| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 6,3 | -3,23 | 6,5 | 4791 |
| ANZ Banking Grp | 16,4 | +0,31 | 16,4 | 3735 |
| CommonWealth Bank | 24,2 | -0,90 | 24,4 | 1925 |
| National Australian | 28,9 | -0,72 | 29,1 | 3114 |
| Bank | ||||
| News Corp | 9,6 | -0,21 | 9,6 | 8078 |
| Telstra Corp | 4,1 | +0,25 | 4,1 | 14888 |
| Westpac Banking | 13,9 | -0,57 | 14,0 | 5839 |
| Япония (JPY) | ||||
| Asahi Kasei | 291,0 | -3,32 | 301,0 | 3902 |
| Daiwa Securities | 517,0 | -7,68 | 560,0 | 14685 |
| Fuji Photo Film | 3530,0 | -1,94 | 3600,0 | 1801 |
| Fujitsu Ltd | 335,0 | -2,90 | 345,0 | 9227 |
| Honda Motor Co | 3980,0 | +0,25 | 3970,0 | 3118 |
| Japan Telecom* | 326,0 | +0,93 | 323,0 | 3 |
| Kao Corp | 2450,0 | -0,20 | 2455,0 | 1457 |
| KDDI* | 348,0 | -0,57 | 350,0 | 9 |
| Mitsubishi Fin Gr* | 452,0 | -5,44 | 478,0 | 51 |
| Mitsubishi Chem | 202,0 | -2,42 | 207,0 | 4342 |
| Mitsubishi Electric | 315,0 | -4,55 | 330,0 | 4598 |
| NEC Corp | 409,0 | -3,08 | 422,0 | 10654 |
| Nippon Steel Corp | 141,0 | -1,40 | 143,0 | 15693 |
| Nissan Motor Co | 829,0 | +1,59 | 816,0 | 9371 |
| NTT* | 412,0 | -0,48 | 414,0 | 24 |
| NTT DoCoMo* | 208,0 | -3,26 | 215,0 | 66 |
| Pioneer | 2475,0 | -3,13 | 2555,0 | 1867 |
| Ricoh | 1740,0 | -2,58 | 1786,0 | 1245 |
| Seikisui House | 828,0 | +0,61 | 823,0 | 1305 |
| Shin-Etsu Chem | 3790,0 | -1,30 | 3840,0 | 858 |
| Sony | 4200,0 | -1,18 | 4250,0 | 5370 |
| Sumitomo Chem | 386,0 | -1,78 | 393,0 | 2937 |
| TDK Corp | 4800,0 | -2,44 | 4920,0 | 658 |
| Toshiba Corp | 332,0 | +0,61 | 330,0 | 19642 |
| Toyota Motor Co | 2775,0 | -0,36 | 2785,0 | 5022 |
| UFJ Holdings* | 123,0 | -7,52 | 133,0 | 39 |
| Гонконг (HKD) | ||||
| Cheung Kong | 44,90 | -3,85 | 46,70 | 9571 |
| China Mobile | 15,70 | +0,64 | 15,60 | 27333 |
| China Unicom | 4,25 | -1,73 | 4,33 | 23040 |
| CLP Holdings | 32,80 | +1,23 | 32,40 | 5654 |
| CNOOC | 10,75 | -1,38 | 10,90 | 9864 |
| Hang Seng Bank | 83,50 | -0,30 | 83,75 | 1865 |
| Henderson Land | 22,00 | -0,23 | 22,05 | 3603 |
| HSBC Holdings | 83,00 | +0,30 | 82,75 | 7285 |
| Hutchison | 42,90 | -3,81 | 44,60 | 18700 |
| Франция (EUR) | ||||
| Alcatel | 6,00 | -4,76 | 6,30 | 10392 |
| Axa | 9,69 | -4,81 | 10,18 | 9439 |
| BNP Paribas | 34,45 | -1,99 | 35,15 | 3188 |
| Bouygues | 19,19 | -2,88 | 19,76 | 674 |
| Danon | 106,50 | -0,28 | 106,80 | 440 |
| EADS | 6,50 | -7,14 | 7,00 | 2359 |
| France Telecom | 17,45 | -4,07 | 18,19 | 3459 |
| Lafarge | 46,05 | -5,54 | 48,75 | 634 |
| Michelin | 27,30 | +0,85 | 27,07 | 478 |
| Pechiney | 21,51 | +3,07 | 20,87 | 280 |
| Peugeot | 35,21 | -2,03 | 35,94 | 532 |
| Renault | 31,40 | -2,82 | 32,31 | 713 |
| Sanofi-Synthelab | 45,01 | -4,66 | 47,21 | 1877 |
| Schneider Elec | 41,47 | -1,50 | 42,10 | 731 |
| STMicroelectronics | 15,86 | -1,31 | 16,07 | 4456 |
| Total Fina Elf | 117,30 | -0,68 | 118,10 | 2629 |
| Vivendi Universal | 11,15 | -3,04 | 11,50 | 4540 |
| Великобритания (GBp) | ||||
| ARM Holdings | 50,06 | -0,50 | 50,00 | 6760 |
| BAE System | 115,56 | -2,37 | 116,00 | 11618 |
| Barclays | 333,36 | -2,37 | 338,00 | 30412 |
| BP | 393,69 | -0,82 | 395,25 | 57935 |
| BAT | 586,94 | -1,51 | 597,00 | 9761 |
| British Airways | 96,17 | +0,26 | 94,75 | 12095 |
| British Telecom | 148,34 | -5,56 | 153,00 | 36495 |
| Cable & Wireless | 57,61 | -1,29 | 58,00 | 8595 |
| Cadbury Schweppes | 311,84 | -0,72 | 312,25 | 10813 |
| HSBC Hldg | 658,50 | -1,06 | 662,50 | 36284 |
| Lloyds TSB Grp | 307,38 | -2,97 | 311,25 | 32917 |
| Marks & Spencer | 272,18 | -4,29 | 280,00 | 18836 |
| Prudential | 297,65 | -2,50 | 299,50 | 24954 |
| Reuters Group | 106,75 | -3,67 | 109,00 | 6533 |
| Rio Tinto | 1212,74 | +1,00 | 1198,00 | 5793 |
| Sainsbury | 222,44 | -0,68 | 221,50 | 5856 |
| Shell Trnpt | 357,30 | -0,56 | 354,50 | 29671 |
| Unilever | 527,25 | -1,49 | 536,00 | 12633 |
| Vodafone Airtch | 106,18 | -3,23 | 108,50 | 253470 |
| Германия (EUR) | ||||
| Allianz AG | 58,50 | -5,48 | 61,89 | 2035 |
| BASF | 31,61 | -2,01 | 32,26 | 3086 |
| Bayer AG | 11,72 | -2,09 | 11,97 | 4585 |
| BMW | 22,23 | -3,60 | 23,06 | 2640 |
| Commerzbank AG | 5,33 | -3,79 | 5,54 | 1579 |
| Daimler-Chrysler | 25,45 | -3,08 | 26,26 | 4650 |
| Deutsche Bank n | 35,44 | -4,86 | 37,25 | 4957 |
| Dt Telekom n | 9,23 | -8,79 | 10,12 | 37362 |
| Hypovereinsbank | 7,98 | -8,17 | 8,69 | 2738 |
| Infineon Tech | 5,52 | -4,17 | 5,76 | 4219 |
| Merck KGaA | 20,42 | -3,82 | 21,23 | 82 |
| Munich Re | 73,89 | -7,81 | 80,15 | 1957 |
| Sap AG | 67,16 | -4,87 | 70,60 | 1969 |
| Siemens | 34,90 | -2,92 | 35,95 | 4838 |
| Volkswagen AG | 32,54 | -1,39 | 33,00 | 1795 |
| Финляндия (EUR) | ||||
| Nokia | 11,43 | -0,09 | 11,44 | 29770 |
| Sonera Corp | 4,85 | -0,21 | 4,86 | 9 |
| Stora Enso | 8,55 | +0,94 | 8,47 | 1908 |
| Швейцария (CHF) | ||||
| Ciba Special | 78,50 | -0,63 | 79,00 | 447 |
| Lonza Grp AG | 71,85 | -1,91 | 73,25 | 181 |
| Adecco | 35,80 | -3,63 | 37,15 | 493 |
| CS Group | 22,00 | -8,14 | 23,95 | 10954 |
| Nestle | 239,50 | -2,34 | 245,25 | 1812 |
| Novartis | 46,65 | -2,41 | 47,80 | 10567 |
| Rentenanstalt | 57,00 | -23,95 | 74,95 | 22 |
| Swisscom | 389,50 | -1,64 | 396,00 | 77 |
| Roche | 78,45 | -3,51 | 81,30 | 2193 |
| Swiss Re | 51,25 | -12,32 | 58,45 | 2338 |
| UBS AG | 51,85 | -4,51 | 54,30 | 4843 |
| Zurich Fin | 93,40 | -9,54 | 103,25 | 996 |
| Швеция (SEK) | ||||
| ABB | 18,50 | -3,65 | 19,20 | 5419 |
| Electrolux | 135,00 | — | 135,00 | 742 |
| Ericsson | 4,84 | -3,20 | 5,00 | 86321 |
| Nordea | 34,90 | -1,97 | 35,60 | 8077 |
| Volvo | 143,50 | -0,69 | 144,50 | 1439 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 12,89 | -1,07 | 13,03 | 7566 |
| Aegon NV | 6,30 | -8,43 | 6,88 | 17948 |
| Ahold Kon | 2,70 | -9,70 | 2,99 | 16018 |
| Fortis | 10,22 | -7,26 | 11,02 | 5050 |
| ING Grp | 9,25 | -7,96 | 10,05 | 13566 |
| Philips | 12,96 | -4,35 | 13,55 | 6192 |
| Royal Dutch | 35,30 | -0,73 | 35,56 | 7341 |
| Канада (CAD) | ||||
| Alcan Inc | 39,51 | -0,83 | 39,84 | 266 |
| Bank of Montreal | 41,02 | -1,98 | 41,85 | 191 |
| Bank Nova Scotia | 51,10 | -0,93 | 51,58 | 557 |
| BCE Inc | 26,59 | -1,52 | 27,00 | 1039 |
| Bombardier | 3,57 | -4,80 | 3,75 | 4155 |
| Imperial Oil | 46,40 | -1,57 | 47,14 | 52 |
| Loblaw Cos Ltd | 53,10 | -1,45 | 53,88 | 48 |
| Nortel Networks | 3,07 | -4,06 | 3,20 | 5393 |
| Royal Bank of Canada | 55,93 | -2,53 | 57,38 | 446 |
| США ($) | ||||
| Abbott Labs | 35,00 | -1,27 | 35,45 | 873 |
| Agilent Tech | 12,96 | -3,21 | 13,39 | 657 |
| Alcoa | 18,88 | -1,31 | 19,13 | 925 |
| Allstate Corp | 31,70 | -1,34 | 32,13 | 618 |
| Alltel | 41,26 | -3,15 | 42,60 | 709 |
| Amer Electric Power | 21,51 | -2,00 | 21,95 | 492 |
| Amer Express Co | 32,21 | -2,60 | 33,07 | 1667 |
| AIG | 46,04 | -3,84 | 47,88 | 1870 |
| Amgen | 55,24 | -0,83 | 55,70 | 4404 |
| Analog Devices | 26,16 | -3,11 | 27,00 | 992 |
| Anheuser-Busch | 46,84 | -0,19 | 46,93 | 709 |
| AOL Time Warner | 11,16 | -2,11 | 11,40 | 3388 |
| Apple Comp Inc | 14,40 | -0,89 | 14,53 | 1155 |
| Applied Materials | 11,70 | -2,21 | 11,96 | 8814 |
| AT&T | 16,83 | -3,88 | 17,51 | 1743 |
| AT&T Wireless Gr | 5,47 | -4,37 | 5,72 | 2011 |
| Automatic Data Proc | 30,31 | -1,49 | 30,77 | 1069 |
| Bank of America | 67,52 | -2,13 | 68,99 | 1658 |
| Bank of New-York | 20,62 | -4,09 | 21,50 | 866 |
| Bank One | 34,65 | -2,48 | 35,53 | 1253 |
| Baxter Int | 28,44 | -0,91 | 28,70 | 1299 |
| BCE Inc | 18,19 | -0,76 | 18,33 | 101 |
| Bellsouth Corp | 20,19 | -3,86 | 21,00 | 1163 |
| Berkshire cl a* | 67,71 | +4,49 | 64,80 | 1 |
| Berkshire cl b* | 2,25 | +5,15 | 2,14 | 11 |
| Boeing Co | 26,02 | +0,66 | 25,85 | 1571 |
| Bristol Myers sq | 22,76 | -0,18 | 22,80 | 4091 |
| Cardinal Health | 54,76 | -1,79 | 55,76 | 608 |
| Carnival | 21,36 | -2,29 | 21,86 | 1009 |
| Caterpillar Inc | 44,77 | -2,25 | 45,80 | 496 |
| Charles Schwab | 6,96 | -2,52 | 7,14 | 1517 |
| ChevronTexaco | 64,60 | -1,01 | 65,26 | 1139 |
| Cigna | 40,80 | -2,97 | 42,05 | 273 |
| Cisco | 13,02 | -1,66 | 13,24 | 23762 |
| Citigroup | 32,38 | -2,35 | 33,16 | 3762 |
| Coca-Cola Co | 37,14 | -1,49 | 37,70 | 2152 |
| Colgate Palmoliv | 49,30 | -0,70 | 49,65 | 550 |
| Costco Wholesale | 28,36 | -2,71 | 29,15 | 1532 |
| Cox Comms | 28,95 | -1,36 | 29,35 | 350 |
| Daimler-Chrysler | 28,19 | -3,95 | 29,35 | 195 |
| Delta Air Lines | 8,69 | -2,14 | 8,88 | 1070 |
| Dow Chemical Co | 25,55 | -1,81 | 26,02 | 1080 |
| Du Pont Co | 35,94 | -0,17 | 36,00 | 1425 |
| Eastman Kodak | 28,89 | -1,97 | 29,47 | 512 |
| Eli Lilly | 56,12 | -1,51 | 56,98 | 654 |
| EMC Corp | 7,14 | -3,25 | 7,38 | 4826 |
| Emerson Electric | 45,49 | -3,05 | 46,92 | 440 |
| Exelon | 48,80 | -1,33 | 49,46 | 312 |
| Exxon Mobil | 34,59 | -0,57 | 34,79 | 3649 |
| Fannie Mae | 59,09 | -6,62 | 63,28 | 8277 |
| First Data Corp | 32,68 | -3,40 | 33,83 | 1103 |
| Fleetboston Fin | 22,22 | -1,98 | 22,67 | 1242 |
| Ford Motor Co | 7,15 | -0,97 | 7,22 | 2137 |
| Gap Inc | 13,32 | -2,99 | 13,73 | 1169 |
| Genentech | 35,00 | -0,99 | 35,35 | 616 |
| General Elec Co | 23,80 | -2,06 | 24,30 | 6521 |
| General Motors | 30,77 | -1,09 | 31,11 | 2309 |
| Gillette Co | 30,87 | -0,71 | 31,09 | 1077 |
| Goldman Sachs Gr | 64,69 | -2,98 | 66,68 | 2081 |
| HJ Heinz Co | 29,55 | -1,30 | 29,94 | 241 |
| Halliburton Co | 20,21 | -2,18 | 20,66 | 1442 |
| HCA-Healthcare | 40,61 | -2,89 | 41,82 | 649 |
| Hewlett-Packard | 15,43 | -2,34 | 15,80 | 2382 |
| Home Depot Inc | 22,10 | -1,87 | 22,52 | 2774 |
| Honeywell Int | 21,48 | -1,24 | 21,75 | 1008 |
| Household Int | 27,16 | -1,45 | 27,56 | 977 |
| Illinois Tool Works | 57,12 | -2,69 | 58,70 | 268 |
| Intel Corp | 15,80 | -1,29 | 16,01 | 25999 |
| IBM | 75,95 | -2,50 | 77,90 | 2023 |
| Intl Paper | 33,69 | -1,78 | 34,30 | 855 |
| Johnson&Johnson | 54,44 | -1,56 | 55,30 | 2801 |
| J P Morgan Chase | 21,84 | -2,02 | 22,29 | 2368 |
| Kimberly-Clark | 43,16 | -1,98 | 44,03 | 769 |
| Kohls | 51,96 | +1,37 | 51,26 | 2437 |
| Kroger | 12,36 | -3,59 | 12,82 | 1219 |
| Lehman Brothers | 52,87 | -2,07 | 53,99 | 877 |
| Lockheed Martin | 42,25 | -3,01 | 43,56 | 1677 |
| Lowes Cos | 37,06 | -2,58 | 38,04 | 1297 |
| Lucent Tech | 1,59 | -1,24 | 1,61 | 5210 |
| Marsh & McLennan | 38,29 | -3,33 | 39,61 | 762 |
| MBNA Corp | 12,65 | -3,51 | 13,11 | 965 |
| McDonalds Corp | 12,53 | -2,26 | 12,82 | 1425 |
| Medtronic | 43,75 | -0,79 | 44,10 | 1033 |
| Merck & Co | 51,55 | -1,55 | 52,36 | 1357 |
| Merrill Lynch | 32,67 | -3,71 | 33,93 | 2174 |
| Metlife Inc | 25,29 | -2,88 | 26,04 | 395 |
| Micron Tech | 7,63 | +0,39 | 7,60 | 1938 |
| Microsoft | 23,05 | -2,16 | 23,56 | 19777 |
| Minnesota Mining | 122,79 | -1,37 | 124,50 | 635 |
| MS Dean Witter | 35,63 | -3,62 | 36,97 | 1664 |
| Motorola Inc | 7,94 | -0,87 | 8,01 | 3361 |
| Occidental Petr | 30,34 | +0,63 | 30,15 | 534 |
| Omnicom Group | 49,80 | -2,72 | 51,19 | 949 |
| Oracle Corp | 10,84 | -1,99 | 11,06 | 15521 |
| Pfizer Inc | 29,42 | -1,87 | 29,98 | 4531 |
| Philip Morris | 35,76 | -0,17 | 35,82 | 4911 |
| Raytheon Co | 24,66 | -2,53 | 25,30 | 703 |
| SBC Comms | 19,49 | -4,88 | 20,49 | 3621 |
| Schering-plough | 15,85 | -2,76 | 16,30 | 2482 |
| Sears Roebuck | 19,18 | -3,62 | 19,90 | 897 |
| Sprint | 11,50 | -3,36 | 11,90 | 1176 |
| Tenet Healthcare | 17,07 | -0,81 | 17,21 | 958 |
| Texas Instrument | 16,00 | -1,84 | 16,30 | 2116 |
| Textron Inc | 33,42 | -1,76 | 34,02 | 300 |
| Tyco Int | 14,18 | -2,00 | 14,47 | 2375 |
| Unisys Corp | 9,09 | -0,87 | 9,17 | 347 |
| UPS | 54,28 | -1,38 | 55,04 | 936 |
| United Tech | 56,25 | -1,52 | 57,12 | 834 |
| Unitedhealth Gr | 83,79 | -1,89 | 85,40 | 680 |
| US Bancorp | 20,17 | -2,47 | 20,68 | 1142 |
| Verizon Comm | 32,98 | -3,17 | 34,06 | 1935 |
| Wachovia | 34,20 | -2,59 | 35,11 | 836 |
| Wal-Mart Stores | 47,38 | -1,54 | 48,12 | 2234 |
| Walt Disney Co | 15,28 | -2,80 | 15,72 | 2409 |
| Washington Mutual | 33,60 | -3,23 | 34,72 | 1271 |
| Wells Fargo | 44,78 | -1,69 | 45,55 | 1621 |
| Xerox Corp | 8,54 | -2,29 | 8,74 | 633 |
По данным агентства Reuters.