| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 16,7 | -1,42 | 16,9 | 2069 |
| ANZ Banking Grp | 19,4 | -0,62 | 19,5 | 5034 |
| CommonWealth Bank | 33,9 | +1,04 | 33,5 | 2829 |
| National Australian | 36,0 | -0,50 | 36,2 | 3695 |
| Bank | ||||
| News Corp | 13,1 | +3,57 | 12,6 | 7804 |
| Telstra Corp | 4,8 | +0,42 | 4,7 | 21503 |
| Westpac Banking | 16,6 | +0,30 | 16,6 | 5090 |
| Япония (JPY) | ||||
| Asahi Kasei | 460,0 | +0,66 | 457,0 | 1488 |
| Daiwa Securities | 955,0 | +4,60 | 913,0 | 7751 |
| Fuji Photo Film | 3980,0 | +2,05 | 3900,0 | 1222 |
| Fujitsu Ltd | 916,0 | +0,66 | 910,0 | 3163 |
| Honda Motor Co | 5410,0 | +2,08 | 5300,0 | 1728 |
| Japan Telecom* | 423,0 | +3,93 | 407,0 | 5 |
| Kao Corp | 2965,0 | +2,07 | 2905,0 | 2079 |
| KDDI* | 472,0 | +6,79 | 442,0 | 58 |
| Matsushita Comm | 5040,0 | +1,41 | 4970,0 | 417 |
| Mitsubishi Fin Gr* | 1040,0 | +7,77 | 965,0 | 21 |
| Mitsubishi Chem | 304,0 | -0,33 | 305,0 | 2524 |
| Mitsubishi Electric | 619,0 | +2,65 | 603,0 | 4540 |
| NEC Corp | 934,0 | +0,97 | 925,0 | 9098 |
| Nippon Steel Corp | 207,0 | +2,48 | 202,0 | 10495 |
| Nissan Motor Co | 919,0 | +4,31 | 881,0 | 12722 |
| NTT* | 573,0 | +1,06 | 567,0 | 26 |
| NTT DoCoMo* | 331,0 | -1,49 | 336,0 | 74 |
| Pioneer | 2345,0 | +0,43 | 2335,0 | 664 |
| Ricoh | 2300,0 | -5,35 | 2430,0 | 2573 |
| Seikisui House | 932,0 | +0,54 | 927,0 | 1022 |
| Shin-Etsu Chem | 5150,0 | +3,00 | 5000,0 | 548 |
| Sumitomo Chem | 590,0 | +2,79 | 574,0 | 3913 |
| Sumitomo Mitsui | 755,0 | +8,63 | 695,0 | 74648 |
| TDK Corp | 6870,0 | -2,55 | 7050,0 | 556 |
| Toshiba Corp | 540,0 | +2,86 | 525,0 | 6739 |
| Toyota Motor Co | 3370,0 | -0,59 | 3390,0 | 4916 |
| UFJ Holdings* | 370,0 | — | 370,0 | 68 |
| Гонконг (HKD) | ||||
| Cheung Kong | 71,00 | -1,73 | 72,25 | 4463 |
| China Mobile | 24,85 | +0,81 | 24,65 | 13813 |
| China Unicom | 7,25 | — | 7,25 | 11595 |
| CLP Holdings | 32,00 | +0,63 | 31,80 | 3049 |
| CNOOC | 10,45 | -0,95 | 10,55 | 7437 |
| Hang Seng Bank | 86,75 | +0,58 | 86,25 | 2781 |
| Henderson Land | 33,40 | -0,30 | 33,50 | 3059 |
| HSBC Holdings | 96,00 | +1,32 | 94,75 | 5978 |
| Hutchison | 65,25 | — | 65,25 | 6532 |
| Франция (EUR) | ||||
| Alcatel | 12,65 | -0,39 | 12,70 | 3835 |
| Axa | 20,85 | -0,24 | 20,90 | 3955 |
| BNP Paribas | 59,60 | -1,08 | 60,25 | 1412 |
| Bouygues | 31,55 | -0,35 | 31,66 | 569 |
| Danon | 147,30 | -0,41 | 147,90 | 437 |
| EADS | 16,88 | -2,93 | 17,39 | 729 |
| France Telecom | 20,71 | -0,29 | 20,77 | 3663 |
| Lafarge | 106,60 | -0,28 | 109,20 | 946 |
| Michelin | 41,70 | -0,24 | 41,80 | 260 |
| Pechiney | 56,85 | -1,13 | 57,50 | 72 |
| Peugeot | 56,45 | -0,09 | 56,50 | 702 |
| Renault | 52,35 | -0,85 | 52,80 | 631 |
| Sanofi-Synthelab | 63,00 | -2,02 | 64,95 | 1502 |
| Schneider Elec | 54,40 | -1,09 | 55,00 | 745 |
| STMicroelectronics | 28,00 | -5,05 | 29,49 | 3893 |
| Total Fina Elf | 164,50 | -1,44 | 166,90 | 1672 |
| Vivendi Universal | 32,50 | -3,27 | 33,60 | 2743 |
| Великобритания (GBp)** | ||||
| ARM Holdings | 179,50 | +8,72 | 172,00 | 28559 |
| BAE System | 374,02 | +3,78 | 370,00 | 53139 |
| Barclays | 600,33 | -0,84 | 595,00 | 29154 |
| BP | 584,82 | +1,47 | 576,50 | 44564 |
| BAT | 819,00 | +0,06 | 818,50 | 11158 |
| British Airways | 202,75 | -0,98 | 205,00 | 13902 |
| British Telecom | 280,25 | +2,47 | 273,50 | 22509 |
| Cable & Wireless | 211,00 | +2,44 | 205,00 | 27336 |
| Cadbury Schweppes | 500,00 | +1,27 | 493,75 | 14820 |
| HSBC Hldg | 839,74 | +2,47 | 829,50 | 33412 |
| Lloyds TSB Grp | 740,06 | -1,14 | 748,50 | 24980 |
| Marks & Spencer | 374,74 | +1,74 | 372,50 | 5843 |
| National Grid | 500,00 | +0,20 | 499,00 | 15695 |
| Prudential | 666,50 | +0,23 | 665,00 | 8553 |
| Reuters Group | 466,50 | +1,86 | 458,00 | 10187 |
| Rio Tinto | 1302,00 | -0,61 | 1310,00 | 6312 |
| Sainsbury | 369,19 | +1,89 | 370,00 | 16195 |
| Shell Trnpt | 517,19 | +3,82 | 510,50 | 109301 |
| Unilever | 636,15 | -1,18 | 635,50 | 24068 |
| Vodafone Airtch | 103,25 | +1,47 | 101,75 | 304281 |
| Германия (EUR) | ||||
| Allianz AG | 236,70 | -1,70 | 240,80 | 540 |
| BASF | 48,80 | -2,01 | 49,80 | 1998 |
| Bayer AG | 34,47 | -0,95 | 34,80 | 1564 |
| BMW | 44,75 | -2,44 | 45,87 | 1238 |
| Commerzbank AG | 18,76 | -2,65 | 19,27 | 1061 |
| Daimler-Chrysler | 52,75 | +0,40 | 52,54 | 3346 |
| Deutsche Bank n | 76,65 | -0,78 | 77,25 | 2180 |
| Dt Telekom n | 11,55 | -2,53 | 11,85 | 8161 |
| Hypovereinsbank | 37,10 | -0,08 | 37,13 | 1695 |
| Infineon Tech | 18,31 | -1,93 | 18,67 | 2140 |
| Merck KGaA | 30,45 | +0,53 | 30,29 | 85 |
| Munich Re | 242,48 | -1,52 | 246,23 | 422 |
| Sap AG | 109,95 | -1,62 | 111,76 | 1178 |
| Siemens | 66,15 | +0,23 | 66,00 | 2927 |
| Volkswagen AG | 55,83 | -1,19 | 56,50 | 1728 |
| Финляндия (EUR) | ||||
| Nokia | 14,55 | -4,90 | 15,30 | 13684 |
| Sonera Corp | 3,92 | -1,75 | 3,99 | 1716 |
| Stora Enso | 15,20 | -2,56 | 15,60 | 1115 |
| Швейцария (CHF) | ||||
| Ciba Special | 122,50 | -1,21 | 124,00 | 87 |
| Lonza Grp AG | 118,00 | -0,63 | 118,75 | 23 |
| Adecco | 102,00 | -0,97 | 103,00 | 256 |
| CS Group | 57,55 | -0,52 | 57,85 | 2318 |
| Nestle | 379,50 | -0,26 | 380,50 | 348 |
| Novartis | 67,05 | -0,37 | 67,30 | 2694 |
| Rentenanstalt | 519,00 | -1,14 | 525,00 | 21 |
| Swisscom | 444,00 | -1,11 | 449,00 | 49 |
| Roche | 125,50 | -0,20 | 125,75 | 670 |
| Swiss Re | 158,25 | -0,94 | 159,75 | 312 |
| UBS AG | 81,90 | -0,06 | 81,95 | 2141 |
| Zurich Fin | 360,50 | -0,83 | 363,50 | 99 |
| Швеция (SEK) | ||||
| ABB | 88,50 | -0,56 | 89,00 | 604 |
| Electrolux | 179,00 | +0,56 | 178,00 | 692 |
| Nordea | 56,50 | +0,89 | 56,00 | 5759 |
| Telia | 25,10 | +1,62 | 24,70 | 4242 |
| Италия (EUR) | ||||
| Bank di Lavoro | 2,16 | -1,69 | 2,19 | 8751 |
| Fiat | 12,86 | +0,45 | 12,80 | 1615 |
| Olivetti | 1,23 | -2,99 | 1,27 | 27561 |
| Pirelli | 1,42 | -2,68 | 1,45 | 9924 |
| TIM | 4,49 | -0,86 | 4,53 | 67380 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 20,34 | -1,69 | 20,69 | 2613 |
| Aegon NV | 22,78 | -0,96 | 23,00 | 2540 |
| Ahold Kon | 22,90 | -0,22 | 22,95 | 2552 |
| Fortis | 23,94 | -1,07 | 24,20 | 1830 |
| ING Grp | 28,08 | -0,81 | 28,31 | 2678 |
| Philips | 32,15 | -3,57 | 33,34 | 4140 |
| Royal Dutch | 58,85 | -1,75 | 59,90 | 3953 |
| Канада (CAD) | ||||
| Alcan Inc | 58,41 | -0,78 | 58,87 | 247 |
| Bank of Montreal | 37,45 | -1,45 | 38,00 | 255 |
| Bank Nova Scotia | 54,42 | -0,82 | 54,87 | 522 |
| BCE Inc | 28,80 | +1,62 | 28,34 | 2932 |
| Bombardier | 13,65 | -2,29 | 13,97 | 1014 |
| Imperial Oil | 45,90 | +0,61 | 45,62 | 133 |
| Loblaw Cos Ltd | 62,24 | -1,30 | 63,06 | 30 |
| Nortel Networks | 3,24 | -0,31 | 3,25 | 5352 |
| Royal Bank of Canada | 58,45 | -0,26 | 58,60 | 625 |
| США ($) | ||||
| Abbott Labs | 47,10 | -0,84 | 47,50 | 1123 |
| Agilent Tech | 25,79 | -2,20 | 26,37 | 314 |
| Alcoa | 34,64 | -0,97 | 34,98 | 854 |
| Allstate Corp | 38,25 | -0,60 | 38,48 | 394 |
| Alltel | 50,77 | -1,40 | 51,49 | 251 |
| Amer Electric Power | 41,64 | -2,55 | 42,73 | 774 |
| Amer Express Co | 41,83 | -1,60 | 42,51 | 932 |
| AIG | 66,04 | -1,39 | 66,97 | 1553 |
| Amgen | 47,01 | -1,30 | 47,63 | 4095 |
| Analog Devices | 35,59 | -2,81 | 36,62 | 947 |
| Anheuser-Busch | 50,85 | -1,47 | 51,61 | 538 |
| AOL Time Warner | 18,54 | -0,86 | 18,70 | 3453 |
| Apple Comp Inc | 22,85 | -1,93 | 23,30 | 1950 |
| Applied Materials | 21,51 | -3,02 | 22,18 | 12794 |
| AT&T | 12,09 | +1,00 | 11,97 | 5103 |
| AT&T Wireless Gr | 8,05 | -0,74 | 8,11 | 1526 |
| Automatic Data Proc | 52,16 | +0,46 | 51,92 | 420 |
| Bank of America | 75,69 | -0,16 | 75,81 | 1986 |
| Bank of New-York | 35,91 | -1,07 | 36,30 | 473 |
| Bank One | 40,51 | -0,30 | 40,63 | 503 |
| Baxter Int | 53,51 | -0,35 | 53,70 | 604 |
| BCE Inc | 18,84 | +1,78 | 18,51 | 212 |
| Bellsouth Corp | 32,88 | -1,20 | 33,28 | 1106 |
| Berkshire cl a* | 74,40 | -0,27 | 74,60 | 1 |
| Berkshire cl b* | 2,48 | +0,16 | 2,47 | 2 |
| Boeing Co | 42,72 | +0,16 | 42,65 | 1020 |
| Bristol Myers sq | 30,13 | -3,18 | 31,12 | 2336 |
| Cardinal Health | 66,46 | — | 66,46 | 300 |
| Carnival | 30,00 | -1,32 | 30,40 | 336 |
| Caterpillar Inc | 52,10 | -0,33 | 52,27 | 588 |
| Charles Schwab | 11,82 | -2,23 | 12,09 | 908 |
| ChevronTexaco | 87,47 | +0,25 | 87,25 | 636 |
| Cigna | 106,36 | +0,29 | 106,05 | 157 |
| Cisco | 15,67 | -0,70 | 15,78 | 25432 |
| Citigroup | 42,79 | -0,90 | 43,18 | 3595 |
| Coca-Cola Co | 54,67 | -1,60 | 55,56 | 823 |
| Colgate Palmoliv | 54,54 | +0,63 | 54,20 | 637 |
| Costco Wholesale | 39,04 | -0,59 | 39,27 | 1109 |
| Cox Comms | 32,92 | -2,14 | 33,64 | 345 |
| Daimler-Chrysler | 49,52 | +0,28 | 49,38 | 239 |
| Delta Air Lines | 25,20 | -4,00 | 26,25 | 365 |
| Dow Chemical Co | 32,72 | -1,86 | 33,34 | 829 |
| Du Pont Co | 45,19 | -1,76 | 46,00 | 588 |
| Eastman Kodak | 32,59 | -2,04 | 33,27 | 855 |
| Eli Lilly | 64,57 | -0,20 | 64,70 | 563 |
| EMC Corp | 6,94 | -4,28 | 7,25 | 5804 |
| Emerson Electric | 57,50 | -0,61 | 57,85 | 415 |
| Exelon | 52,74 | -1,40 | 53,49 | 196 |
| Exxon Mobil | 39,69 | -0,60 | 39,93 | 2791 |
| Fannie Mae | 79,33 | -0,85 | 80,01 | 829 |
| First Data Corp | 79,25 | +0,06 | 79,20 | 408 |
| Fleetboston Fin | 34,83 | -1,16 | 35,24 | 474 |
| Ford Motor Co | 17,40 | -1,42 | 17,65 | 1601 |
| Gap Inc | 14,25 | -2,20 | 14,57 | 1673 |
| Genentech | 34,95 | -1,55 | 35,50 | 550 |
| General Elec Co | 30,27 | -2,79 | 31,14 | 6872 |
| General Motors | 61,83 | -0,51 | 62,15 | 1168 |
| Gillette Co | 36,07 | +1,41 | 35,57 | 714 |
| Goldman Sachs Gr | 74,45 | -1,33 | 75,45 | 1047 |
| HJ Heinz Co | 40,18 | -1,11 | 40,63 | 270 |
| Halliburton Co | 18,35 | -1,08 | 18,55 | 828 |
| HCA-Healthcare | 48,99 | -0,28 | 49,13 | 604 |
| Home Depot Inc | 40,89 | -1,92 | 41,69 | 2888 |
| Honeywell Int | 38,24 | -2,45 | 39,20 | 1037 |
| Household Int | 51,51 | +0,70 | 51,15 | 1182 |
| Illinois Tool Works | 69,76 | -1,79 | 71,03 | 168 |
| Intel Corp | 26,90 | -2,61 | 27,62 | 14296 |
| IBM | 78,18 | -2,82 | 80,45 | 3029 |
| Intl Paper | 43,04 | -0,14 | 43,10 | 556 |
| Johnson&Johnson | 61,46 | +0,18 | 61,35 | 1080 |
| J P Morgan Chase | 35,18 | -2,14 | 35,95 | 2159 |
| Kimberly-Clark | 65,47 | +0,85 | 64,92 | 198 |
| Kohls | 73,91 | -1,45 | 75,00 | 466 |
| Kroger | 22,57 | +0,98 | 22,35 | 466 |
| Lehman Brothers | 60,26 | -1,21 | 61,00 | 1118 |
| Lockheed Martin | 62,87 | +1,32 | 62,05 | 484 |
| Lowes Cos | 46,25 | -1,93 | 47,16 | 1795 |
| Lucent Tech | 4,00 | +5,54 | 4,65 | 6158 |
| Marsh & McLennan | 99,90 | -0,99 | 100,90 | 327 |
| MBNA Corp | 35,97 | -0,66 | 36,21 | 687 |
| McDonalds Corp | 29,90 | -0,13 | 29,94 | 1129 |
| Medtronic | 45,95 | -0,43 | 46,15 | 803 |
| Merck & Co | 56,69 | -0,72 | 57,10 | 1530 |
| Merrill Lynch | 39,67 | -2,55 | 40,71 | 3479 |
| Metlife Inc | 32,75 | -1,44 | 33,23 | 780 |
| Micron Tech | 22,82 | -3,22 | 23,58 | 1400 |
| Microsoft | 50,16 | -1,47 | 50,91 | 14470 |
| Minnesota Mining | 125,51 | +0,06 | 125,43 | 348 |
| MS Dean Witter | 44,35 | -2,44 | 45,46 | 2109 |
| Motorola Inc | 15,41 | -3,63 | 15,99 | 1915 |
| Occidental Petr | 29,82 | -0,13 | 29,86 | 331 |
| Omnicom Group | 85,62 | -0,87 | 86,37 | 460 |
| Oracle Corp | 7,58 | -4,29 | 7,92 | 34686 |
| Pfizer Inc | 34,33 | -0,78 | 34,60 | 2577 |
| Philip Morris | 57,39 | +0,24 | 57,25 | 1411 |
| Raytheon Co | 44,35 | +0,34 | 44,20 | 244 |
| SBC Comms | 33,96 | -0,96 | 34,29 | 1624 |
| Schering-plough | 25,79 | -2,50 | 26,45 | 802 |
| Sears Roebuck | 59,32 | +0,46 | 59,05 | 1490 |
| Sprint | 16,38 | -0,43 | 16,45 | 466 |
| Tenet Healthcare | 74,95 | +0,60 | 74,50 | 371 |
| Texas Instrument | 28,06 | -2,13 | 28,67 | 3576 |
| Textron Inc | 46,26 | -1,41 | 46,92 | 171 |
| Tyco Int | 17,00 | -22,55 | 21,95 | 43710 |
| Unisys Corp | 11,13 | -2,71 | 11,44 | 166 |
| UPS | 60,88 | +0,83 | 60,38 | 1324 |
| United Tech | 67,37 | -2,18 | 68,87 | 707 |
| Unitedhealth Gr | 91,02 | +0,24 | 90,80 | 532 |
| US Bancorp | 23,68 | +0,13 | 23,65 | 878 |
| Verizon Comm | 42,80 | -0,47 | 43,00 | 1538 |
| Wachovia | 38,21 | -0,42 | 38,37 | 770 |
| Wal-Mart Stores | 53,82 | -0,52 | 54,10 | 2299 |
| Walt Disney Co | 23,04 | +0,57 | 22,91 | 2142 |
| Washington Mutual | 38,73 | -0,36 | 38,87 | 647 |
| Wells Fargo | 52,63 | +0,44 | 52,40 | 920 |
| Xerox Corp | 8,93 | -0,45 | 8,97 | 429 |
По данным агентства Reuters.