| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Япония (JPY) | ||||
| Asahi Kasei | 342,0 | +0,88 | 339,0 | 5101 |
| Daiwa Securities | 641,0 | +3,89 | 617,0 | 9619 |
| Fuji Photo Film | 3720,0 | -1,59 | 3780,0 | 968 |
| Fujitsu Ltd | 660,0 | +1,07 | 653,0 | 14232 |
| Honda Motor Co | 5150,0 | +1,18 | 5090,0 | 1996 |
| Japan Telecom* | 385,0 | +0,26 | 384,0 | 3 |
| Kao Corp | 2700,0 | -0,92 | 2725,0 | 1488 |
| KDDI* | 341,0 | +1,79 | 335,0 | 19 |
| Matsushita Comm | 4310,0 | -1,15 | 4360,0 | 404 |
| Mitsubishi Fin Gr* | 806,0 | -1,10 | 815,0 | 5 |
| Mitsubishi Chem | 231,0 | -2,12 | 236,0 | 5433 |
| Mitsubishi Electric | 441,0 | -0,23 | 442,0 | 4428 |
| NEC Corp | 701,0 | +1,30 | 692,0 | 13242 |
| Nippon Steel Corp | 173,0 | +3,59 | 167,0 | 53098 |
| Nissan Motor Co | 880,0 | -0,79 | 887,0 | 4752 |
| NTT* | 501,0 | +2,04 | 491,0 | 21 |
| NTT DoCoMo* | 262,0 | +1,16 | 259,0 | 91 |
| Pioneer | 2200,0 | +4,02 | 2115,0 | 2048 |
| Ricoh | 2130,0 | -2,07 | 2175,0 | 1888 |
| Seikisui House | 887,0 | -0,78 | 894,0 | 896 |
| Shin-Etsu Chem | 4460,0 | +0,90 | 4420,0 | 1816 |
| Sumitomo Chem | 466,0 | -3,32 | 482,0 | 7072 |
| Sumitomo Mitsui | 618,0 | -1,75 | 629,0 | 10233 |
| TDK Corp | 5700,0 | +0,88 | 5650,0 | 567 |
| Toshiba Corp | 443,0 | +1,61 | 436,0 | 10625 |
| Toyota Motor Co | 3020,0 | +2,20 | 2955,0 | 7209 |
| UFJ Holdings* | 271,0 | -2,87 | 279,0 | 11 |
| Франция (EUR) | ||||
| Alcatel | 6,00 | -3,85 | 6,24 | 9215 |
| Axa | 15,40 | -6,38 | 16,45 | 6670 |
| BNP Paribas | 50,50 | -3,35 | 52,25 | 2727 |
| Bouygues | 26,07 | -0,80 | 26,28 | 756 |
| Danon | 131,50 | +0,61 | 130,70 | 460 |
| EADS | 14,82 | -2,44 | 15,19 | 1270 |
| France Telecom | 15,70 | -5,99 | 16,70 | 10550 |
| Lafarge | 94,70 | -1,20 | 95,85 | 289 |
| Michelin | 38,90 | -0,79 | 39,21 | 207 |
| Pechiney | 39,62 | +1,98 | 38,85 | 427 |
| Peugeot | 47,70 | +0,36 | 47,53 | 686 |
| Renault | 50,90 | -1,55 | 51,70 | 931 |
| Sanofi-Synthelab | 63,50 | -1,40 | 64,40 | 1002 |
| Schneider Elec | 50,20 | -0,89 | 50,65 | 557 |
| STMicroelectronics | 22,52 | -5,18 | 23,75 | 4867 |
| Total Fina Elf | 146,60 | -1,94 | 149,50 | 1458 |
| Vivendi Universal | 12,91 | -3,73 | 13,41 | 7420 |
| Великобритания (GBp) | ||||
| ARM Holdings | 176,25 | -5,11 | 185,75 | 11570 |
| BAE System | 308,75 | +0,98 | 305,50 | 10977 |
| Barclays | 476,00 | -2,06 | 486,00 | 15671 |
| BP | 530,00 | -1,30 | 537,00 | 25880 |
| BAT | 738,50 | -0,20 | 740,00 | 4235 |
| British Airways | 164,00 | -0,91 | 165,50 | 10912 |
| British Telecom | 213,00 | -0,47 | 214,00 | 25155 |
| Cable & Wireless | 166,25 | -1,92 | 169,50 | 5297 |
| Cadbury Schweppes | 471,50 | -0,95 | 476,00 | 3217 |
| HSBC Hldg | 751,00 | -1,18 | 760,00 | 11997 |
| Lloyds TSB Grp | 589,00 | -1,83 | 600,00 | 11759 |
| Marks & Spencer | 353,25 | -0,91 | 355,75 | 3163 |
| National Grid | 464,25 | -1,01 | 469,00 | 2174 |
| Prudential | 553,00 | -3,15 | 571,00 | 7464 |
| Reuters Group | 295,75 | -0,76 | 298,00 | 7491 |
| Rio Tinto | 1164,00 | -0,94 | 1175,00 | 2112 |
| Sainsbury | 326,25 | -1,21 | 330,25 | 4188 |
| Shell Trnpt | 453,00 | — | 453,00 | 19550 |
| Unilever | 601,50 | -0,91 | 607,50 | 4804 |
| Vodafone Airtch | 108,00 | -2,04 | 110,25 | 158077 |
| Германия (EUR) | ||||
| Allianz AG | 142,50 | -4,04 | 148,50 | 1108 |
| BASF | 41,77 | -0,45 | 41,96 | 1972 |
| Bayer AG | 24,75 | -0,56 | 24,89 | 2782 |
| BMW | 38,99 | -1,42 | 39,55 | 1507 |
| Commerzbank AG | 11,90 | +1,62 | 11,71 | 2982 |
| Daimler-Chrysler | 46,12 | -1,73 | 46,93 | 2819 |
| Deutsche Bank n | 64,10 | -0,93 | 64,70 | 2609 |
| Dt Telekom n | 11,14 | -4,79 | 11,70 | 12698 |
| Hypovereinsbank | 23,13 | -2,32 | 23,68 | 994 |
| Infineon Tech | 12,68 | -6,00 | 13,49 | 4123 |
| Merck KGaA | 20,70 | -1,33 | 20,98 | 99 |
| Munich Re | 195,89 | -1,76 | 199,40 | 541 |
| Sap AG | 84,23 | -3,90 | 87,65 | 1290 |
| Siemens | 51,70 | -1,97 | 52,74 | 3400 |
| Volkswagen AG | 48,66 | -0,49 | 48,90 | 1112 |
| США ($) | ||||
| Abbott Labs | 41,32 | -1,01 | 41,74 | 671 |
| Agilent Tech | 16,38 | -3,76 | 17,02 | 556 |
| Alcoa | 27,25 | -1,09 | 27,55 | 718 |
| Allstate Corp | 38,29 | -1,16 | 38,74 | 437 |
| Alltel | 43,58 | -1,07 | 44,05 | 248 |
| Amer Electric Power | 35,10 | -1,85 | 35,76 | 424 |
| Amer Express Co | 37,46 | -1,91 | 38,19 | 812 |
| AIG | 66,01 | -2,21 | 67,50 | 1317 |
| Amgen | 48,08 | -0,95 | 48,54 | 4420 |
| Analog Devices | 26,20 | -5,14 | 27,62 | 708 |
| Anheuser-Busch | 52,25 | -0,95 | 52,75 | 666 |
| AOL Time Warner | 12,98 | -7,75 | 14,07 | 11403 |
| Apple Comp Inc | 15,63 | -2,13 | 15,97 | 876 |
| Applied Materials | 15,29 | -5,44 | 16,17 | 12851 |
| AT&T | 12,14 | -1,94 | 12,38 | 4202 |
| AT&T Wireless Gr | 5,98 | -0,17 | 5,99 | 1875 |
| Automatic Data Proc | 39,13 | -1,68 | 39,80 | 460 |
| Bank of America | 70,03 | -0,45 | 70,35 | 1314 |
| Bank of New-York | 34,84 | -1,86 | 35,50 | 387 |
| Bank One | 40,18 | -1,50 | 40,79 | 789 |
| Baxter Int | 36,01 | -1,34 | 36,50 | 491 |
| BCE Inc | 17,75 | -1,00 | 17,93 | 37 |
| Bellsouth Corp | 25,14 | -2,37 | 25,75 | 865 |
| Berkshire cl a* | 75,20 | +0,53 | 74,80 | 1 |
| Berkshire cl b* | 2,51 | +0,32 | 2,50 | 5 |
| Boeing Co | 37,17 | -3,45 | 38,50 | 1195 |
| Bristol Myers sq | 25,95 | +0,93 | 25,71 | 1678 |
| Cardinal Health | 66,95 | -1,82 | 68,19 | 441 |
| Carnival | 26,26 | -1,68 | 26,71 | 434 |
| Caterpillar Inc | 45,05 | -0,66 | 45,35 | 490 |
| Charles Schwab | 9,75 | -1,61 | 9,91 | 737 |
| ChevronTexaco | 77,85 | -1,11 | 78,72 | 656 |
| Cigna | 87,53 | -1,37 | 88,75 | 176 |
| Cisco | 14,61 | -3,25 | 15,10 | 24796 |
| Citigroup | 34,01 | -3,33 | 35,18 | 7881 |
| Coca-Cola Co | 52,40 | — | 52,40 | 1010 |
| Colgate Palmoliv | 53,95 | -1,24 | 54,63 | 474 |
| Costco Wholesale | 34,35 | -2,22 | 35,13 | 642 |
| Cox Comms | 25,04 | -6,22 | 26,70 | 549 |
| Daimler-Chrysler | 44,89 | -2,24 | 45,92 | 120 |
| Delta Air Lines | 19,82 | -0,90 | 20,00 | 623 |
| Dow Chemical Co | 29,53 | -1,76 | 30,06 | 420 |
| Du Pont Co | 40,90 | -1,64 | 41,58 | 540 |
| Eastman Kodak | 32,25 | +2,38 | 31,50 | 744 |
| Eli Lilly | 60,96 | -1,91 | 62,15 | 1125 |
| EMC Corp | 7,99 | -6,00 | 8,50 | 1833 |
| Emerson Electric | 47,91 | -1,62 | 48,70 | 242 |
| Exelon | 51,12 | -1,29 | 51,79 | 200 |
| Exxon Mobil | 36,22 | -2,19 | 37,03 | 2269 |
| Fannie Mae | 76,89 | +1,06 | 76,08 | 639 |
| First Data Corp | 36,87 | -2,59 | 37,85 | 571 |
| Fleetboston Fin | 24,90 | -2,20 | 25,46 | 829 |
| Ford Motor Co | 11,90 | -2,22 | 12,17 | 1403 |
| Gap Inc | 11,75 | -2,16 | 12,01 | 1576 |
| Genentech | 36,54 | -0,98 | 36,90 | 501 |
| General Elec Co | 32,19 | -1,56 | 32,70 | 4336 |
| General Motors | 48,25 | -2,17 | 49,32 | 985 |
| Gillette Co | 31,70 | -0,88 | 31,98 | 605 |
| Goldman Sachs Gr | 78,46 | -1,81 | 79,91 | 902 |
| HJ Heinz Co | 38,46 | +0,05 | 38,44 | 153 |
| Halliburton Co | 14,73 | -1,80 | 15,00 | 656 |
| HCA-Healthcare | 46,36 | -0,88 | 46,77 | 308 |
| Hewlett-Packard | 14,61 | -4,51 | 15,30 | 1877 |
| Home Depot Inc | 33,83 | -0,09 | 33,86 | 5169 |
| Honeywell Int | 30,73 | -1,98 | 31,35 | 1157 |
| Household Int | 39,38 | -3,12 | 40,65 | 828 |
| Illinois Tool Works | 67,92 | -1,69 | 69,09 | 145 |
| Intel Corp | 18,27 | -4,60 | 19,15 | 18833 |
| IBM | 81,09 | -1,10 | 81,99 | 1415 |
| Intl Paper | 38,08 | -1,32 | 38,59 | 486 |
| Johnson&Johnson | 55,54 | -1,17 | 56,20 | 1343 |
| J P Morgan Chase | 26,02 | -2,51 | 26,69 | 2838 |
| Kimberly-Clark | 58,99 | -1,06 | 59,62 | 196 |
| Kohls | 71,95 | -0,83 | 72,55 | 461 |
| Kroger | 20,24 | -0,88 | 20,42 | 720 |
| Lehman Brothers | 58,72 | -0,81 | 59,20 | 473 |
| Lockheed Martin | 60,17 | -3,20 | 62,16 | 810 |
| Lowes Cos | 43,59 | -0,95 | 44,01 | 1029 |
| Lucent Tech | 1,58 | — | 1,58 | 6285 |
| Marsh & McLennan | 47,92 | -1,58 | 48,69 | 239 |
| MBNA Corp | 19,99 | -1,43 | 20,28 | 1211 |
| McDonalds Corp | 24,37 | -0,12 | 24,40 | 827 |
| Medtronic | 41,94 | -0,19 | 42,02 | 705 |
| Merck & Co | 53,51 | -0,54 | 53,80 | 1529 |
| Merrill Lynch | 37,96 | -0,81 | 38,27 | 1218 |
| Metlife Inc | 27,54 | -1,54 | 27,97 | 302 |
| Micron Tech | 20,50 | -2,84 | 21,10 | 1383 |
| Microsoft | 52,50 | -1,37 | 53,23 | 10046 |
| Minnesota Mining | 126,09 | -0,90 | 127,23 | 403 |
| MS Dean Witter | 44,35 | -1,90 | 45,21 | 1111 |
| Motorola Inc | 13,10 | -3,18 | 13,53 | 1455 |
| Occidental Petr | 28,82 | -1,94 | 29,39 | 246 |
| Omnicom Group | 62,55 | -3,61 | 64,89 | 527 |
| Oracle Corp | 10,93 | -2,32 | 11,19 | 12861 |
| Pfizer Inc | 34,79 | -0,37 | 34,92 | 3609 |
| Philip Morris | 48,12 | -3,53 | 49,88 | 4560 |
| Raytheon Co | 34,00 | -2,13 | 34,74 | 451 |
| SBC Comms | 26,37 | -3,69 | 27,38 | 2402 |
| Schering-plough | 24,91 | -0,16 | 24,95 | 1049 |
| Sears Roebuck | 46,96 | -1,01 | 47,44 | 328 |
| Sprint | 12,71 | -2,23 | 13,00 | 1551 |
| Tenet Healthcare | 48,32 | -0,88 | 48,75 | 392 |
| Texas Instrument | 22,35 | -2,74 | 22,98 | 2516 |
| Textron Inc | 40,27 | -1,01 | 40,68 | 114 |
| Tyco Int | 16,32 | -2,39 | 16,72 | 4544 |
| Unisys Corp | 8,94 | -0,33 | 8,97 | 146 |
| UPS | 65,56 | -0,68 | 66,01 | 665 |
| United Tech | 61,38 | -1,40 | 62,25 | 486 |
| Unitedhealth Gr | 91,76 | -0,24 | 91,98 | 355 |
| US Bancorp | 21,67 | -1,63 | 22,03 | 551 |
| Verizon Comm | 32,00 | -2,41 | 32,79 | 1579 |
| Wachovia | 36,65 | -1,93 | 37,37 | 523 |
| Wal-Mart Stores | 53,26 | -1,82 | 54,25 | 1980 |
| Walt Disney Co | 16,85 | -2,99 | 17,37 | 2093 |
| Washington Mutual | 37,49 | -1,06 | 37,89 | 868 |
| Wells Fargo | 51,56 | -0,71 | 51,93 | 869 |
| Xerox Corp | 6,90 | -1,15 | 6,98 | 234 |
По данным агентства Reuters.