| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 7,0 | -7,27 | 7,6 | 16405 |
| ANZ Banking Grp | 17,9 | +0,73 | 17,8 | 13670 |
| CommonWealth Bank | 26,1 | +0,23 | 26,0 | 12480 |
| National Australian | 32,0 | -0,31 | 32,1 | 14313 |
| Bank | ||||
| News Corp | 10,8 | -2,36 | 11,0 | 15582 |
| Telstra Corp | 4,1 | +0,49 | 4,1 | 59565 |
| Westpac Banking | 15,1 | -0,46 | 15,2 | 19007 |
| Япония (JPY) | ||||
| Asahi Kasei | 309,0 | -2,22 | 316,0 | 1988 |
| Daiwa Securities | 487,0 | -6,17 | 519,0 | 6795 |
| Fuji Photo Film | 3640,0 | -2,93 | 3750,0 | 1374 |
| Fujitsu Ltd | 320,0 | -4,48 | 335,0 | 9788 |
| Honda Motor Co | 3950,0 | -4,82 | 4150,0 | 1758 |
| Japan Telecom* | 321,0 | -6,41 | 343,0 | 2 |
| Kao Corp | 2395,0 | -2,24 | 2450,0 | 1441 |
| KDDI* | 350,0 | -5,41 | 370,0 | 10 |
| Mitsubishi Fin Gr* | 450,0 | -3,43 | 466,0 | 27 |
| Mitsubishi Chem | 210,0 | -2,33 | 215,0 | 2916 |
| Mitsubishi Electric | 327,0 | -5,49 | 346,0 | 3514 |
| NEC Corp | 391,0 | -6,68 | 419,0 | 17715 |
| Nippon Steel Corp | 142,0 | -2,74 | 146,0 | 16014 |
| Nissan Motor Co | 790,0 | -3,54 | 819,0 | 8065 |
| NTT* | 403,0 | -5,62 | 427,0 | 12 |
| NTT DoCoMo* | 221,0 | -7,14 | 238,0 | 63 |
| Pioneer | 2465,0 | -1,99 | 2515,0 | 904 |
| Ricoh | 1853,0 | -1,80 | 1887,0 | 2673 |
| Seikisui House | 845,0 | -4,09 | 881,0 | 1547 |
| Shin-Etsu Chem | 3670,0 | -5,17 | 3870,0 | 1022 |
| Sony | 4200,0 | -4,55 | 4400,0 | 3132 |
| Sumitomo Chem | 401,0 | -4,07 | 418,0 | 2158 |
| TDK Corp | 4530,0 | -3,00 | 4670,0 | 388 |
| Toshiba Corp | 313,0 | -3,10 | 323,0 | 12029 |
| Toyota Motor Co | 2635,0 | -6,06 | 2805,0 | 9106 |
| UFJ Holdings* | 118,0 | -4,84 | 124,0 | 23 |
| Гонконг (HKD) | ||||
| Cheung Kong | 43,20 | -3,14 | 44,60 | 6732 |
| China Mobile | 15,45 | -4,04 | 16,10 | 29102 |
| China Unicom | 4,28 | -2,29 | 4,38 | 20111 |
| CLP Holdings | 32,30 | — | 32,30 | 5184 |
| CNOOC | 10,40 | -0,48 | 10,45 | 21003 |
| Hang Seng Bank | 79,50 | -1,55 | 80,75 | 4000 |
| Henderson Land | 19,45 | -6,04 | 20,70 | 6058 |
| HSBC Holdings | 80,25 | -1,83 | 81,75 | 19670 |
| Hutchison | 42,50 | -3,41 | 44,00 | 9651 |
| Франция (EUR) | ||||
| Alcatel | 6,27 | -8,47 | 6,85 | 13412 |
| Axa | 10,82 | -8,15 | 11,78 | 14139 |
| BNP Paribas | 36,70 | -3,42 | 38,00 | 4300 |
| Bouygues | 18,44 | -1,81 | 18,78 | 1063 |
| Danon | 115,70 | -1,11 | 117,00 | 934 |
| EADS | 6,90 | -6,76 | 7,40 | 3345 |
| France Telecom | 18,69 | -1,16 | 18,91 | 17396 |
| Lafarge | 51,30 | -3,02 | 52,90 | 625 |
| Michelin | 25,20 | -5,23 | 26,59 | 558 |
| Pechiney | 22,34 | -6,13 | 23,80 | 203 |
| Peugeot | 35,84 | -3,08 | 36,98 | 962 |
| Renault | 30,32 | -2,73 | 31,17 | 1243 |
| Sanofi-Synthelab | 46,11 | -6,15 | 49,13 | 2392 |
| Schneider Elec | 42,90 | -1,27 | 43,45 | 1029 |
| STMicroelectronics | 17,35 | -6,72 | 18,60 | 5351 |
| Total Fina Elf | 116,00 | -3,25 | 119,90 | 3023 |
| Vivendi Universal | 12,18 | -8,76 | 13,35 | 7208 |
| Великобритания (GBp) | ||||
| ARM Holdings | 50,98 | -4,21 | 53,50 | 12745 |
| BAE System | 112,49 | -0,88 | 113,00 | 21797 |
| Barclays | 363,74 | -2,54 | 374,50 | 33289 |
| BP | 400,55 | -3,02 | 413,75 | 55453 |
| BAT | 591,35 | -0,84 | 596,50 | 13792 |
| British Airways | 103,73 | -4,15 | 108,50 | 8571 |
| British Telecom | 155,77 | -5,42 | 166,00 | 28246 |
| Cable & Wireless | 70,50 | -4,83 | 72,50 | 11344 |
| Cadbury Schweppes | 333,38 | -2,90 | 345,00 | 8488 |
| HSBC Hldg | 654,59 | -1,52 | 659,00 | 142813 |
| Lloyds TSB Grp | 322,85 | -3,45 | 333,50 | 24527 |
| Marks & Spencer | 284,50 | -2,51 | 289,25 | 5778 |
| Prudential | 310,86 | -7,36 | 333,00 | 12595 |
| Reuters Group | 101,66 | -7,09 | 109,25 | 13587 |
| Rio Tinto | 1190,00 | -2,08 | 1204,00 | 4307 |
| Sainsbury | 221,38 | -2,65 | 226,00 | 7313 |
| Shell Trnpt | 381,71 | -2,98 | 394,25 | 65864 |
| Unilever | 588,50 | -1,68 | 596,00 | 12267 |
| Vodafone Airtch | 113,00 | -1,74 | 115,00 | 213040 |
| Германия (EUR) | ||||
| Allianz AG | 45,25 | -9,50 | 50,00 | 5509 |
| BASF | 34,04 | -3,76 | 35,37 | 3227 |
| Bayer AG | 12,38 | -4,84 | 13,01 | 3380 |
| BMW | 25,46 | -3,38 | 26,35 | 1869 |
| Commerzbank AG | 6,17 | -6,52 | 6,60 | 2234 |
| Daimler-Chrysler | 26,50 | -4,47 | 27,74 | 6015 |
| Deutsche Bank n | 38,09 | -5,25 | 40,20 | 3724 |
| Dt Telekom n | 10,10 | -3,44 | 10,46 | 16800 |
| Hypovereinsbank | 6,83 | -7,07 | 7,35 | 4838 |
| Infineon Tech | 6,15 | -7,24 | 6,63 | 7781 |
| Merck KGaA | 22,00 | -3,72 | 22,85 | 82 |
| Munich Re | 51,90 | -12,21 | 59,12 | 6460 |
| Sap AG | 68,70 | -6,19 | 73,23 | 1674 |
| Siemens | 37,35 | -4,08 | 38,94 | 5558 |
| Volkswagen AG | 29,20 | -5,04 | 30,75 | 2937 |
| Финляндия (EUR) | ||||
| Nokia | 12,88 | -5,43 | 13,62 | 22924 |
| Sonera Corp | 0,00 | — | 4,93 | 0 |
| Stora Enso | 8,45 | -6,01 | 8,99 | 3273 |
| Швейцария (CHF) | ||||
| Ciba Special | 87,40 | -3,43 | 90,50 | 115 |
| Lonza Grp AG | 75,50 | -0,92 | 76,20 | 85 |
| Adecco | 37,30 | -4,36 | 39,00 | 693 |
| CS Group | 23,20 | -8,30 | 25,30 | 6180 |
| Nestle | 265,50 | -2,21 | 271,50 | 997 |
| Novartis | 49,70 | -3,68 | 51,60 | 15179 |
| Rentenanstalt | 70,00 | — | 70,00 | 0 |
| Swisscom | 412,00 | +0,37 | 410,50 | 76 |
| Roche | 80,35 | -3,89 | 83,60 | 5428 |
| Swiss Re | 65,10 | -7,99 | 70,75 | 1431 |
| UBS AG | 57,20 | -3,78 | 59,45 | 2995 |
| Zurich Fin | 111,75 | -5,30 | 118,00 | 526 |
| Швеция (SEK) | ||||
| ABB | 19,90 | -6,13 | 21,20 | 4810 |
| Electrolux | 134,50 | -2,89 | 138,50 | 2106 |
| Ericsson | 5,30 | -10,17 | 5,90 | 163690 |
| Nordea | 37,40 | -3,11 | 38,60 | 8860 |
| Volvo | 150,50 | -1,95 | 153,50 | 1098 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,16 | -5,09 | 1,22 | 18995 |
| Fiat | 5,58 | -3,88 | 5,81 | 2549 |
| Olivetti | 0,95 | -0,83 | 0,95 | 57587 |
| Pirelli | 0,73 | -4,23 | 0,76 | 5874 |
| TIM | 3,75 | -3,67 | 3,89 | 53170 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 13,40 | -5,77 | 14,22 | 7455 |
| Aegon NV | 6,88 | -10,07 | 7,65 | 11646 |
| Ahold Kon | 3,05 | -8,68 | 3,34 | 5265 |
| Fortis | 11,83 | -5,96 | 12,58 | 5109 |
| ING Grp | 10,59 | -8,23 | 11,54 | 12121 |
| Philips | 14,39 | -6,19 | 15,34 | 8021 |
| Royal Dutch | 37,31 | -4,01 | 38,87 | 7532 |
| Канада (CAD) | ||||
| Alcan Inc | 41,12 | -2,54 | 42,19 | 438 |
| Bank of Montreal | 40,10 | -0,99 | 40,50 | 249 |
| Bank Nova Scotia | 51,99 | -0,69 | 52,35 | 497 |
| BCE Inc | 27,07 | -0,99 | 27,34 | 368 |
| Bombardier | 2,83 | +4,43 | 2,71 | 2256 |
| Imperial Oil | 46,75 | -0,76 | 47,11 | 74 |
| Loblaw Cos Ltd | 53,47 | -0,61 | 53,80 | 57 |
| Nortel Networks | 3,06 | — | 3,06 | 4259 |
| Royal Bank of Canada | 57,58 | -0,86 | 58,08 | 417 |
| США ($) | ||||
| Abbott Labs | 37,83 | -0,99 | 38,21 | 840 |
| Agilent Tech | 13,17 | -5,39 | 13,92 | 567 |
| Alcoa | 19,44 | -4,71 | 20,40 | 1012 |
| Allstate Corp | 33,24 | +0,73 | 33,00 | 726 |
| Alltel | 44,21 | -1,25 | 44,77 | 186 |
| Amer Electric Power | 22,70 | -1,26 | 22,99 | 267 |
| Amer Express Co | 33,32 | -2,63 | 34,22 | 1496 |
| AIG | 48,86 | -1,99 | 49,85 | 1504 |
| Amgen | 58,15 | -0,70 | 58,56 | 2274 |
| Analog Devices | 27,73 | -4,02 | 28,89 | 567 |
| Anheuser-Busch | 46,31 | -1,07 | 46,81 | 588 |
| AOL Time Warner | 11,03 | -2,82 | 11,35 | 6973 |
| Apple Comp Inc | 14,26 | -2,13 | 14,57 | 1263 |
| Applied Materials | 12,69 | -4,08 | 13,23 | 7959 |
| AT&T | 16,37 | -2,44 | 16,78 | 1300 |
| AT&T Wireless Gr | 6,61 | -2,07 | 6,75 | 1231 |
| Automatic Data Proc | 30,76 | -0,81 | 31,01 | 388 |
| Bank of America | 67,63 | -1,39 | 68,58 | 1286 |
| Bank of New York | 20,69 | -3,27 | 21,39 | 597 |
| Bank One | 34,76 | -1,25 | 35,20 | 604 |
| Baxter Int | 18,90 | -1,36 | 19,16 | 870 |
| BCE Inc | 18,38 | -1,34 | 18,63 | 50 |
| Bellsouth Corp | 21,93 | -1,92 | 22,36 | 753 |
| Berkshire cl a* | 64,90 | -0,61 | 65,30 | 1 |
| Berkshire cl b* | 2,17 | -0,23 | 2,17 | 3 |
| Boeing Co | 24,99 | -4,25 | 26,10 | 1697 |
| Bristol Myers sq | 21,40 | -0,74 | 21,56 | 1026 |
| Cardinal Health | 56,38 | -2,30 | 57,71 | 512 |
| Carnival | 23,95 | -2,32 | 24,52 | 802 |
| Caterpillar Inc | 49,23 | -2,01 | 50,24 | 438 |
| Charles Schwab | 7,24 | -3,21 | 7,48 | 908 |
| ChevronTexaco | 64,36 | -1,36 | 65,25 | 793 |
| Cigna | 44,83 | -2,16 | 45,82 | 249 |
| Cisco | 13,03 | -1,44 | 13,22 | 19101 |
| Citigroup | 34,81 | -1,72 | 35,42 | 3698 |
| Coca-Cola Co | 39,95 | -1,92 | 40,73 | 1224 |
| Colgate Palmoliv | 54,24 | -0,20 | 54,35 | 326 |
| Costco Wholesale | 29,77 | -2,17 | 30,43 | 844 |
| Cox Comms | 31,03 | -2,14 | 31,71 | 250 |
| Daimler-Chrysler | 28,97 | -3,30 | 29,96 | 196 |
| Delta Air Lines | 8,68 | -4,82 | 9,12 | 852 |
| Dow Chemical Co | 27,65 | -2,23 | 28,28 | 449 |
| Du Pont Co | 38,90 | -1,84 | 39,63 | 495 |
| Eastman Kodak | 29,72 | -2,49 | 30,48 | 443 |
| Eli Lilly | 57,10 | -2,16 | 58,36 | 449 |
| EMC Corp | 7,03 | -1,13 | 7,11 | 2479 |
| Emerson Electric | 44,99 | -2,79 | 46,28 | 387 |
| Exelon | 50,41 | -0,38 | 50,60 | 187 |
| Exxon Mobil | 35,15 | -2,44 | 36,03 | 2271 |
| Fannie Mae | 65,76 | -1,41 | 66,70 | 567 |
| First Data Corp | 36,04 | -1,85 | 36,72 | 508 |
| Fleetboston Fin | 23,92 | -1,20 | 24,21 | 601 |
| Ford Motor Co | 7,34 | -0,94 | 7,41 | 2275 |
| Gap Inc | 14,35 | -1,91 | 14,63 | 1039 |
| Genentech | 35,09 | -1,15 | 35,50 | 276 |
| General Elec Co | 25,47 | -2,15 | 26,03 | 3741 |
| General Motors | 33,44 | -1,73 | 34,03 | 1137 |
| Gillette Co | 31,01 | -0,77 | 31,25 | 533 |
| Goldman Sachs Gr | 68,56 | -2,21 | 70,11 | 1327 |
| HJ Heinz Co | 29,34 | -0,88 | 29,60 | 253 |
| Halliburton Co | 20,78 | -3,08 | 21,44 | 1295 |
| HCA-Healthcare | 41,47 | -1,52 | 42,11 | 790 |
| Hewlett-Packard | 15,55 | -4,31 | 16,25 | 3202 |
| Home Depot Inc | 24,09 | -2,19 | 24,63 | 1986 |
| Honeywell Int | 21,35 | -2,06 | 21,80 | 796 |
| Illinois Tool Works | 57,08 | -2,06 | 58,28 | 211 |
| Intel Corp | 16,55 | -3,89 | 17,22 | 19772 |
| IBM | 78,58 | -2,74 | 80,79 | 2806 |
| Intl Paper | 33,56 | -3,09 | 34,63 | 1206 |
| Johnson&Johnson | 57,92 | +0,94 | 57,38 | 1512 |
| J P Morgan Chase | 23,79 | -2,70 | 24,45 | 2128 |
| Kimberly-Clark | 45,38 | -0,59 | 45,65 | 311 |
| Kohls | 56,00 | -1,06 | 56,60 | 992 |
| Kroger | 13,04 | -4,05 | 13,59 | 837 |
| Lehman Brothers | 58,11 | -2,01 | 59,30 | 527 |
| Lockheed Martin | 47,08 | -2,20 | 48,14 | 764 |
| Lowes Cos | 40,35 | -1,47 | 40,95 | 1206 |
| Lucent Tech | 1,48 | -1,33 | 1,50 | 5698 |
| Marsh & McLennan | 42,62 | -1,07 | 43,08 | 274 |
| MBNA Corp | 14,95 | -3,42 | 15,48 | 1533 |
| McDonalds Corp | 14,45 | -2,63 | 14,84 | 1369 |
| Medtronic | 45,08 | -1,64 | 45,83 | 756 |
| Merck & Co | 54,62 | -1,32 | 55,35 | 1242 |
| Merrill Lynch | 35,39 | -2,29 | 36,22 | 1186 |
| Metlife Inc | 26,45 | -1,71 | 26,91 | 356 |
| Micron Tech | 8,27 | -5,16 | 8,72 | 1799 |
| Microsoft | 24,23 | -1,78 | 24,67 | 18759 |
| Minnesota Mining | 129,36 | -0,88 | 130,51 | 534 |
| MS Dean Witter | 38,86 | -2,90 | 40,02 | 1253 |
| Motorola Inc | 8,16 | -1,69 | 8,30 | 1545 |
| Occidental Petr | 29,64 | -0,37 | 29,75 | 452 |
| Omnicom Group | 53,68 | -3,30 | 55,51 | 546 |
| Oracle Corp | 10,98 | -1,06 | 11,10 | 14244 |
| Pfizer Inc | 31,40 | -1,29 | 31,81 | 5085 |
| Philip Morris | 29,40 | -8,50 | 32,13 | 10848 |
| Raytheon Co | 28,22 | -2,29 | 28,88 | 532 |
| SBC Comms | 19,89 | -1,73 | 20,24 | 2192 |
| Schering-plough | 17,72 | -1,56 | 18,00 | 638 |
| Sears Roebuck | 24,07 | +1,35 | 23,75 | 1969 |
| Sprint | 11,78 | -1,75 | 11,99 | 571 |
| Tenet Healthcare | 16,59 | -0,48 | 16,67 | 981 |
| Texas Instrument | 16,35 | -5,93 | 17,38 | 3655 |
| Textron Inc | 27,49 | -2,79 | 28,28 | 520 |
| Tyco Int | 12,86 | -1,61 | 13,07 | 1538 |
| Unisys Corp | 9,32 | -0,43 | 9,36 | 187 |
| UPS | 56,69 | -1,06 | 57,30 | 684 |
| United Tech | 57,21 | -2,65 | 58,77 | 1089 |
| Unitedhealth Gr | 91,62 | -0,56 | 92,14 | 457 |
| US Bancorp | 19,38 | -2,02 | 19,78 | 673 |
| Verizon Comm | 35,26 | -2,46 | 36,15 | 1194 |
| Wachovia | 34,19 | -0,98 | 34,53 | 803 |
| Wal-Mart Stores | 52,07 | -2,00 | 53,13 | 2009 |
| Walt Disney Co | 17,03 | -3,73 | 17,69 | 2090 |
| Washington Mutual | 35,24 | -1,48 | 35,77 | 764 |
| Wells Fargo | 45,16 | -1,12 | 45,67 | 982 |
| Xerox Corp | 8,71 | -0,46 | 8,75 | 385 |
По данным агентства Reuters.