| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 11,7 | -1,85 | 11,9 | 2648 |
| ANZ Banking Grp | 17,2 | -2,55 | 17,7 | 5385 |
| CommonWealth Bank | 27,5 | +0,44 | 27,4 | 3065 |
| National Australian | 31,6 | -1,44 | 32,0 | 3722 |
| Bank | ||||
| News Corp | 11,8 | -2,73 | 12,1 | 5954 |
| Telstra Corp | 4,4 | -1,12 | 4,5 | 15268 |
| Westpac Banking | 14,1 | +0,07 | 14,1 | 5870 |
| Япония (JPY) | ||||
| Asahi Kasei | 269,0 | -2,89 | 277,0 | 4974 |
| Daiwa Securities | 500,0 | -4,21 | 522,0 | 6547 |
| Fuji Photo Film | 3670,0 | -4,68 | 3850,0 | 4141 |
| Fujitsu Ltd | 374,0 | -3,11 | 386,0 | 10277 |
| Honda Motor Co | 4450,0 | -3,89 | 4630,0 | 4088 |
| Japan Telecom* | 353,0 | +1,44 | 348,0 | 19 |
| Kao Corp | 2535,0 | -3,43 | 2625,0 | 4176 |
| KDDI* | 391,0 | -1,01 | 395,0 | 24 |
| Mitsubishi Fin Gr* | 661,0 | -2,51 | 678,0 | 14 |
| Mitsubishi Chem | 233,0 | -2,92 | 240,0 | 7774 |
| Mitsubishi Electric | 283,0 | -4,71 | 297,0 | 9425 |
| NEC Corp | 449,0 | -3,23 | 464,0 | 12510 |
| Nippon Steel Corp | 139,0 | -2,11 | 142,0 | 28201 |
| Nissan Motor Co | 967,0 | -0,92 | 976,0 | 11539 |
| NTT* | 446,0 | -1,98 | 455,0 | 28 |
| NTT DoCoMo* | 224,0 | -3,03 | 231,0 | 120 |
| Pioneer | 2215,0 | -3,06 | 2285,0 | 1877 |
| Ricoh | 1987,0 | -2,36 | 2035,0 | 5269 |
| Seikisui House | 827,0 | -3,50 | 857,0 | 2993 |
| Shin-Etsu Chem | 3900,0 | -5,11 | 4110,0 | 3236 |
| Sony | 5080,0 | -2,31 | 5200,0 | 5291 |
| Sumitomo Chem | 435,0 | -3,76 | 452,0 | 8787 |
| TDK Corp | 4820,0 | -4,93 | 5070,0 | 1856 |
| Toshiba Corp | 366,0 | -3,68 | 380,0 | 14428 |
| Toyota Motor Co | 3130,0 | -1,26 | 3170,0 | 9098 |
| UFJ Holdings* | 102,0 | -2,86 | 105,0 | 34 |
| Гонконг (HKD) | ||||
| Cheung Kong | 53,00 | -0,93 | 53,50 | 2396 |
| China Mobile | 20,10 | -2,90 | 20,70 | 19193 |
| China Unicom | 5,90 | -0,84 | 5,95 | 5489 |
| CLP Holdings | 31,40 | +0,64 | 31,20 | 2869 |
| CNOOC | 9,80 | +0,51 | 9,75 | 7564 |
| Hang Seng Bank | 84,50 | -0,59 | 85,00 | 1044 |
| Henderson Land | 24,35 | -0,61 | 24,50 | 4389 |
| HSBC Holdings | 88,25 | -0,84 | 89,00 | 6001 |
| Hutchison | 51,25 | -0,49 | 51,50 | 5608 |
| Франция (EUR) | ||||
| Alcatel | 4,61 | +2,44 | 4,50 | 58943 |
| Axa | 13,75 | -2,55 | 14,11 | 8178 |
| BNP Paribas | 37,72 | -0,74 | 38,00 | 7447 |
| Bouygues | 27,23 | -0,48 | 27,36 | 991 |
| Danon | 126,70 | -1,25 | 128,30 | 475 |
| EADS | 10,80 | -3,57 | 11,20 | 1510 |
| France Telecom | 19,47 | -4,09 | 20,30 | 6557 |
| Lafarge | 72,35 | -0,41 | 72,65 | 818 |
| Michelin | 32,30 | -0,40 | 32,43 | 297 |
| Pechiney | 34,59 | -1,26 | 35,03 | 202 |
| Peugeot | 40,97 | -1,68 | 41,67 | 656 |
| Renault | 46,40 | -2,07 | 47,38 | 746 |
| Sanofi-Synthelab | 56,00 | -1,32 | 56,75 | 1486 |
| Schneider Elec | 45,79 | -2,76 | 47,09 | 604 |
| STMicroelectronics | 21,12 | -2,63 | 21,69 | 4307 |
| Total Fina Elf | 129,10 | -1,00 | 130,40 | 2930 |
| Vivendi Universal | 15,10 | -4,49 | 15,81 | 4997 |
| Великобритания (GBp) | ||||
| ARM Holdings | 53,50 | -3,60 | 55,50 | 9576 |
| BAE System | 115,25 | +10,82 | 104,00 | 92791 |
| Barclays | 375,25 | -4,27 | 392,00 | 39822 |
| BP | 410,32 | -0,85 | 414,00 | 39481 |
| BAT | 613,00 | +0,66 | 609,00 | 7878 |
| British Airways | 144,00 | -7,40 | 155,50 | 14573 |
| British Telecom | 185,92 | -1,58 | 189,50 | 17518 |
| Cable & Wireless | 46,81 | -2,79 | 44,75 | 65605 |
| Cadbury Schweppes | 409,59 | -1,40 | 411,50 | 9173 |
| HSBC Hldg | 701,00 | -2,09 | 716,00 | 37756 |
| Lloyds TSB Grp | 439,50 | -2,22 | 449,50 | 19401 |
| Marks & Spencer | 334,25 | -1,40 | 339,00 | 9806 |
| Prudential | 440,59 | -4,03 | 459,00 | 11085 |
| Reuters Group | 198,63 | — | 202,75 | 6780 |
| Rio Tinto | 1205,00 | -0,08 | 1206,00 | 3517 |
| Sainsbury | 272,85 | -2,49 | 281,00 | 7175 |
| Shell Trnpt | 393,58 | -0,94 | 398,00 | 21653 |
| Unilever | 575,50 | -1,62 | 585,00 | 15038 |
| Vodafone Airtch | 112,45 | -2,17 | 115,00 | 222715 |
| Германия (EUR) | ||||
| Allianz AG | 102,70 | -1,70 | 104,48 | 1814 |
| BASF | 37,62 | -2,54 | 38,60 | 3744 |
| Bayer AG | 21,49 | -4,19 | 22,43 | 4476 |
| BMW | 30,95 | -1,59 | 31,45 | 2268 |
| Commerzbank AG | 8,36 | -1,18 | 8,46 | 3116 |
| Daimler-Chrysler | 31,22 | -2,59 | 32,05 | 6313 |
| Deutsche Bank n | 46,33 | +0,28 | 46,20 | 4439 |
| Dt Telekom n | 12,58 | +0,48 | 12,52 | 14898 |
| Hypovereinsbank | 14,51 | -2,03 | 14,81 | 2371 |
| Infineon Tech | 7,49 | -1,06 | 7,57 | 17017 |
| Merck KGaA | 23,55 | -2,85 | 24,24 | 81 |
| Munich Re | 130,14 | -1,07 | 131,55 | 846 |
| Sap AG | 78,10 | -0,75 | 78,69 | 1185 |
| Siemens | 43,56 | -0,55 | 43,80 | 4954 |
| Volkswagen AG | 37,63 | -2,03 | 38,41 | 1838 |
| Финляндия (EUR) | ||||
| Nokia | 16,87 | -1,00 | 17,04 | 26143 |
| Sonera Corp | 5,37 | -0,74 | 5,41 | 2022 |
| Stora Enso | 10,70 | -0,09 | 10,71 | 3064 |
| Швейцария (CHF) | ||||
| Ciba Special | 101,00 | -0,98 | 102,00 | 265 |
| Lonza Grp AG | 84,50 | -0,65 | 85,05 | 200 |
| Adecco | 58,70 | -2,00 | 59,90 | 671 |
| CS Group | 30,70 | -0,32 | 30,80 | 5598 |
| Nestle | 295,00 | -0,17 | 295,50 | 1411 |
| Novartis | 52,90 | -0,75 | 53,30 | 7232 |
| Rentenanstalt | 137,50 | -1,08 | 139,00 | 8 |
| Swisscom | 410,50 | +0,61 | 408,00 | 90 |
| Roche | 103,00 | — | 103,00 | 1713 |
| Swiss Re | 98,10 | -1,90 | 100,00 | 1384 |
| UBS AG | 71,45 | +0,14 | 71,35 | 5119 |
| Zurich Fin | 143,00 | -3,38 | 148,00 | 827 |
| Швеция (SEK) | ||||
| ABB | 30,30 | +3,77 | 29,20 | 15202 |
| Electrolux | 150,00 | -0,33 | 150,50 | 1288 |
| Ericsson | 7,70 | +3,36 | 7,45 | 182087 |
| Nordea | 41,10 | +0,49 | 40,90 | 8425 |
| Volvo | 158,50 | -1,25 | 160,50 | 1752 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,06 | +0,09 | 1,08 | 108 |
| Fiat | 8,40 | +0,32 | 8,57 | 31 |
| Olivetti | 1,07 | -0,37 | 1,11 | 422 |
| Pirelli | 0,91 | +0,08 | 0,93 | 167 |
| TIM | 4,74 | +0,30 | 4,81 | 581 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 15,10 | -2,58 | 15,50 | 5989 |
| Aegon NV | 13,26 | -5,49 | 14,03 | 10876 |
| Ahold Kon | 11,68 | -0,93 | 11,79 | 3590 |
| Fortis | 15,34 | -3,82 | 15,95 | 3116 |
| ING Grp | 16,83 | -1,58 | 17,10 | 7309 |
| Philips | 17,91 | -4,22 | 18,70 | 10204 |
| Royal Dutch | 41,50 | -0,86 | 41,86 | 6677 |
| Канада (CAD) | ||||
| Alcan Inc | 46,59 | -1,61 | 47,35 | 1158 |
| Bank of Montreal | 41,65 | +0,39 | 41,49 | 871 |
| Bank Nova Scotia | 52,71 | +0,78 | 52,30 | 1064 |
| BCE Inc | 28,25 | +0,28 | 28,17 | 2991 |
| Bombardier | 5,50 | +7,84 | 5,10 | 48718 |
| Imperial Oil | 44,38 | -1,36 | 44,99 | 376 |
| Loblaw Cos Ltd | 54,35 | -1,36 | 55,10 | 434 |
| Nortel Networks | 2,95 | +4,24 | 2,83 | 30721 |
| Royal Bank of Canada | 59,75 | -0,17 | 59,85 | 979 |
| США ($) | ||||
| Abbott Labs | 40,48 | -0,91 | 40,85 | 4555 |
| Agilent Tech | 17,20 | +0,12 | 17,18 | 1713 |
| Alcoa | 23,03 | -0,95 | 23,25 | 2939 |
| Allstate Corp | 38,06 | -0,44 | 38,23 | 1459 |
| Alltel | 51,00 | +1,09 | 50,45 | 1049 |
| Amer Electric Power | 25,73 | -0,27 | 25,80 | 2197 |
| Amer Express Co | 35,94 | -1,94 | 36,65 | 2511 |
| AIG | 59,00 | -1,81 | 60,09 | 4575 |
| Amgen | 50,32 | -0,26 | 50,45 | 14856 |
| Analog Devices | 26,31 | -3,45 | 27,25 | 2176 |
| Anheuser-Busch | 48,00 | -0,48 | 48,23 | 2211 |
| AOL Time Warner | 13,28 | -2,06 | 13,56 | 7750 |
| Apple Comp Inc | 14,79 | -2,63 | 15,19 | 2950 |
| Applied Materials | 13,56 | -5,63 | 14,37 | 29571 |
| AT&T | 27,56 | +0,11 | 27,53 | 2786 |
| AT&T Wireless Gr | 6,41 | -3,61 | 6,65 | 6282 |
| Automatic Data Proc | 40,78 | -1,59 | 41,44 | 1056 |
| Bank of America | 68,25 | -1,86 | 69,54 | 3068 |
| Bank of New-York | 25,32 | -1,09 | 25,60 | 2945 |
| Bank One | 37,26 | -0,93 | 37,61 | 2569 |
| Baxter Int | 29,05 | — | 29,05 | 4708 |
| BCE Inc | 17,97 | -0,72 | 18,10 | 323 |
| Bellsouth Corp | 26,02 | +1,48 | 25,64 | 3104 |
| Berkshire cl a* | 71,20 | -0,56 | 71,60 | 1 |
| Berkshire cl b* | 2,38 | -0,34 | 2,39 | 10 |
| Boeing Co | 31,40 | -2,03 | 32,05 | 1737 |
| Bristol Myers sq | 25,06 | -1,14 | 25,35 | 14515 |
| Cardinal Health | 62,35 | +1,70 | 61,31 | 2552 |
| Carnival | 25,96 | -1,55 | 26,37 | 1277 |
| Caterpillar Inc | 44,60 | -1,15 | 45,12 | 1174 |
| Charles Schwab | 10,71 | -2,81 | 11,02 | 2583 |
| ChevronTexaco | 67,63 | -0,35 | 67,87 | 2424 |
| Cigna | 42,03 | -2,87 | 43,27 | 1004 |
| Cisco | 13,40 | -5,03 | 14,11 | 61658 |
| Citigroup | 36,00 | -1,69 | 36,62 | 9391 |
| Coca-Cola Co | 45,85 | -0,04 | 45,87 | 6173 |
| Colgate Palmoliv | 52,90 | -0,34 | 53,08 | 2029 |
| Costco Wholesale | 28,52 | -3,52 | 29,56 | 7621 |
| Cox Comms | 29,45 | -2,09 | 30,08 | 1106 |
| Daimler-Chrysler | 31,66 | -3,48 | 32,80 | 624 |
| Delta Air Lines | 12,16 | -4,18 | 12,69 | 754 |
| Dow Chemical Co | 29,05 | -0,34 | 29,15 | 4025 |
| Du Pont Co | 42,56 | -1,16 | 43,06 | 2420 |
| Eastman Kodak | 36,81 | -1,23 | 37,27 | 1661 |
| Eli Lilly | 64,47 | +0,58 | 64,10 | 1953 |
| EMC Corp | 6,25 | -6,30 | 6,67 | 6327 |
| Emerson Electric | 50,13 | -1,78 | 51,04 | 1043 |
| Exelon | 52,45 | +0,27 | 52,31 | 1289 |
| Exxon Mobil | 35,04 | +0,46 | 34,88 | 12793 |
| Fannie Mae | 66,61 | +2,01 | 65,30 | 3840 |
| First Data Corp | 35,95 | -0,19 | 36,02 | 1938 |
| Fleetboston Fin | 25,00 | -1,65 | 25,42 | 3034 |
| Ford Motor Co | 9,70 | -1,52 | 9,85 | 4515 |
| Gap Inc | 15,70 | -0,95 | 15,85 | 4835 |
| Genentech | 34,02 | -1,53 | 34,55 | 1356 |
| General Elec Co | 25,50 | -1,73 | 25,95 | 13716 |
| General Motors | 36,52 | -2,46 | 37,44 | 2424 |
| Gillette Co | 30,26 | +1,14 | 29,92 | 2436 |
| Goldman Sachs Gr | 73,10 | -1,52 | 74,23 | 2141 |
| HJ Heinz Co | 34,50 | +1,11 | 34,12 | 1096 |
| Halliburton Co | 19,75 | -1,25 | 20,00 | 6465 |
| HCA-Healthcare | 40,65 | +0,64 | 40,39 | 2268 |
| Hewlett-Packard | 18,58 | -0,96 | 18,76 | 6290 |
| Home Depot Inc | 26,39 | -3,30 | 27,29 | 12487 |
| Honeywell Int | 23,71 | -3,03 | 24,45 | 2919 |
| Household Int | 27,55 | -0,79 | 27,77 | 4353 |
| Illinois Tool Works | 64,98 | -2,48 | 66,63 | 607 |
| Intel Corp | 17,58 | -3,35 | 18,19 | 53553 |
| IBM | 80,00 | -0,21 | 80,17 | 5594 |
| Intl Paper | 34,23 | -1,52 | 34,76 | 3339 |
| Johnson&Johnson | 54,91 | -0,25 | 55,05 | 4301 |
| J P Morgan Chase | 23,62 | -2,19 | 24,15 | 6357 |
| Kimberly-Clark | 46,75 | +1,52 | 46,05 | 3894 |
| Kohls | 59,81 | -4,46 | 62,60 | 2576 |
| Kroger | 15,07 | +1,41 | 14,86 | 2616 |
| Lehman Brothers | 54,41 | -0,58 | 54,73 | 1468 |
| Lockheed Martin | 49,70 | -3,21 | 51,35 | 2005 |
| Lowes Cos | 38,91 | -2,21 | 39,79 | 2840 |
| Lucent Tech | 1,40 | -5,41 | 1,48 | 7888 |
| Marsh & McLennan | 46,63 | -0,96 | 47,08 | 880 |
| MBNA Corp | 19,26 | -2,43 | 19,74 | 4677 |
| McDonalds Corp | 17,34 | -0,34 | 17,40 | 4545 |
| Medtronic | 45,42 | -1,00 | 45,88 | 2536 |
| Merck & Co | 57,34 | +0,31 | 57,16 | 4568 |
| Merrill Lynch | 39,85 | -1,36 | 40,40 | 2994 |
| Metlife Inc | 28,16 | -0,88 | 28,41 | 2634 |
| Micron Tech | 12,99 | -4,27 | 13,57 | 8300 |
| Microsoft | 52,50 | -3,08 | 54,17 | 32703 |
| Minnesota Mining | 121,77 | -1,52 | 123,65 | 1463 |
| MS Dean Witter | 41,80 | -2,18 | 42,73 | 3975 |
| Motorola Inc | 9,52 | -0,10 | 9,53 | 5821 |
| Occidental Petr | 28,25 | -1,22 | 28,60 | 970 |
| Omnicom Group | 66,91 | -2,53 | 68,65 | 1367 |
| Oracle Corp | 10,65 | -6,54 | 11,40 | 49234 |
| Pfizer Inc | 30,50 | -1,99 | 31,12 | 11841 |
| Philip Morris | 40,98 | +0,47 | 40,79 | 6640 |
| Raytheon Co | 28,18 | -2,42 | 28,88 | 1410 |
| SBC Comms | 25,75 | +0,74 | 25,56 | 4660 |
| Schering-plough | 22,35 | +0,22 | 22,30 | 4106 |
| Sears Roebuck | 24,71 | -2,75 | 25,41 | 2632 |
| Sprint | 14,18 | -2,54 | 14,55 | 3926 |
| Tenet Healthcare | 17,87 | -0,72 | 18,00 | 3269 |
| Texas Instrument | 16,70 | -4,24 | 17,44 | 7227 |
| Textron Inc | 40,82 | -2,25 | 41,76 | 410 |
| Tyco Int | 16,28 | -5,02 | 17,14 | 8851 |
| Unisys Corp | 11,20 | +0,54 | 11,14 | 1027 |
| UPS | 63,55 | -0,08 | 63,60 | 2116 |
| United Tech | 60,10 | -3,31 | 62,16 | 1751 |
| Unitedhealth Gr | 81,92 | -2,20 | 83,76 | 1838 |
| US Bancorp | 20,85 | -2,02 | 21,28 | 3654 |
| Verizon Comm | 38,70 | +0,78 | 38,40 | 4854 |
| Wachovia | 35,39 | -0,62 | 35,61 | 2132 |
| Wal-Mart Stores | 50,54 | -1,63 | 51,38 | 6948 |
| Walt Disney Co | 16,52 | -2,07 | 16,87 | 4858 |
| Washington Mutual | 35,30 | -1,94 | 36,00 | 2787 |
| Wells Fargo | 46,00 | -0,76 | 46,35 | 3453 |
| Xerox Corp | 7,77 | -4,66 | 8,15 | 4876 |
По данным агентства Reuters.