| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Япония (JPY) | ||||
| Asahi Kasei | 334,0 | -2,91 | 344,0 | 3020 |
| Daiwa Securities | 593,0 | -2,31 | 607,0 | 6128 |
| Fuji Photo Film | 3640,0 | -1,09 | 3680,0 | 985 |
| Fujitsu Ltd | 605,0 | -1,63 | 615,0 | 9689 |
| Honda Motor Co | 4780,0 | -1,65 | 4860,0 | 1672 |
| Japan Telecom* | 377,0 | -2,08 | 385,0 | 3 |
| Kao Corp | 2750,0 | -1,43 | 2790,0 | 2031 |
| KDDI* | 328,0 | -1,50 | 333,0 | 14 |
| Matsushita Comm | 4280,0 | -2,51 | 4390,0 | 365 |
| Mitsubishi Fin Gr* | 809,0 | -0,25 | 811,0 | 6 |
| Mitsubishi Chem | 219,0 | -3,10 | 226,0 | 3707 |
| Mitsubishi Electric | 413,0 | -1,90 | 421,0 | 2367 |
| NEC Corp | 647,0 | -0,77 | 652,0 | 8760 |
| Nippon Steel Corp | 163,0 | -1,21 | 165,0 | 8606 |
| Nissan Motor Co | 851,0 | -1,96 | 868,0 | 5976 |
| NTT* | 487,0 | +0,41 | 485,0 | 11 |
| NTT DoCoMo* | 253,0 | -4,17 | 264,0 | 50 |
| Pioneer | 2075,0 | -3,49 | 2150,0 | 1014 |
| Ricoh | 2085,0 | -1,42 | 2115,0 | 1332 |
| Seikisui House | 913,0 | -3,39 | 945,0 | 1330 |
| Shin-Etsu Chem | 4040,0 | -4,04 | 4210,0 | 1096 |
| Sumitomo Chem | 444,0 | -1,33 | 450,0 | 2539 |
| Sumitomo Mitsui | 610,0 | -1,13 | 617,0 | 8867 |
| TDK Corp | 5420,0 | -2,34 | 5550,0 | 470 |
| Toshiba Corp | 412,0 | -0,72 | 415,0 | 6492 |
| Toyota Motor Co | 2825,0 | -2,75 | 2905,0 | 5871 |
| UFJ Holdings* | 265,0 | -2,57 | 272,0 | 13 |
| Франция (EUR) | ||||
| Alcatel | 5,10 | +6,03 | 4,81 | 5538 |
| Axa | 14,76 | +9,41 | 13,49 | 11011 |
| BNP Paribas | 50,50 | +5,19 | 48,01 | 2581 |
| Bouygues | 23,91 | +3,96 | 23,00 | 536 |
| Danon | 131,80 | +1,70 | 129,60 | 337 |
| EADS | 14,99 | +2,95 | 14,56 | 1211 |
| France Telecom | 14,66 | +4,42 | 14,04 | 3610 |
| Lafarge | 88,00 | +1,50 | 86,70 | 466 |
| Michelin | 39,18 | +3,49 | 37,86 | 375 |
| Pechiney | 34,27 | -2,86 | 35,28 | 365 |
| Peugeot | 46,84 | +3,74 | 45,15 | 576 |
| Renault | 51,00 | +2,10 | 49,95 | 661 |
| Sanofi-Synthelab | 65,10 | +0,15 | 65,00 | 1422 |
| Schneider Elec | 49,59 | +2,25 | 48,50 | 277 |
| STMicroelectronics | 22,20 | +8,82 | 20,40 | 4905 |
| Total Fina Elf | 150,30 | +0,87 | 149,00 | 2135 |
| Vivendi Universal | 11,35 | +22,04 | 9,30 | 17922 |
| Великобритания (GBp) | ||||
| ARM Holdings | 182,00 | +9,77 | 166,25 | 15596 |
| BAE System | 293,50 | +1,03 | 290,50 | 12432 |
| Barclays | 466,00 | +1,08 | 461,00 | 17990 |
| BP | 528,50 | +1,83 | 519,00 | 30553 |
| BAT | 736,50 | +2,94 | 715,50 | 25614 |
| British Airways | 154,20 | +6,76 | 144,25 | 8633 |
| British Telecom | 221,06 | +0,34 | 220,50 | 17750 |
| Cable & Wireless | 154,00 | +2,16 | 150,75 | 12621 |
| Cadbury Schweppes | 482,80 | +1,15 | 477,50 | 3800 |
| HSBC Hldg | 770,00 | +1,99 | 755,00 | 16825 |
| Lloyds TSB Grp | 593,85 | +3,21 | 575,50 | 10505 |
| Marks & Spencer | 351,75 | +1,96 | 345,00 | 6449 |
| National Grid | 467,00 | +0,97 | 462,50 | 3253 |
| Prudential | 561,00 | +2,00 | 550,00 | 6787 |
| Reuters Group | 282,50 | +8,24 | 261,00 | 9527 |
| Rio Tinto | 1113,60 | +2,86 | 1083,00 | 2451 |
| Sainsbury | 327,50 | +0,77 | 325,00 | 3746 |
| Shell Trnpt | 447,50 | +0,45 | 445,50 | 16704 |
| Unilever | 608,50 | +0,25 | 607,00 | 6835 |
| Vodafone Airtch | 108,00 | +7,20 | 100,75 | 293782 |
| Германия (EUR) | ||||
| Allianz AG | 133,60 | +7,29 | 124,52 | 2112 |
| BASF | 41,75 | +1,51 | 41,13 | 2159 |
| Bayer AG | 24,98 | +4,48 | 23,91 | 1958 |
| BMW | 40,47 | +2,48 | 39,49 | 1567 |
| Commerzbank AG | 11,31 | +6,20 | 10,65 | 1465 |
| Daimler-Chrysler | 47,70 | +5,53 | 45,20 | 4362 |
| Deutsche Bank n | 63,63 | +4,31 | 61,00 | 3316 |
| Dt Telekom n | 11,44 | +4,00 | 11,00 | 15582 |
| Hypovereinsbank | 21,45 | +5,15 | 20,40 | 1665 |
| Infineon Tech | 12,75 | +8,05 | 11,80 | 8291 |
| Merck KGaA | 20,95 | -2,56 | 21,50 | 46 |
| Munich Re | 199,00 | +2,42 | 194,29 | 862 |
| Sap AG | 82,80 | +7,25 | 77,20 | 1247 |
| Siemens | 51,19 | +4,15 | 49,15 | 3481 |
| Volkswagen AG | 49,62 | +3,48 | 47,95 | 1205 |
| США ($) | ||||
| Abbott Labs | 40,28 | +0,83 | 39,95 | 769 |
| Agilent Tech | 16,63 | +4,20 | 15,96 | 509 |
| Alcoa | 25,72 | +3,84 | 24,77 | 1151 |
| Allstate Corp | 38,20 | +0,76 | 37,91 | 502 |
| Alltel | 43,40 | +2,05 | 42,53 | 134 |
| Amer Electric Power | 32,15 | +0,03 | 32,14 | 170 |
| Amer Express Co | 37,39 | +1,60 | 36,80 | 797 |
| AIG | 67,10 | +3,23 | 65,00 | 1604 |
| Amgen | 46,94 | -1,24 | 47,53 | 4386 |
| Analog Devices | 26,75 | +0,94 | 26,50 | 815 |
| Anheuser-Busch | 52,61 | +2,20 | 51,48 | 615 |
| AOL Time Warner | 12,85 | +2,31 | 12,56 | 5797 |
| Apple Comp Inc | 16,13 | +2,02 | 15,81 | 1266 |
| Applied Materials | 14,92 | +1,50 | 14,70 | 6954 |
| AT&T | 10,51 | +0,57 | 10,45 | 1729 |
| AT&T Wireless Gr | 4,93 | -0,40 | 4,95 | 1282 |
| Automatic Data Proc | 38,81 | -0,05 | 38,83 | 378 |
| Bank of America | 69,67 | +1,40 | 68,71 | 1120 |
| Bank of New-York | 34,10 | +1,61 | 33,56 | 300 |
| Bank One | 40,90 | +1,16 | 40,43 | 1233 |
| Baxter Int | 35,26 | +3,71 | 34,00 | 1059 |
| BCE Inc | 18,00 | +1,24 | 17,78 | 86 |
| Bellsouth Corp | 26,95 | +4,54 | 25,78 | 800 |
| Berkshire cl a* | 74,80 | -0,27 | 75,00 | 1 |
| Berkshire cl b* | 2,50 | -0,12 | 2,50 | 3 |
| Boeing Co | 38,25 | +2,00 | 37,50 | 703 |
| Bristol Myers sq | 23,56 | +2,52 | 22,98 | 1471 |
| Cardinal Health | 65,66 | +0,86 | 65,10 | 824 |
| Carnival | 25,94 | +1,33 | 25,60 | 513 |
| Caterpillar Inc | 44,07 | +1,40 | 43,46 | 717 |
| Charles Schwab | 9,09 | +1,56 | 8,95 | 843 |
| ChevronTexaco | 76,39 | -0,69 | 76,92 | 805 |
| Cigna | 84,09 | +0,65 | 83,55 | 140 |
| Cisco | 14,78 | +2,28 | 14,45 | 20753 |
| Citigroup | 35,72 | +2,35 | 34,90 | 3403 |
| Coca-Cola Co | 51,65 | -1,03 | 52,19 | 1211 |
| Colgate Palmoliv | 54,44 | +0,91 | 53,95 | 418 |
| Costco Wholesale | 36,27 | +1,06 | 35,89 | 1503 |
| Cox Comms | 23,19 | +1,49 | 22,85 | 480 |
| Daimler-Chrysler | 46,43 | +5,19 | 44,14 | 493 |
| Delta Air Lines | 16,32 | -1,75 | 16,61 | 438 |
| Dow Chemical Co | 30,01 | +1,73 | 29,50 | 675 |
| Du Pont Co | 41,25 | -0,07 | 41,28 | 1279 |
| Eastman Kodak | 30,09 | +0,20 | 30,03 | 357 |
| Eli Lilly | 57,59 | +0,86 | 57,10 | 736 |
| EMC Corp | 7,20 | +0,14 | 7,19 | 1489 |
| Emerson Electric | 48,16 | +2,34 | 47,06 | 181 |
| Exelon | 48,92 | +0,68 | 48,59 | 424 |
| Exxon Mobil | 36,65 | -0,54 | 36,85 | 2619 |
| Fannie Mae | 76,59 | +0,18 | 76,45 | 758 |
| First Data Corp | 37,65 | +0,80 | 37,35 | 493 |
| Fleetboston Fin | 24,18 | +1,81 | 23,75 | 861 |
| Ford Motor Co | 11,75 | +3,16 | 11,39 | 2350 |
| Gap Inc | 12,06 | +3,43 | 11,66 | 1974 |
| Genentech | 33,94 | -4,37 | 35,49 | 2024 |
| General Elec Co | 32,30 | +2,38 | 31,55 | 5603 |
| General Motors | 47,55 | +4,51 | 45,50 | 1417 |
| Gillette Co | 31,09 | +0,32 | 30,99 | 555 |
| Goldman Sachs Gr | 80,53 | +1,26 | 79,53 | 1103 |
| HJ Heinz Co | 38,00 | -1,66 | 38,64 | 356 |
| Halliburton Co | 14,41 | -2,96 | 14,85 | 393 |
| HCA-Healthcare | 45,48 | +0,51 | 45,25 | 472 |
| Hewlett-Packard | 14,94 | -0,80 | 15,06 | 2075 |
| Home Depot Inc | 29,79 | +6,01 | 28,10 | 4864 |
| Honeywell Int | 32,18 | +1,19 | 31,80 | 587 |
| Household Int | 37,39 | -0,40 | 37,54 | 2673 |
| Illinois Tool Works | 66,99 | +1,95 | 65,71 | 219 |
| Intel Corp | 18,94 | +1,01 | 18,75 | 13681 |
| IBM | 81,20 | +2,33 | 79,35 | 2665 |
| Intl Paper | 38,00 | +1,09 | 37,59 | 1590 |
| Johnson&Johnson | 55,50 | +0,33 | 55,32 | 1386 |
| J P Morgan Chase | 25,72 | +3,46 | 24,86 | 2499 |
| Kimberly-Clark | 59,09 | -0,29 | 59,26 | 345 |
| Kohls | 72,37 | +1,43 | 71,35 | 740 |
| Kroger | 20,24 | +2,53 | 19,74 | 676 |
| Lehman Brothers | 60,95 | +0,49 | 60,65 | 786 |
| Lockheed Martin | 65,06 | -0,55 | 65,42 | 399 |
| Lowes Cos | 40,50 | +10,08 | 36,79 | 3776 |
| Lucent Tech | 1,45 | — | 1,45 | 4692 |
| Marsh & McLennan | 48,60 | +0,60 | 48,31 | 300 |
| MBNA Corp | 19,50 | -0,71 | 19,64 | 1893 |
| McDonalds Corp | 24,28 | +2,02 | 23,80 | 1165 |
| Medtronic | 41,12 | -0,07 | 41,15 | 630 |
| Merck & Co | 51,20 | +2,40 | 50,00 | 1087 |
| Merrill Lynch | 36,79 | +1,94 | 36,09 | 921 |
| Metlife Inc | 27,00 | +1,24 | 26,67 | 333 |
| Micron Tech | 21,15 | +1,44 | 20,85 | 1330 |
| Microsoft | 51,25 | +2,50 | 50,00 | 13890 |
| Minnesota Mining | 128,30 | +1,36 | 126,58 | 503 |
| MS Dean Witter | 44,90 | +1,29 | 44,33 | 791 |
| Motorola Inc | 13,25 | +2,71 | 12,90 | 2070 |
| Occidental Petr | 28,72 | -0,52 | 28,87 | 274 |
| Omnicom Group | 64,74 | +5,85 | 61,16 | 1476 |
| Oracle Corp | 10,88 | +4,72 | 10,39 | 19756 |
| Pfizer Inc | 33,98 | +2,60 | 33,12 | 3174 |
| Philip Morris | 51,55 | +1,18 | 50,95 | 1211 |
| Raytheon Co | 34,66 | +0,46 | 34,50 | 320 |
| SBC Comms | 29,92 | +4,29 | 28,69 | 1585 |
| Schering-plough | 22,77 | -0,26 | 22,83 | 683 |
| Sears Roebuck | 48,70 | +3,13 | 47,22 | 753 |
| Sprint | 11,86 | +1,28 | 11,71 | 876 |
| Tenet Healthcare | 48,35 | +0,90 | 47,92 | 364 |
| Texas Instrument | 22,41 | +1,91 | 21,99 | 2857 |
| Textron Inc | 39,66 | +2,35 | 38,75 | 125 |
| Tyco Int | 14,35 | +7,89 | 13,30 | 6251 |
| Unisys Corp | 8,60 | +0,70 | 8,54 | 353 |
| UPS | 66,79 | +1,06 | 66,09 | 847 |
| United Tech | 61,70 | +0,75 | 61,24 | 1147 |
| Unitedhealth Gr | 89,71 | +1,24 | 88,61 | 294 |
| US Bancorp | 22,31 | +1,09 | 22,07 | 459 |
| Verizon Comm | 32,94 | +3,94 | 31,69 | 1483 |
| Wachovia | 36,84 | +0,99 | 36,48 | 388 |
| Wal-Mart Stores | 54,57 | +1,45 | 53,79 | 3014 |
| Walt Disney Co | 16,45 | +3,72 | 15,86 | 2870 |
| Washington Mutual | 37,64 | -0,66 | 37,89 | 1153 |
| Wells Fargo | 52,37 | +1,89 | 51,40 | 984 |
| Xerox Corp | 6,84 | +3,95 | 6,58 | 397 |
По данным агентства Reuters.