| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Япония (JPY) | ||||
| Asahi Kasei | 339,0 | +1,50 | 334,0 | 5660 |
| Daiwa Securities | 617,0 | +4,58 | 590,0 | 8492 |
| Fuji Photo Film | 3780,0 | +2,16 | 3700,0 | 1165 |
| Fujitsu Ltd | 653,0 | +2,51 | 637,0 | 15245 |
| Honda Motor Co | 5090,0 | +0,99 | 5040,0 | 3192 |
| Japan Telecom* | 384,0 | +1,32 | 379,0 | 5 |
| Kao Corp | 2725,0 | -1,09 | 2755,0 | 1933 |
| KDDI* | 335,0 | +2,13 | 328,0 | 16 |
| Matsushita Comm | 4360,0 | +1,63 | 4290,0 | 473 |
| Mitsubishi Fin Gr* | 815,0 | -0,61 | 820,0 | 8 |
| Mitsubishi Chem | 236,0 | +6,79 | 221,0 | 9278 |
| Mitsubishi Electric | 442,0 | +6,76 | 414,0 | 8539 |
| NEC Corp | 692,0 | +1,76 | 680,0 | 14422 |
| Nippon Steel Corp | 167,0 | +2,45 | 163,0 | 18336 |
| Nissan Motor Co | 887,0 | +0,91 | 879,0 | 6371 |
| NTT* | 491,0 | +2,29 | 480,0 | 12 |
| NTT DoCoMo* | 259,0 | +0,39 | 258,0 | 83 |
| Pioneer | 2115,0 | +2,67 | 2060,0 | 1238 |
| Ricoh | 2175,0 | +2,59 | 2120,0 | 1385 |
| Seikisui House | 894,0 | +1,36 | 882,0 | 1253 |
| Shin-Etsu Chem | 4420,0 | +4,99 | 4210,0 | 2487 |
| Sumitomo Chem | 482,0 | +7,11 | 450,0 | 12649 |
| Sumitomo Mitsui | 629,0 | +2,28 | 615,0 | 13447 |
| TDK Corp | 5650,0 | +1,80 | 5550,0 | 509 |
| Toshiba Corp | 436,0 | +5,06 | 415,0 | 15131 |
| Toyota Motor Co | 2955,0 | +1,20 | 2920,0 | 4634 |
| UFJ Holdings* | 279,0 | +2,20 | 273,0 | 13 |
| Франция (EUR) | ||||
| Alcatel | 6,16 | +11,39 | 5,53 | 13780 |
| Axa | 16,34 | +4,68 | 15,61 | 9770 |
| BNP Paribas | 51,80 | +2,57 | 50,50 | 2781 |
| Bouygues | 26,18 | +5,14 | 24,90 | 935 |
| Danon | 131,00 | -0,46 | 131,60 | 519 |
| EADS | 15,12 | +1,48 | 14,90 | 1390 |
| France Telecom | 16,55 | +9,60 | 15,10 | 8128 |
| Lafarge | 96,45 | +2,77 | 93,85 | 440 |
| Michelin | 39,00 | +2,04 | 38,22 | 476 |
| Pechiney | 38,40 | +3,50 | 37,10 | 549 |
| Peugeot | 47,65 | +2,34 | 46,56 | 646 |
| Renault | 51,30 | +2,19 | 50,20 | 788 |
| Sanofi-Synthelab | 64,05 | +2,32 | 62,60 | 1041 |
| Schneider Elec | 50,10 | +1,01 | 49,60 | 694 |
| STMicroelectronics | 23,70 | +4,68 | 22,64 | 4091 |
| Total Fina Elf | 148,70 | +1,23 | 146,90 | 2132 |
| Vivendi Universal | 13,39 | +3,00 | 13,00 | 6754 |
| Великобритания (GBp) | ||||
| ARM Holdings | 183,12 | +4,71 | 175,25 | 12802 |
| BAE System | 305,50 | +1,83 | 300,00 | 7763 |
| Barclays | 483,00 | +1,79 | 474,50 | 9660 |
| BP | 534,00 | +2,40 | 521,50 | 43584 |
| BAT | 733,00 | +0,96 | 726,00 | 3984 |
| British Airways | 163,25 | +5,15 | 155,25 | 13454 |
| British Telecom | 214,75 | +0,82 | 213,00 | 15576 |
| Cable & Wireless | 165,75 | +1,07 | 164,00 | 10823 |
| Cadbury Schweppes | 471,75 | +0,16 | 471,00 | 3990 |
| HSBC Hldg | 764,00 | +1,19 | 755,00 | 15080 |
| Lloyds TSB Grp | 598,61 | +0,42 | 595,50 | 13642 |
| Marks & Spencer | 353,00 | -0,28 | 354,00 | 3109 |
| National Grid | 464,10 | +0,43 | 462,50 | 3073 |
| Prudential | 568,00 | — | 568,00 | 4928 |
| Reuters Group | 296,50 | +1,72 | 291,50 | 8045 |
| Rio Tinto | 1177,00 | +1,64 | 1158,00 | 2698 |
| Sainsbury | 323,00 | -1,45 | 327,75 | 5409 |
| Shell Trnpt | 450,00 | +2,04 | 441,00 | 28559 |
| Unilever | 607,50 | +1,08 | 601,00 | 5468 |
| Vodafone Airtch | 108,75 | +2,59 | 106,00 | 300115 |
| Германия (EUR) | ||||
| Allianz AG | 144,19 | +1,24 | 142,42 | 1916 |
| BASF | 41,91 | +1,85 | 41,15 | 2169 |
| Bayer AG | 24,89 | +2,43 | 24,30 | 2492 |
| BMW | 40,00 | +0,70 | 39,72 | 1193 |
| Commerzbank AG | 11,79 | +2,25 | 11,53 | 1619 |
| Daimler-Chrysler | 46,74 | -0,55 | 47,00 | 3540 |
| Deutsche Bank n | 64,75 | +0,87 | 64,19 | 3567 |
| Dt Telekom n | 11,59 | -1,28 | 11,74 | 16271 |
| Hypovereinsbank | 23,49 | +1,03 | 23,25 | 2014 |
| Infineon Tech | 13,57 | +4,38 | 13,00 | 6972 |
| Merck KGaA | 21,00 | -1,73 | 21,37 | 87 |
| Munich Re | 200,54 | +1,28 | 198,00 | 700 |
| Sap AG | 88,43 | +3,43 | 85,50 | 1966 |
| Siemens | 53,18 | +0,34 | 53,00 | 4569 |
| Volkswagen AG | 49,20 | -0,77 | 49,58 | 1066 |
| США ($) | ||||
| Abbott Labs | 41,21 | +1,90 | 40,44 | 1049 |
| Agilent Tech | 16,96 | -0,53 | 17,05 | 476 |
| Alcoa | 27,37 | +1,30 | 27,02 | 716 |
| Allstate Corp | 38,22 | +0,79 | 37,92 | 322 |
| Alltel | 43,91 | +0,37 | 43,75 | 247 |
| Amer Electric Power | 35,33 | +2,76 | 34,38 | 511 |
| Amer Express Co | 37,71 | +1,84 | 37,03 | 967 |
| AIG | 67,24 | +1,23 | 66,42 | 1370 |
| Amgen | 47,77 | +0,15 | 47,70 | 3495 |
| Analog Devices | 28,25 | +3,48 | 27,30 | 872 |
| Anheuser-Busch | 52,80 | +1,23 | 52,16 | 522 |
| AOL Time Warner | 14,52 | +1,33 | 14,33 | 8074 |
| Apple Comp Inc | 15,79 | -2,05 | 16,12 | 1673 |
| Applied Materials | 16,34 | +1,86 | 16,04 | 11936 |
| AT&T | 12,40 | +1,81 | 12,18 | 7692 |
| AT&T Wireless Gr | 5,86 | +7,13 | 5,47 | 4243 |
| Automatic Data Proc | 38,94 | +1,88 | 38,22 | 618 |
| Bank of America | 69,90 | +0,52 | 69,54 | 1103 |
| Bank of New-York | 34,76 | -0,69 | 35,00 | 511 |
| Bank One | 40,26 | +0,10 | 40,22 | 819 |
| Baxter Int | 36,42 | +1,19 | 35,99 | 787 |
| BCE Inc | 17,78 | +0,23 | 17,74 | 42 |
| Bellsouth Corp | 26,34 | +1,35 | 25,99 | 799 |
| Berkshire cl a* | 74,40 | +0,27 | 74,20 | 1 |
| Berkshire cl b* | 2,49 | +0,53 | 2,48 | 2 |
| Boeing Co | 38,27 | +1,86 | 37,57 | 804 |
| Bristol Myers sq | 25,51 | +3,70 | 24,60 | 2082 |
| Cardinal Health | 67,86 | +0,16 | 67,75 | 513 |
| Carnival | 26,19 | +0,73 | 26,00 | 366 |
| Caterpillar Inc | 44,95 | +1,10 | 44,46 | 412 |
| Charles Schwab | 9,86 | +3,25 | 9,55 | 1112 |
| ChevronTexaco | 77,90 | +1,37 | 76,85 | 785 |
| Cigna | 87,53 | +1,19 | 86,50 | 112 |
| Cisco | 15,15 | +0,26 | 15,11 | 22827 |
| Citigroup | 34,80 | +1,31 | 34,35 | 4292 |
| Coca-Cola Co | 52,71 | -0,06 | 52,74 | 804 |
| Colgate Palmoliv | 54,79 | +0,15 | 54,71 | 231 |
| Costco Wholesale | 34,70 | -0,74 | 34,96 | 1738 |
| Cox Comms | 26,23 | +2,26 | 25,65 | 1033 |
| Daimler-Chrysler | 45,45 | -1,86 | 46,31 | 172 |
| Delta Air Lines | 19,64 | +2,72 | 19,12 | 1072 |
| Dow Chemical Co | 30,03 | +1,73 | 29,52 | 451 |
| Du Pont Co | 41,36 | +0,61 | 41,11 | 768 |
| Eastman Kodak | 30,43 | -0,52 | 30,59 | 419 |
| Eli Lilly | 59,76 | +2,82 | 58,12 | 989 |
| EMC Corp | 8,16 | +1,75 | 8,02 | 2738 |
| Emerson Electric | 48,34 | -0,33 | 48,50 | 274 |
| Exelon | 51,57 | -0,64 | 51,90 | 391 |
| Exxon Mobil | 36,93 | +1,34 | 36,44 | 2563 |
| Fannie Mae | 76,16 | -0,73 | 76,72 | 707 |
| First Data Corp | 38,02 | +1,12 | 37,60 | 381 |
| Fleetboston Fin | 25,17 | +1,21 | 24,87 | 696 |
| Ford Motor Co | 12,01 | +0,50 | 11,95 | 1706 |
| Gap Inc | 11,93 | -0,91 | 12,04 | 1012 |
| Genentech | 36,05 | +1,26 | 35,60 | 569 |
| General Elec Co | 32,75 | +1,39 | 32,30 | 4432 |
| General Motors | 48,38 | +0,77 | 48,01 | 1107 |
| Gillette Co | 31,55 | +0,16 | 31,50 | 504 |
| Goldman Sachs Gr | 79,71 | -0,21 | 79,88 | 1267 |
| HJ Heinz Co | 38,08 | +0,32 | 37,96 | 138 |
| Halliburton Co | 14,79 | +3,94 | 14,23 | 699 |
| HCA-Healthcare | 46,24 | +1,51 | 45,55 | 382 |
| Hewlett-Packard | 15,18 | +3,27 | 14,70 | 2504 |
| Home Depot Inc | 33,80 | +3,43 | 32,68 | 4472 |
| Honeywell Int | 31,15 | +1,30 | 30,75 | 744 |
| Household Int | 39,30 | +5,79 | 37,15 | 1501 |
| Illinois Tool Works | 68,87 | +1,10 | 68,12 | 196 |
| Intel Corp | 19,33 | -1,33 | 19,59 | 23254 |
| IBM | 81,21 | +0,26 | 81,00 | 1434 |
| Intl Paper | 38,30 | +1,19 | 37,85 | 550 |
| Johnson&Johnson | 55,65 | +1,38 | 54,89 | 1482 |
| J P Morgan Chase | 26,05 | -3,09 | 26,88 | 3592 |
| Kimberly-Clark | 59,68 | -0,45 | 59,95 | 215 |
| Kohls | 72,32 | -1,01 | 73,06 | 532 |
| Kroger | 20,66 | +2,28 | 20,20 | 566 |
| Lehman Brothers | 58,86 | -0,20 | 58,98 | 870 |
| Lockheed Martin | 63,50 | +0,08 | 63,45 | 467 |
| Lowes Cos | 43,40 | +1,31 | 42,84 | 1437 |
| Lucent Tech | 1,66 | +12,93 | 1,47 | 22043 |
| Marsh & McLennan | 48,27 | +0,25 | 48,15 | 410 |
| MBNA Corp | 20,60 | +3,00 | 20,00 | 1263 |
| McDonalds Corp | 24,38 | -0,57 | 24,52 | 821 |
| Medtronic | 41,81 | +0,48 | 41,61 | 989 |
| Merck & Co | 52,77 | +1,72 | 51,88 | 1478 |
| Merrill Lynch | 38,18 | +1,27 | 37,70 | 1643 |
| Metlife Inc | 27,50 | +1,10 | 27,20 | 199 |
| Micron Tech | 21,60 | +1,93 | 21,19 | 1754 |
| Microsoft | 53,24 | +1,84 | 52,28 | 17388 |
| Minnesota Mining | 128,00 | -0,61 | 128,79 | 545 |
| MS Dean Witter | 45,35 | -0,11 | 45,40 | 1334 |
| Motorola Inc | 13,61 | +1,72 | 13,38 | 2189 |
| Occidental Petr | 29,04 | +0,87 | 28,79 | 338 |
| Omnicom Group | 63,81 | +3,14 | 61,87 | 646 |
| Oracle Corp | 11,04 | +2,61 | 10,76 | 16728 |
| Pfizer Inc | 34,45 | +0,67 | 34,22 | 4045 |
| Philip Morris | 50,50 | -0,20 | 50,60 | 1527 |
| Raytheon Co | 34,90 | +1,75 | 34,30 | 401 |
| SBC Comms | 28,10 | -0,04 | 28,11 | 1916 |
| Schering-plough | 24,61 | +1,74 | 24,19 | 1064 |
| Sears Roebuck | 47,06 | -0,23 | 47,17 | 585 |
| Sprint | 12,46 | +1,71 | 12,25 | 853 |
| Tenet Healthcare | 48,45 | — | 48,45 | 495 |
| Texas Instrument | 23,20 | +2,11 | 22,72 | 2095 |
| Textron Inc | 40,10 | +1,75 | 39,41 | 98 |
| Tyco Int | 17,31 | +3,53 | 16,72 | 7215 |
| Unisys Corp | 8,90 | — | 8,90 | 227 |
| UPS | 65,80 | -0,15 | 66,09 | 689 |
| United Tech | 62,34 | +1,76 | 61,26 | 618 |
| Unitedhealth Gr | 92,33 | +3,43 | 89,27 | 642 |
| US Bancorp | 21,99 | -0,05 | 22,00 | 561 |
| Verizon Comm | 32,93 | +1,79 | 32,35 | 1431 |
| Wachovia | 36,91 | +0,05 | 36,89 | 408 |
| Wal-Mart Stores | 53,60 | -0,91 | 54,09 | 1682 |
| Walt Disney Co | 17,06 | +0,95 | 16,90 | 1749 |
| Washington Mutual | 37,50 | -0,53 | 37,70 | 980 |
| Wells Fargo | 51,62 | +0,21 | 51,51 | 1130 |
| Xerox Corp | 6,86 | +2,39 | 6,70 | 506 |
По данным агентства Reuters.