| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Япония (JPY) | ||||
| Asahi Kasei | 344,0 | -2,55 | 353,0 | 2839 |
| Daiwa Securities | 607,0 | -0,65 | 611,0 | 4412 |
| Fuji Photo Film | 3680,0 | -1,08 | 3720,0 | 1007 |
| Fujitsu Ltd | 615,0 | +2,33 | 601,0 | 9242 |
| Honda Motor Co | 4860,0 | -0,41 | 4880,0 | 1413 |
| Japan Telecom* | 385,0 | +1,58 | 379,0 | 3 |
| Kao Corp | 2790,0 | +0,72 | 2770,0 | 978 |
| KDDI* | 333,0 | +0,60 | 331,0 | 8 |
| Matsushita Comm | 4390,0 | -0,45 | 4410,0 | 187 |
| Mitsubishi Fin Gr* | 811,0 | +0,12 | 810,0 | 4 |
| Mitsubishi Chem | 226,0 | +0,44 | 225,0 | 2216 |
| Mitsubishi Electric | 421,0 | -0,47 | 423,0 | 1813 |
| NEC Corp | 652,0 | -0,46 | 655,0 | 8068 |
| Nippon Steel Corp | 165,0 | -0,60 | 166,0 | 9855 |
| Nissan Motor Co | 868,0 | +0,12 | 867,0 | 4739 |
| NTT* | 485,0 | -2,02 | 495,0 | 6 |
| NTT DoCoMo* | 264,0 | -1,12 | 267,0 | 43 |
| Pioneer | 2150,0 | +0,94 | 2130,0 | 514 |
| Ricoh | 2115,0 | +0,71 | 2100,0 | 839 |
| Seikisui House | 945,0 | -0,21 | 947,0 | 816 |
| Shin-Etsu Chem | 4210,0 | +2,68 | 4100,0 | 1040 |
| Sumitomo Chem | 450,0 | -1,53 | 457,0 | 1561 |
| Sumitomo Mitsui | 617,0 | +0,82 | 612,0 | 8440 |
| TDK Corp | 5550,0 | +1,83 | 5450,0 | 394 |
| Toshiba Corp | 415,0 | +1,22 | 410,0 | 5811 |
| Toyota Motor Co | 2905,0 | -1,53 | 2950,0 | 3753 |
| UFJ Holdings* | 272,0 | +0,37 | 271,0 | 9 |
| Франция (EUR) | ||||
| Alcatel | 4,81 | -3,61 | 4,99 | 5388 |
| Axa | 13,49 | +1,81 | 13,25 | 6303 |
| BNP Paribas | 48,01 | +0,76 | 47,65 | 2543 |
| Bouygues | 23,00 | +0,66 | 22,85 | 529 |
| Danon | 129,60 | -0,84 | 130,70 | 448 |
| EADS | 14,56 | -1,62 | 14,80 | 1613 |
| France Telecom | 14,04 | +2,48 | 13,70 | 3547 |
| Lafarge | 86,70 | -1,48 | 88,00 | 388 |
| Michelin | 37,86 | -1,66 | 38,50 | 360 |
| Pechiney | 35,28 | -1,31 | 35,75 | 516 |
| Peugeot | 45,15 | -1,27 | 45,73 | 633 |
| Renault | 49,95 | +0,20 | 49,85 | 623 |
| Sanofi-Synthelab | 65,00 | +0,78 | 64,50 | 1523 |
| Schneider Elec | 48,50 | +1,72 | 47,68 | 522 |
| STMicroelectronics | 20,40 | +0,49 | 20,30 | 4800 |
| Total Fina Elf | 149,00 | +0,88 | 147,70 | 1469 |
| Vivendi Universal | 9,30 | -12,26 | 10,60 | 32030 |
| Великобритания (GBp) | ||||
| ARM Holdings | 167,47 | +2,13 | 164,00 | 9253 |
| BAE System | 288,94 | -0,94 | 291,50 | 16966 |
| Barclays | 463,50 | +1,64 | 456,00 | 12403 |
| BP | 522,00 | -0,38 | 524,00 | 33919 |
| BAT | 721,50 | -0,89 | 728,00 | 6330 |
| British Airways | 144,25 | +2,67 | 140,50 | 5286 |
| British Telecom | 220,75 | +6,51 | 207,50 | 48771 |
| Cable & Wireless | 151,50 | +1,51 | 149,25 | 14157 |
| Cadbury Schweppes | 478,00 | -2,10 | 488,25 | 9176 |
| HSBC Hldg | 757,10 | +0,20 | 756,50 | 17678 |
| Lloyds TSB Grp | 581,39 | +2,47 | 567,00 | 13010 |
| Marks & Spencer | 348,00 | +0,29 | 347,00 | 8374 |
| National Grid | 463,00 | -1,49 | 470,00 | 5498 |
| Prudential | 549,50 | -1,96 | 560,50 | 10149 |
| Reuters Group | 261,00 | +3,26 | 252,75 | 15946 |
| Rio Tinto | 1091,00 | +0,09 | 1090,00 | 4514 |
| Sainsbury | 324,00 | -1,52 | 329,00 | 4752 |
| Shell Trnpt | 447,00 | +1,02 | 442,50 | 19758 |
| Unilever | 609,50 | — | 609,50 | 5349 |
| Vodafone Airtch | 101,00 | +3,59 | 97,50 | 319227 |
| Германия (EUR) | ||||
| Allianz AG | 125,80 | -0,55 | 126,50 | 1678 |
| BASF | 41,18 | -0,53 | 41,40 | 2462 |
| Bayer AG | 23,98 | -0,12 | 24,01 | 2785 |
| BMW | 39,92 | -0,70 | 40,20 | 1806 |
| Commerzbank AG | 10,73 | +1,80 | 10,54 | 1344 |
| Daimler-Chrysler | 45,50 | +0,60 | 45,23 | 4391 |
| Deutsche Bank n | 61,35 | +1,81 | 60,26 | 3133 |
| Dt Telekom n | 11,04 | +3,66 | 10,65 | 14887 |
| Hypovereinsbank | 20,45 | -1,02 | 20,66 | 1727 |
| Infineon Tech | 11,55 | +1,76 | 11,35 | 10240 |
| Merck KGaA | 21,29 | -3,18 | 21,99 | 26 |
| Munich Re | 195,00 | +0,85 | 193,35 | 802 |
| Sap AG | 77,58 | +2,01 | 76,05 | 876 |
| Siemens | 49,30 | +2,52 | 48,09 | 3806 |
| Volkswagen AG | 48,35 | +0,52 | 48,10 | 1307 |
| США ($) | ||||
| Abbott Labs | 40,38 | +0,20 | 40,30 | 1608 |
| Agilent Tech | 16,67 | +3,99 | 16,03 | 724 |
| Alcoa | 24,68 | -2,95 | 25,43 | 1001 |
| Allstate Corp | 37,90 | +0,61 | 37,67 | 559 |
| Alltel | 43,29 | +2,58 | 42,20 | 315 |
| Amer Electric Power | 32,32 | -1,16 | 32,70 | 529 |
| Amer Express Co | 37,20 | -0,67 | 37,45 | 1213 |
| AIG | 65,55 | +0,85 | 65,00 | 2214 |
| Amgen | 48,00 | +0,42 | 47,80 | 5165 |
| Analog Devices | 26,53 | +10,54 | 24,00 | 2283 |
| Anheuser-Busch | 51,98 | — | 51,98 | 567 |
| AOL Time Warner | 12,50 | +5,40 | 11,86 | 7257 |
| Apple Comp Inc | 16,04 | +2,75 | 15,61 | 1748 |
| Applied Materials | 14,80 | +6,78 | 13,86 | 18436 |
| AT&T | 10,70 | +1,42 | 10,55 | 4065 |
| AT&T Wireless Gr | 4,80 | +8,60 | 4,42 | 1884 |
| Automatic Data Proc | 38,59 | +1,21 | 38,13 | 663 |
| Bank of America | 69,45 | +0,07 | 69,40 | 2174 |
| Bank of New-York | 33,69 | -0,38 | 33,82 | 730 |
| Bank One | 40,74 | -0,39 | 40,90 | 1228 |
| Baxter Int | 34,25 | -3,39 | 35,45 | 2717 |
| BCE Inc | 18,01 | +0,50 | 17,92 | 190 |
| Bellsouth Corp | 26,60 | +5,64 | 25,18 | 1057 |
| Berkshire cl a* | 74,70 | -0,13 | 74,80 | 1 |
| Berkshire cl b* | 2,50 | +0,08 | 2,50 | 1 |
| Boeing Co | 37,74 | +0,67 | 37,49 | 1873 |
| Bristol Myers sq | 23,41 | +3,31 | 22,66 | 1836 |
| Cardinal Health | 65,32 | +2,37 | 63,81 | 1004 |
| Carnival | 25,90 | +0,58 | 25,75 | 578 |
| Caterpillar Inc | 43,75 | -0,93 | 44,16 | 997 |
| Charles Schwab | 8,95 | +0,67 | 8,89 | 650 |
| ChevronTexaco | 77,29 | -0,72 | 77,85 | 896 |
| Cigna | 84,24 | +1,15 | 83,28 | 270 |
| Cisco | 14,58 | +1,53 | 14,36 | 27137 |
| Citigroup | 35,36 | -1,26 | 35,81 | 7344 |
| Coca-Cola Co | 52,05 | +1,24 | 51,41 | 1298 |
| Colgate Palmoliv | 54,34 | -0,84 | 54,80 | 854 |
| Costco Wholesale | 36,49 | +0,03 | 36,48 | 2341 |
| Cox Comms | 22,74 | +2,20 | 22,25 | 1242 |
| Daimler-Chrysler | 44,59 | +0,20 | 44,50 | 136 |
| Delta Air Lines | 16,44 | +2,18 | 16,09 | 681 |
| Dow Chemical Co | 29,63 | -0,74 | 29,85 | 697 |
| Du Pont Co | 41,47 | -0,65 | 41,74 | 963 |
| Eastman Kodak | 30,13 | -0,36 | 30,24 | 428 |
| Eli Lilly | 58,04 | +0,36 | 57,83 | 1273 |
| EMC Corp | 7,35 | +0,82 | 7,29 | 2132 |
| Emerson Electric | 47,28 | -0,25 | 47,40 | 359 |
| Exelon | 49,50 | +0,34 | 49,33 | 558 |
| Exxon Mobil | 37,14 | — | 37,14 | 3953 |
| Fannie Mae | 76,49 | +1,30 | 75,51 | 1146 |
| First Data Corp | 37,35 | +2,05 | 36,60 | 656 |
| Fleetboston Fin | 23,53 | +0,60 | 23,39 | 1366 |
| Ford Motor Co | 11,61 | — | 11,61 | 2068 |
| Gap Inc | 12,00 | -7,69 | 13,00 | 4031 |
| Genentech | 35,48 | +1,49 | 34,96 | 497 |
| General Elec Co | 31,99 | -0,93 | 32,29 | 6870 |
| General Motors | 45,75 | +0,09 | 45,71 | 987 |
| Gillette Co | 31,15 | -1,52 | 31,63 | 817 |
| Goldman Sachs Gr | 80,00 | +0,57 | 79,55 | 1823 |
| HJ Heinz Co | 39,00 | -0,31 | 39,12 | 186 |
| Halliburton Co | 15,05 | -0,46 | 15,12 | 983 |
| HCA-Healthcare | 45,65 | +0,55 | 45,40 | 521 |
| Hewlett-Packard | 15,27 | +1,80 | 15,00 | 2592 |
| Home Depot Inc | 28,51 | -1,45 | 28,93 | 4884 |
| Honeywell Int | 31,82 | -0,38 | 32,13 | 1241 |
| Household Int | 39,13 | -1,19 | 39,60 | 2051 |
| Illinois Tool Works | 65,55 | -0,49 | 65,87 | 277 |
| Intel Corp | 18,94 | +1,77 | 18,61 | 26091 |
| IBM | 79,10 | +3,40 | 76,50 | 3756 |
| Intl Paper | 38,41 | -2,12 | 39,24 | 1305 |
| Johnson&Johnson | 55,99 | +0,41 | 55,97 | 2215 |
| J P Morgan Chase | 24,86 | +0,28 | 24,79 | 3679 |
| Kimberly-Clark | 59,00 | -0,52 | 59,31 | 590 |
| Kohls | 72,25 | +0,82 | 71,66 | 1430 |
| Kroger | 19,91 | -1,09 | 20,13 | 537 |
| Lehman Brothers | 61,52 | -0,45 | 61,80 | 982 |
| Lockheed Martin | 64,78 | +1,22 | 64,00 | 811 |
| Lowes Cos | 37,42 | -1,37 | 37,94 | 1209 |
| Lucent Tech | 1,43 | -2,72 | 1,47 | 6130 |
| Marsh & McLennan | 48,92 | +0,41 | 48,72 | 479 |
| MBNA Corp | 20,27 | -1,12 | 20,50 | 1393 |
| McDonalds Corp | 24,01 | -0,62 | 24,16 | 1796 |
| Medtronic | 41,32 | -0,43 | 41,50 | 1014 |
| Merck & Co | 50,49 | -0,18 | 50,58 | 1764 |
| Merrill Lynch | 36,23 | -0,25 | 36,32 | 2044 |
| Metlife Inc | 26,85 | +0,34 | 26,76 | 300 |
| Micron Tech | 21,49 | +7,50 | 19,99 | 2013 |
| Microsoft | 50,01 | +0,48 | 49,77 | 16556 |
| Minnesota Mining | 127,42 | +0,49 | 126,80 | 839 |
| MS Dean Witter | 44,43 | +0,47 | 44,22 | 1724 |
| Motorola Inc | 12,99 | +5,61 | 12,30 | 3176 |
| Occidental Petr | 28,78 | +0,07 | 28,76 | 265 |
| Omnicom Group | 59,95 | +2,11 | 58,71 | 760 |
| Oracle Corp | 10,22 | +0,99 | 10,12 | 17705 |
| Pfizer Inc | 33,70 | +0,33 | 33,59 | 5022 |
| Philip Morris | 51,04 | +0,26 | 50,91 | 1564 |
| Raytheon Co | 34,00 | +1,04 | 33,65 | 543 |
| SBC Comms | 29,60 | +5,49 | 28,06 | 2304 |
| Schering-plough | 22,99 | -0,17 | 23,03 | 1084 |
| Sears Roebuck | 47,92 | +0,36 | 47,75 | 1124 |
| Sprint | 11,41 | +6,14 | 10,75 | 1418 |
| Tenet Healthcare | 47,80 | -0,10 | 47,85 | 477 |
| Texas Instrument | 22,45 | +10,59 | 20,30 | 4260 |
| Textron Inc | 38,80 | -2,14 | 39,65 | 184 |
| Tyco Int | 13,56 | +2,26 | 13,26 | 3811 |
| Unisys Corp | 8,55 | -0,23 | 8,57 | 455 |
| UPS | 66,20 | +1,08 | 65,49 | 1463 |
| United Tech | 62,15 | +0,65 | 61,75 | 1486 |
| Unitedhealth Gr | 89,00 | +0,98 | 88,14 | 623 |
| US Bancorp | 22,06 | +0,05 | 22,05 | 1286 |
| Verizon Comm | 32,02 | +5,16 | 30,45 | 2678 |
| Wachovia | 36,50 | -0,79 | 36,79 | 1218 |
| Wal-Mart Stores | 54,76 | +0,09 | 54,71 | 3605 |
| Walt Disney Co | 15,78 | +4,16 | 15,15 | 5017 |
| Washington Mutual | 37,89 | -0,29 | 38,00 | 1041 |
| Wells Fargo | 51,65 | — | 51,65 | 1238 |
| Xerox Corp | 6,44 | -0,16 | 6,45 | 339 |
По данным агентства Reuters.