| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Япония (JPY) | ||||
| Asahi Kasei | 346,0 | -3,08 | 357,0 | 1699 |
| Daiwa Securities | 608,0 | -4,40 | 636,0 | 4537 |
| Fuji Photo Film | 3820,0 | -1,55 | 3880,0 | 896 |
| Fujitsu Ltd | 605,0 | -3,35 | 626,0 | 8345 |
| Honda Motor Co | 4970,0 | -2,17 | 5080,0 | 1555 |
| Japan Telecom* | 386,0 | -1,53 | 392,0 | 2 |
| Kao Corp | 2750,0 | -0,90 | 2775,0 | 1272 |
| KDDI* | 346,0 | -2,81 | 356,0 | 9 |
| Matsushita Comm | 4310,0 | -2,27 | 4410,0 | 286 |
| Mitsubishi Fin Gr* | 796,0 | -2,09 | 813,0 | 11 |
| Mitsubishi Chem | 221,0 | -5,56 | 234,0 | 3370 |
| Mitsubishi Electric | 417,0 | -1,88 | 425,0 | 2830 |
| NEC Corp | 647,0 | -3,14 | 668,0 | 7476 |
| Nippon Steel Corp | 171,0 | — | 171,0 | 9706 |
| Nissan Motor Co | 876,0 | -2,23 | 896,0 | 3694 |
| NTT* | 498,0 | -1,97 | 508,0 | 12 |
| NTT DoCoMo* | 281,0 | -1,06 | 284,0 | 37 |
| Pioneer | 2155,0 | -2,05 | 2200,0 | 635 |
| Ricoh | 2090,0 | -2,34 | 2140,0 | 1228 |
| Seikisui House | 928,0 | -0,64 | 934,0 | 757 |
| Shin-Etsu Chem | 4100,0 | -2,38 | 4200,0 | 695 |
| Sumitomo Chem | 458,0 | -2,76 | 471,0 | 2358 |
| Sumitomo Mitsui | 617,0 | -1,59 | 627,0 | 9517 |
| TDK Corp | 5350,0 | -3,25 | 5530,0 | 392 |
| Toshiba Corp | 412,0 | -1,90 | 420,0 | 4614 |
| Toyota Motor Co | 3060,0 | -2,55 | 3140,0 | 3487 |
| UFJ Holdings* | 269,0 | -2,18 | 275,0 | 12 |
| Франция (EUR) | ||||
| Alcatel | 4,80 | -1,03 | 4,85 | 5183 |
| Axa | 12,93 | -1,97 | 13,19 | 7157 |
| BNP Paribas | 48,46 | -1,50 | 49,20 | 1845 |
| Bouygues | 22,70 | -2,74 | 23,34 | 387 |
| Danon | 126,40 | -0,39 | 126,90 | 361 |
| EADS | 15,50 | -6,63 | 16,60 | 1668 |
| France Telecom | 14,15 | -5,35 | 14,95 | 4913 |
| Lafarge | 86,70 | -1,53 | 88,05 | 281 |
| Michelin | 38,84 | -1,67 | 39,50 | 297 |
| Pechiney | 36,75 | -1,47 | 37,30 | 170 |
| Peugeot | 44,53 | +1,14 | 44,03 | 895 |
| Renault | 47,68 | -0,96 | 48,14 | 581 |
| Sanofi-Synthelab | 63,65 | -2,45 | 65,25 | 2007 |
| Schneider Elec | 48,08 | -0,95 | 48,54 | 332 |
| STMicroelectronics | 19,90 | -2,45 | 20,40 | 3036 |
| Total Fina Elf | 145,40 | -3,20 | 150,20 | 1967 |
| Vivendi Universal | 16,10 | -5,29 | 17,00 | 3016 |
| Великобритания (GBp) | ||||
| ARM Holdings | 158,00 | -1,41 | 159,50 | 6409 |
| BAE System | 296,46 | -2,38 | 304,25 | 5557 |
| Barclays | 448,00 | -4,51 | 466,00 | 12152 |
| BP | 504,00 | -3,81 | 524,50 | 25514 |
| BAT | 714,60 | +0,71 | 708,00 | 4945 |
| British Airways | 145,16 | -4,05 | 148,00 | 6846 |
| British Telecom | 191,00 | -5,11 | 200,75 | 21547 |
| Cable & Wireless | 155,00 | -1,90 | 158,00 | 8241 |
| Cadbury Schweppes | 476,00 | -1,23 | 486,00 | 3978 |
| HSBC Hldg | 742,67 | -1,47 | 750,00 | 14834 |
| Lloyds TSB Grp | 582,50 | -2,59 | 598,00 | 12231 |
| Marks & Spencer | 335,00 | -2,05 | 341,00 | 3278 |
| National Grid | 456,63 | +0,05 | 461,00 | 6182 |
| Prudential | 499,75 | -2,08 | 505,00 | 5703 |
| Reuters Group | 248,50 | -4,33 | 259,75 | 3696 |
| Rio Tinto | 1081,50 | -2,20 | 1091,00 | 2563 |
| Sainsbury | 317,00 | -0,47 | 318,50 | 3526 |
| Shell Trnpt | 438,41 | -3,24 | 447,50 | 24463 |
| Unilever | 605,25 | -1,63 | 612,50 | 7863 |
| Vodafone Airtch | 94,51 | -4,60 | 97,75 | 161945 |
| Германия (EUR) | ||||
| Allianz AG | 128,87 | -4,47 | 134,90 | 949 |
| BASF | 41,85 | -2,56 | 42,95 | 1831 |
| Bayer AG | 24,28 | -4,67 | 25,47 | 3215 |
| BMW | 38,10 | -0,26 | 38,20 | 1453 |
| Commerzbank AG | 10,70 | -1,02 | 10,81 | 2449 |
| Daimler-Chrysler | 43,69 | -3,66 | 45,35 | 3115 |
| Deutsche Bank n | 60,07 | -2,80 | 61,80 | 2527 |
| Dt Telekom n | 11,23 | -2,77 | 11,55 | 10299 |
| Hypovereinsbank | 20,83 | -3,74 | 21,64 | 1808 |
| Infineon Tech | 12,04 | -2,59 | 12,36 | 2552 |
| Merck KGaA | 21,90 | -0,45 | 22,00 | 45 |
| Munich Re | 196,17 | -2,55 | 201,30 | 411 |
| Sap AG | 75,33 | -2,80 | 77,50 | 624 |
| Siemens | 47,07 | -3,64 | 48,85 | 2597 |
| Volkswagen AG | 47,05 | -1,98 | 48,00 | 1123 |
| США ($) | ||||
| Abbott Labs | 40,13 | -0,50 | 40,33 | 916 |
| Agilent Tech | 16,34 | -2,27 | 16,72 | 359 |
| Alcoa | 26,00 | -0,76 | 26,20 | 758 |
| Allstate Corp | 37,48 | -0,85 | 37,80 | 905 |
| Alltel | 39,40 | -2,11 | 40,25 | 274 |
| Amer Electric Power | 32,35 | -0,89 | 32,64 | 476 |
| Amer Express Co | 34,86 | -3,03 | 35,95 | 1381 |
| AIG | 65,60 | -2,02 | 66,95 | 1821 |
| Analog Devices | 22,60 | -1,40 | 22,92 | 1123 |
| Anheuser-Busch | 51,30 | -0,58 | 51,60 | 957 |
| AOL Time Warner | 10,93 | -1,09 | 11,05 | 4009 |
| Apple Comp Inc | 14,73 | -1,80 | 15,00 | 1189 |
| AT&T | 10,01 | +0,10 | 10,00 | 2957 |
| AT&T Wireless Gr | 4,41 | -4,55 | 4,62 | 1202 |
| Automatic Data Proc | 36,76 | -1,87 | 37,46 | 651 |
| Bank of America | 67,52 | -1,87 | 68,81 | 1952 |
| Bank of New-York | 32,65 | -2,19 | 33,38 | 513 |
| Bank One | 39,18 | -1,93 | 39,95 | 1087 |
| Baxter Int | 37,17 | -1,90 | 37,89 | 498 |
| BCE Inc | 17,09 | +0,53 | 17,00 | 248 |
| Bellsouth Corp | 24,23 | +1,17 | 23,95 | 1328 |
| Berkshire cl a* | 73,10 | +2,96 | 71,00 | 1 |
| Berkshire cl b* | 2,44 | +3,35 | 2,36 | 9 |
| Boeing Co | 40,30 | -1,71 | 41,00 | 1126 |
| Bristol Myers sq | 23,82 | -0,58 | 23,96 | 1460 |
| Cardinal Health | 61,10 | +0,86 | 60,58 | 560 |
| Carnival | 24,67 | -1,12 | 24,95 | 330 |
| Caterpillar Inc | 43,28 | -2,89 | 44,57 | 378 |
| Charles Schwab | 8,33 | -2,80 | 8,57 | 778 |
| ChevronTexaco | 74,32 | -1,63 | 75,55 | 670 |
| Cigna | 82,72 | -0,80 | 83,39 | 207 |
| Citigroup | 33,45 | -2,51 | 34,31 | 4584 |
| Coca-Cola Co | 50,70 | -0,78 | 51,10 | 1121 |
| Colgate Palmoliv | 53,54 | -0,98 | 54,07 | 450 |
| Cox Comms | 20,21 | -3,58 | 20,96 | 440 |
| Daimler-Chrysler | 42,76 | -2,60 | 43,90 | 147 |
| Delta Air Lines | 13,93 | -4,59 | 14,60 | 826 |
| Dow Chemical Co | 28,85 | -0,96 | 29,13 | 685 |
| Du Pont Co | 41,86 | -1,81 | 42,63 | 587 |
| Eastman Kodak | 29,62 | -2,66 | 30,43 | 643 |
| Eli Lilly | 57,22 | — | 57,22 | 959 |
| EMC Corp | 6,82 | -1,73 | 6,94 | 2248 |
| Emerson Electric | 47,75 | -0,89 | 48,18 | 260 |
| Exelon | 49,19 | -0,02 | 49,20 | 350 |
| Exxon Mobil | 35,38 | -1,99 | 36,10 | 2729 |
| Fannie Mae | 73,99 | -1,48 | 75,10 | 1168 |
| First Data Corp | 33,82 | -1,46 | 34,32 | 705 |
| Fleetboston Fin | 22,91 | -5,29 | 24,19 | 1802 |
| Ford Motor Co | 11,57 | -2,28 | 11,84 | 2368 |
| Gap Inc | 10,90 | -2,42 | 11,17 | 1160 |
| Genentech | 34,99 | +0,11 | 34,95 | 341 |
| General Elec Co | 31,92 | -1,48 | 32,40 | 5976 |
| General Motors | 43,65 | -1,91 | 44,50 | 1094 |
| Gillette Co | 31,49 | -1,07 | 31,83 | 448 |
| Goldman Sachs Gr | 74,58 | -1,15 | 75,45 | 1469 |
| HJ Heinz Co | 38,60 | -0,87 | 38,94 | 196 |
| Halliburton Co | 12,96 | -5,95 | 13,78 | 673 |
| HCA-Healthcare | 44,66 | -1,89 | 45,52 | 897 |
| Hewlett-Packard | 13,16 | -1,86 | 13,41 | 1383 |
| Home Depot Inc | 27,02 | -4,49 | 28,29 | 5218 |
| Honeywell Int | 32,70 | -0,15 | 32,75 | 1006 |
| Household Int | 39,40 | -2,60 | 40,45 | 1095 |
| Illinois Tool Works | 64,60 | -2,12 | 66,00 | 320 |
| IBM | 71,89 | +0,08 | 71,83 | 1820 |
| Intl Paper | 39,57 | -2,61 | 40,63 | 729 |
| Johnson&Johnson | 54,65 | +0,26 | 54,51 | 1848 |
| J P Morgan Chase | 25,22 | -4,29 | 26,35 | 2945 |
| Kimberly-Clark | 59,75 | -0,15 | 59,84 | 309 |
| Kohls | 65,72 | -3,40 | 68,03 | 1412 |
| Kroger | 19,37 | -2,17 | 19,80 | 953 |
| Lehman Brothers | 57,31 | -2,03 | 58,50 | 832 |
| Lockheed Martin | 65,40 | -0,30 | 65,60 | 514 |
| Lowes Cos | 34,03 | -2,32 | 34,84 | 1900 |
| Lucent Tech | 1,55 | +4,03 | 1,49 | 4165 |
| Marsh & McLennan | 46,05 | -1,12 | 46,57 | 659 |
| MBNA Corp | 18,81 | -2,23 | 19,24 | 743 |
| McDonalds Corp | 22,92 | +0,70 | 22,76 | 1806 |
| Medtronic | 40,70 | -1,69 | 41,40 | 645 |
| Merck & Co | 50,80 | -0,43 | 51,02 | 1455 |
| Merrill Lynch | 34,50 | -3,25 | 35,66 | 1736 |
| Metlife Inc | 26,57 | -1,92 | 27,09 | 498 |
| Micron Tech | 18,04 | -4,55 | 18,90 | 1337 |
| Microsoft | 47,85 | -0,56 | 48,12 | 11546 |
| Minnesota Mining | 124,17 | -1,57 | 126,15 | 688 |
| MS Dean Witter | 41,30 | -3,35 | 42,73 | 1332 |
| Motorola Inc | 11,56 | -3,67 | 12,00 | 2775 |
| Occidental Petr | 27,21 | -2,05 | 27,78 | 251 |
| Omnicom Group | 55,16 | -0,16 | 55,25 | 492 |
| Pfizer Inc | 32,86 | +1,08 | 32,51 | 3584 |
| Philip Morris | 49,24 | -0,61 | 49,54 | 1440 |
| Raytheon Co | 34,04 | -2,13 | 34,78 | 216 |
| SBC Comms | 26,90 | -0,22 | 26,96 | 1620 |
| Schering-plough | 22,72 | -0,79 | 22,90 | 1021 |
| Sears Roebuck | 43,10 | -3,45 | 44,64 | 784 |
| Sprint | 9,93 | +0,40 | 9,89 | 2089 |
| Tenet Healthcare | 46,20 | -3,25 | 47,75 | 1175 |
| Texas Instrument | 20,05 | -4,16 | 20,92 | 2588 |
| Textron Inc | 39,27 | -1,26 | 39,77 | 87 |
| Tyco Int | 12,48 | +2,04 | 12,23 | 2643 |
| Unisys Corp | 7,76 | -1,15 | 7,85 | 473 |
| UPS | 63,66 | -1,53 | 64,65 | 1009 |
| United Tech | 68,15 | -1,09 | 68,90 | 658 |
| Unitedhealth Gr | 88,65 | +0,40 | 88,30 | 434 |
| US Bancorp | 21,38 | -1,84 | 21,78 | 956 |
| Verizon Comm | 30,49 | +0,79 | 30,25 | 1719 |
| Wachovia | 35,12 | -2,80 | 36,13 | 795 |
| Wal-Mart Stores | 48,46 | -1,50 | 49,20 | 2420 |
| Walt Disney Co | 14,06 | -4,03 | 14,65 | 3021 |
| Washington Mutual | 38,01 | -1,27 | 38,50 | 727 |
| Wells Fargo | 50,83 | -1,87 | 51,80 | 1524 |
| Xerox Corp | 5,99 | -4,47 | 6,27 | 810 |
По данным агентства Reuters.