| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Япония (JPY) | ||||
| Asahi Kasei | 314,0 | +1,29 | 310,0 | 4076 |
| Daiwa Securities | 576,0 | -1,03 | 582,0 | 8045 |
| Fuji Photo Film | 3380,0 | -1,46 | 3430,0 | 1438 |
| Fujitsu Ltd | 612,0 | -0,49 | 615,0 | 7627 |
| Honda Motor Co | 4780,0 | — | 4780,0 | 2384 |
| Japan Telecom* | 324,0 | -1,52 | 329,0 | 4 |
| Kao Corp | 2670,0 | -0,56 | 2685,0 | 1108 |
| KDDI* | 323,0 | -1,52 | 328,0 | 14 |
| Matsushita Comm | 3880,0 | -1,27 | 3930,0 | 320 |
| Mitsubishi Fin Gr* | 745,0 | -2,74 | 766,0 | 9 |
| Mitsubishi Chem | 211,0 | -0,47 | 212,0 | 5870 |
| Mitsubishi Electric | 394,0 | -0,51 | 396,0 | 4075 |
| NEC Corp | 608,0 | -2,72 | 625,0 | 13348 |
| Nippon Steel Corp | 160,0 | -1,84 | 163,0 | 31785 |
| Nissan Motor Co | 845,0 | +1,56 | 832,0 | 6869 |
| NTT* | 435,0 | -2,47 | 446,0 | 14 |
| NTT DoCoMo* | 232,0 | -3,73 | 241,0 | 47 |
| Pioneer | 1989,0 | +0,35 | 1982,0 | 693 |
| Ricoh | 2035,0 | +0,25 | 2030,0 | 1615 |
| Seikisui House | 826,0 | -1,43 | 838,0 | 1102 |
| Shin-Etsu Chem | 3920,0 | -2,00 | 4000,0 | 1512 |
| Sumitomo Chem | 438,0 | — | 438,0 | 2211 |
| Sumitomo Mitsui | 536,0 | -2,01 | 547,0 | 36078 |
| TDK Corp | 5050,0 | -1,56 | 5130,0 | 561 |
| Toshiba Corp | 395,0 | -0,25 | 396,0 | 11460 |
| Toyota Motor Co | 2875,0 | +1,59 | 2830,0 | 5085 |
| UFJ Holdings* | 244,0 | -0,41 | 245,0 | 27 |
| Франция (EUR) | ||||
| Alcatel | 4,56 | +3,64 | 4,40 | 9315 |
| Axa | 13,69 | +5,39 | 12,99 | 8751 |
| BNP Paribas | 44,00 | +3,12 | 42,67 | 4093 |
| Bouygues | 23,59 | +0,90 | 23,38 | 1197 |
| Danon | 127,70 | +1,27 | 126,10 | 525 |
| EADS | 12,94 | +1,49 | 12,75 | 1264 |
| France Telecom | 11,20 | +10,02 | 10,18 | 12767 |
| Lafarge | 88,90 | +1,48 | 87,60 | 715 |
| Michelin | 33,99 | +0,98 | 33,66 | 545 |
| Pechiney | 34,50 | -0,43 | 34,65 | 260 |
| Peugeot | 42,27 | +0,50 | 42,06 | 1305 |
| Renault | 46,20 | +1,36 | 45,58 | 876 |
| Sanofi-Synthelab | 57,95 | +2,20 | 56,70 | 2171 |
| Schneider Elec | 45,01 | +1,83 | 44,20 | 1196 |
| STMicroelectronics | 19,22 | +4,80 | 18,34 | 6423 |
| Total Fina Elf | 143,00 | +5,46 | 135,60 | 4319 |
| Vivendi Universal | 13,20 | +14,88 | 11,49 | 10199 |
| Великобритания (GBp) | ||||
| ARM Holdings | 140,11 | +7,35 | 129,25 | 23951 |
| BAE System | 275,44 | +1,25 | 281,00 | 16664 |
| Barclays | 436,00 | +1,40 | 430,00 | 17916 |
| BP | 472,98 | +3,73 | 456,00 | 73763 |
| BAT | 750,00 | -0,79 | 756,00 | 13526 |
| British Airways | 129,79 | +2,47 | 131,75 | 11900 |
| British Telecom | 192,69 | +3,86 | 188,00 | 22806 |
| Cable & Wireless | 152,00 | +1,16 | 150,50 | 9774 |
| Cadbury Schweppes | 470,00 | +2,79 | 457,25 | 6847 |
| HSBC Hldg | 706,89 | +1,88 | 690,00 | 27643 |
| Lloyds TSB Grp | 554,50 | +2,69 | 540,00 | 15026 |
| Marks & Spencer | 343,29 | +3,96 | 334,75 | 6838 |
| National Grid | 453,19 | +2,25 | 445,00 | 4447 |
| Prudential | 475,00 | +2,26 | 464,50 | 6541 |
| Reuters Group | 270,00 | +0,93 | 267,50 | 8507 |
| Rio Tinto | 1065,00 | +1,33 | 1051,00 | 6206 |
| Sainsbury | 320,88 | +4,29 | 308,75 | 7587 |
| Shell Trnpt | 416,50 | +4,00 | 400,50 | 28870 |
| Unilever | 590,00 | +1,46 | 581,50 | 9277 |
| Vodafone Airtch | 98,00 | +2,63 | 95,00 | 229072 |
| Германия (EUR) | ||||
| Allianz AG | 118,98 | +6,42 | 111,80 | 1627 |
| BASF | 40,43 | +1,13 | 39,98 | 3000 |
| Bayer AG | 21,84 | +2,30 | 21,35 | 3080 |
| BMW | 36,28 | +2,78 | 35,30 | 1729 |
| Commerzbank AG | 9,97 | +3,85 | 9,60 | 1791 |
| Daimler-Chrysler | 41,91 | +3,58 | 40,46 | 3466 |
| Deutsche Bank n | 60,10 | +3,96 | 57,81 | 3187 |
| Dt Telekom n | 10,57 | +9,53 | 9,65 | 20189 |
| Hypovereinsbank | 20,57 | +1,83 | 20,20 | 2505 |
| Infineon Tech | 9,80 | +4,48 | 9,38 | 5450 |
| Merck KGaA | 22,10 | +2,27 | 21,61 | 75 |
| Munich Re | 171,40 | +2,31 | 167,53 | 933 |
| Sap AG | 66,80 | -1,68 | 67,94 | 2395 |
| Siemens | 44,13 | +3,11 | 42,80 | 5236 |
| Volkswagen AG | 44,15 | +3,15 | 42,80 | 1656 |
| США ($) | ||||
| Abbott Labs | 37,68 | -0,32 | 37,80 | 1059 |
| Agilent Tech | 13,95 | +1,68 | 13,72 | 1092 |
| Alcoa | 22,25 | +0,45 | 22,15 | 1861 |
| Allstate Corp | 37,49 | +1,11 | 37,08 | 926 |
| Alltel | 42,77 | +2,00 | 41,93 | 448 |
| Amer Electric Power | 32,65 | -0,40 | 32,78 | 561 |
| Amer Express Co | 34,97 | +2,52 | 34,11 | 1416 |
| AIG | 59,73 | +2,42 | 58,32 | 2512 |
| Amgen | 44,85 | +3,82 | 43,20 | 5353 |
| Analog Devices | 23,72 | +4,72 | 22,65 | 1478 |
| Anheuser-Busch | 53,65 | -0,70 | 54,03 | 1017 |
| AOL Time Warner | 12,78 | +5,53 | 12,11 | 4187 |
| Apple Comp Inc | 14,40 | +1,55 | 14,18 | 1621 |
| Applied Materials | 12,92 | +7,06 | 12,07 | 15687 |
| AT&T | 12,06 | +2,29 | 11,79 | 5211 |
| AT&T Wireless Gr | 4,73 | +2,38 | 4,62 | 1503 |
| Automatic Data Proc | 37,55 | +3,10 | 36,42 | 525 |
| Bank of America | 68,94 | +2,41 | 67,32 | 2270 |
| Bank of New-York | 33,36 | +2,11 | 32,67 | 636 |
| Bank One | 39,49 | +1,41 | 38,94 | 1036 |
| Baxter Int | 35,98 | +1,07 | 35,60 | 805 |
| BCE Inc | 18,29 | +0,77 | 18,15 | 117 |
| Bellsouth Corp | 22,23 | +0,68 | 22,08 | 1117 |
| Berkshire cl a* | 74,20 | +1,09 | 73,40 | 1 |
| Berkshire cl b* | 2,46 | +0,49 | 2,45 | 3 |
| Boeing Co | 37,00 | +2,69 | 36,03 | 851 |
| Bristol Myers sq | 25,56 | +1,79 | 25,11 | 1877 |
| Cardinal Health | 65,52 | +0,34 | 65,30 | 1067 |
| Carnival | 23,95 | +1,91 | 23,50 | 1516 |
| Caterpillar Inc | 42,38 | -0,42 | 42,56 | 563 |
| Charles Schwab | 9,33 | +4,13 | 8,96 | 1315 |
| ChevronTexaco | 74,54 | +1,84 | 73,19 | 1023 |
| Cigna | 78,10 | -0,70 | 78,65 | 412 |
| Cisco | 13,06 | +2,27 | 12,77 | 34111 |
| Citigroup | 30,58 | +4,37 | 29,30 | 7898 |
| Coca-Cola Co | 49,70 | +0,71 | 49,35 | 1072 |
| Colgate Palmoliv | 55,37 | -1,37 | 56,14 | 1562 |
| Costco Wholesale | 34,30 | +3,78 | 33,05 | 2377 |
| Cox Comms | 26,67 | +6,34 | 25,08 | 827 |
| Daimler-Chrysler | 41,19 | +2,16 | 40,32 | 162 |
| Delta Air Lines | 16,66 | +1,52 | 16,41 | 446 |
| Dow Chemical Co | 29,57 | +2,07 | 28,97 | 887 |
| Du Pont Co | 39,05 | +4,83 | 37,25 | 2090 |
| Eastman Kodak | 28,43 | +0,57 | 28,27 | 903 |
| Eli Lilly | 56,87 | +1,19 | 56,20 | 946 |
| EMC Corp | 6,75 | -2,03 | 6,89 | 3766 |
| Emerson Electric | 44,90 | +0,47 | 44,69 | 488 |
| Exelon | 44,08 | +0,18 | 44,00 | 461 |
| Exxon Mobil | 34,50 | +2,16 | 33,77 | 3974 |
| Fannie Mae | 75,13 | +1,10 | 74,31 | 1001 |
| First Data Corp | 33,60 | +0,90 | 33,30 | 1262 |
| Fleetboston Fin | 23,47 | +3,16 | 22,75 | 1606 |
| Ford Motor Co | 10,33 | -3,37 | 10,69 | 4497 |
| Gap Inc | 12,94 | +3,94 | 12,45 | 1435 |
| Genentech | 31,91 | +1,62 | 31,40 | 418 |
| General Elec Co | 28,70 | +2,50 | 28,00 | 5665 |
| General Motors | 45,62 | +2,91 | 44,33 | 1807 |
| Gillette Co | 31,26 | -0,26 | 31,34 | 951 |
| Goldman Sachs Gr | 73,40 | +0,70 | 72,89 | 1510 |
| HJ Heinz Co | 37,61 | -0,56 | 37,82 | 246 |
| Halliburton Co | 13,88 | +1,46 | 13,68 | 892 |
| HCA-Healthcare | 46,30 | +0,70 | 45,98 | 333 |
| Hewlett-Packard | 13,90 | +8,17 | 12,85 | 4105 |
| Home Depot Inc | 33,46 | +4,24 | 32,10 | 3428 |
| Honeywell Int | 30,29 | +1,82 | 29,75 | 643 |
| Household Int | 33,92 | +1,68 | 33,36 | 1855 |
| Illinois Tool Works | 65,83 | +0,35 | 65,60 | 289 |
| Intel Corp | 16,29 | +7,81 | 15,11 | 46382 |
| IBM | 73,63 | +2,01 | 72,18 | 1824 |
| Intl Paper | 36,23 | +0,78 | 35,95 | 1408 |
| Johnson&Johnson | 54,89 | +0,86 | 54,42 | 1737 |
| J P Morgan Chase | 24,69 | +2,45 | 24,10 | 3754 |
| Kimberly-Clark | 59,97 | +0,28 | 59,80 | 481 |
| Kohls | 68,38 | +0,71 | 67,90 | 962 |
| Kroger | 18,31 | +0,33 | 18,25 | 1082 |
| Lehman Brothers | 54,30 | +1,19 | 53,66 | 779 |
| Lockheed Martin | 65,39 | +2,41 | 63,85 | 481 |
| Lowes Cos | 44,01 | +4,09 | 42,28 | 2191 |
| Lucent Tech | 1,86 | -2,62 | 1,91 | 7373 |
| Marsh & McLennan | 45,90 | +1,98 | 45,01 | 493 |
| MBNA Corp | 20,30 | +3,05 | 19,70 | 1871 |
| McDonalds Corp | 21,10 | -3,96 | 21,97 | 2887 |
| Medtronic | 39,82 | +1,71 | 39,15 | 1170 |
| Merck & Co | 48,65 | +0,72 | 48,30 | 1727 |
| Merrill Lynch | 34,75 | +1,31 | 34,30 | 2052 |
| Metlife Inc | 25,79 | +0,94 | 25,55 | 535 |
| Micron Tech | 17,75 | +3,20 | 17,20 | 2363 |
| Microsoft | 47,88 | +4,29 | 45,91 | 18491 |
| Minnesota Mining | 122,55 | +1,51 | 120,73 | 558 |
| MS Dean Witter | 40,22 | +2,39 | 39,28 | 1609 |
| Motorola Inc | 12,30 | +4,77 | 11,74 | 2943 |
| Occidental Petr | 29,35 | +1,70 | 29,11 | 387 |
| Omnicom Group | 59,71 | +2,86 | 58,05 | 619 |
| Oracle Corp | 9,68 | +6,16 | 9,12 | 19063 |
| Pfizer Inc | 30,96 | -3,04 | 31,93 | 11001 |
| Philip Morris | 45,76 | -4,98 | 48,16 | 7760 |
| Raytheon Co | 36,44 | +4,11 | 35,00 | 896 |
| SBC Comms | 24,04 | +2,43 | 23,47 | 2380 |
| Schering-plough | 22,12 | +1,00 | 21,90 | 864 |
| Sears Roebuck | 44,88 | -0,13 | 44,94 | 2256 |
| Sprint | 10,26 | +0,88 | 10,17 | 1138 |
| Tenet Healthcare | 47,28 | +1,13 | 46,75 | 662 |
| Texas Instrument | 20,11 | +8,00 | 18,62 | 5430 |
| Textron Inc | 37,39 | +1,66 | 36,78 | 209 |
| Tyco Int | 15,38 | +0,65 | 15,28 | 3467 |
| Unisys Corp | 8,43 | +3,82 | 8,12 | 213 |
| UPS | 63,86 | +1,67 | 62,81 | 1029 |
| United Tech | 58,90 | +3,53 | 56,89 | 653 |
| Unitedhealth Gr | 87,27 | +1,18 | 86,25 | 587 |
| US Bancorp | 21,17 | +2,37 | 20,68 | 747 |
| Verizon Comm | 29,49 | +0,24 | 29,42 | 1929 |
| Wachovia | 36,10 | +1,49 | 35,57 | 893 |
| Wal-Mart Stores | 52,40 | +2,87 | 50,94 | 2538 |
| Walt Disney Co | 15,42 | +4,47 | 14,76 | 2138 |
| Washington Mutual | 38,09 | +0,69 | 37,83 | 1062 |
| Wells Fargo | 51,65 | +1,55 | 50,86 | 1488 |
| Xerox Corp | 6,88 | -0,86 | 6,94 | 592 |
По данным агентства Reuters.