| 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 | 166.25 | +1.37 | 164.00 | 13495 |
| BAE System | 289.75 | -0.34 | 291.50 | 18135 |
| Barclays | 460.00 | +1.10 | 456.00 | 13551 |
| BP | 523.49 | -0.95 | 524.00 | 37267 |
| BAT | 726.05 | -1.72 | 728.00 | 7216 |
| British Airways | 144.25 | +2.67 | 140.50 | 6663 |
| British Telecom | 217.11 | +6.27 | 207.50 | 52784 |
| Cable & Wireless | 149.74 | +1.01 | 149.25 | 16027 |
| Cadbury Schweppes | 477.50 | -2.20 | 488.25 | 9916 |
| HSBC Hldg | 754.97 | -0.20 | 756.50 | 20748 |
| Lloyds TSB Grp | 579.50 | +1.50 | 567.00 | 13875 |
| Marks & Spencer | 347.03 | -0.58 | 347.00 | 8663 |
| National Grid | 464.25 | -1.60 | 470.00 | 6179 |
| Prudential | 550.00 | -1.87 | 560.50 | 10898 |
| Reuters Group | 259.34 | +3.26 | 252.75 | 16404 |
| Rio Tinto | 1083.00 | -0.64 | 1090.00 | 4785 |
| Sainsbury | 325.00 | -1.22 | 329.00 | 5178 |
| Shell Trnpt | 445.15 | +0.68 | 442.50 | 20627 |
| Unilever | 609.09 | -0.41 | 609.50 | 9223 |
| Vodafone Airtch | 100.50 | +3.33 | 97.50 | 331054 |
| Германия (EUR) | ||||
| Allianz AG | 124.52 | -1.57 | 126.50 | 1795 |
| BASF | 41.13 | -0.65 | 41.40 | 2620 |
| Bayer AG | 23.91 | -0.42 | 24.01 | 3064 |
| BMW | 39.49 | -1.77 | 40.20 | 1940 |
| Commerzbank AG | 10.65 | +1.04 | 10.54 | 1498 |
| Daimler-Chrysler | 45.20 | -0.07 | 45.23 | 4695 |
| Deutsche Bank | 61.00 | +1.23 | 60.26 | 3582 |
| Dt Telekom | 11.00 | +3.29 | 10.65 | 16304 |
| Hypovereinsbank | 20.40 | -1.26 | 20.66 | 1979 |
| Infineon Tech | 11.80 | +3.96 | 11.35 | 11639 |
| Merck KGaA | 21.50 | -2.23 | 21.99 | 33 |
| Munich Re | 194.29 | +0.49 | 193.35 | 861 |
| Sap AG | 77.20 | +1.51 | 76.05 | 952 |
| Siemens | 49.15 | +2.20 | 48.09 | 4236 |
| Volkswagen AG | 47.95 | -0.31 | 48.10 | 1489 |
| США ($) | ||||
| Abbott Labs | 39,95 | -0,87 | 40,30 | 3037 |
| Agilent Tech | 15,96 | -0,44 | 16,03 | 2906 |
| Alcoa | 24,77 | -2,60 | 25,43 | 3211 |
| Allstate Corp | 37,91 | +0,64 | 37,67 | 1906 |
| Alltel | 42,53 | +0,78 | 42,20 | 1352 |
| Amer Electric Power | 32,14 | -1,71 | 32,70 | 1376 |
| Amer Express Co | 36,80 | -1,74 | 37,45 | 3049 |
| AIG | 65,00 | — | 65,00 | 4823 |
| Amgen | 47,53 | -0,56 | 47,80 | 11149 |
| Analog Devices | 26,50 | +10,42 | 24,00 | 4534 |
| Anheuser-Busch | 51,48 | -0,96 | 51,98 | 1419 |
| AOL Time Warner | 12,56 | +5,90 | 11,86 | 22439 |
| Apple Comp Inc | 15,81 | +1,28 | 15,61 | 4387 |
| Applied Materials | 14,70 | +6,06 | 13,86 | 33131 |
| AT&T | 10,45 | -0,95 | 10,55 | 10133 |
| AT&T Wireless Gr | 4,95 | +11,99 | 4,42 | 7597 |
| Automatic Data Proc | 38,83 | +1,84 | 38,13 | 1474 |
| Bank of America | 68,71 | -0,99 | 69,40 | 4865 |
| Bank of New York | 33,56 | -0,77 | 33,82 | 1808 |
| Bank One | 40,43 | -1,15 | 40,90 | 2957 |
| Baxter Int | 34,00 | -4,09 | 35,45 | 5802 |
| BCE Inc | 17,78 | -0,78 | 17,92 | 736 |
| Bellsouth Corp | 25,78 | +2,38 | 25,18 | 4104 |
| Boeing Co | 37,50 | +0,03 | 37,49 | 3639 |
| Bristol Myers sq | 22,98 | +1,41 | 22,66 | 4980 |
| Cardinal Health | 65,10 | +2,02 | 63,81 | 2469 |
| Carnival | 25,60 | -0,58 | 25,75 | 1391 |
| Caterpillar Inc | 43,46 | -1,59 | 44,16 | 2080 |
| Charles Schwab | 8,95 | +0,67 | 8,89 | 2405 |
| ChevronTexaco | 76,92 | -1,19 | 77,85 | 1998 |
| Cigna | 83,55 | +0,32 | 83,28 | 881 |
| Cisco | 14,45 | +0,63 | 14,36 | 58549 |
| Citigroup | 34,90 | -2,54 | 35,81 | 19239 |
| Coca-Cola Co | 52,19 | +1,52 | 51,41 | 4522 |
| Colgate Palmoliv | 53,95 | -1,55 | 54,80 | 1699 |
| Costco Wholesale | 35,89 | -1,62 | 36,48 | 5105 |
| Cox Comms | 22,85 | +2,70 | 22,25 | 3219 |
| Daimler-Chrysler | 44,14 | -0,81 | 44,50 | 232 |
| Delta Air Lines | 16,61 | +3,23 | 16,09 | 2038 |
| Dow Chemical Co | 29,50 | -1,17 | 29,85 | 2310 |
| Du Pont Co | 41,28 | -1,10 | 41,74 | 2512 |
| Eastman Kodak | 30,03 | -0,69 | 30,24 | 1008 |
| Eli Lilly | 57,10 | -1,26 | 57,83 | 2760 |
| EMC Corp | 7,19 | -1,37 | 7,29 | 5969 |
| Emerson Electric | 47,06 | -0,72 | 47,40 | 1020 |
| Exelon | 48,59 | -1,50 | 49,33 | 1067 |
| Exxon Mobil | 36,85 | -0,78 | 37,14 | 9959 |
| Fannie Mae | 76,45 | +1,24 | 75,51 | 3382 |
| First Data Corp | 37,35 | +2,05 | 36,60 | 2128 |
| Fleetboston Fin | 23,75 | +1,54 | 23,39 | 3368 |
| Ford Motor Co | 11,39 | -1,89 | 11,61 | 5371 |
| Gap Inc | 11,66 | -10,31 | 13,00 | 9201 |
| Genentech | 35,49 | +1,52 | 34,96 | 1576 |
| General Elec Co | 31,55 | -2,29 | 32,29 | 16951 |
| General Motors | 45,50 | -0,46 | 45,71 | 2254 |
| Gillette Co | 30,99 | -2,02 | 31,63 | 2791 |
| Goldman Sachs Gr | 79,53 | -0,03 | 79,55 | 4660 |
| HJ Heinz Co | 38,64 | -1,23 | 39,12 | 585 |
| Halliburton Co | 14,85 | -1,79 | 15,12 | 2373 |
| HCA-Healthcare | 45,25 | -0,33 | 45,40 | 1185 |
| Hewlett-Packard | 15,06 | +0,40 | 15,00 | 6540 |
| Home Depot Inc | 28,10 | -2,87 | 28,93 | 10104 |
| Honeywell Int | 31,80 | -0,44 | 32,13 | 3337 |
| Household Int | 37,54 | -5,20 | 39,60 | 5657 |
| Illinois Tool Works | 65,71 | -0,24 | 65,87 | 742 |
| Intel Corp | 18,75 | +0,75 | 18,61 | 55103 |
| IBM | 79,35 | +3,73 | 76,50 | 8558 |
| Intl Paper | 37,59 | -4,20 | 39,24 | 5140 |
| Johnson&Johnson | 55,32 | -0,79 | 55,97 | 5644 |
| J P Morgan Chase | 24,86 | +0,28 | 24,79 | 7794 |
| Kimberly-Clark | 59,26 | -0,08 | 59,31 | 1209 |
| Kohls | 71,35 | -0,43 | 71,66 | 2740 |
| Kroger | 19,74 | -1,94 | 20,13 | 1870 |
| Lehman Brothers | 60,65 | -1,86 | 61,80 | 2468 |
| Lockheed Martin | 65,42 | +2,22 | 64,00 | 2118 |
| Lowes Cos | 36,79 | -3,03 | 37,94 | 3313 |
| Lucent Tech | 1,45 | -1,36 | 1,47 | 17517 |
| Marsh & McLennan | 48,31 | -0,84 | 48,72 | 1308 |
| MBNA Corp | 19,64 | -4,20 | 20,50 | 3346 |
| McDonalds Corp | 23,80 | -1,49 | 24,16 | 4985 |
| Medtronic | 41,15 | -0,84 | 41,50 | 2860 |
| Merck & Co | 50,00 | -1,15 | 50,58 | 4192 |
| Merrill Lynch | 36,09 | -0,63 | 36,32 | 4896 |
| Metlife Inc | 26,67 | -0,34 | 26,76 | 945 |
| Micron Tech | 20,85 | +4,30 | 19,99 | 5478 |
| Microsoft | 50,00 | +0,46 | 49,77 | 34740 |
| Minnesota Mining | 126,58 | -0,17 | 126,80 | 1772 |
| MS Dean Witter | 44,33 | +0,25 | 44,22 | 4382 |
| Motorola Inc | 12,90 | +4,88 | 12,30 | 8105 |
| Occidental Petr | 28,87 | +0,38 | 28,76 | 1008 |
| Omnicom Group | 61,16 | +4,17 | 58,71 | 2154 |
| Oracle Corp | 10,39 | +2,67 | 10,12 | 45686 |
| Pfizer Inc | 33,12 | -1,40 | 33,59 | 11493 |
| Philip Morris | 50,95 | +0,08 | 50,91 | 4312 |
| Raytheon Co | 34,50 | +2,53 | 33,65 | 1366 |
| SBC Comms | 28,69 | +2,25 | 28,06 | 6246 |
| Schering-plough | 22,83 | -0,87 | 23,03 | 2579 |
| Sears Roebuck | 47,22 | -1,11 | 47,75 | 2213 |
| Sprint | 11,71 | +8,93 | 10,75 | 4383 |
| Tenet Healthcare | 47,92 | +0,15 | 47,85 | 1204 |
| Texas Instrument | 21,99 | +8,33 | 20,30 | 10876 |
| Textron Inc | 38,75 | -2,27 | 39,65 | 704 |
| Tyco Int | 13,30 | +0,30 | 13,26 | 8776 |
| Unisys Corp | 8,54 | -0,35 | 8,57 | 1180 |
| UPS | 66,09 | +0,92 | 65,49 | 4011 |
| United Tech | 61,24 | -0,83 | 61,75 | 3120 |
| Unitedhealth Gr | 88,61 | +0,53 | 88,14 | 1461 |
| US Bancorp | 22,07 | +0,09 | 22,05 | 2956 |
| Verizon Comm | 31,69 | +4,07 | 30,45 | 7019 |
| Wachovia | 36,48 | -0,84 | 36,79 | 2657 |
| Wal-Mart Stores | 53,79 | -1,68 | 54,71 | 7830 |
| Walt Disney Co | 15,86 | +4,69 | 15,15 | 12121 |
| Washington Mutual | 37,89 | -0,29 | 38,00 | 2690 |
| Wells Fargo | 51,40 | -0,48 | 51,65 | 2898 |
| Xerox Corp | 6,58 | +2,02 | 6,45 | 1334 |
По данным агентства Reuters.