| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 7,3 | +0,69 | 7,2 | 4489 |
| ANZ Banking Grp | 17,9 | -0,94 | 18,1 | 6541 |
| CommonWealth Bank | 26,7 | +0,64 | 26,5 | 3607 |
| National Australian | 32,2 | -2,42 | 33,0 | 7759 |
| Bank | ||||
| News Corp | 10,7 | -0,47 | 10,7 | 22608 |
| Telstra Corp | 4,2 | +1,19 | 4,2 | 21898 |
| Westpac Banking | 15,5 | -1,15 | 15,7 | 4492 |
| Япония (JPY) | ||||
| Asahi Kasei | 311,0 | -1,27 | 315,0 | 4139 |
| Daiwa Securities | 456,0 | -2,15 | 466,0 | 4392 |
| Fuji Photo Film | 3090,0 | -7,76 | 3350,0 | 3438 |
| Fujitsu Ltd | 306,0 | -3,47 | 317,0 | 8324 |
| Honda Motor Co | 3870,0 | -2,76 | 3980,0 | 2266 |
| Japan Telecom* | 319,0 | -1,24 | 323,0 | 4 |
| Kao Corp | 2430,0 | -0,82 | 2450,0 | 1772 |
| KDDI* | 357,0 | +0,28 | 356,0 | 14 |
| Mitsubishi Fin Gr* | 405,0 | -1,70 | 412,0 | 23 |
| Mitsubishi Chem | 196,0 | -0,51 | 197,0 | 5400 |
| Mitsubishi Electric | 326,0 | -1,81 | 332,0 | 5438 |
| NEC Corp | 355,0 | -2,74 | 365,0 | 10976 |
| Nippon Steel Corp | 145,0 | -1,36 | 147,0 | 19236 |
| Nissan Motor Co | 804,0 | -0,74 | 810,0 | 7192 |
| NTT* | 415,0 | +0,24 | 414,0 | 16 |
| NTT DoCoMo* | 238,0 | -2,06 | 243,0 | 57 |
| Pioneer | 2275,0 | -1,09 | 2300,0 | 1198 |
| Ricoh | 1698,0 | -3,14 | 1753,0 | 3626 |
| Seikisui House | 855,0 | -1,27 | 866,0 | 1837 |
| Shin-Etsu Chem | 3530,0 | -2,49 | 3620,0 | 1391 |
| Sony | 3770,0 | -3,58 | 3910,0 | 8370 |
| Sumitomo Chem | 319,0 | +1,92 | 313,0 | 18310 |
| TDK Corp | 4290,0 | -4,03 | 4470,0 | 520 |
| Toshiba Corp | 306,0 | -1,61 | 311,0 | 7391 |
| Toyota Motor Co | 2500,0 | -3,85 | 2600,0 | 9116 |
| UFJ Holdings* | 103,0 | +1,98 | 101,0 | 33 |
| Гонконг (HKD) | ||||
| Cheung Kong | 41,90 | -0,95 | 42,30 | 15208 |
| China Mobile | 15,50 | +0,32 | 15,45 | 20458 |
| China Unicom | 4,30 | — | 4,30 | 8799 |
| CLP Holdings | 33,20 | +0,61 | 33,00 | 2390 |
| CNOOC | 9,95 | -0,50 | 10,00 | 15094 |
| Hang Seng Bank | 78,00 | -0,32 | 78,25 | 4614 |
| Henderson Land | 18,85 | -0,26 | 18,90 | 4666 |
| HSBC Holdings | 83,00 | +0,30 | 82,75 | 8253 |
| Hutchison | 43,00 | +0,47 | 42,80 | 8355 |
| Великобритания (GBp) | ||||
| ARM Holdings | 50,33 | +1,00 | 50,00 | 21115 |
| BAE System | 122,69 | +2,09 | 119,50 | 55906 |
| Barclays | 402,55 | +0,76 | 397,00 | 19290 |
| BP | 409,06 | -0,25 | 405,75 | 45023 |
| BAT | 592,70 | -1,76 | 597,50 | 8762 |
| British Airways | 115,97 | +1,08 | 115,50 | 7358 |
| British Telecom | 173,50 | +1,02 | 171,75 | 19857 |
| Cable & Wireless | 80,12 | +0,32 | 79,25 | 5533 |
| Cadbury Schweppes | 343,00 | +0,44 | 340,00 | 4453 |
| HSBC Hldg | 680,00 | -0,15 | 675,00 | 56835 |
| Lloyds TSB Grp | 381,33 | +2,26 | 364,75 | 37777 |
| Marks & Spencer | 278,42 | +0,82 | 273,50 | 16750 |
| Prudential | 355,50 | +0,22 | 348,00 | 16292 |
| Reuters Group | 107,70 | +0,71 | 106,25 | 12041 |
| Rio Tinto | 1222,17 | -0,08 | 1212,00 | 2836 |
| Sainsbury | 233,21 | +0,54 | 230,25 | 6605 |
| Shell Trnpt | 390,84 | -0,19 | 387,25 | 21562 |
| Unilever | 619,15 | +0,24 | 612,50 | 8324 |
| Vodafone Airtch | 121,75 | +0,42 | 120,00 | 193942 |
| Германия (EUR) | ||||
| Allianz AG | 56,95 | -3,47 | 59,00 | 6798 |
| BASF | 38,69 | +1,15 | 38,25 | 2884 |
| Bayer AG | 15,42 | +3,91 | 14,84 | 6901 |
| BMW | 28,95 | +0,70 | 28,75 | 2505 |
| Commerzbank AG | 7,31 | +3,69 | 7,05 | 3091 |
| DaimlerChrysler | 28,72 | +0,03 | 28,71 | 5827 |
| Deutsche Bank n | 42,56 | +1,94 | 41,75 | 4782 |
| Dt Telekom n | 11,32 | -1,39 | 11,48 | 17863 |
| Hypovereinsbank | 8,17 | -0,12 | 8,18 | 3092 |
| Infineon Tech | 6,84 | +0,44 | 6,81 | 4176 |
| Merck KGaA | 23,45 | +0,21 | 23,40 | 42 |
| Munich Re | 72,39 | +3,09 | 70,22 | 2512 |
| Sap AG | 81,50 | +5,78 | 77,05 | 3045 |
| Siemens | 41,40 | +1,32 | 40,86 | 5364 |
| Volkswagen AG | 32,00 | +2,07 | 31,35 | 2567 |
| Финляндия (EUR) | ||||
| Nokia | 13,54 | +1,80 | 13,30 | 26522 |
| Sonera Corp | 0,00 | — | 4,93 | 0 |
| Stora Enso | 8,95 | +1,47 | 8,82 | 4582 |
| Швейцария (CHF) | ||||
| Ciba Special | 89,00 | +0,23 | 88,80 | 231 |
| Lonza Grp AG | 78,90 | +0,45 | 78,55 | 221 |
| Adecco | 43,15 | +6,81 | 40,40 | 4626 |
| CS Group | 27,35 | +4,39 | 26,20 | 8218 |
| Nestle | 280,00 | +1,27 | 276,50 | 1937 |
| Novartis | 53,05 | +0,38 | 52,85 | 5554 |
| Rentenanstalt | 100,00 | +2,99 | 97,10 | 2 |
| Swisscom | 430,00 | +0,58 | 427,50 | 93 |
| Roche | 87,00 | +2,29 | 85,05 | 2031 |
| Swiss Re | 82,50 | +4,70 | 78,80 | 1908 |
| UBS AG | 65,15 | +1,72 | 64,05 | 16445 |
| Zurich Fin | 130,50 | +3,57 | 126,00 | 1317 |
| Швеция (SEK) | ||||
| ABB | 24,10 | +0,84 | 23,90 | 5355 |
| Electrolux | 141,00 | +1,08 | 139,50 | 2056 |
| Ericsson | 5,65 | -4,24 | 5,90 | 329923 |
| Nordea | 41,60 | +1,46 | 41,00 | 13160 |
| Volvo | 153,00 | +3,73 | 147,50 | 1858 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,36 | -0,37 | 1,33 | 159 |
| Fiat | 5,90 | +0,05 | 5,99 | 11 |
| Olivetti | 1,00 | +0,05 | 0,99 | 720 |
| Pirelli | 0,79 | -0,23 | 0,79 | 191 |
| TIM | 4,17 | -0,17 | 4,14 | 424 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 15,68 | +1,75 | 15,41 | 5979 |
| Aegon NV | 8,10 | +2,66 | 7,89 | 8850 |
| Ahold Kon | 3,23 | -3,58 | 3,35 | 7125 |
| Fortis | 14,78 | +3,21 | 14,32 | 6032 |
| ING Grp | 13,25 | +2,63 | 12,91 | 10531 |
| Philips | 16,30 | +2,52 | 15,90 | 6494 |
| Royal Dutch | 39,12 | +0,95 | 38,75 | 7727 |
| Канада (CAD) | ||||
| Alcan Inc | 41,65 | +0,53 | 41,43 | 679 |
| Bank of Montreal | 41,00 | +0,24 | 40,90 | 2042 |
| Bank Nova Scotia | 54,10 | +1,31 | 53,40 | 1631 |
| BCE Inc | 28,00 | +0,79 | 27,78 | 1392 |
| Bombardier | 3,40 | +0,29 | 3,39 | 5744 |
| Imperial Oil | 45,33 | +0,20 | 45,24 | 100 |
| Loblaw Cos Ltd | 54,35 | +0,06 | 54,32 | 92 |
| Nortel Networks | 3,20 | +1,91 | 3,14 | 12569 |
| Royal Bank of Canada | 58,85 | +0,60 | 58,50 | 1092 |
| США ($) | ||||
| Abbott Labs | 39,12 | -1,86 | 40,11 | 3183 |
| Agilent Tech | 13,99 | -0,64 | 14,08 | 1302 |
| Alcoa | 21,28 | +0,57 | 21,16 | 3977 |
| Allstate Corp | 35,10 | -0,34 | 35,22 | 962 |
| Alltel | 45,60 | -0,57 | 45,86 | 569 |
| Amer Electric Power | 24,00 | — | 24,00 | 1395 |
| Amer Express Co | 34,62 | -0,72 | 34,87 | 4771 |
| AIG | 53,03 | -0,21 | 53,14 | 3830 |
| Amgen | 57,88 | -0,12 | 57,95 | 7135 |
| Analog Devices | 26,92 | -2,36 | 27,57 | 2216 |
| Anheuser-Busch | 47,43 | +0,36 | 47,26 | 1139 |
| AOL Time Warner | 12,30 | -2,77 | 12,65 | 13631 |
| Apple Comp Inc | 13,20 | -8,14 | 14,37 | 24901 |
| Applied Materials | 13,03 | -1,59 | 13,24 | 19216 |
| AT&T | 14,05 | -1,89 | 14,32 | 6844 |
| AT&T Wireless Gr | 6,47 | -0,77 | 6,52 | 3982 |
| Automatic Data Proc | 31,61 | +0,25 | 31,53 | 1512 |
| Bank of America | 71,34 | +0,18 | 71,21 | 4856 |
| Bank of New York | 22,59 | -0,40 | 22,68 | 1652 |
| Bank One | 36,38 | -0,03 | 36,39 | 3145 |
| Baxter Int | 19,74 | +2,49 | 19,26 | 4760 |
| BCE Inc | 19,27 | +0,73 | 19,13 | 194 |
| Bellsouth Corp | 22,32 | -0,80 | 22,50 | 3324 |
| Berkshire cl a* | 70,00 | +0,41 | 69,72 | 1 |
| Berkshire cl b* | 2,33 | +0,26 | 2,33 | 15 |
| Boeing Co | 26,48 | -2,25 | 27,09 | 3937 |
| Bristol Myers sq | 22,20 | -0,22 | 22,25 | 4559 |
| Cardinal Health | 56,44 | +0,43 | 56,20 | 1225 |
| Carnival | 25,01 | -1,38 | 25,36 | 3230 |
| Caterpillar Inc | 52,98 | +0,28 | 52,83 | 1686 |
| Charles Schwab | 7,97 | -0,75 | 8,03 | 1924 |
| ChevronTexaco | 63,56 | -0,81 | 64,08 | 2306 |
| Cigna | 46,98 | -0,04 | 47,00 | 450 |
| Cisco | 13,21 | +1,30 | 13,04 | 49290 |
| Citigroup | 37,35 | +1,08 | 36,95 | 10508 |
| Coca-Cola Co | 41,43 | -0,02 | 41,44 | 2796 |
| Colgate Palmoliv | 55,52 | -0,29 | 55,68 | 897 |
| Costco Wholesale | 33,15 | -1,89 | 33,79 | 4546 |
| Cox Comms | 30,61 | -1,26 | 31,00 | 1363 |
| DaimlerChrysler | 31,00 | -0,64 | 31,20 | 966 |
| Delta Air Lines | 9,59 | -1,03 | 9,69 | 1363 |
| Dow Chemical Co | 28,09 | -0,88 | 28,34 | 2238 |
| Du Pont Co | 39,48 | +0,30 | 39,36 | 2216 |
| Eastman Kodak | 31,36 | +0,03 | 31,35 | 1405 |
| Eli Lilly | 58,36 | -2,20 | 59,67 | 3016 |
| EMC Corp | 7,72 | +1,05 | 7,64 | 8612 |
| Emerson Electric | 47,07 | -0,70 | 47,40 | 968 |
| Exelon | 49,98 | -1,46 | 50,72 | 1460 |
| Exxon Mobil | 34,33 | -1,01 | 34,68 | 7950 |
| Fannie Mae | 69,01 | +1,08 | 68,27 | 2665 |
| First Data Corp | 35,81 | +2,31 | 35,00 | 6193 |
| Fleetboston Fin | 25,09 | -1,10 | 25,37 | 1723 |
| Ford Motor Co | 8,10 | +2,53 | 7,90 | 7012 |
| Gap Inc | 16,20 | +2,60 | 15,79 | 6459 |
| Genentech | 35,00 | +0,03 | 34,99 | 2037 |
| General Elec Co | 27,36 | -0,07 | 27,38 | 12674 |
| General Motors | 34,83 | +0,96 | 34,50 | 3397 |
| Gillette Co | 31,59 | +0,06 | 31,57 | 1881 |
| Goldman Sachs Gr | 72,42 | +0,10 | 72,35 | 2520 |
| HJ Heinz Co | 29,77 | -0,10 | 29,80 | 669 |
| Halliburton Co | 21,60 | +0,70 | 21,45 | 2735 |
| HCA-Healthcare | 36,44 | +2,59 | 35,52 | 3921 |
| Hewlett-Packard | 15,30 | -1,73 | 15,57 | 9555 |
| Home Depot Inc | 25,90 | +0,12 | 25,87 | 8605 |
| Honeywell Int | 21,61 | -1,77 | 22,00 | 2956 |
| Illinois Tool Works | 62,06 | +0,24 | 61,91 | 1130 |
| Intel Corp | 16,76 | -0,71 | 16,88 | 41872 |
| IBM | 78,75 | -0,33 | 79,01 | 5581 |
| Intl Paper | 33,74 | -0,32 | 33,85 | 2830 |
| Johnson&Johnson | 57,38 | +0,30 | 57,21 | 4824 |
| J P Morgan Chase | 25,59 | -0,51 | 25,72 | 6418 |
| Kimberly-Clark | 46,52 | +0,35 | 46,36 | 1106 |
| Kohls | 57,61 | -1,12 | 58,26 | 2868 |
| Kroger | 13,70 | +0,74 | 13,60 | 1895 |
| Lehman Brothers | 59,99 | -0,28 | 60,16 | 1812 |
| Lockheed Martin | 44,11 | -1,43 | 44,75 | 2042 |
| Lowes Cos | 43,90 | +0,57 | 43,65 | 3353 |
| Lucent Tech | 1,53 | +0,66 | 1,52 | 8525 |
| Marsh & McLennan | 44,43 | +0,43 | 44,24 | 941 |
| MBNA Corp | 15,69 | +1,23 | 15,50 | 3501 |
| McDonalds Corp | 15,78 | -0,13 | 15,80 | 3906 |
| Medtronic | 46,90 | -0,42 | 47,10 | 2453 |
| Merck & Co | 55,42 | -0,52 | 55,71 | 3851 |
| Merrill Lynch | 38,45 | -0,16 | 38,51 | 3843 |
| Metlife Inc | 27,62 | +0,18 | 27,57 | 1067 |
| Micron Tech | 8,37 | -2,11 | 8,55 | 2827 |
| Microsoft | 24,20 | -1,59 | 24,59 | 71743 |
| Minnesota Mining | 132,91 | +0,10 | 132,78 | 1723 |
| MS Dean Witter | 41,54 | -0,72 | 41,84 | 4048 |
| Motorola Inc | 8,00 | — | 8,00 | 8249 |
| Occidental Petr | 30,16 | -1,02 | 30,47 | 1055 |
| Omnicom Group | 58,45 | -1,38 | 59,27 | 1712 |
| Oracle Corp | 11,29 | -0,70 | 11,37 | 27457 |
| Pfizer Inc | 31,51 | -0,72 | 31,74 | 11483 |
| Philip Morris | 30,59 | +1,63 | 30,10 | 7578 |
| Raytheon Co | 27,37 | -2,18 | 27,98 | 1919 |
| SBC Comms | 20,71 | -1,76 | 21,08 | 6093 |
| Schering-plough | 16,82 | -1,35 | 17,05 | 4513 |
| Sears Roebuck | 26,71 | +0,60 | 26,55 | 4919 |
| Sprint | 11,62 | +1,84 | 11,41 | 1716 |
| Tenet Healthcare | 15,35 | +1,66 | 15,10 | 2443 |
| Texas Instrument | 16,23 | -1,81 | 16,53 | 7632 |
| Textron Inc | 28,63 | +0,03 | 28,62 | 760 |
| Tyco Int | 13,20 | -2,87 | 13,59 | 6109 |
| Unisys Corp | 9,35 | -4,30 | 9,77 | 786 |
| UPS | 57,77 | +0,47 | 57,50 | 1870 |
| United Tech | 61,25 | +0,08 | 61,20 | 1939 |
| Unitedhealth Gr | 92,93 | +1,41 | 91,64 | 1457 |
| US Bancorp | 19,94 | +1,73 | 19,60 | 3971 |
| Verizon Comm | 33,98 | -0,79 | 34,25 | 5119 |
| Wachovia | 35,24 | +0,06 | 35,22 | 1977 |
| Wal-Mart Stores | 52,98 | -2,93 | 54,58 | 8166 |
| Walt Disney Co | 17,84 | +2,88 | 17,34 | 10430 |
| Washington Mutual | 35,78 | -0,56 | 35,98 | 2324 |
| Wells Fargo | 46,24 | -1,43 | 46,91 | 4517 |
| Xerox Corp | 8,66 | -0,57 | 8,71 | 802 |
По данным агентства Reuters.