| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 11,7 | -4,96 | 12,3 | 10203 |
| ANZ Banking Grp | 17,7 | -1,78 | 18,0 | 9179 |
| CommonWealth Bank | 30,1 | -1,34 | 30,6 | 7036 |
| National Australian | 33,5 | -1,24 | 33,9 | 6542 |
| Bank | ||||
| News Corp | 8,8 | -4,46 | 9,2 | 20755 |
| Telstra Corp | 4,7 | -0,42 | 4,8 | 38190 |
| Westpac Banking | 13,9 | -2,94 | 14,3 | 10948 |
| Япония (JPY) | ||||
| Asahi Kasei | 330,0 | +0,61 | 328,0 | 2652 |
| Daiwa Securities | 672,0 | -1,61 | 683,0 | 6480 |
| Fuji Photo Film | 3630,0 | -1,36 | 3680,0 | 758 |
| Fujitsu Ltd | 526,0 | -0,38 | 528,0 | 7168 |
| Honda Motor Co | 4930,0 | -2,57 | 5060,0 | 2384 |
| Japan Telecom* | 303,0 | -5,61 | 321,0 | 4 |
| Kao Corp | 2685,0 | -2,19 | 2745,0 | 1178 |
| KDDI* | 380,0 | -1,04 | 384,0 | 13 |
| Mitsubishi Fin Gr* | 899,0 | +0,67 | 893,0 | 23 |
| Mitsubishi Chem | 223,0 | -0,45 | 224,0 | 2199 |
| Mitsubishi Electric | 393,0 | -3,44 | 407,0 | 3375 |
| NEC Corp | 587,0 | -2,33 | 601,0 | 4260 |
| Nippon Steel Corp | 160,0 | -2,44 | 164,0 | 11270 |
| Nissan Motor Co | 904,0 | -2,48 | 927,0 | 5053 |
| NTT* | 405,0 | -4,48 | 424,0 | 16 |
| NTT DoCoMo* | 208,0 | -3,70 | 216,0 | 47 |
| Pioneer | 2015,0 | -1,47 | 2045,0 | 727 |
| Ricoh | 2115,0 | -2,31 | 2165,0 | 1478 |
| Seikisui House | 909,0 | -1,20 | 920,0 | 1017 |
| Shin-Etsu Chem | 4030,0 | -3,13 | 4160,0 | 837 |
| Sony | 5110,0 | -4,13 | 5330,0 | 2692 |
| Sumitomo Chem | 467,0 | +2,19 | 457,0 | 9156 |
| Sumitomo Mitsui | 684,0 | +0,44 | 681,0 | 46188 |
| TDK Corp | 4730,0 | -3,47 | 4900,0 | 590 |
| Toshiba Corp | 372,0 | -1,59 | 378,0 | 6928 |
| Toyota Motor Co | 3130,0 | -3,40 | 3240,0 | 4203 |
| UFJ Holdings* | 323,0 | +0,94 | 320,0 | 62 |
| Гонконг (HKD) | ||||
| Cheung Kong | 49,20 | -4,47 | 51,50 | 5502 |
| China Mobile | 18,00 | -0,83 | 18,15 | 27408 |
| China Unicom | 4,70 | -2,08 | 4,80 | 13634 |
| CLP Holdings | 32,40 | +0,31 | 32,30 | 4852 |
| CNOOC | 10,85 | -0,46 | 10,90 | 15490 |
| Hang Seng Bank | 81,75 | -1,51 | 83,00 | 2125 |
| Henderson Land | 23,00 | -4,17 | 24,00 | 2932 |
| HSBC Holdings | 80,25 | -2,73 | 82,50 | 14654 |
| Hutchison | 45,20 | -4,42 | 47,29 | 6661 |
| Франция (EUR) | ||||
| Alcatel | 2,31 | -6,48 | 2,47 | 18687 |
| Axa | 9,98 | -9,19 | 10,99 | 12466 |
| BNP Paribas | 32,45 | -12,06 | 36,90 | 6647 |
| Bouygues | 25,96 | +0,50 | 25,83 | 1372 |
| Danon | 120,60 | -2,35 | 123,50 | 664 |
| EADS | 10,70 | -6,96 | 11,50 | 2098 |
| France Telecom | 6,94 | -12,04 | 7,89 | 6208 |
| Lafarge | 81,15 | -6,72 | 87,00 | 897 |
| Michelin | 28,28 | -8,33 | 30,85 | 870 |
| Pechiney | 26,90 | -8,66 | 29,45 | 297 |
| Peugeot | 36,99 | -3,80 | 38,45 | 1001 |
| Renault | 43,45 | -4,00 | 45,26 | 874 |
| Sanofi-Synthelab | 56,15 | -4,83 | 59,00 | 1787 |
| Schneider Elec | 44,09 | +0,07 | 44,06 | 740 |
| STMicroelectronics | 13,43 | -10,41 | 14,99 | 5858 |
| Total Fina Elf | 131,80 | -5,79 | 139,90 | 3829 |
| Vivendi Universal | 11,20 | -13,91 | 13,01 | 6514 |
| Великобритания (GBp) | ||||
| ARM Holdings | 123,50 | -7,14 | 133,00 | 10710 |
| BAE System | 191,10 | -1,16 | 193,25 | 46893 |
| Barclays | 358,00 | -6,25 | 395,75 | 37671 |
| BP | 421,05 | -6,52 | 452,50 | 68878 |
| BAT | 648,50 | -3,53 | 665,00 | 16362 |
| British Airways | 95,00 | -9,09 | 104,50 | 20367 |
| British Telecom | 163,05 | -6,86 | 175,00 | 38157 |
| Cable & Wireless | 115,00 | -1,49 | 117,50 | 21242 |
| Cadbury Schweppes | 420,00 | -5,08 | 442,50 | 5663 |
| HSBC Hldg | 640,88 | -5,25 | 676,50 | 41448 |
| Lloyds TSB Grp | 466,75 | -6,93 | 505,00 | 50503 |
| Marks & Spencer | 321,00 | -6,69 | 344,00 | 11843 |
| National Grid | 451,18 | -2,33 | 461,25 | 17517 |
| Prudential | 336,42 | -6,63 | 362,00 | 11492 |
| Reuters Group | 225,00 | -5,57 | 238,00 | 15966 |
| Rio Tinto | 1018,00 | -5,77 | 1075,00 | 6364 |
| Sainsbury | 278,00 | -5,12 | 293,00 | 18991 |
| Shell Trnpt | 373,00 | -6,57 | 399,25 | 31228 |
| Unilever | 573,89 | -2,63 | 589,00 | 10163 |
| Vodafone Airtch | 80,65 | -8,22 | 88,25 | 411176 |
| Германия (EUR) | ||||
| Allianz AG | 85,00 | -6,85 | 91,25 | 2434 |
| BASF | 35,17 | -4,17 | 36,70 | 3133 |
| Bayer AG | 18,28 | -6,40 | 19,53 | 3385 |
| BMW | 32,25 | -5,84 | 34,25 | 2227 |
| Commerzbank AG | 6,64 | -9,29 | 7,32 | 3870 |
| DaimlerChrysler | 33,45 | -7,85 | 36,30 | 6195 |
| Deutsche Bank n | 46,02 | -4,94 | 48,41 | 5785 |
| Dt Telekom n | 8,35 | -10,70 | 9,35 | 17171 |
| Hypovereinsbank | 13,37 | -11,87 | 15,17 | 2713 |
| Infineon Tech | 5,50 | -13,66 | 6,37 | 9077 |
| Merck KGaA | 18,70 | -5,56 | 19,80 | 81 |
| Munich Re | 100,95 | -13,36 | 116,51 | 1375 |
| Sap AG | 45,45 | -3,42 | 47,06 | 2595 |
| Siemens | 33,86 | -6,88 | 36,36 | 6403 |
| Volkswagen AG | 36,20 | -7,23 | 39,02 | 2051 |
| Финляндия (EUR) | ||||
| Nokia | 13,35 | -7,93 | 14,50 | 36902 |
| Sonera Corp | 3,70 | -8,64 | 4,05 | 3651 |
| Stora Enso | 9,85 | -2,76 | 10,13 | 2365 |
| Швейцария (CHF) | ||||
| Ciba Special | 96,75 | -4,91 | 101,75 | 353 |
| Lonza Grp AG | 83,70 | -3,63 | 86,85 | 228 |
| Adecco | 49,00 | -7,02 | 52,70 | 1102 |
| CS Group | 28,20 | -6,78 | 30,25 | 5895 |
| Nestle | 316,50 | -2,91 | 326,00 | 1217 |
| Novartis | 58,05 | -2,76 | 59,70 | 7804 |
| Rentenanstalt | 128,75 | -4,63 | 135,00 | 51 |
| Swisscom | 406,50 | -2,05 | 415,00 | 79 |
| Roche | 98,30 | -2,19 | 100,50 | 2011 |
| Swiss Re | 82,65 | -5,54 | 87,50 | 1162 |
| UBS AG | 61,20 | -4,37 | 64,00 | 4517 |
| Zurich Fin | 136,50 | -4,04 | 142,25 | 906 |
| Швеция (SEK) | ||||
| ABB | 30,50 | -2,24 | 31,20 | 2006 |
| Electrolux | 140,00 | -5,72 | 148,50 | 2229 |
| Nordea | 36,80 | -5,15 | 38,80 | 9398 |
| Telia | 23,30 | -8,98 | 25,60 | 5944 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,10 | -9,73 | 1,21 | 20944 |
| Fiat | 9,77 | -2,50 | 10,02 | 1881 |
| Olivetti | 0,85 | -7,55 | 0,92 | 95069 |
| Pirelli | 0,85 | -5,57 | 0,90 | 9663 |
| TIM | 3,93 | -5,80 | 4,17 | 85606 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 11,08 | -10,65 | 12,40 | 10084 |
| Aegon NV | 9,50 | -8,39 | 10,37 | 12038 |
| Ahold Kon | 11,99 | -9,17 | 13,20 | 7403 |
| Fortis | 14,10 | -10,25 | 15,71 | 6168 |
| ING Grp | 14,01 | -9,20 | 15,43 | 11718 |
| Philips | 14,70 | -6,07 | 15,65 | 11590 |
| Royal Dutch | 40,85 | -5,55 | 43,25 | 12070 |
| Канада (CAD) | ||||
| Alcan Inc | 38,51 | -1,89 | 39,25 | 435 |
| Bank of Montreal | 36,05 | +0,56 | 35,85 | 443 |
| Bank Nova Scotia | 44,17 | +1,56 | 43,49 | 468 |
| BCE Inc | 28,00 | — | 28,00 | 680 |
| Bombardier | 4,44 | -10,30 | 4,95 | 2587 |
| Imperial Oil | 45,25 | +1,12 | 44,75 | 60 |
| Loblaw Cos Ltd | 55,75 | -0,45 | 56,00 | 41 |
| Nortel Networks | 0,79 | +12,86 | 0,70 | 18591 |
| Royal Bank of Canada | 51,60 | +0,51 | 51,34 | 730 |
| США ($) | ||||
| Abbott Labs | 39,53 | -2,03 | 40,35 | 1465 |
| Agilent Tech | 12,45 | -4,89 | 13,09 | 837 |
| Alcoa | 18,69 | -3,16 | 19,30 | 1724 |
| Allstate Corp | 34,69 | -2,31 | 35,51 | 614 |
| Alltel | 39,85 | -3,28 | 41,20 | 337 |
| Amer Electric Power | 27,85 | -2,66 | 28,61 | 451 |
| Amer Express Co | 30,50 | -3,11 | 31,48 | 1873 |
| AIG | 54,15 | -1,96 | 55,23 | 3624 |
| Amgen | 41,28 | -1,71 | 42,00 | 8663 |
| Analog Devices | 19,35 | -6,79 | 20,76 | 1066 |
| Anheuser-Busch | 50,63 | -2,13 | 51,73 | 1007 |
| AOL Time Warner | 11,57 | -4,54 | 12,12 | 5397 |
| Apple Comp Inc | 14,28 | -2,99 | 14,72 | 1339 |
| Applied Materials | 11,55 | -2,28 | 11,82 | 12639 |
| AT&T | 12,05 | -4,14 | 12,57 | 5014 |
| AT&T Wireless Gr | 4,13 | -0,48 | 4,15 | 4078 |
| Automatic Data Proc | 34,40 | -2,41 | 35,25 | 599 |
| Bank of America | 62,21 | -2,92 | 64,08 | 2969 |
| Bank of New York | 27,97 | -3,15 | 28,88 | 1158 |
| Bank One | 36,29 | -2,21 | 37,11 | 2180 |
| Baxter Int | 30,69 | -2,29 | 31,41 | 1253 |
| BCE Inc | 17,68 | -0,39 | 17,75 | 104 |
| Bellsouth Corp | 18,50 | -5,66 | 19,61 | 3419 |
| Berkshire cl a* | 72,50 | -0,82 | 73,10 | 1 |
| Berkshire cl b* | 2,41 | -1,23 | 2,44 | 3 |
| Boeing Co | 34,06 | -1,84 | 34,70 | 1279 |
| Bristol Myers sq | 23,73 | -3,10 | 24,49 | 2005 |
| Cardinal Health | 62,61 | -2,25 | 64,05 | 1073 |
| Carnival | 24,86 | -2,89 | 25,60 | 801 |
| Caterpillar Inc | 36,76 | -1,97 | 37,50 | 935 |
| Charles Schwab | 8,43 | -5,81 | 8,95 | 2013 |
| ChevronTexaco | 68,59 | -3,35 | 70,97 | 1296 |
| Cigna | 70,28 | -2,33 | 71,96 | 336 |
| Cisco | 10,74 | -4,36 | 11,23 | 39572 |
| Citigroup | 28,40 | -2,14 | 29,02 | 7159 |
| Coca-Cola Co | 47,58 | -1,88 | 48,49 | 1346 |
| Colgate Palmoliv | 54,08 | -1,15 | 54,71 | 866 |
| Costco Wholesale | 32,57 | -3,98 | 33,92 | 2794 |
| Cox Comms | 24,81 | -3,09 | 25,60 | 740 |
| DaimlerChrysler | 33,12 | -5,83 | 35,17 | 483 |
| Delta Air Lines | 8,96 | +3,11 | 8,69 | 1421 |
| Dow Chemical Co | 26,65 | -3,62 | 27,65 | 1022 |
| Du Pont Co | 35,03 | -5,32 | 37,00 | 1169 |
| Eastman Kodak | 27,03 | -2,91 | 27,84 | 436 |
| Eli Lilly | 55,16 | -0,86 | 55,64 | 1136 |
| EMC Corp | 4,51 | -9,80 | 5,00 | 6301 |
| Emerson Electric | 43,60 | -3,71 | 45,28 | 608 |
| Exelon | 46,83 | -0,72 | 47,17 | 316 |
| Exxon Mobil | 31,41 | -4,30 | 32,82 | 4586 |
| Fannie Mae | 59,06 | -3,98 | 61,51 | 4354 |
| First Data Corp | 27,31 | -3,50 | 28,30 | 1168 |
| Fleetboston Fin | 19,44 | -5,40 | 20,55 | 1903 |
| Ford Motor Co | 9,62 | -0,10 | 9,63 | 3377 |
| Gap Inc | 10,89 | -5,80 | 11,56 | 1665 |
| Genentech | 31,47 | -1,69 | 32,01 | 440 |
| General Elec Co | 23,76 | -2,90 | 24,47 | 15350 |
| General Motors | 38,57 | -3,07 | 39,79 | 2441 |
| Gillette Co | 29,65 | -1,20 | 30,01 | 932 |
| Goldman Sachs Gr | 65,09 | -1,57 | 66,13 | 2205 |
| HJ Heinz Co | 32,80 | -3,24 | 33,90 | 493 |
| Halliburton Co | 12,83 | -2,73 | 13,19 | 617 |
| HCA-Healthcare | 46,65 | -0,96 | 47,10 | 705 |
| Hewlett-Packard | 11,76 | -2,24 | 12,03 | 2981 |
| Home Depot Inc | 25,41 | -5,04 | 26,76 | 5641 |
| Honeywell Int | 21,36 | -4,64 | 22,40 | 1348 |
| Household Int | 27,49 | -0,54 | 27,64 | 2213 |
| Illinois Tool Works | 57,22 | -4,15 | 59,70 | 301 |
| Intel Corp | 13,85 | -5,27 | 14,62 | 31223 |
| IBM | 58,70 | -2,75 | 60,36 | 4178 |
| Intl Paper | 32,88 | -3,55 | 34,09 | 859 |
| Johnson&Johnson | 54,06 | -1,89 | 55,10 | 2623 |
| J P Morgan Chase | 18,17 | -0,93 | 18,34 | 5758 |
| Kimberly-Clark | 56,28 | -2,04 | 57,45 | 356 |
| Kohls | 61,16 | -4,57 | 64,09 | 2448 |
| Kroger | 13,86 | -2,60 | 14,23 | 1312 |
| Lehman Brothers | 47,61 | -3,09 | 49,13 | 1142 |
| Lockheed Martin | 65,50 | -0,08 | 65,55 | 820 |
| Lowes Cos | 41,14 | -3,15 | 42,48 | 2633 |
| Lucent Tech | 0,75 | -2,60 | 0,77 | 8195 |
| Marsh & McLennan | 40,95 | -3,28 | 42,34 | 516 |
| MBNA Corp | 17,87 | -4,64 | 18,74 | 1529 |
| McDonalds Corp | 17,59 | -4,25 | 18,37 | 2844 |
| Medtronic | 41,50 | -0,12 | 41,55 | 1277 |
| Merck & Co | 45,78 | -1,04 | 46,26 | 2338 |
| Merrill Lynch | 32,17 | -2,81 | 33,10 | 1744 |
| Metlife Inc | 22,28 | -2,96 | 22,96 | 852 |
| Micron Tech | 12,31 | -3,38 | 12,74 | 2446 |
| Microsoft | 43,27 | -4,38 | 45,25 | 23343 |
| Minnesota Mining | 109,89 | -2,36 | 112,55 | 1476 |
| MS Dean Witter | 32,72 | -3,37 | 33,86 | 1805 |
| Motorola Inc | 10,01 | -2,72 | 10,29 | 2958 |
| Occidental Petr | 28,05 | -2,30 | 28,71 | 294 |
| Omnicom Group | 54,57 | -2,31 | 55,86 | 1174 |
| Oracle Corp | 8,09 | -3,69 | 8,40 | 17829 |
| Pfizer Inc | 28,81 | +0,80 | 28,58 | 5929 |
| Philip Morris | 37,91 | +0,13 | 37,86 | 3963 |
| Raytheon Co | 28,57 | -8,37 | 31,18 | 2055 |
| SBC Comms | 19,95 | -0,99 | 20,15 | 4486 |
| Schering-plough | 21,40 | -1,56 | 21,74 | 1319 |
| Sears Roebuck | 38,12 | -6,15 | 40,62 | 1549 |
| Sprint | 9,24 | -1,91 | 9,42 | 1492 |
| Tenet Healthcare | 48,59 | -1,94 | 49,55 | 788 |
| Texas Instrument | 14,60 | -6,29 | 15,58 | 3679 |
| Textron Inc | 33,61 | -3,50 | 34,83 | 266 |
| Tyco Int | 13,33 | -7,62 | 14,43 | 8406 |
| Unisys Corp | 6,63 | -5,56 | 7,02 | 191 |
| UPS | 61,51 | -1,85 | 62,67 | 994 |
| United Tech | 55,76 | -1,61 | 56,67 | 938 |
| Unitedhealth Gr | 86,51 | -1,02 | 87,40 | 687 |
| US Bancorp | 17,93 | -2,61 | 18,41 | 1807 |
| Verizon Comm | 27,17 | -3,28 | 28,09 | 3729 |
| Wachovia | 32,06 | -2,76 | 32,97 | 1277 |
| Wal-Mart Stores | 48,70 | -4,96 | 51,24 | 5875 |
| Walt Disney Co | 14,83 | -2,69 | 15,24 | 2629 |
| Washington Mutual | 30,72 | -3,46 | 31,82 | 1802 |
| Wells Fargo | 47,42 | -2,13 | 48,45 | 1438 |
| Xerox Corp | 4,96 | -5,70 | 5,26 | 1145 |
По данным агентства Reuters.