547 |
| Pfizer Inc | 30,66 | -0,78 | 30,90 | 3786 |
| Philip Morris | 46,34 | +2,50 | 45,21 | 2509 |
| Raytheon Co | 31,85 | -1,18 | 32,23 | 252 |
| SBC Comms | 26,29 | -4,57 | 27,55 | 1875 |
| Schering-plough | 23,50 | -5,05 | 24,75 | 933 |
| Sears Roebuck | 42,85 | -0,12 | 42,90 | 889 |
| Sprint | 9,00 | -2,70 | 9,25 | 1151 |
| Tenet Healthcare | 48,35 | +1,00 | 47,87 | 640 |
| Texas Instrument | 18,81 | -5,81 | 19,97 | 3369 |
| Textron Inc | 37,07 | +0,19 | 37,00 | 112 |
| Tyco Int | 12,95 | -3,00 | 13,35 | 4960 |
| Unisys Corp | 7,57 | +3,27 | 7,33 | 439 |
| UPS | 62,23 | -0,91 | 62,80 | 723 |
| United Tech | 64,70 | -1,54 | 65,71 | 981 |
| Unitedhealth Gr | 83,32 | -2,08 | 85,09 | 796 |
| US Bancorp | 19,95 | -2,64 | 20,49 | 864 |
| Verizon Comm | 30,27 | -5,35 | 31,98 | 3357 |
| Wachovia | 33,54 | -1,38 | 34,01 | 1089 |
| Wal-Mart Stores | 46,30 | +0,43 | 46,10 | 2320 |
| Walt Disney Co | 14,51 | -5,23 | 15,31 | 3111 |
| Washington Mutual | 35,30 | -2,19 | 36,09 | 878 |
| Wells Fargo | 48,31 | -1,23 | 48,91 | 1221 |
| Xerox Corp | 6,20 | -2,97 | 6,39 | 732 |
По данным агентства Reuters.