| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Япония (JPY) | ||||
| Asahi Kasei | 334,0 | +0,30 | 333,0 | 3618 |
| Daiwa Securities | 590,0 | +0,51 | 587,0 | 4700 |
| Fuji Photo Film | 3700,0 | -0,27 | 3710,0 | 928 |
| Fujitsu Ltd | 637,0 | +3,75 | 614,0 | 22057 |
| Honda Motor Co | 5040,0 | +2,44 | 4920,0 | 2280 |
| Japan Telecom* | 379,0 | +0,26 | 378,0 | 3 |
| Kao Corp | 2755,0 | — | 2755,0 | 1028 |
| KDDI* | 328,0 | +4,13 | 315,0 | 19 |
| Matsushita Comm | 4290,0 | -1,38 | 4350,0 | 334 |
| Mitsubishi Fin Gr* | 820,0 | +1,74 | 806,0 | 7 |
| Mitsubishi Chem | 221,0 | — | 221,0 | 2686 |
| Mitsubishi Electric | 414,0 | -1,19 | 419,0 | 3450 |
| NEC Corp | 680,0 | +1,19 | 672,0 | 14902 |
| Nippon Steel Corp | 163,0 | +1,24 | 161,0 | 10182 |
| Nissan Motor Co | 879,0 | +0,46 | 875,0 | 8090 |
| NTT* | 480,0 | — | 480,0 | 14 |
| NTT DoCoMo* | 258,0 | +0,78 | 256,0 | 44 |
| Pioneer | 2060,0 | -1,44 | 2090,0 | 782 |
| Ricoh | 2120,0 | -0,47 | 2130,0 | 1292 |
| Seikisui House | 882,0 | -1,45 | 895,0 | 1083 |
| Shin-Etsu Chem | 4210,0 | +2,43 | 4110,0 | 1094 |
| Sumitomo Chem | 450,0 | +4,41 | 431,0 | 6706 |
| Sumitomo Mitsui | 615,0 | +0,99 | 609,0 | 13158 |
| TDK Corp | 5550,0 | -1,25 | 5620,0 | 505 |
| Toshiba Corp | 415,0 | -0,95 | 419,0 | 4321 |
| Toyota Motor Co | 2920,0 | +1,74 | 2870,0 | 4437 |
| UFJ Holdings* | 273,0 | +3,80 | 263,0 | 13 |
| Франция (EUR) | ||||
| Alcatel | 5,44 | +7,72 | 5,05 | 17514 |
| Axa | 15,55 | +5,07 | 14,80 | 14330 |
| BNP Paribas | 50,00 | +1,52 | 49,25 | 2704 |
| Bouygues | 24,64 | +0,86 | 24,43 | 1036 |
| Danon | 131,70 | +1,00 | 130,40 | 498 |
| EADS | 14,96 | +0,94 | 14,82 | 1162 |
| France Telecom | 14,94 | +1,29 | 14,75 | 6833 |
| Lafarge | 93,75 | +2,63 | 91,35 | 662 |
| Michelin | 38,18 | -0,44 | 38,35 | 235 |
| Pechiney | 37,01 | +4,70 | 35,35 | 427 |
| Peugeot | 46,47 | +0,17 | 46,39 | 616 |
| Renault | 50,20 | -0,10 | 50,25 | 871 |
| Sanofi-Synthelab | 62,20 | -0,16 | 62,30 | 1468 |
| Schneider Elec | 49,61 | +2,14 | 48,57 | 511 |
| STMicroelectronics | 22,44 | +1,77 | 22,05 | 4708 |
| Total Fina Elf | 145,50 | -0,41 | 146,10 | 2631 |
| Vivendi Universal | 12,90 | +1,57 | 12,70 | 11844 |
| Великобритания (GBp) | ||||
| ARM Holdings | 174,75 | -2,37 | 179,00 | 10354 |
| BAE System | 299,00 | +2,75 | 291,00 | 9021 |
| Barclays | 470,50 | +0,53 | 468,00 | 15386 |
| BP | 520,70 | -1,05 | 526,00 | 56129 |
| BAT | 725,00 | +0,35 | 722,50 | 4711 |
| British Airways | 151,40 | +1,67 | 150,00 | 8518 |
| British Telecom | 212,25 | -1,96 | 216,75 | 25636 |
| Cable & Wireless | 163,00 | +4,15 | 156,50 | 24001 |
| Cadbury Schweppes | 468,75 | -1,52 | 476,00 | 6715 |
| HSBC Hldg | 759,00 | -1,43 | 770,00 | 21966 |
| Lloyds TSB Grp | 591,35 | -0,25 | 592,00 | 48439 |
| Marks & Spencer | 353,75 | +0,64 | 351,50 | 8472 |
| National Grid | 464,50 | +0,49 | 462,25 | 4304 |
| Prudential | 561,00 | -1,23 | 568,00 | 7426 |
| Reuters Group | 287,00 | +0,35 | 286,00 | 15177 |
| Rio Tinto | 1161,00 | +2,02 | 1138,00 | 6234 |
| Sainsbury | 324,25 | -0,84 | 327,00 | 7179 |
| Shell Trnpt | 439,50 | -0,68 | 442,50 | 53970 |
| Unilever | 603,00 | +0,17 | 602,00 | 10974 |
| Vodafone Airtch | 106,50 | — | 106,50 | 411717 |
| Германия (EUR) | ||||
| Allianz AG | 141,00 | +7,63 | 131,00 | 2956 |
| BASF | 40,80 | +0,62 | 40,55 | 2782 |
| Bayer AG | 24,20 | +1,64 | 23,81 | 2787 |
| BMW | 39,37 | — | 39,37 | 2220 |
| Commerzbank AG | 11,44 | +2,60 | 11,15 | 1884 |
| Daimler-Chrysler | 46,44 | — | 46,44 | 3862 |
| Deutsche Bank n | 63,96 | +2,17 | 62,60 | 4335 |
| Dt Telekom n | 11,55 | -2,61 | 11,86 | 34312 |
| Hypovereinsbank | 22,91 | +3,43 | 22,15 | 2817 |
| Infineon Tech | 12,47 | -2,58 | 12,80 | 5526 |
| Merck KGaA | 20,82 | -2,16 | 21,28 | 39 |
| Munich Re | 195,28 | +1,58 | 192,25 | 839 |
| Sap AG | 84,90 | +3,54 | 82,00 | 1325 |
| Siemens | 52,01 | +4,52 | 49,76 | 5553 |
| Volkswagen AG | 49,20 | +1,76 | 48,35 | 1431 |
| США ($) | ||||
| Abbott Labs | 39,46 | +0,92 | 39,10 | 716 |
| Agilent Tech | 16,33 | +0,80 | 16,20 | 585 |
| Alcoa | 26,44 | +2,52 | 25,79 | 1348 |
| Allstate Corp | 37,95 | -0,78 | 38,25 | 846 |
| Alltel | 43,30 | +0,56 | 43,06 | 291 |
| Amer Electric Power | 33,71 | +1,29 | 33,28 | 402 |
| Amer Express Co | 36,05 | -1,29 | 36,52 | 794 |
| AIG | 66,15 | -1,47 | 67,14 | 1299 |
| Amgen | 47,20 | +1,14 | 46,67 | 3889 |
| Analog Devices | 26,46 | +2,16 | 25,90 | 801 |
| Anheuser-Busch | 52,23 | -1,08 | 52,80 | 587 |
| AOL Time Warner | 13,85 | +3,67 | 13,36 | 8675 |
| Apple Comp Inc | 15,83 | -0,50 | 15,91 | 1281 |
| Applied Materials | 15,42 | +2,59 | 15,03 | 10433 |
| AT&T | 11,76 | +5,19 | 11,18 | 12965 |
| AT&T Wireless Gr | 5,15 | +1,78 | 5,06 | 2229 |
| Automatic Data Proc | 37,37 | -1,24 | 37,84 | 457 |
| Bank of America | 68,56 | -0,65 | 69,01 | 1483 |
| Bank of New-York | 34,27 | -0,67 | 34,50 | 705 |
| Bank One | 39,70 | -0,45 | 39,88 | 1307 |
| Baxter Int | 34,87 | — | 34,87 | 779 |
| BCE Inc | 17,80 | -0,39 | 17,87 | 133 |
| Bellsouth Corp | 25,28 | -0,86 | 25,50 | 910 |
| Berkshire cl a* | 73,70 | +0,55 | 73,30 | 1 |
| Berkshire cl b* | 2,44 | -0,12 | 2,45 | 2 |
| Boeing Co | 37,18 | -1,85 | 37,88 | 775 |
| Bristol Myers sq | 24,32 | +2,27 | 23,78 | 2259 |
| Cardinal Health | 65,57 | -0,53 | 65,92 | 476 |
| Carnival | 25,87 | +0,39 | 25,77 | 486 |
| Caterpillar Inc | 43,93 | -0,72 | 44,25 | 452 |
| Charles Schwab | 9,00 | -2,70 | 9,25 | 921 |
| ChevronTexaco | 75,34 | -0,01 | 75,35 | 778 |
| Cigna | 84,46 | -0,79 | 85,13 | 176 |
| Cisco | 14,90 | +1,15 | 14,73 | 22915 |
| Citigroup | 33,55 | +0,51 | 35,79 | 5723 |
| Coca-Cola Co | 51,50 | -0,25 | 51,63 | 1066 |
| Colgate Palmoliv | 54,55 | +0,46 | 54,30 | 332 |
| Costco Wholesale | 34,69 | -1,95 | 35,38 | 1528 |
| Cox Comms | 24,37 | +4,19 | 23,39 | 709 |
| Daimler-Chrysler | 45,44 | -0,24 | 45,55 | 170 |
| Delta Air Lines | 17,34 | +4,27 | 16,63 | 1017 |
| Dow Chemical Co | 29,19 | +0,41 | 29,07 | 639 |
| Du Pont Co | 40,55 | -0,25 | 40,65 | 630 |
| Eastman Kodak | 30,42 | +0,63 | 30,23 | 399 |
| Eli Lilly | 57,20 | +0,28 | 57,04 | 899 |
| EMC Corp | 7,52 | -1,05 | 7,60 | 2428 |
| Emerson Electric | 47,76 | -0,15 | 47,83 | 249 |
| Exelon | 50,17 | +0,60 | 49,87 | 483 |
| Exxon Mobil | 35,99 | -0,53 | 36,18 | 2862 |
| Fannie Mae | 75,70 | -0,98 | 76,45 | 765 |
| First Data Corp | 36,86 | -1,84 | 37,55 | 514 |
| Fleetboston Fin | 24,45 | +0,12 | 24,42 | 830 |
| Ford Motor Co | 11,99 | +0,67 | 11,91 | 1686 |
| Gap Inc | 11,88 | +0,08 | 11,87 | 694 |
| Genentech | 35,28 | +0,80 | 35,00 | 444 |
| General Elec Co | 32,02 | -0,71 | 32,25 | 4584 |
| General Motors | 46,95 | — | 46,95 | 1150 |
| Gillette Co | 31,20 | -0,57 | 31,38 | 528 |
| Goldman Sachs Gr | 78,98 | -1,90 | 80,51 | 2036 |
| HJ Heinz Co | 37,70 | -0,74 | 37,98 | 264 |
| Halliburton Co | 13,65 | -3,12 | 14,09 | 816 |
| HCA-Healthcare | 45,75 | +1,06 | 45,27 | 284 |
| Hewlett-Packard | 14,38 | -0,90 | 14,51 | 1322 |
| Home Depot Inc | 31,41 | +3,83 | 30,25 | 7363 |
| Honeywell Int | 30,38 | -0,85 | 30,64 | 752 |
| Household Int | 36,25 | -1,36 | 36,75 | 946 |
| Illinois Tool Works | 67,34 | -0,12 | 67,42 | 154 |
| Intel Corp | 19,07 | +0,52 | 18,97 | 23819 |
| IBM | 80,29 | -1,21 | 81,27 | 2053 |
| Intl Paper | 37,33 | -0,85 | 37,90 | 1058 |
| Johnson&Johnson | 54,10 | -1,46 | 54,90 | 2920 |
| J P Morgan Chase | 26,10 | -1,66 | 26,54 | 2786 |
| Kimberly-Clark | 59,19 | +0,24 | 59,05 | 319 |
| Kohls | 71,75 | -1,51 | 72,85 | 438 |
| Kroger | 19,99 | -1,77 | 20,35 | 453 |
| Lehman Brothers | 58,50 | -4,38 | 61,18 | 1890 |
| Lockheed Martin | 63,85 | +0,49 | 63,54 | 290 |
| Lowes Cos | 42,15 | +0,36 | 42,00 | 2167 |
| Lucent Tech | 1,46 | +2,10 | 1,43 | 8577 |
| Marsh & McLennan | 47,43 | -1,76 | 48,28 | 273 |
| MBNA Corp | 19,43 | -0,61 | 19,55 | 1000 |
| McDonalds Corp | 24,39 | +0,08 | 24,37 | 1043 |
| Medtronic | 41,09 | -3,09 | 42,40 | 2054 |
| Merck & Co | 51,24 | +1,18 | 50,64 | 1528 |
| Merrill Lynch | 36,52 | -2,43 | 37,43 | 1901 |
| Metlife Inc | 26,79 | -0,67 | 26,97 | 276 |
| Micron Tech | 20,17 | -0,69 | 20,31 | 1914 |
| Microsoft | 51,48 | +0,86 | 51,04 | 15080 |
| Minnesota Mining | 127,52 | -0,58 | 128,89 | 518 |
| MS Dean Witter | 44,68 | -2,27 | 45,72 | 1881 |
| Motorola Inc | 12,96 | +2,29 | 12,67 | 2261 |
| Occidental Petr | 28,08 | -0,53 | 28,23 | 395 |
| Omnicom Group | 62,71 | -3,29 | 64,84 | 897 |
| Oracle Corp | 10,72 | -0,37 | 10,76 | 14949 |
| Pfizer Inc | 33,63 | -0,18 | 33,69 | 4048 |
| Philip Morris | 49,71 | -3,85 | 51,70 | 2463 |
| Raytheon Co | 34,21 | +1,03 | 33,86 | 172 |
| SBC Comms | 27,55 | -0,47 | 27,68 | 2124 |
| Schering-plough | 23,43 | +0,13 | 23,40 | 1065 |
| Sears Roebuck | 46,51 | -2,45 | 47,68 | 778 |
| Sprint | 11,95 | -1,08 | 12,08 | 1072 |
| Tenet Healthcare | 48,11 | +1,16 | 47,56 | 360 |
| Texas Instrument | 22,05 | +1,10 | 21,81 | 1896 |
| Textron Inc | 38,99 | +0,41 | 38,83 | 89 |
| Tyco Int | 15,80 | +2,93 | 15,35 | 6876 |
| Unisys Corp | 8,66 | +1,52 | 8,53 | 287 |
| UPS | 65,59 | -0,47 | 65,90 | 1009 |
| United Tech | 61,06 | -1,99 | 62,55 | 596 |
| Unitedhealth Gr | 89,24 | +0,04 | 89,20 | 248 |
| US Bancorp | 21,86 | -0,86 | 22,05 | 751 |
| Verizon Comm | 31,05 | -2,36 | 31,80 | 1853 |
| Wachovia | 36,37 | -0,03 | 36,38 | 817 |
| Wal-Mart Stores | 53,10 | -1,26 | 53,78 | 2493 |
| Walt Disney Co | 16,65 | +1,22 | 16,45 | 2204 |
| Washington Mutual | 37,58 | -0,29 | 37,69 | 860 |
| Wells Fargo | 51,28 | -0,68 | 51,63 | 949 |
| Xerox Corp | 6,83 | -1,44 | 6,93 | 250 |
По данным агентства Reuters.