| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Канада (CAD) | ||||
| Alcan Inc | 56,34 | +0,16 | 56,30 | 135 |
| Bank of Montreal | 36,45 | +0,14 | 37,19 | 92 |
| Bank Nova Scotia | 52,60 | -0,28 | 53,30 | 157 |
| BCE Inc | 27,86 | -0,68 | 27,91 | 1442 |
| Bombardier | 13,80 | +2,22 | 13,75 | 260 |
| Imperial Oil | 44,32 | +0,52 | 44,50 | 21 |
| Loblaw Cos Ltd | 59,16 | -0,15 | 61,35 | 151 |
| Nortel Networks | 2,50 | -5,30 | 2,49 | 9375 |
| Royal Bank of Canada | 56,16 | -0,43 | 57,90 | 339 |
| США ($) | ||||
| Abbott Labs | 37,08 | +0,16 | 37,02 | 2768 |
| Agilent Tech | 24,08 | -2,39 | 24,67 | 375 |
| Alcoa | 31,94 | -0,34 | 32,05 | 729 |
| Allstate Corp | 37,10 | -0,78 | 37,39 | 264 |
| Alltel | 49,80 | -0,99 | 50,30 | 240 |
| Amer Electric Power | 41,96 | +2,17 | 41,07 | 714 |
| Amer Express Co | 36,32 | -2,21 | 37,14 | 1942 |
| AIG | 63,85 | -0,55 | 64,20 | 1203 |
| Amgen | 38,08 | -0,24 | 38,17 | 6747 |
| Analog Devices | 33,02 | -1,84 | 33,64 | 609 |
| Anheuser-Busch | 52,75 | +1,34 | 52,05 | 591 |
| AOL Time Warner | 15,83 | -0,13 | 15,85 | 3663 |
| Apple Comp Inc | 19,70 | -1,94 | 20,09 | 2121 |
| Applied Materials | 20,09 | -2,95 | 20,70 | 7005 |
| AT&T | 10,18 | +2,11 | 9,97 | 5549 |
| AT&T Wireless Gr | 6,08 | -7,18 | 6,55 | 4009 |
| Automatic Data Proc | 48,64 | -0,53 | 48,90 | 365 |
| Bank of America | 70,85 | -0,42 | 71,15 | 1047 |
| Bank of New-York | 33,16 | -1,51 | 33,67 | 504 |
| Bank One | 38,80 | -1,90 | 39,55 | 769 |
| Baxter Int | 46,61 | +0,02 | 46,60 | 775 |
| BCE Inc | 18,13 | -0,77 | 18,27 | 81 |
| Bellsouth Corp | 32,66 | -1,89 | 33,29 | 607 |
| Berkshire cl a* | 73,80 | +1,10 | 73,00 | 1 |
| Berkshire cl b* | 2,46 | +1,09 | 2,43 | 1 |
| Boeing Co | 43,04 | -1,80 | 43,83 | 605 |
| Bristol Myers sq | 26,95 | +5,94 | 25,44 | 2777 |
| Cardinal Health | 62,29 | +0,47 | 62,00 | 621 |
| Carnival | 28,79 | -0,55 | 28,95 | 116 |
| Caterpillar Inc | 49,26 | +0,22 | 49,15 | 422 |
| Charles Schwab | 11,19 | -3,03 | 11,54 | 1143 |
| ChevronTexaco | 87,22 | +0,54 | 86,75 | 572 |
| Cigna | 102,99 | -1,41 | 104,46 | 112 |
| Cisco | 14,77 | -3,40 | 15,29 | 20757 |
| Citigroup | 40,74 | -1,12 | 41,20 | 3029 |
| Coca-Cola Co | 54,49 | +0,02 | 54,48 | 730 |
| Colgate Palmoliv | 53,19 | -1,24 | 53,86 | 354 |
| Costco Wholesale | 40,25 | -1,18 | 40,73 | 1050 |
| Cox Comms | 30,07 | +0,47 | 29,93 | 344 |
| Daimler-Chrysler | 46,22 | -2,49 | 47,40 | 134 |
| Delta Air Lines | 23,30 | +0,87 | 23,10 | 284 |
| Dow Chemical Co | 32,56 | -1,90 | 33,19 | 443 |
| Du Pont Co | 43,82 | -1,28 | 44,39 | 455 |
| Eastman Kodak | 29,88 | -2,29 | 30,58 | 424 |
| Eli Lilly | 58,93 | +0,74 | 58,50 | 916 |
| EMC Corp | 6,89 | -0,14 | 6,90 | 2028 |
| Emerson Electric | 54,63 | -0,71 | 55,02 | 185 |
| Exelon | 54,02 | +1,60 | 53,17 | 175 |
| Exxon Mobil | 39,52 | -0,45 | 39,70 | 1893 |
| Fannie Mae | 75,77 | -1,65 | 77,04 | 884 |
| First Data Corp | 39,91 | -2,75 | 41,04 | 513 |
| Fleetboston Fin | 33,71 | +0,03 | 33,70 | 651 |
| Ford Motor Co | 16,43 | -1,50 | 16,68 | 1182 |
| Gap Inc | 15,42 | -0,52 | 15,50 | 558 |
| Genentech | 31,01 | +0,03 | 31,00 | 772 |
| General Elec Co | 30,00 | -1,15 | 30,35 | 4378 |
| General Motors | 56,32 | -1,93 | 57,43 | 1024 |
| Gillette Co | 35,33 | -1,56 | 35,89 | 407 |
| Goldman Sachs Gr | 71,30 | -1,66 | 72,50 | 604 |
| HJ Heinz Co | 39,31 | -5,50 | 41,60 | 1576 |
| Halliburton Co | 17,06 | +0,35 | 17,00 | 556 |
| HCA-Healthcare | 50,36 | +0,12 | 50,30 | 283 |
| Home Depot Inc | 37,82 | -0,63 | 38,06 | 2258 |
| Honeywell Int | 36,13 | -1,95 | 36,85 | 368 |
| Household Int | 51,19 | -2,46 | 52,48 | 604 |
| Illinois Tool Works | 68,21 | -0,67 | 68,67 | 127 |
| Intel Corp | 21,03 | -2,55 | 21,58 | 15996 |
| IBM | 75,95 | +1,74 | 74,65 | 2201 |
| Intl Paper | 42,65 | -1,48 | 43,29 | 491 |
| Johnson&Johnson | 56,75 | -0,86 | 57,24 | 1511 |
| J P Morgan Chase | 32,71 | -1,39 | 33,17 | 1428 |
| Kimberly-Clark | 65,21 | -0,66 | 65,64 | 243 |
| Kohls | 73,50 | -1,32 | 74,48 | 299 |
| Kroger | 19,55 | -1,76 | 19,90 | 4154 |
| Lehman Brothers | 57,77 | -2,68 | 59,36 | 484 |
| Lockheed Martin | 65,23 | -0,43 | 65,51 | 378 |
| Lowes Cos | 46,97 | -1,12 | 47,50 | 1003 |
| Lucent Tech | 2,63 | -10,85 | 2,95 | 15534 |
| Marsh & McLennan | 92,40 | -1,36 | 93,67 | 216 |
| MBNA Corp | 32,04 | -3,26 | 33,12 | 793 |
| McDonalds Corp | 29,60 | -0,50 | 29,75 | 855 |
| Medtronic | 44,65 | -1,43 | 45,30 | 656 |
| Merck & Co | 52,15 | +0,31 | 51,99 | 1043 |
| Merrill Lynch | 38,01 | -1,93 | 38,76 | 1296 |
| Metlife Inc | 30,43 | -0,59 | 30,61 | 182 |
| Micron Tech | 20,80 | -3,93 | 21,65 | 1130 |
| Microsoft | 54,45 | -1,96 | 55,54 | 14554 |
| Minnesota Mining | 125,70 | -1,45 | 127,55 | 319 |
| MS Dean Witter | 42,50 | -2,86 | 43,75 | 1068 |
| Motorola Inc | 15,75 | +0,57 | 15,66 | 3481 |
| Occidental Petr | 29,18 | +0,41 | 29,06 | 158 |
| Omnicom Group | 53,10 | -14,77 | 62,30 | 3868 |
| Oracle Corp | 8,18 | -0,97 | 8,26 | 14303 |
| Pfizer Inc | 34,77 | -0,71 | 35,02 | 3136 |
| Philip Morris | 56,04 | -0,23 | 56,17 | 989 |
| Raytheon Co | 43,20 | -0,12 | 43,25 | 243 |
| SBC Comms | 32,60 | -0,70 | 32,83 | 1069 |
| Schering-plough | 24,22 | +1,81 | 23,79 | 1444 |
| Sears Roebuck | 56,56 | -1,46 | 57,40 | 479 |
| Sprint | 14,71 | -2,58 | 15,10 | 815 |
| Tenet Healthcare | 76,64 | +0,71 | 76,10 | 228 |
| Texas Instrument | 25,05 | -2,30 | 25,64 | 2027 |
| Textron Inc | 46,05 | -1,14 | 46,58 | 68 |
| Tyco Int | 12,95 | +27,59 | 10,15 | 22909 |
| Unisys Corp | 9,66 | -2,33 | 9,89 | 202 |
| UPS | 62,56 | +0,45 | 62,28 | 490 |
| United Tech | 69,04 | -1,30 | 69,95 | 474 |
| Unitedhealth Gr | 96,72 | -0,33 | 97,04 | 281 |
| US Bancorp | 22,53 | -1,49 | 22,87 | 471 |
| Verizon Comm | 41,04 | -1,61 | 41,71 | 1065 |
| Wachovia | 37,71 | -0,84 | 38,03 | 364 |
| Wal-Mart Stores | 56,81 | -2,56 | 58,30 | 2124 |
| Walt Disney Co | 20,85 | -1,42 | 21,15 | 1806 |
| Washington Mutual | 37,10 | -0,80 | 37,40 | 519 |
| Wells Fargo | 49,89 | -0,20 | 49,99 | 639 |
| Xerox Corp | 7,53 | -2,71 | 7,74 | 542 |
| Австралия (AUD)** | ||||
| AMP | 17,0 | +0,41 | 16,9 | 3477 |
| ANZ Banking Grp | 20,4 | +2,46 | 19,9 | 6329 |
| CommonWealth Bank | 34,7 | +1,94 | 34,1 | 3716 |
| National Australian | 36,4 | +0,08 | 36,4 | 2787 |
| Bank | ||||
| News Corp | 11,4 | -6,61 | 12,3 | 10963 |
| Telstra Corp | 4,5 | -1,54 | 4,6 | 32714 |
| Westpac Banking | 16,7 | +1,46 | 16,5 | 7721 |
| Япония (JPY)** | ||||
| Asahi Kasei | 444,0 | +2,54 | 433,0 | 1696 |
| Daiwa Securities | 914,0 | +3,86 | 880,0 | 4433 |
| Fuji Photo Film | 3990,0 | +1,01 | 3950,0 | 1820 |
| Fujitsu Ltd | 900,0 | +1,69 | 885,0 | 3821 |
| Honda Motor Co | 5340,0 | +0,75 | 5300,0 | 1537 |
| Japan Telecom* | 418,0 | +3,98 | 402,0 | 3 |
| Kao Corp | 2910,0 | -0,34 | 2920,0 | 1879 |
| KDDI* | 431,0 | +1,89 | 423,0 | 25 |
| Matsushita Comm | 4800,0 | +2,13 | 4700,0 | 258 |
| Mitsubishi Fin Gr* | 977,0 | +1,24 | 965,0 | 9 |
| Mitsubishi Chem | 295,0 | +1,03 | 292,0 | 4612 |
| Mitsubishi Electric | 591,0 | -0,84 | 596,0 | 4514 |
| NEC Corp | 907,0 | +0,67 | 901,0 | 6445 |
| Nippon Steel Corp | 200,0 | +2,04 | 196,0 | 10503 |
| Nissan Motor Co | 924,0 | +1,32 | 912,0 | 10112 |
| NTT* | 573,0 | +0,17 | 572,0 | 26 |
| NTT DoCoMo* | 314,0 | +0,32 | 313,0 | 52 |
| Pioneer | 2260,0 | +0,67 | 2245,0 | 615 |
| Ricoh | 2215,0 | +0,45 | 2205,0 | 1426 |
| Seikisui House | 916,0 | -0,76 | 923,0 | 1081 |
| Shin-Etsu Chem | 5000,0 | — | 5000,0 | 598 |
| Sumitomo Chem | 579,0 | +0,70 | 575,0 | 2687 |
| Sumitomo Mitsui | 730,0 | +2,67 | 711,0 | 23432 |
| TDK Corp | 6440,0 | -0,31 | 6460,0 | 748 |
| Toshiba Corp | 509,0 | +0,59 | 506,0 | 7248 |
| Toyota Motor Co | 3250,0 | +0,31 | 3240,0 | 3563 |
| UFJ Holdings* | 360,0 | +2,86 | 350,0 | 26 |
| Гонконг (HKD)** | ||||
| Cheung Kong | 72,00 | -1,03 | 72,75 | 2436 |
| China Mobile | 24,35 | -0,61 | 24,50 | 7779 |
| China Unicom | 7,10 | -0,70 | 7,15 | 7320 |
| CLP Holdings | 32,70 | — | 32,70 | 2670 |
| CNOOC | 10,45 | -0,48 | 10,50 | 3298 |
| Hang Seng Bank | 86,50 | -0,57 | 87,00 | 1222 |
| Henderson Land | 34,00 | -1,73 | 34,60 | 649 |
| HSBC Holdings | 93,25 | — | 93,25 | 3138 |
| Hutchison | 64,50 | -0,77 | 65,00 | 3877 |
| Франция (EUR)** | ||||
| Alcatel | 10,02 | -4,21 | 10,88 | 10662 |
| Axa | 19,06 | +0,79 | 19,58 | 10616 |
| BNP Paribas | 55,15 | -1,61 | 56,60 | 3287 |
| Bouygues | 27,19 | -2,19 | 28,52 | 841 |
| Danon | 140,60 | -0,21 | 142,00 | 626 |
| EADS | 15,93 | -4,15 | 16,92 | 1872 |
| France Telecom | 16,97 | -4,72 | 17,41 | 6670 |
| Lafarge | 103,80 | -1,05 | 103,30 | 546 |
| Michelin | 41,45 | -1,94 | 42,59 | 189 |
| Pechiney | 53,40 | -0,19 | 53,70 | 122 |
| Peugeot | 54,00 | -2,26 | 55,00 | 705 |
| Renault | 49,90 | -1,96 | 50,00 | 900 |
| Sanofi-Synthelab | 55,00 | -0,90 | 58,70 | 2856 |
| Schneider Elec | 52,90 | -1,21 | 53,40 | 456 |
| STMicroelectronics | 23,24 | -3,65 | 25,08 | 5041 |
| Total Fina Elf | 155,80 | -1,39 | 156,70 | 2000 |
| Vivendi Universal | 29,03 | -3,55 | 30,15 | 4074 |
| Великобритания (GBp)** | ||||
| ARM Holdings | 161,50 | -2,42 | 169,50 | 15398 |
| BAE System | 344,00 | -1,43 | 358,50 | 9602 |
| Barclays | 561,00 | -2,26 | 584,00 | 14369 |
| BP | 539,50 | -2,09 | 555,50 | 45238 |
| BAT | 796,00 | +2,05 | 795,00 | 8228 |
| British Airways | 204,25 | +2,38 | 199,50 | 18592 |
| British Telecom | 272,70 | -1,00 | 268,25 | 26124 |
| Cable & Wireless | 189,33 | -2,57 | 200,00 | 8896 |
| Cadbury Schweppes | 475,67 | -1,70 | 490,00 | 6384 |
| HSBC Hldg | 787,50 | -2,30 | 823,00 | 20224 |
| Lloyds TSB Grp | 664,50 | -3,77 | 708,00 | 30473 |
| Marks & Spencer | 370,13 | +1,09 | 368,00 | 9146 |
| National Grid | 494,50 | -0,20 | 496,00 | 5104 |
| Prudential | 557,00 | -5,11 | 602,00 | 8854 |
| Reuters Group | 412,00 | -3,06 | 431,00 | 8971 |
| Rio Tinto | 1336,00 | +0,38 | 1330,00 | 3490 |
| Sainsbury | 371,25 | +0,75 | 367,75 | 5799 |
| Shell Trnpt | 493,50 | -0,40 | 508,50 | 26170 |
| Unilever | 623,00 | +0,48 | 635,00 | 11544 |
| Vodafone Airtch | 95,23 | -3,34 | 97,00 | 228954 |
| Германия (EUR)** | ||||
| Allianz AG | 213,30 | -2,60 | 225,70 | 888 |
| BASF | 45,19 | -0,13 | 46,50 | 2187 |
| Bayer AG | 32,60 | -0,76 | 34,20 | 2453 |
| BMW | 42,77 | -3,89 | 44,25 | 1914 |
| Commerzbank AG | 16,94 | -1,91 | 17,65 | 994 |
| Daimler-Chrysler | 48,84 | -2,51 | 50,28 | 4137 |
| Deutsche Bank n | 69,19 | -1,93 | 72,90 | 4683 |
| Dt Telekom n | 10,18 | -1,17 | 10,48 | 19624 |
| Hypovereinsbank | 33,55 | -1,93 | 35,55 | 1823 |
| Infineon Tech | 15,61 | -0,32 | 16,46 | 3587 |
| Merck KGaA | 26,75 | -0,93 | 28,20 | 125 |
| Munich Re | 224,87 | +0,16 | 240,95 | 679 |
| Sap AG | 107,81 | +0,30 | 111,45 | 1813 |
| Siemens | 61,10 | +0,39 | 63,20 | 4377 |
| Volkswagen AG | 52,90 | -4,08 | 55,30 | 1928 |
| Финляндия (EUR)** | ||||
| Nokia | 13,10 | -1,50 | 13,31 | 31620 |
| Sonera Corp | 3,98 | — | 3,85 | 2275 |
| Stora Enso | 14,82 | -1,20 | 15,24 | 1559 |
| Швейцария (CHF)** | ||||
| Ciba Special | 120,25 | -1,84 | 121,75 | 964 |
| Lonza Grp AG | 116,75 | -0,64 | 117,50 | 154 |
| Adecco | 90,80 | -3,15 | 93,60 | 619 |
| CS Group | 51,70 | -1,24 | 54,05 | 4095 |
| Nestle | 364,00 | -1,62 | 371,00 | 1055 |
| Novartis | 60,40 | -0,74 | 63,50 | 15249 |
| Rentenanstalt | 473,50 | — | 487,00 | 15 |
| Swisscom | 426,00 | -1,39 | 434,00 | 70 |
| Roche | 114,50 | — | 120,25 | 3568 |
| Swiss Re | 148,75 | -1,33 | 153,25 | 1348 |
| UBS AG | 76,80 | -2,29 | 78,30 | 3985 |
| Zurich Fin | 326,50 | -1,95 | 332,00 | 299 |
| Швеция (SEK)** | ||||
| ABB | 82,50 | -2,37 | 85,50 | 1210 |
| Electrolux | 179,00 | +1,42 | 171,50 | 2449 |
| Nordea | 52,50 | +0,96 | 54,00 | 7763 |
| Telia | 26,10 | +0,77 | 25,20 | 6492 |
| Италия (EUR)** | ||||
| Bank di Lavoro | 2,06 | -3,33 | 2,16 | 5312 |
| Fiat | 13,63 | +0,32 | 12,90 | 3428 |
| Olivetti | 1,13 | -3,01 | 1,16 | 41669 |
| Pirelli | 1,35 | -0,95 | 1,35 | 8854 |
| TIM | 4,10 | -3,87 | 4,29 | 45861 |
| Голландия (EUR)** | ||||
| ABN Amro Hld | 18,76 | +0,75 | 19,13 | 5657 |
| Aegon NV | 19,67 | -2,62 | 20,91 | 4593 |
| Ahold Kon | 22,43 | -2,44 | 22,85 | 4484 |
| Fortis | 21,27 | -3,05 | 22,55 | 4097 |
| ING Grp | 25,20 | -1,95 | 25,90 | 5299 |
| Philips | 28,29 | -2,48 | 29,05 | 7054 |
| Royal Dutch | 55,15 | -0,63 | 56,05 | 5282 |
По данным агентства Reuters.