| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт. ) |
|---|---|---|---|---|
| Япония (JPY) | ||||
| Asahi Kasei | 330,0 | +0,30 | 329,0 | 2128 |
| Daiwa Securities | 610,0 | +2,87 | 593,0 | 4694 |
| Fuji Photo Film | 3620,0 | -1,36 | 3670,0 | 1283 |
| Fujitsu Ltd | 596,0 | -1,32 | 604,0 | 13558 |
| Honda Motor Co | 5000,0 | +1,01 | 4950,0 | 1918 |
| Japan Telecom* | 325,0 | — | 325,0 | 3 |
| Kao Corp | 2745,0 | +0,55 | 2730,0 | 900 |
| KDDI* | 363,0 | +2,54 | 354,0 | 23 |
| Matsushita Comm | 3950,0 | -1,25 | 4000,0 | 248 |
| Mitsubishi Fin Gr* | 786,0 | +1,95 | 771,0 | 9 |
| Mitsubishi Chem | 215,0 | -0,92 | 217,0 | 4175 |
| Mitsubishi Electric | 407,0 | -0,25 | 408,0 | 3610 |
| NEC Corp | 623,0 | +0,97 | 617,0 | 7165 |
| Nippon Steel Corp | 161,0 | -0,62 | 162,0 | 11034 |
| Nissan Motor Co | 911,0 | +1,90 | 894,0 | 13748 |
| NTT* | 452,0 | +0,67 | 449,0 | 13 |
| NTT DoCoMo* | 230,0 | -1,29 | 233,0 | 68 |
| Pioneer | 2055,0 | +1,23 | 2030,0 | 816 |
| Ricoh | 2140,0 | +1,18 | 2115,0 | 1164 |
| Seikisui House | 850,0 | -0,70 | 856,0 | 685 |
| Shin-Etsu Chem | 4230,0 | +0,71 | 4200,0 | 856 |
| Sony | 5310,0 | +1,34 | 5240,0 | 3739 |
| Sumitomo Chem | 454,0 | -0,22 | 455,0 | 1671 |
| Sumitomo Mitsui | 556,0 | +2,21 | 544,0 | 17630 |
| TDK Corp | 5140,0 | -0,96 | 5190,0 | 604 |
| Toshiba Corp | 402,0 | -0,74 | 405,0 | 5731 |
| Toyota Motor Co | 3020,0 | +0,67 | 3000,0 | 4986 |
| UFJ Holdings* | 254,0 | +0,79 | 252,0 | 15 |
| Франция (EUR) | ||||
| Alcatel | 4,10 | -5,09 | 4,32 | 10105 |
| Axa | 13,65 | -7,58 | 14,77 | 7281 |
| BNP Paribas | 43,56 | -5,35 | 46,02 | 3231 |
| Bouygues | 26,01 | -0,69 | 26,19 | 2039 |
| Danon | 127,70 | -1,84 | 130,10 | 256 |
| EADS | 12,67 | -5,73 | 13,44 | 1064 |
| France Telecom | 10,70 | -3,08 | 11,04 | 15315 |
| Lafarge | 91,55 | -2,29 | 93,70 | 266 |
| Michelin | 34,56 | -3,17 | 35,69 | 299 |
| Pechiney | 36,00 | -2,57 | 36,95 | 178 |
| Peugeot | 42,68 | -4,75 | 44,81 | 739 |
| Renault | 47,50 | -3,28 | 49,11 | 860 |
| Sanofi-Synthelab | 59,85 | -3,78 | 62,20 | 1681 |
| Schneider Elec | 48,06 | -3,46 | 49,78 | 638 |
| STMicroelectronics | 18,79 | -6,14 | 20,02 | 5379 |
| Total Fina Elf | 142,50 | -4,68 | 149,50 | 2330 |
| Vivendi Universal | 14,30 | +0,35 | 14,25 | 6613 |
| Великобритания (GBp) | ||||
| ARM Holdings | 141,75 | -5,17 | 150,00 | 4745 |
| BAE System | 230,00 | -15,13 | 271,00 | 104854 |
| Barclays | 442,50 | -0,23 | 443,50 | 22020 |
| BP | 465,00 | -3,63 | 482,50 | 44541 |
| BAT | 745,00 | -3,25 | 770,00 | 7991 |
| British Airways | 126,00 | -4,85 | 134,00 | 11586 |
| British Telecom | 199,00 | -3,40 | 206,00 | 20737 |
| Cable & Wireless | 148,50 | -3,26 | 153,50 | 10119 |
| Cadbury Schweppes | 460,75 | -2,64 | 473,25 | 5301 |
| HSBC Hldg | 711,37 | -1,86 | 725,00 | 16733 |
| Lloyds TSB Grp | 548,50 | -2,83 | 565,00 | 14888 |
| Marks & Spencer | 359,30 | -0,48 | 362,00 | 4836 |
| National Grid | 464,03 | +1,09 | 459,00 | 9831 |
| Prudential | 430,00 | -5,60 | 455,50 | 10623 |
| Reuters Group | 251,50 | -5,36 | 265,75 | 8587 |
| Rio Tinto | 1108,00 | -2,21 | 1133,00 | 3074 |
| Sainsbury | 328,75 | -0,38 | 330,00 | 5565 |
| Shell Trnpt | 411,00 | -3,97 | 428,00 | 21463 |
| Unilever | 583,50 | -2,51 | 598,50 | 12701 |
| Vodafone Airtch | 91,69 | -7,11 | 98,50 | 411519 |
| Германия (EUR) | ||||
| Allianz AG | 111,34 | -5,08 | 117,30 | 1540 |
| BASF | 40,76 | -2,25 | 41,70 | 2032 |
| Bayer AG | 21,75 | -1,18 | 22,01 | 5466 |
| BMW | 35,92 | -4,47 | 37,60 | 1862 |
| Commerzbank AG | 10,01 | -1,28 | 10,14 | 2293 |
| Daimler-Chrysler | 42,36 | -5,45 | 44,80 | 3822 |
| Deutsche Bank n | 60,40 | -3,82 | 62,80 | 2636 |
| Dt Telekom n | 10,56 | -3,03 | 10,89 | 12537 |
| Hypovereinsbank | 20,07 | -5,11 | 21,15 | 1391 |
| Infineon Tech | 9,26 | -9,04 | 10,18 | 5841 |
| Merck KGaA | 23,07 | +0,09 | 23,05 | 132 |
| Munich Re | 171,00 | -5,42 | 180,80 | 539 |
| Sap AG | 65,76 | -4,00 | 68,50 | 1226 |
| Siemens | 44,30 | -5,34 | 46,80 | 4547 |
| Volkswagen AG | 44,95 | -3,64 | 46,65 | 1447 |
| США ($) | ||||
| Abbott Labs | 38,76 | +0,39 | 38,61 | 1250 |
| Agilent Tech | 15,75 | +2,07 | 15,43 | 772 |
| Alcoa | 22,95 | -3,85 | 23,87 | 637 |
| Allstate Corp | 37,26 | -0,19 | 37,33 | 374 |
| Alltel | 46,53 | -0,49 | 46,76 | 326 |
| Amer Electric Power | 29,88 | -0,40 | 30,00 | 472 |
| Amer Express Co | 34,01 | -2,24 | 34,79 | 555 |
| AIG | 60,45 | -0,97 | 61,04 | 1209 |
| Amgen | 45,35 | -0,66 | 45,65 | 2858 |
| Analog Devices | 24,68 | -3,93 | 25,69 | 623 |
| Anheuser-Busch | 52,45 | +0,02 | 52,44 | 925 |
| AOL Time Warner | 12,79 | -3,47 | 13,25 | 3538 |
| Apple Comp Inc | 14,32 | +0,21 | 14,29 | 1473 |
| Applied Materials | 13,08 | -4,46 | 13,69 | 10595 |
| AT&T | 12,53 | -1,18 | 12,68 | 3186 |
| AT&T Wireless Gr | 5,14 | +5,98 | 4,85 | 4080 |
| Automatic Data Proc | 37,82 | -1,12 | 38,25 | 305 |
| Bank of America | 67,79 | -1,38 | 68,74 | 1065 |
| Bank of New-York | 32,42 | -2,88 | 33,38 | 466 |
| Bank One | 38,92 | -3,02 | 40,13 | 1006 |
| Baxter Int | 33,54 | -3,90 | 34,90 | 1341 |
| BCE Inc | 17,73 | -1,17 | 17,94 | 124 |
| Bellsouth Corp | 24,15 | — | 24,15 | 921 |
| Berkshire cl a* | 74,90 | -0,79 | 75,50 | 1 |
| Berkshire cl b* | 2,51 | -0,16 | 2,51 | 2 |
| Boeing Co | 36,83 | -0,67 | 37,08 | 877 |
| Bristol Myers sq | 25,18 | -2,52 | 25,83 | 956 |
| Cardinal Health | 66,01 | -1,18 | 66,80 | 327 |
| Carnival | 24,48 | -4,37 | 25,60 | 1713 |
| Caterpillar Inc | 42,35 | -1,40 | 42,95 | 455 |
| Charles Schwab | 9,78 | -2,40 | 10,02 | 892 |
| ChevronTexaco | 73,73 | -0,87 | 74,38 | 505 |
| Cigna | 79,07 | +0,20 | 78,91 | 164 |
| Cisco | 13,20 | -2,73 | 13,57 | 20334 |
| Citigroup | 29,37 | -2,55 | 30,14 | 4637 |
| Coca-Cola Co | 50,14 | -1,88 | 51,10 | 687 |
| Colgate Palmoliv | 55,45 | -0,82 | 55,91 | 446 |
| Costco Wholesale | 33,97 | -0,47 | 34,13 | 1135 |
| Cox Comms | 27,31 | -1,34 | 27,68 | 392 |
| Daimler-Chrysler | 41,51 | -4,05 | 43,26 | 222 |
| Delta Air Lines | 16,35 | -3,82 | 17,00 | 223 |
| Dow Chemical Co | 29,19 | -2,18 | 29,84 | 560 |
| Du Pont Co | 40,75 | -0,88 | 41,11 | 508 |
| Eastman Kodak | 28,28 | -2,01 | 28,86 | 201 |
| Eli Lilly | 57,91 | -0,22 | 58,04 | 755 |
| EMC Corp | 6,73 | -1,03 | 6,80 | 4290 |
| Emerson Electric | 46,77 | -0,72 | 47,11 | 296 |
| Exelon | 45,19 | -0,96 | 45,63 | 298 |
| Exxon Mobil | 34,05 | -1,59 | 34,60 | 2262 |
| Fannie Mae | 74,14 | -1,58 | 75,33 | 1147 |
| First Data Corp | 34,18 | -1,33 | 34,64 | 838 |
| Fleetboston Fin | 23,47 | -1,92 | 23,93 | 536 |
| Ford Motor Co | 10,97 | -1,70 | 11,16 | 2724 |
| Gap Inc | 12,25 | -2,70 | 12,59 | 828 |
| Genentech | 29,31 | +0,45 | 29,18 | 829 |
| General Elec Co | 28,37 | -2,17 | 29,00 | 3635 |
| General Motors | 45,62 | -3,12 | 47,09 | 825 |
| Gillette Co | 31,34 | -1,01 | 31,66 | 462 |
| Goldman Sachs Gr | 73,00 | -0,94 | 73,69 | 892 |
| HJ Heinz Co | 35,72 | -1,43 | 36,24 | 357 |
| Halliburton Co | 14,07 | -1,95 | 14,35 | 461 |
| HCA-Healthcare | 46,38 | +0,37 | 46,21 | 823 |
| Hewlett-Packard | 13,87 | -3,41 | 14,36 | 1387 |
| Home Depot Inc | 32,93 | -0,90 | 33,23 | 1916 |
| Honeywell Int | 28,49 | -0,11 | 28,52 | 2056 |
| Household Int | 33,80 | -4,60 | 35,43 | 1196 |
| Illinois Tool Works | 65,26 | -1,55 | 66,29 | 189 |
| Intel Corp | 16,10 | -3,13 | 16,62 | 19162 |
| IBM | 72,47 | -2,33 | 74,20 | 1839 |
| Intl Paper | 36,83 | -0,19 | 36,90 | 772 |
| Johnson&Johnson | 54,50 | -1,77 | 55,48 | 1341 |
| J P Morgan Chase | 22,10 | -3,83 | 22,98 | 2432 |
| Kimberly-Clark | 59,72 | -1,11 | 60,39 | 425 |
| Kohls | 71,65 | -1,38 | 72,65 | 381 |
| Kroger | 18,00 | -0,55 | 18,10 | 978 |
| Lehman Brothers | 55,25 | +0,40 | 55,03 | 903 |
| Lockheed Martin | 66,35 | +1,69 | 65,25 | 592 |
| Lowes Cos | 44,21 | -2,19 | 45,20 | 1015 |
| Lucent Tech | 1,64 | -1,80 | 1,67 | 7468 |
| Marsh & McLennan | 46,46 | -1,42 | 47,13 | 208 |
| MBNA Corp | 20,56 | -3,88 | 21,46 | 850 |
| McDonalds Corp | 20,06 | -6,00 | 21,34 | 4186 |
| Medtronic | 41,25 | -1,22 | 41,76 | 569 |
| Merck & Co | 49,29 | -0,56 | 49,57 | 907 |
| Merrill Lynch | 35,94 | -1,32 | 36,42 | 1166 |
| Metlife Inc | 24,70 | -2,22 | 25,26 | 907 |
| Micron Tech | 17,92 | -4,17 | 18,70 | 1107 |
| Microsoft | 47,61 | -2,00 | 48,58 | 13311 |
| Minnesota Mining | 122,20 | -1,37 | 123,90 | 554 |
| MS Dean Witter | 39,71 | -1,56 | 40,34 | 869 |
| Motorola Inc | 11,97 | -2,92 | 12,33 | 2172 |
| Occidental Petr | 29,40 | -0,98 | 29,69 | 138 |
| Omnicom Group | 63,40 | -0,61 | 63,79 | 539 |
| Oracle Corp | 9,61 | -1,94 | 9,80 | 11739 |
| Pfizer Inc | 30,18 | -2,17 | 30,85 | 3685 |
| Philip Morris | 46,55 | -1,42 | 47,86 | 2146 |
| Raytheon Co | 36,52 | +3,16 | 35,40 | 562 |
| SBC Comms | 25,34 | -1,97 | 25,85 | 1597 |
| Schering-plough | 22,93 | -2,96 | 23,63 | 565 |
| Sears Roebuck | 45,55 | -1,83 | 46,40 | 284 |
| Sprint | 10,64 | -2,39 | 10,90 | 1119 |
| Tenet Healthcare | 49,84 | +0,42 | 49,63 | 822 |
| Texas Instrument | 19,87 | -3,78 | 20,65 | 2098 |
| Textron Inc | 37,64 | -1,05 | 38,04 | 89 |
| Unisys Corp | 8,71 | -1,91 | 8,88 | 137 |
| UPS | 62,14 | -1,40 | 63,02 | 930 |
| United Tech | 61,80 | -0,83 | 62,32 | 757 |
| Unitedhealth Gr | 89,37 | +0,66 | 88,78 | 206 |
| US Bancorp | 20,40 | -2,35 | 20,89 | 762 |
| Verizon Comm | 32,00 | +0,72 | 31,77 | 2623 |
| Wachovia | 35,28 | -2,43 | 36,16 | 825 |
| Wal-Mart Stores | 53,87 | -0,61 | 54,20 | 1428 |
| Walt Disney Co | 15,75 | -2,66 | 16,18 | 1172 |
| Washington Mutual | 35,87 | -1,46 | 36,40 | 1686 |
| Wells Fargo | 49,85 | -1,87 | 50,80 | 1119 |
| Xerox Corp | 6,96 | -0,43 | 6,99 | 341 |
По данным агентства Reuters.