| 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 | 150,20 | +1,62 | 147,80 | 2372 |
| Vivendi Universal | 17,00 | +2,72 | 16,55 | 6937 |
| Великобритания (GBp) | ||||
| ARM Holdings | 150,18 | +7,77 | 148,00 | 20881 |
| BAE System | 304,25 | -1,06 | 307,50 | 7473 |
| Barclays | 456,13 | +4,02 | 448,00 | 18703 |
| BP | 513,80 | +2,44 | 512,00 | 46031 |
| BAT | 715,52 | +0,28 | 706,00 | 9898 |
| British Airways | 148,00 | — | 148,00 | 8984 |
| British Telecom | 200,75 | +1,90 | 197,00 | 24279 |
| Cable & Wireless | 158,00 | -3,22 | 163,25 | 9891 |
| Cadbury Schweppes | 486,00 | +3,40 | 470,00 | 13276 |
| HSBC Hldg | 748,21 | +0,67 | 745,00 | 38536 |
| Lloyds TSB Grp | 597,81 | +5,10 | 569,00 | 25905 |
| Marks & Spencer | 341,00 | +1,79 | 335,00 | 7308 |
| National Grid | 456,22 | +1,54 | 454,00 | 6885 |
| Prudential | 505,00 | +5,65 | 478,00 | 7034 |
| Reuters Group | 259,75 | +2,47 | 253,50 | 8946 |
| Rio Tinto | 1091,00 | +0,28 | 1088,00 | 4158 |
| Sainsbury | 318,50 | +1,11 | 315,00 | 6621 |
| Shell Trnpt | 438,96 | +2,05 | 438,50 | 35231 |
| Unilever | 612,50 | +2,34 | 598,50 | 16935 |
| Vodafone Airtch | 97,75 | +1,30 | 96,50 | 303022 |
| Германия (EUR) | ||||
| Allianz AG | 134,90 | +1,35 | 133,10 | 1896 |
| BASF | 42,95 | +2,36 | 41,96 | 3826 |
| Bayer AG | 25,47 | +8,15 | 23,55 | 4338 |
| BMW | 38,20 | -0,91 | 38,55 | 4705 |
| Commerzbank AG | 10,81 | +1,22 | 10,68 | 1951 |
| Daimler-Chrysler | 45,35 | +1,77 | 44,56 | 6378 |
| Deutsche Bank n | 61,80 | +2,27 | 60,43 | 4624 |
| Dt Telekom n | 11,55 | +1,58 | 11,37 | 15957 |
| Hypovereinsbank | 21,64 | +1,17 | 21,39 | 3207 |
| Infineon Tech | 12,36 | -0,72 | 12,45 | 5333 |
| Merck KGaA | 22,00 | +1,48 | 21,68 | 138 |
| Munich Re | 201,30 | +1,67 | 198,00 | 934 |
| Sap AG | 77,50 | +4,03 | 74,50 | 1283 |
| Siemens | 48,85 | +0,62 | 48,55 | 5492 |
| Volkswagen AG | 48,00 | +1,69 | 47,20 | 2789 |
| США ($) | ||||
| Abbott Labs | 40,33 | -1,03 | 40,75 | 3282 |
| Agilent Tech | 16,72 | -2,79 | 17,20 | 1507 |
| Alcoa | 26,20 | +2,50 | 25,56 | 2697 |
| Allstate Corp | 37,80 | -0,42 | 37,96 | 3284 |
| Alltel | 40,25 | -1,11 | 40,70 | 771 |
| Amer Electric Power | 32,64 | +1,90 | 32,03 | 1524 |
| Amer Express Co | 35,95 | +2,57 | 35,05 | 4799 |
| AIG | 66,95 | +2,20 | 65,51 | 5325 |
| Analog Devices | 22,92 | -0,99 | 23,15 | 2031 |
| Anheuser-Busch | 51,60 | -0,54 | 51,88 | 1947 |
| AOL Time Warner | 11,05 | -1,25 | 11,19 | 16421 |
| Apple Comp Inc | 15,00 | -1,96 | 15,30 | 3678 |
| AT&T | 10,00 | +2,04 | 9,80 | 14504 |
| AT&T Wireless Gr | 4,62 | -3,55 | 4,79 | 3351 |
| Automatic Data Proc | 37,46 | -1,32 | 37,96 | 1756 |
| Bank of America | 68,81 | +0,61 | 68,39 | 4934 |
| Bank of New-York | 33,38 | +0,18 | 33,32 | 2794 |
| Bank One | 39,95 | +1,11 | 39,51 | 4570 |
| Baxter Int | 37,89 | -0,71 | 38,16 | 2361 |
| BCE Inc | 17,00 | +1,86 | 16,69 | 404 |
| Bellsouth Corp | 23,95 | -2,64 | 24,60 | 4058 |
| Berkshire cl a* | 71,00 | +0,16 | 70,89 | 1 |
| Berkshire cl b* | 2,36 | +0,04 | 2,36 | 11 |
| Boeing Co | 41,00 | -1,20 | 41,50 | 2959 |
| Bristol Myers sq | 23,96 | +1,74 | 23,55 | 5118 |
| Cardinal Health | 60,58 | -1,45 | 61,47 | 2983 |
| Carnival | 24,95 | -1,15 | 25,24 | 1172 |
| Caterpillar Inc | 44,57 | +0,04 | 44,55 | 1819 |
| Charles Schwab | 8,57 | +3,75 | 8,26 | 2794 |
| ChevronTexaco | 75,55 | +1,33 | 74,56 | 2361 |
| Cigna | 83,39 | +1,55 | 82,12 | 800 |
| Citigroup | 34,31 | +1,21 | 33,90 | 17094 |
| Coca-Cola Co | 51,10 | +0,55 | 50,82 | 3419 |
| Colgate Palmoliv | 54,07 | -0,11 | 54,13 | 1784 |
| Cox Comms | 20,96 | -2,60 | 21,52 | 1696 |
| Daimler-Chrysler | 43,90 | +0,92 | 43,50 | 576 |
| Delta Air Lines | 14,60 | +0,07 | 14,59 | 999 |
| Dow Chemical Co | 29,13 | -0,51 | 29,28 | 2508 |
| Du Pont Co | 42,63 | +1,02 | 42,20 | 2090 |
| Eastman Kodak | 30,43 | +0,46 | 30,29 | 1122 |
| Eli Lilly | 57,22 | +0,72 | 56,81 | 2476 |
| EMC Corp | 6,94 | -3,34 | 7,18 | 8588 |
| Emerson Electric | 48,18 | +0,52 | 47,93 | 1117 |
| Exelon | 49,20 | +0,78 | 48,82 | 1161 |
| Exxon Mobil | 36,10 | +0,92 | 36,00 | 10140 |
| Fannie Mae | 75,10 | +2,57 | 73,22 | 3575 |
| First Data Corp | 34,32 | -1,80 | 34,95 | 2863 |
| Fleetboston Fin | 24,19 | +2,41 | 23,62 | 5677 |
| Ford Motor Co | 11,84 | -0,67 | 11,92 | 7712 |
| Gap Inc | 11,17 | +0,09 | 11,16 | 3582 |
| Genentech | 34,95 | +1,45 | 34,45 | 1862 |
| General Elec Co | 32,40 | +1,41 | 31,95 | 19978 |
| General Motors | 44,50 | +0,68 | 44,20 | 3141 |
| Gillette Co | 31,83 | -1,97 | 32,47 | 1674 |
| Goldman Sachs Gr | 75,45 | +1,55 | 74,30 | 4060 |
| HJ Heinz Co | 38,94 | +1,43 | 38,39 | 1093 |
| Halliburton Co | 13,78 | +4,31 | 13,21 | 2047 |
| HCA-Healthcare | 45,52 | -3,64 | 47,24 | 3385 |
| Hewlett-Packard | 13,41 | -1,03 | 13,55 | 5276 |
| Home Depot Inc | 28,29 | +4,24 | 27,14 | 12352 |
| Honeywell Int | 32,75 | -3,31 | 33,87 | 4468 |
| Household Int | 40,45 | -1,25 | 40,96 | 4750 |
| Illinois Tool Works | 66,00 | +0,79 | 65,48 | 651 |
| IBM | 71,83 | +0,31 | 71,61 | 5232 |
| Intl Paper | 40,63 | +1,78 | 39,92 | 2296 |
| Johnson&Johnson | 54,51 | -0,11 | 54,57 | 5420 |
| J P Morgan Chase | 26,35 | -0,08 | 26,37 | 9750 |
| Kimberly-Clark | 59,84 | -1,25 | 60,60 | 1155 |
| Kohls | 68,03 | -0,04 | 68,06 | 1974 |
| Kroger | 19,80 | -0,70 | 19,94 | 1736 |
| Lehman Brothers | 58,50 | +2,18 | 57,25 | 3140 |
| Lockheed Martin | 65,60 | -1,13 | 66,35 | 1643 |
| Lowes Cos | 34,84 | -1,08 | 35,22 | 4962 |
| Lucent Tech | 1,49 | -1,32 | 1,51 | 10160 |
| Marsh & McLennan | 46,57 | -0,49 | 46,80 | 2046 |
| MBNA Corp | 19,24 | +1,10 | 19,03 | 3761 |
| McDonalds Corp | 22,76 | +1,16 | 22,50 | 6138 |
| Medtronic | 41,40 | +1,45 | 40,81 | 2176 |
| Merck & Co | 51,02 | +1,33 | 50,35 | 5783 |
| Merrill Lynch | 35,66 | +1,60 | 35,10 | 4736 |
| Metlife Inc | 27,09 | +0,97 | 26,83 | 1322 |
| Micron Tech | 18,90 | -1,56 | 19,20 | 3351 |
| Microsoft | 48,12 | -1,62 | 48,91 | 34660 |
| Minnesota Mining | 126,15 | -0,04 | 126,20 | 1711 |
| MS Dean Witter | 42,73 | +3,76 | 41,18 | 4908 |
| Motorola Inc | 12,00 | +1,69 | 11,80 | 13548 |
| Occidental Petr | 27,78 | +1,76 | 27,30 | 927 |
| Omnicom Group | 55,25 | -1,25 | 55,95 | 1837 |
| Pfizer Inc | 32,51 | -1,96 | 33,16 | 14807 |
| Philip Morris | 49,54 | +0,71 | 49,19 | 4321 |
| Raytheon Co | 34,78 | +0,75 | 34,52 | 1411 |
| SBC Comms | 26,96 | +1,24 | 26,63 | 5930 |
| Schering-plough | 22,90 | +0,09 | 22,88 | 5934 |
| Sears Roebuck | 44,64 | +3,21 | 43,25 | 2565 |
| Sprint | 9,89 | -0,10 | 9,90 | 2952 |
| Tenet Healthcare | 47,75 | -4,02 | 49,75 | 2869 |
| Texas Instrument | 20,92 | +2,10 | 20,49 | 10479 |
| Textron Inc | 39,77 | -0,55 | 39,99 | 342 |
| Tyco Int | 12,23 | +1,07 | 12,10 | 6912 |
| Unisys Corp | 7,85 | +0,38 | 7,82 | 823 |
| UPS | 64,65 | +0,62 | 64,25 | 4415 |
| United Tech | 68,90 | -0,03 | 68,92 | 1827 |
| Unitedhealth Gr | 88,30 | +0,12 | 88,19 | 1732 |
| US Bancorp | 21,78 | +0,41 | 21,69 | 3493 |
| Verizon Comm | 30,25 | +1,85 | 29,70 | 5052 |
| Wachovia | 36,13 | +0,33 | 36,01 | 2343 |
| Wal-Mart Stores | 49,20 | +0,02 | 49,19 | 8192 |
| Walt Disney Co | 14,65 | +1,03 | 14,50 | 9055 |
| Washington Mutual | 38,50 | +1,53 | 37,92 | 3730 |
| Wells Fargo | 51,80 | +0,72 | 51,43 | 4725 |
| Xerox Corp | 6,27 | -2,79 | 6,45 | 1846 |
По данным агентства Reuters.