| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Япония (JPY) | ||||
| Asahi Kasei | 342,0 | -1,16 | 346,0 | 2061 |
| Daiwa Securities | 610,0 | +0,33 | 608,0 | 4751 |
| Fuji Photo Film | 3810,0 | -0,26 | 3820,0 | 794 |
| Fujitsu Ltd | 611,0 | +0,99 | 605,0 | 10148 |
| Honda Motor Co | 5020,0 | +1,01 | 4970,0 | 1189 |
| Japan Telecom* | 381,0 | -1,30 | 386,0 | 3 |
| Kao Corp | 2755,0 | +0,18 | 2750,0 | 1415 |
| KDDI* | 333,0 | -3,76 | 346,0 | 9 |
| Matsushita Comm | 4270,0 | -0,93 | 4310,0 | 184 |
| Mitsubishi Fin Gr* | 799,0 | +0,38 | 796,0 | 9 |
| Mitsubishi Chem | 218,0 | -1,36 | 221,0 | 2220 |
| Mitsubishi Electric | 414,0 | -0,72 | 417,0 | 3333 |
| NEC Corp | 646,0 | -0,15 | 647,0 | 6663 |
| Nippon Steel Corp | 168,0 | -1,75 | 171,0 | 6223 |
| Nissan Motor Co | 869,0 | -0,80 | 876,0 | 3813 |
| NTT* | 489,0 | -1,81 | 498,0 | 11 |
| NTT DoCoMo* | 276,0 | -1,78 | 281,0 | 33 |
| Pioneer | 2165,0 | +0,46 | 2155,0 | 548 |
| Ricoh | 2085,0 | -0,24 | 2090,0 | 1281 |
| Seikisui House | 941,0 | +1,40 | 928,0 | 1290 |
| Shin-Etsu Chem | 4100,0 | — | 4100,0 | 835 |
| Sumitomo Chem | 449,0 | -1,97 | 458,0 | 2521 |
| Sumitomo Mitsui | 609,0 | -1,30 | 617,0 | 10409 |
| TDK Corp | 5300,0 | -0,93 | 5350,0 | 396 |
| Toshiba Corp | 414,0 | +0,49 | 412,0 | 4932 |
| Toyota Motor Co | 2985,0 | -2,45 | 3060,0 | 3203 |
| UFJ Holdings* | 264,0 | -1,86 | 269,0 | 12 |
| Франция (EUR) | ||||
| Alcatel | 4,83 | +0,62 | 4,80 | 4069 |
| Axa | 12,90 | -0,23 | 12,93 | 5880 |
| BNP Paribas | 48,86 | +0,83 | 48,46 | 2346 |
| Bouygues | 22,59 | -0,48 | 22,70 | 479 |
| Danon | 127,30 | +0,71 | 126,40 | 342 |
| EADS | 14,82 | -4,39 | 15,50 | 3628 |
| France Telecom | 13,88 | -1,91 | 14,15 | 4109 |
| Lafarge | 87,30 | +0,69 | 86,70 | 292 |
| Michelin | 39,00 | +0,41 | 38,84 | 356 |
| Pechiney | 36,21 | -1,47 | 36,75 | 119 |
| Peugeot | 45,70 | +2,63 | 44,53 | 831 |
| Renault | 48,66 | +2,06 | 47,68 | 493 |
| Sanofi-Synthelab | 64,85 | +1,89 | 63,65 | 1725 |
| Schneider Elec | 47,42 | -1,37 | 48,08 | 391 |
| STMicroelectronics | 20,03 | +0,65 | 19,90 | 2733 |
| Total Fina Elf | 145,30 | -0,07 | 145,40 | 1821 |
| Vivendi Universal | 15,85 | -1,55 | 16,10 | 5429 |
| Великобритания (GBp) | ||||
| ARM Holdings | 153,50 | -2,54 | 157,50 | 14044 |
| BAE System | 292,32 | -1,60 | 297,00 | 27346 |
| Barclays | 448,00 | -0,33 | 449,50 | 28618 |
| BP | 511,50 | +1,69 | 503,00 | 69142 |
| BAT | 717,50 | +0,91 | 710,50 | 6472 |
| British Airways | 139,50 | -1,93 | 142,25 | 13162 |
| British Telecom | 194,75 | +1,96 | 191,00 | 33176 |
| Cable & Wireless | 151,50 | -2,73 | 155,75 | 12000 |
| Cadbury Schweppes | 480,50 | +1,00 | 475,75 | 9356 |
| HSBC Hldg | 751,50 | +1,42 | 741,00 | 35485 |
| Lloyds TSB Grp | 574,90 | -0,78 | 579,50 | 27970 |
| Marks & Spencer | 333,00 | -1,04 | 336,50 | 10647 |
| National Grid | 458,65 | -0,54 | 461,00 | 10929 |
| Prudential | 510,50 | +2,82 | 496,50 | 7484 |
| Reuters Group | 241,00 | -1,31 | 247,25 | 6110 |
| Rio Tinto | 1083,00 | +0,46 | 1078,00 | 3635 |
| Sainsbury | 319,25 | +0,87 | 315,75 | 5819 |
| Shell Trnpt | 436,50 | +0,69 | 433,50 | 34889 |
| Unilever | 603,00 | +0,25 | 601,50 | 13771 |
| Vodafone Airtch | 94,44 | +1,07 | 93,50 | 255688 |
| Германия (EUR) | ||||
| Allianz AG | 126,85 | -0,98 | 128,10 | 1550 |
| BASF | 41,25 | -0,98 | 41,66 | 1937 |
| Bayer AG | 23,64 | -2,92 | 24,35 | 2985 |
| BMW | 39,40 | +3,17 | 38,19 | 2533 |
| Commerzbank AG | 10,84 | +0,84 | 10,75 | 1379 |
| Daimler-Chrysler | 44,19 | +1,01 | 43,75 | 3582 |
| Deutsche Bank n | 60,20 | +0,33 | 60,00 | 3855 |
| Dt Telekom n | 10,89 | -2,42 | 11,16 | 15213 |
| Hypovereinsbank | 20,51 | -1,16 | 20,75 | 1684 |
| Infineon Tech | 11,96 | -1,08 | 12,09 | 4056 |
| Merck KGaA | 21,82 | -0,82 | 22,00 | 48 |
| Munich Re | 193,72 | -0,15 | 194,02 | 553 |
| Sap AG | 78,90 | +4,16 | 75,75 | 974 |
| Siemens | 47,52 | +1,86 | 46,65 | 3956 |
| Volkswagen AG | 47,93 | +1,76 | 47,10 | 1349 |
| США ($) | ||||
| Abbott Labs | 40,34 | -0,98 | 40,74 | 695 |
| Agilent Tech | 16,63 | +1,03 | 16,46 | 696 |
| Alcoa | 25,83 | -1,03 | 26,10 | 930 |
| Allstate Corp | 37,60 | +0,05 | 37,58 | 784 |
| Alltel | 40,85 | +1,39 | 40,29 | 124 |
| Amer Electric Power | 32,59 | -1,24 | 33,00 | 390 |
| Amer Express Co | 35,84 | +1,01 | 35,48 | 845 |
| AIG | 64,84 | -1,02 | 65,51 | 1686 |
| Analog Devices | 23,82 | +4,02 | 22,90 | 724 |
| Anheuser-Busch | 52,52 | +1,43 | 51,78 | 833 |
| AOL Time Warner | 11,24 | +2,18 | 11,00 | 4039 |
| Apple Comp Inc | 15,10 | +0,73 | 14,99 | 1102 |
| AT&T | 10,38 | +1,27 | 10,25 | 2588 |
| AT&T Wireless Gr | 4,51 | +1,35 | 4,45 | 932 |
| Automatic Data Proc | 37,18 | +1,31 | 36,70 | 628 |
| Bank of America | 69,78 | +1,94 | 68,45 | 1602 |
| Bank of New-York | 33,30 | -0,06 | 33,32 | 780 |
| Bank One | 39,74 | +0,53 | 39,53 | 769 |
| Baxter Int | 37,05 | -0,94 | 37,40 | 514 |
| BCE Inc | 17,91 | +3,53 | 17,30 | 125 |
| Bellsouth Corp | 24,65 | +0,61 | 24,50 | 785 |
| Berkshire cl a* | 73,50 | +0,96 | 72,80 | 1 |
| Berkshire cl b* | 2,46 | +1,32 | 2,42 | 3 |
| Boeing Co | 39,29 | -2,99 | 40,50 | 2327 |
| Bristol Myers sq | 23,60 | -1,79 | 24,03 | 1625 |
| Cardinal Health | 61,55 | -0,89 | 62,10 | 639 |
| Carnival | 25,23 | -0,28 | 25,30 | 503 |
| Caterpillar Inc | 44,98 | +1,72 | 44,22 | 977 |
| Charles Schwab | 8,85 | +4,61 | 8,46 | 1050 |
| ChevronTexaco | 74,98 | -0,09 | 75,05 | 658 |
| Cigna | 82,10 | -1,01 | 82,94 | 192 |
| Citigroup | 34,94 | +2,52 | 34,08 | 4737 |
| Coca-Cola Co | 50,95 | +0,28 | 50,81 | 831 |
| Colgate Palmoliv | 53,55 | -0,30 | 53,71 | 574 |
| Cox Comms | 20,69 | +1,42 | 20,40 | 546 |
| Daimler-Chrysler | 43,26 | +0,14 | 43,20 | 149 |
| Delta Air Lines | 14,59 | +3,99 | 14,03 | 508 |
| Dow Chemical Co | 29,41 | +1,24 | 29,05 | 701 |
| Du Pont Co | 42,47 | +1,02 | 42,39 | 544 |
| Eastman Kodak | 29,94 | -1,51 | 30,40 | 398 |
| Eli Lilly | 57,89 | +0,35 | 58,00 | 817 |
| EMC Corp | 6,86 | +0,59 | 6,82 | 1622 |
| Emerson Electric | 48,20 | +0,65 | 47,89 | 257 |
| Exelon | 49,15 | -0,26 | 49,72 | 437 |
| Exxon Mobil | 35,38 | -0,98 | 35,73 | 2278 |
| Fannie Mae | 74,08 | -0,03 | 74,10 | 906 |
| First Data Corp | 34,39 | +1,00 | 34,05 | 1120 |
| Fleetboston Fin | 24,01 | -0,37 | 24,10 | 1228 |
| Ford Motor Co | 11,60 | -0,34 | 11,64 | 1734 |
| Gap Inc | 11,21 | +2,84 | 10,90 | 1382 |
| Genentech | 35,44 | -0,03 | 35,45 | 353 |
| General Elec Co | 32,05 | -0,62 | 32,25 | 4810 |
| General Motors | 44,77 | +1,06 | 44,30 | 607 |
| Gillette Co | 31,54 | +0,35 | 31,43 | 525 |
| Goldman Sachs Gr | 77,45 | +2,79 | 75,35 | 1758 |
| HJ Heinz Co | 38,75 | +0,36 | 38,61 | 212 |
| Halliburton Co | 13,73 | +0,59 | 13,65 | 431 |
| HCA-Healthcare | 44,92 | -0,11 | 44,97 | 541 |
| Hewlett-Packard | 14,09 | +5,86 | 13,31 | 2086 |
| Home Depot Inc | 27,70 | +3,75 | 26,70 | 3274 |
| Honeywell Int | 31,76 | -2,70 | 32,64 | 1294 |
| Household Int | 39,35 | -0,88 | 39,70 | 1042 |
| Illinois Tool Works | 65,18 | -0,75 | 65,67 | 242 |
| IBM | 73,53 | +2,50 | 71,74 | 1875 |
| Intl Paper | 40,29 | +0,10 | 40,25 | 616 |
| Johnson&Johnson | 54,61 | +0,05 | 54,58 | 1502 |
| J P Morgan Chase | 25,64 | +0,71 | 25,46 | 2670 |
| Kimberly-Clark | 60,05 | +0,28 | 59,88 | 339 |
| Kohls | 67,16 | +1,37 | 66,25 | 824 |
| Kroger | 19,40 | -1,02 | 19,60 | 544 |
| Lehman Brothers | 59,97 | +2,53 | 58,58 | 835 |
| Lockheed Martin | 64,50 | -1,44 | 65,44 | 577 |
| Lowes Cos | 35,75 | +3,20 | 34,64 | 940 |
| Lucent Tech | 1,54 | — | 1,54 | 2187 |
| Marsh & McLennan | 46,25 | +0,48 | 46,03 | 245 |
| MBNA Corp | 19,30 | +1,42 | 19,03 | 617 |
| McDonalds Corp | 23,03 | +0,48 | 22,92 | 1555 |
| Medtronic | 40,31 | -1,20 | 40,80 | 632 |
| Merck & Co | 50,98 | -0,53 | 51,25 | 1450 |
| Merrill Lynch | 35,62 | +2,74 | 34,67 | 1251 |
| Metlife Inc | 26,89 | +0,49 | 26,76 | 325 |
| Micron Tech | 19,17 | +4,24 | 18,39 | 1088 |
| Microsoft | 49,35 | +1,82 | 48,47 | 13598 |
| Minnesota Mining | 126,78 | +0,92 | 125,63 | 672 |
| MS Dean Witter | 43,05 | +2,77 | 41,89 | 1127 |
| Motorola Inc | 12,00 | +5,54 | 11,37 | 1927 |
| Occidental Petr | 27,55 | -0,22 | 27,61 | 197 |
| Omnicom Group | 54,98 | -4,10 | 57,33 | 975 |
| Pfizer Inc | 32,61 | -0,76 | 32,86 | 4450 |
| Philip Morris | 49,69 | +0,69 | 49,35 | 1018 |
| Raytheon Co | 33,60 | -2,35 | 34,41 | 400 |
| SBC Comms | 27,24 | +1,45 | 26,85 | 1043 |
| Schering-plough | 22,70 | -0,22 | 22,75 | 678 |
| Sears Roebuck | 43,08 | +1,89 | 42,28 | 695 |
| Sprint | 10,35 | +2,99 | 10,05 | 442 |
| Tenet Healthcare | 46,75 | +0,91 | 46,33 | 566 |
| Texas Instrument | 20,50 | +1,74 | 20,15 | 1852 |
| Textron Inc | 39,75 | -0,75 | 40,05 | 193 |
| Tyco Int | 12,70 | +0,08 | 12,69 | 3209 |
| Unisys Corp | 7,97 | +0,89 | 7,90 | 120 |
| UPS | 64,31 | +0,86 | 63,76 | 597 |
| United Tech | 65,30 | -4,60 | 68,45 | 2075 |
| Unitedhealth Gr | 88,60 | -0,73 | 89,25 | 506 |
| US Bancorp | 21,61 | +0,70 | 21,46 | 953 |
| Verizon Comm | 30,36 | +0,86 | 30,10 | 1413 |
| Wachovia | 35,95 | +1,35 | 35,47 | 791 |
| Wal-Mart Stores | 50,06 | +3,41 | 48,41 | 3015 |
| Walt Disney Co | 13,96 | -1,90 | 14,23 | 2755 |
| Washington Mutual | 38,48 | +0,47 | 38,30 | 668 |
| Wells Fargo | 51,40 | +0,29 | 51,25 | 1568 |
| Xerox Corp | 5,96 | +4,20 | 5,72 | 938 |
По данным агентства Reuters.