| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Япония (JPY) | ||||
| Asahi Kasei | 345,0 | +0,88 | 342,0 | 2222 |
| Daiwa Securities | 609,0 | -0,16 | 610,0 | 2669 |
| Fuji Photo Film | 3720,0 | -2,36 | 3810,0 | 1037 |
| Fujitsu Ltd | 589,0 | -3,60 | 611,0 | 15143 |
| Honda Motor Co | 4870,0 | -2,99 | 5020,0 | 1780 |
| Japan Telecom* | 381,0 | — | 381,0 | 2 |
| Kao Corp | 2750,0 | -0,18 | 2755,0 | 1448 |
| KDDI* | 325,0 | -2,40 | 333,0 | 10 |
| Matsushita Comm | 4310,0 | +0,94 | 4270,0 | 186 |
| Mitsubishi Fin Gr* | 813,0 | +1,75 | 799,0 | 6 |
| Mitsubishi Chem | 221,0 | +1,38 | 218,0 | 2588 |
| Mitsubishi Electric | 411,0 | -0,72 | 414,0 | 2803 |
| NEC Corp | 643,0 | -0,46 | 646,0 | 7288 |
| Nippon Steel Corp | 164,0 | -2,38 | 168,0 | 12032 |
| Nissan Motor Co | 850,0 | -2,19 | 869,0 | 6274 |
| NTT* | 489,0 | — | 489,0 | 6 |
| NTT DoCoMo* | 272,0 | -1,45 | 276,0 | 42 |
| Pioneer | 2100,0 | -3,00 | 2165,0 | 1203 |
| Ricoh | 2085,0 | — | 2085,0 | 1137 |
| Seikisui House | 925,0 | -1,70 | 941,0 | 854 |
| Shin-Etsu Chem | 4020,0 | -1,95 | 4100,0 | 908 |
| Sumitomo Chem | 452,0 | +0,67 | 449,0 | 1557 |
| Sumitomo Mitsui | 608,0 | -0,16 | 609,0 | 11840 |
| TDK Corp | 5250,0 | -0,94 | 5300,0 | 338 |
| Toshiba Corp | 405,0 | -2,17 | 414,0 | 6167 |
| Toyota Motor Co | 2950,0 | -1,17 | 2985,0 | 2751 |
| UFJ Holdings* | 263,0 | -0,38 | 264,0 | 13 |
| Франция (EUR) | ||||
| Alcatel | 4,68 | -2,50 | 4,80 | 7177 |
| Axa | 12,38 | -4,70 | 12,99 | 5386 |
| BNP Paribas | 46,57 | -4,71 | 48,87 | 3157 |
| Bouygues | 21,78 | -4,01 | 22,69 | 775 |
| Danon | 127,80 | +0,24 | 127,50 | 533 |
| EADS | 14,61 | -1,62 | 14,85 | 4419 |
| France Telecom | 13,08 | -6,57 | 14,00 | 5875 |
| Lafarge | 85,55 | -2,28 | 87,55 | 246 |
| Michelin | 38,63 | -0,44 | 38,80 | 403 |
| Pechiney | 35,18 | -2,95 | 36,25 | 357 |
| Peugeot | 44,70 | -1,35 | 45,31 | 740 |
| Renault | 48,55 | -0,98 | 49,03 | 1176 |
| Sanofi-Synthelab | 63,45 | -2,91 | 65,35 | 1450 |
| Schneider Elec | 46,72 | -1,23 | 47,30 | 530 |
| STMicroelectronics | 18,89 | -5,55 | 20,00 | 3571 |
| Total Fina Elf | 140,80 | -2,96 | 145,10 | 2465 |
| Vivendi Universal | 12,03 | -24,34 | 15,90 | 22904 |
| Великобритания (GBp) | ||||
| ARM Holdings | 150,00 | -2,44 | 153,75 | 14226 |
| BAE System | 298,75 | +1,27 | 295,00 | 18925 |
| Barclays | 435,70 | -2,79 | 448,00 | 18748 |
| BP | 502,00 | -2,62 | 515,50 | 66743 |
| BAT | 717,00 | — | 717,00 | 4252 |
| British Airways | 139,95 | -0,89 | 141,00 | 16196 |
| British Telecom | 195,25 | -0,26 | 195,50 | 25850 |
| Cable & Wireless | 145,75 | -3,95 | 152,00 | 8505 |
| Cadbury Schweppes | 485,50 | +0,52 | 483,00 | 6671 |
| HSBC Hldg | 733,00 | -2,46 | 751,50 | 29872 |
| Lloyds TSB Grp | 545,50 | -5,69 | 580,00 | 24289 |
| Marks & Spencer | 332,75 | -1,33 | 337,25 | 5490 |
| National Grid | 458,75 | -0,70 | 462,00 | 5394 |
| Prudential | 516,00 | +0,58 | 513,00 | 8799 |
| Reuters Group | 232,75 | -5,10 | 245,25 | 6965 |
| Rio Tinto | 1039,00 | -3,97 | 1082,00 | 3419 |
| Sainsbury | 320,00 | -0,16 | 320,50 | 3755 |
| Shell Trnpt | 424,00 | -4,07 | 442,00 | 28318 |
| Unilever | 594,00 | -1,90 | 605,50 | 10608 |
| Vodafone Airtch | 91,50 | -3,95 | 95,00 | 238579 |
| Германия (EUR) | ||||
| Allianz AG | 124,50 | -3,86 | 129,50 | 1758 |
| BASF | 40,20 | -3,83 | 41,80 | 2154 |
| Bayer AG | 23,22 | -4,52 | 24,32 | 2846 |
| BMW | 39,05 | -0,51 | 39,25 | 1581 |
| Commerzbank AG | 10,48 | -2,69 | 10,77 | 1566 |
| Daimler-Chrysler | 43,09 | -3,06 | 44,45 | 4279 |
| Deutsche Bank n | 58,46 | -4,01 | 60,90 | 4167 |
| Dt Telekom n | 10,32 | -4,88 | 10,85 | 21044 |
| Hypovereinsbank | 19,65 | -7,09 | 21,15 | 1732 |
| Infineon Tech | 11,00 | -5,17 | 11,60 | 5023 |
| Merck KGaA | 21,46 | -1,56 | 21,80 | 39 |
| Munich Re | 184,00 | -6,36 | 196,50 | 745 |
| Sap AG | 74,05 | -5,06 | 78,00 | 1173 |
| Siemens | 45,87 | -4,40 | 47,98 | 4042 |
| Volkswagen AG | 46,95 | -2,29 | 48,05 | 1491 |
| США ($) | ||||
| Abbott Labs | 39,39 | -0,33 | 39,52 | 1020 |
| Agilent Tech | 15,42 | -2,96 | 15,89 | 536 |
| Alcoa | 24,77 | -2,21 | 25,33 | 910 |
| Allstate Corp | 36,84 | +0,27 | 36,74 | 573 |
| Alltel | 40,28 | +0,07 | 40,25 | 177 |
| Amer Electric Power | 32,16 | +0,50 | 32,00 | 389 |
| Amer Express Co | 34,59 | -0,69 | 34,83 | 1772 |
| AIG | 60,83 | -2,38 | 62,31 | 2251 |
| Analog Devices | 21,78 | -1,04 | 22,01 | 668 |
| Anheuser-Busch | 51,56 | -1,07 | 52,12 | 641 |
| AOL Time Warner | 10,92 | +1,11 | 10,80 | 3456 |
| Apple Comp Inc | 14,70 | +0,75 | 14,59 | 1442 |
| AT&T | 9,91 | -0,90 | 10,00 | 2813 |
| AT&T Wireless Gr | 4,30 | — | 4,30 | 645 |
| Automatic Data Proc | 36,07 | -0,06 | 36,09 | 724 |
| Bank of America | 67,65 | +0,43 | 67,36 | 2186 |
| Bank of New-York | 32,06 | -0,59 | 32,25 | 610 |
| Bank One | 38,03 | -0,78 | 38,33 | 1805 |
| Baxter Int | 35,19 | -3,56 | 36,49 | 1423 |
| BCE Inc | 17,53 | -0,68 | 17,65 | 100 |
| Bellsouth Corp | 24,16 | +0,04 | 24,15 | 777 |
| Berkshire cl a* | 72,80 | -1,63 | 74,01 | 1 |
| Berkshire cl b* | 2,42 | -1,18 | 2,45 | 3 |
| Boeing Co | 35,64 | -3,83 | 37,23 | 3168 |
| Bristol Myers sq | 22,82 | +0,18 | 22,78 | 1313 |
| Cardinal Health | 61,13 | -0,07 | 61,17 | 695 |
| Carnival | 24,18 | -1,35 | 24,51 | 639 |
| Caterpillar Inc | 43,66 | -1,22 | 44,20 | 894 |
| Charles Schwab | 8,50 | -1,05 | 8,59 | 1087 |
| ChevronTexaco | 75,93 | +0,84 | 75,30 | 880 |
| Cigna | 80,35 | +0,24 | 80,16 | 256 |
| Citigroup | 33,64 | +1,63 | 33,10 | 5760 |
| Coca-Cola Co | 50,21 | -0,10 | 50,26 | 829 |
| Colgate Palmoliv | 53,19 | -0,08 | 53,23 | 343 |
| Cox Comms | 19,63 | -4,62 | 20,58 | 681 |
| Daimler-Chrysler | 42,73 | +0,40 | 42,56 | 285 |
| Delta Air Lines | 14,32 | -1,24 | 14,50 | 712 |
| Dow Chemical Co | 28,70 | -2,05 | 29,30 | 878 |
| Du Pont Co | 40,49 | -1,72 | 41,20 | 817 |
| Eastman Kodak | 29,29 | -1,55 | 29,75 | 564 |
| Eli Lilly | 55,55 | -0,80 | 56,00 | 1427 |
| EMC Corp | 6,77 | +2,27 | 6,62 | 2309 |
| Emerson Electric | 45,60 | -1,72 | 46,79 | 333 |
| Exelon | 48,24 | +0,54 | 47,98 | 253 |
| Exxon Mobil | 35,51 | +1,92 | 34,84 | 2752 |
| Fannie Mae | 74,10 | +1,84 | 72,76 | 1441 |
| First Data Corp | 33,39 | +0,27 | 33,30 | 611 |
| Fleetboston Fin | 22,76 | -3,03 | 23,47 | 1742 |
| Ford Motor Co | 11,08 | -3,15 | 11,44 | 4204 |
| Gap Inc | 11,73 | +3,62 | 11,32 | 909 |
| Genentech | 34,31 | +0,47 | 34,15 | 453 |
| General Elec Co | 30,17 | -2,52 | 30,95 | 8439 |
| General Motors | 43,06 | — | 43,56 | 1082 |
| Gillette Co | 31,00 | -0,16 | 31,05 | 690 |
| Goldman Sachs Gr | 75,81 | +1,36 | 74,79 | 2114 |
| HJ Heinz Co | 38,76 | +0,03 | 38,75 | 297 |
| Halliburton Co | 13,40 | +0,22 | 13,37 | 636 |
| HCA-Healthcare | 44,82 | +2,33 | 43,80 | 661 |
| Hewlett-Packard | 13,49 | +2,04 | 13,22 | 1894 |
| Home Depot Inc | 26,98 | +1,85 | 26,49 | 3220 |
| Honeywell Int | 29,85 | -1,16 | 30,20 | 1541 |
| Household Int | 35,50 | -6,08 | 37,80 | 8158 |
| Illinois Tool Works | 63,29 | -2,44 | 64,87 | 440 |
| IBM | 72,20 | +0,42 | 71,90 | 1722 |
| Intl Paper | 37,91 | -3,76 | 39,39 | 1949 |
| Johnson&Johnson | 53,19 | -0,34 | 53,37 | 1855 |
| J P Morgan Chase | 23,93 | -1,93 | 24,40 | 4172 |
| Kimberly-Clark | 59,20 | -0,27 | 59,36 | 367 |
| Kohls | 66,52 | +1,76 | 65,37 | 778 |
| Kroger | 19,09 | -0,42 | 19,17 | 710 |
| Lehman Brothers | 59,29 | +1,91 | 58,18 | 1006 |
| Lockheed Martin | 63,35 | +0,27 | 63,18 | 509 |
| Lowes Cos | 35,80 | +3,83 | 34,48 | 1289 |
| Lucent Tech | 1,49 | -0,67 | 1,50 | 2706 |
| Marsh & McLennan | 45,34 | +0,87 | 44,95 | 379 |
| MBNA Corp | 18,55 | -0,43 | 18,63 | 2166 |
| McDonalds Corp | 22,47 | -0,84 | 22,66 | 1669 |
| Medtronic | 39,27 | -0,63 | 39,52 | 799 |
| Merck & Co | 48,79 | -1,79 | 49,68 | 2152 |
| Merrill Lynch | 34,22 | +1,00 | 33,88 | 2130 |
| Metlife Inc | 26,09 | -0,23 | 26,15 | 586 |
| Micron Tech | 18,15 | +0,11 | 18,13 | 1093 |
| Microsoft | 48,11 | +2,25 | 47,05 | 17108 |
| Minnesota Mining | 122,15 | -1,49 | 124,00 | 1283 |
| MS Dean Witter | 42,25 | +2,55 | 41,20 | 1893 |
| Motorola Inc | 11,27 | -1,57 | 11,45 | 2884 |
| Occidental Petr | 27,79 | +1,79 | 27,30 | 375 |
| Omnicom Group | 53,27 | +0,45 | 53,03 | 1341 |
| Pfizer Inc | 31,70 | +0,16 | 31,78 | 5056 |
| Philip Morris | 49,93 | +1,18 | 49,35 | 1494 |
| Raytheon Co | 32,83 | -1,59 | 33,36 | 255 |
| SBC Comms | 26,60 | -0,11 | 26,63 | 1466 |
| Schering-plough | 21,86 | -1,31 | 22,15 | 1126 |
| Sears Roebuck | 42,71 | +1,57 | 42,05 | 437 |
| Sprint | 9,98 | -2,63 | 10,25 | 1677 |
| Tenet Healthcare | 46,25 | +0,92 | 45,83 | 525 |
| Texas Instrument | 18,77 | -2,24 | 19,20 | 2159 |
| Textron Inc | 37,45 | -3,20 | 38,69 | 135 |
| Tyco Int | 12,32 | -0,81 | 12,42 | 2486 |
| Unisys Corp | 7,90 | -0,38 | 7,93 | 159 |
| UPS | 63,50 | -0,02 | 63,51 | 986 |
| United Tech | 59,80 | -4,27 | 62,47 | 2422 |
| Unitedhealth Gr | 88,33 | +1,75 | 86,81 | 504 |
| US Bancorp | 21,03 | -1,04 | 21,25 | 1089 |
| Verizon Comm | 29,60 | +0,68 | 29,40 | 1718 |
| Wachovia | 34,17 | -1,81 | 34,80 | 1064 |
| Wal-Mart Stores | 50,10 | +2,85 | 48,71 | 2878 |
| Walt Disney Co | 13,64 | -0,94 | 13,77 | 3420 |
| Washington Mutual | 36,63 | -1,32 | 37,12 | 1131 |
| Wells Fargo | 50,05 | -0,38 | 50,24 | 1898 |
| Xerox Corp | 5,77 | -1,87 | 5,88 | 842 |
По данным агентства Reuters.