| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Япония (JPY) | ||||
| Asahi Kasei | 357,0 | +2,59 | 348,0 | 2750 |
| Daiwa Securities | 636,0 | +4,61 | 608,0 | 7174 |
| Fuji Photo Film | 3880,0 | +1,31 | 3830,0 | 1677 |
| Fujitsu Ltd | 626,0 | -0,63 | 630,0 | 13767 |
| Honda Motor Co | 5080,0 | +2,83 | 4940,0 | 2724 |
| Japan Telecom* | 392,0 | +1,29 | 387,0 | 3 |
| Kao Corp | 2775,0 | -0,18 | 2780,0 | 1928 |
| KDDI* | 356,0 | -0,28 | 357,0 | 16 |
| Matsushita Comm | 4410,0 | +2,80 | 4290,0 | 691 |
| Mitsubishi Fin Gr* | 813,0 | +0,99 | 805,0 | 8 |
| Mitsubishi Chem | 234,0 | +2,63 | 228,0 | 4868 |
| Mitsubishi Electric | 425,0 | +0,95 | 421,0 | 4540 |
| NEC Corp | 668,0 | +0,75 | 663,0 | 8186 |
| Nippon Steel Corp | 171,0 | — | 171,0 | 10738 |
| Nissan Motor Co | 896,0 | +2,99 | 870,0 | 7559 |
| NTT* | 508,0 | +2,01 | 498,0 | 13 |
| NTT DoCoMo* | 284,0 | +2,90 | 276,0 | 52 |
| Pioneer | 2200,0 | +1,38 | 2170,0 | 1940 |
| Ricoh | 2140,0 | +0,71 | 2125,0 | 2312 |
| Seikisui House | 934,0 | +0,86 | 926,0 | 2214 |
| Shin-Etsu Chem | 4200,0 | +1,45 | 4140,0 | 1165 |
| Sumitomo Chem | 471,0 | +2,84 | 458,0 | 2203 |
| Sumitomo Mitsui | 627,0 | +0,80 | 622,0 | 12295 |
| TDK Corp | 5530,0 | +4,54 | 5290,0 | 932 |
| Toshiba Corp | 420,0 | +1,69 | 413,0 | 8822 |
| Toyota Motor Co | 3140,0 | +4,84 | 2995,0 | 8395 |
| UFJ Holdings* | 275,0 | +1,85 | 270,0 | 12 |
| Франция (EUR) | ||||
| Alcatel | 4,85 | -2,81 | 4,99 | 10901 |
| Axa | 13,19 | +6,80 | 12,35 | 11375 |
| BNP Paribas | 49,20 | -0,40 | 49,40 | 4450 |
| Bouygues | 23,34 | +0,04 | 23,33 | 952 |
| Danon | 126,90 | +1,12 | 125,50 | 654 |
| EADS | 16,60 | +3,43 | 16,05 | 1762 |
| France Telecom | 14,95 | +4,04 | 14,37 | 6117 |
| Lafarge | 88,05 | +0,63 | 87,50 | 442 |
| Michelin | 39,50 | -0,50 | 39,70 | 392 |
| Pechiney | 37,30 | +0,81 | 37,00 | 334 |
| Peugeot | 44,03 | -4,49 | 46,10 | 2175 |
| Renault | 48,14 | -0,12 | 48,20 | 1240 |
| Sanofi-Synthelab | 65,25 | +2,59 | 63,60 | 1919 |
| Schneider Elec | 48,54 | +0,91 | 48,10 | 581 |
| STMicroelectronics | 20,40 | +2,67 | 19,87 | 3952 |
| Total Fina Elf | 148,80 | +0,68 | 147,80 | 2195 |
| Vivendi Universal | 17,00 | +2,72 | 16,55 | 6937 |
| Великобритания (GBp) | ||||
| ARM Holdings | 158,00 | +6,08 | 148,00 | 18152 |
| BAE System | 304,00 | -1,14 | 307,50 | 5443 |
| Barclays | 464,00 | +3,57 | 448,00 | 14219 |
| BP | 522,72 | +2,34 | 512,00 | 32137 |
| BAT | 716,00 | +1,42 | 706,00 | 7724 |
| British Airways | 146,95 | -0,68 | 148,00 | 7726 |
| British Telecom | 199,00 | +1,02 | 197,00 | 16270 |
| Cable & Wireless | 157,75 | -3,37 | 163,25 | 7441 |
| Cadbury Schweppes | 484,50 | +3,09 | 470,00 | 10246 |
| HSBC Hldg | 750,00 | +0,74 | 745,00 | 32026 |
| Lloyds TSB Grp | 596,00 | +4,57 | 569,00 | 19691 |
| Marks & Spencer | 340,00 | +1,49 | 335,00 | 5527 |
| National Grid | 460,50 | +1,43 | 454,00 | 5737 |
| Prudential | 501,99 | +5,02 | 478,00 | 5592 |
| Reuters Group | 257,75 | +1,68 | 253,50 | 7396 |
| Rio Tinto | 1090,00 | +0,18 | 1088,00 | 3124 |
| Sainsbury | 315,00 | — | 315,00 | 5613 |
| Shell Trnpt | 447,13 | +1,82 | 438,50 | 29443 |
| Unilever | 612,50 | +2,34 | 598,50 | 14726 |
| Vodafone Airtch | 96,75 | +0,52 | 96,50 | 244366 |
| Германия (EUR) | ||||
| Allianz AG | 133,00 | -0,08 | 133,10 | 1759 |
| BASF | 42,61 | +1,55 | 41,96 | 3642 |
| Bayer AG | 23,86 | +1,32 | 23,55 | 3709 |
| BMW | 38,50 | -0,13 | 38,55 | 4522 |
| Commerzbank AG | 10,86 | +1,69 | 10,68 | 1786 |
| Daimler-Chrysler | 45,21 | +1,46 | 44,56 | 5901 |
| Deutsche Bank n | 61,45 | +1,69 | 60,43 | 4268 |
| Dt Telekom n | 11,46 | +0,79 | 11,37 | 14686 |
| Hypovereinsbank | 21,35 | -0,19 | 21,39 | 3098 |
| Infineon Tech | 12,29 | -1,29 | 12,45 | 5108 |
| Merck KGaA | 21,90 | +1,01 | 21,68 | 122 |
| Munich Re | 199,90 | +0,96 | 198,00 | 872 |
| Sap AG | 77,03 | +3,40 | 74,50 | 1163 |
| Siemens | 48,35 | -0,41 | 48,55 | 5131 |
| Volkswagen AG | 48,09 | +1,89 | 47,20 | 2577 |
| США ($) | ||||
| Abbott Labs | 40,12 | -1,55 | 40,75 | 1453 |
| Agilent Tech | 16,62 | -3,37 | 17,20 | 395 |
| Alcoa | 25,67 | +0,43 | 25,56 | 650 |
| Allstate Corp | 37,70 | -0,68 | 37,96 | 870 |
| Alltel | 40,30 | -0,98 | 40,70 | 336 |
| Amer Electric Power | 32,41 | +1,19 | 32,03 | 448 |
| Amer Express Co | 35,07 | +0,06 | 35,05 | 1452 |
| AIG | 65,83 | +0,49 | 65,51 | 1854 |
| Analog Devices | 22,99 | -0,69 | 23,15 | 812 |
| Anheuser-Busch | 51,88 | — | 51,88 | 613 |
| AOL Time Warner | 10,90 | -2,59 | 11,19 | 4656 |
| Apple Comp Inc | 14,94 | -2,35 | 15,30 | 1699 |
| AT&T | 9,96 | +1,63 | 9,80 | 5865 |
| AT&T Wireless Gr | 4,55 | -5,01 | 4,79 | 1459 |
| Automatic Data Proc | 37,29 | -1,77 | 37,96 | 620 |
| Bank of America | 68,22 | -0,25 | 68,39 | 1974 |
| Bank of New-York | 33,00 | -0,96 | 33,32 | 990 |
| Bank One | 39,15 | -0,91 | 39,51 | 1803 |
| Baxter Int | 37,72 | -1,15 | 38,16 | 448 |
| BCE Inc | 16,97 | +1,68 | 16,69 | 113 |
| Bellsouth Corp | 24,43 | -0,69 | 24,60 | 1250 |
| Berkshire cl a* | 70,45 | -0,62 | 70,89 | 1 |
| Berkshire cl b* | 2,35 | -0,38 | 2,36 | 3 |
| Boeing Co | 41,12 | -0,92 | 41,50 | 749 |
| Bristol Myers sq | 23,69 | +0,59 | 23,55 | 1515 |
| Cardinal Health | 60,17 | -2,11 | 61,47 | 1049 |
| Carnival | 25,02 | -0,87 | 25,24 | 382 |
| Caterpillar Inc | 43,88 | -1,50 | 44,55 | 670 |
| Charles Schwab | 8,51 | +3,03 | 8,26 | 684 |
| ChevronTexaco | 75,64 | +1,45 | 74,56 | 820 |
| Cigna | 82,70 | +0,71 | 82,12 | 347 |
| Citigroup | 33,80 | -0,29 | 33,90 | 6722 |
| Coca-Cola Co | 51,00 | +0,35 | 50,82 | 1141 |
| Colgate Palmoliv | 53,53 | -1,11 | 54,13 | 569 |
| Cox Comms | 20,63 | -4,14 | 21,52 | 701 |
| Daimler-Chrysler | 43,61 | +0,25 | 43,50 | 301 |
| Delta Air Lines | 14,55 | -0,27 | 14,59 | 222 |
| Dow Chemical Co | 29,22 | -0,20 | 29,28 | 623 |
| Du Pont Co | 42,12 | -0,19 | 42,20 | 659 |
| Eastman Kodak | 30,10 | -0,63 | 30,29 | 245 |
| Eli Lilly | 57,50 | +1,21 | 56,81 | 855 |
| EMC Corp | 7,06 | -1,67 | 7,18 | 3591 |
| Emerson Electric | 48,87 | +1,96 | 47,93 | 379 |
| Exelon | 49,35 | +1,09 | 48,82 | 360 |
| Exxon Mobil | 36,07 | +0,84 | 36,00 | 3926 |
| Fannie Mae | 75,00 | +2,43 | 73,22 | 1441 |
| First Data Corp | 34,40 | -1,57 | 34,95 | 1171 |
| Fleetboston Fin | 24,20 | +2,46 | 23,62 | 2146 |
| Ford Motor Co | 11,66 | -2,18 | 11,92 | 3491 |
| Gap Inc | 11,00 | -1,43 | 11,16 | 800 |
| Genentech | 34,53 | +0,23 | 34,45 | 521 |
| General Elec Co | 32,13 | +0,56 | 31,95 | 5956 |
| General Motors | 44,43 | +0,52 | 44,20 | 1087 |
| Gillette Co | 31,99 | -1,48 | 32,47 | 515 |
| Goldman Sachs Gr | 74,58 | +0,38 | 74,30 | 1641 |
| HJ Heinz Co | 38,60 | +0,55 | 38,39 | 228 |
| Halliburton Co | 13,51 | +2,27 | 13,21 | 796 |
| HCA-Healthcare | 46,00 | -2,62 | 47,24 | 1573 |
| Hewlett-Packard | 13,15 | -2,95 | 13,55 | 2104 |
| Home Depot Inc | 27,62 | +1,77 | 27,14 | 5128 |
| Honeywell Int | 32,81 | -3,13 | 33,87 | 1525 |
| Household Int | 40,32 | -1,56 | 40,96 | 1943 |
| Illinois Tool Works | 65,79 | +0,47 | 65,48 | 222 |
| IBM | 72,62 | +1,41 | 71,61 | 2158 |
| Intl Paper | 39,95 | +0,08 | 39,92 | 777 |
| Johnson&Johnson | 54,63 | +0,11 | 54,57 | 2226 |
| J P Morgan Chase | 25,91 | -1,74 | 26,37 | 3893 |
| Kimberly-Clark | 60,38 | -0,36 | 60,60 | 278 |
| Kohls | 66,95 | -1,63 | 68,06 | 821 |
| Kroger | 19,88 | -0,30 | 19,94 | 492 |
| Lehman Brothers | 56,76 | -0,86 | 57,25 | 1191 |
| Lockheed Martin | 66,46 | +0,17 | 66,35 | 583 |
| Lowes Cos | 34,55 | -1,90 | 35,22 | 1612 |
| Lucent Tech | 1,51 | — | 1,51 | 5411 |
| Marsh & McLennan | 46,99 | +0,41 | 46,80 | 371 |
| MBNA Corp | 18,72 | -1,63 | 19,03 | 1336 |
| McDonalds Corp | 22,18 | -1,42 | 22,50 | 2611 |
| Medtronic | 41,12 | +0,76 | 40,81 | 656 |
| Merck & Co | 51,00 | +1,29 | 50,35 | 2016 |
| Merrill Lynch | 35,38 | +0,80 | 35,10 | 1955 |
| Metlife Inc | 27,00 | +0,63 | 26,83 | 472 |
| Micron Tech | 18,60 | -3,13 | 19,20 | 1215 |
| Microsoft | 48,77 | -0,29 | 48,91 | 13615 |
| Minnesota Mining | 125,55 | -0,52 | 126,20 | 624 |
| MS Dean Witter | 41,76 | +1,41 | 41,18 | 1739 |
| Motorola Inc | 11,70 | -0,85 | 11,80 | 4779 |
| Occidental Petr | 27,69 | +1,43 | 27,30 | 388 |
| Omnicom Group | 56,10 | +0,27 | 55,95 | 648 |
| Pfizer Inc | 33,04 | -0,36 | 33,16 | 5544 |
| Philip Morris | 49,36 | +0,35 | 49,19 | 1380 |
| Raytheon Co | 34,67 | +0,43 | 34,52 | 459 |
| SBC Comms | 26,96 | +1,24 | 26,63 | 1612 |
| Schering-plough | 23,00 | +0,52 | 22,88 | 2196 |
| Sears Roebuck | 42,53 | -1,66 | 43,25 | 963 |
| Sprint | 9,95 | +0,51 | 9,90 | 1002 |
| Tenet Healthcare | 47,94 | -3,64 | 49,75 | 1400 |
| Texas Instrument | 20,25 | -1,17 | 20,49 | 2788 |
| Textron Inc | 39,63 | -0,90 | 39,99 | 97 |
| Tyco Int | 11,98 | -0,99 | 12,10 | 2709 |
| Unisys Corp | 7,88 | +0,77 | 7,82 | 251 |
| UPS | 64,34 | +0,14 | 64,25 | 1242 |
| United Tech | 68,73 | -0,28 | 68,92 | 618 |
| Unitedhealth Gr | 87,95 | -0,27 | 88,19 | 784 |
| US Bancorp | 21,28 | -1,89 | 21,69 | 1131 |
| Verizon Comm | 30,47 | +2,59 | 29,70 | 2065 |
| Wachovia | 35,50 | -1,42 | 36,01 | 891 |
| Wal-Mart Stores | 48,45 | -1,50 | 49,19 | 2991 |
| Walt Disney Co | 14,40 | -0,69 | 14,50 | 3061 |
| Washington Mutual | 37,54 | -1,00 | 37,92 | 1230 |
| Wells Fargo | 51,48 | +0,10 | 51,43 | 1499 |
| Xerox Corp | 6,25 | -3,10 | 6,45 | 664 |
По данным агентства Reuters.