| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 5,2 | -0,95 | 5,3 | 14624 |
| ANZ Banking Grp | 18,2 | -0,87 | 18,4 | 2341 |
| CommonWealth Bank | 26,5 | -1,19 | 26,8 | 2886 |
| National Australian | 32,1 | -0,09 | 32,1 | 3677 |
| Bank | ||||
| News Corp | 11,3 | -1,91 | 11,5 | 6232 |
| Telstra Corp | 4,3 | +0,70 | 4,3 | 20194 |
| Westpac Banking | 15,7 | +0,77 | 15,6 | 2021 |
| Япония (JPY) | ||||
| Asahi Kasei | 361,0 | +0,28 | 360,0 | 1748 |
| Daiwa Securities | 484,0 | -2,42 | 496,0 | 4477 |
| Fuji Photo Film | 3100,0 | +0,32 | 3090,0 | 1115 |
| Fujitsu Ltd | 347,0 | -4,41 | 363,0 | 8685 |
| Honda Motor Co | 3930,0 | +1,29 | 3880,0 | 1819 |
| Japan Telecom* | 357,0 | -1,11 | 361,0 | 2 |
| Kao Corp | 2205,0 | +0,46 | 2195,0 | 2014 |
| KDDI* | 401,0 | +0,25 | 400,0 | 9 |
| Mitsubishi Fin Gr* | 438,0 | -1,57 | 445,0 | 24 |
| Mitsubishi Chem | 208,0 | -2,80 | 214,0 | 3467 |
| Mitsubishi Electric | 319,0 | -2,74 | 328,0 | 4540 |
| NEC Corp | 418,0 | -3,24 | 432,0 | 12761 |
| Nippon Steel Corp | 136,0 | -0,73 | 137,0 | 17106 |
| Nissan Motor Co | 884,0 | -0,45 | 888,0 | 5910 |
| NTT* | 432,0 | -1,82 | 440,0 | 12 |
| NTT DoCoMo* | 251,0 | -1,95 | 256,0 | 83 |
| Pioneer | 2435,0 | -1,22 | 2465,0 | 967 |
| Ricoh | 1680,0 | -1,06 | 1698,0 | 1763 |
| Seikisui House | 875,0 | -1,02 | 884,0 | 1128 |
| Shin-Etsu Chem | 3440,0 | -3,10 | 3550,0 | 1450 |
| Sony | 2930,0 | +0,34 | 2920,0 | 3572 |
| Sumitomo Chem | 332,0 | — | 332,0 | 3549 |
| TDK Corp | 4910,0 | -1,21 | 4970,0 | 697 |
| Toshiba Corp | 324,0 | -2,11 | 331,0 | 10854 |
| Toyota Motor Co | 2680,0 | +0,37 | 2670,0 | 3245 |
| UFJ Holdings* | 104,0 | -3,70 | 108,0 | 50 |
| Гонконг (HKD) | ||||
| Cheung Kong | 44,80 | -1,10 | 45,30 | 5933 |
| China Mobile | 16,20 | -2,11 | 16,55 | 16937 |
| China Unicom | 4,28 | — | 4,28 | 4949 |
| CLP Holdings | 33,40 | +1,21 | 33,00 | 2193 |
| CNOOC | 10,50 | -0,94 | 10,60 | 11276 |
| Hang Seng Bank | 81,00 | +0,62 | 80,50 | 1441 |
| Henderson Land | 19,55 | -2,98 | 20,15 | 4527 |
| HSBC Holdings | 90,00 | +0,84 | 89,25 | 9061 |
| Hutchison | 45,50 | -0,66 | 45,80 | 7895 |
| Франция (EUR) | ||||
| Alcatel | 6,92 | -6,11 | 7,37 | 11429 |
| Axa | 12,62 | -5,54 | 13,36 | 9953 |
| BNP Paribas | 41,00 | -5,16 | 43,23 | 4547 |
| Bouygues | 22,20 | -2,37 | 22,74 | 661 |
| Danon | 115,50 | -1,37 | 117,10 | 732 |
| EADS | 7,84 | -5,43 | 8,29 | 1801 |
| France Telecom | 19,49 | -5,20 | 20,56 | 7671 |
| Lafarge | 56,95 | -5,08 | 60,00 | 605 |
| Michelin | 30,54 | -3,84 | 31,76 | 804 |
| Pechiney | 24,06 | -5,61 | 25,49 | 282 |
| Peugeot | 38,60 | -4,57 | 40,45 | 972 |
| Renault | 35,16 | -3,41 | 36,40 | 1110 |
| Sanofi-Synthelab | 51,80 | -4,25 | 54,10 | 2118 |
| Schneider Elec | 40,01 | -2,68 | 41,11 | 1150 |
| STMicroelectronics | 17,96 | -4,72 | 18,85 | 4880 |
| Total Fina Elf | 119,90 | -3,31 | 124,00 | 3182 |
| Vivendi Universal | 13,90 | -4,79 | 14,60 | 5768 |
| Великобритания (GBp) | ||||
| ARM Holdings | 71,46 | -4,36 | 74,50 | 20242 |
| BAE System | 134,07 | -3,69 | 135,50 | 37800 |
| Barclays | 420,50 | -1,65 | 424,00 | 26989 |
| BP | 409,25 | -1,69 | 414,50 | 41121 |
| BAT | 598,10 | +0,34 | 593,00 | 6083 |
| British Airways | 137,50 | -4,01 | 143,25 | 10433 |
| British Telecom | 179,98 | -4,99 | 190,50 | 29936 |
| Cable & Wireless | 92,00 | -2,12 | 94,50 | 16117 |
| Cadbury Schweppes | 347,72 | -1,97 | 355,00 | 10998 |
| HSBC Hldg | 700,01 | -2,18 | 709,50 | 38883 |
| Lloyds TSB Grp | 421,34 | -2,97 | 430,00 | 22500 |
| Marks & Spencer | 308,83 | -3,92 | 318,50 | 11331 |
| Prudential | 382,09 | -5,28 | 402,25 | 10541 |
| Reuters Group | 161,27 | -7,47 | 174,00 | 26257 |
| Rio Tinto | 1156,00 | -3,14 | 1179,00 | 5784 |
| Sainsbury | 261,49 | -3,17 | 268,00 | 14161 |
| Shell Trnpt | 395,25 | -2,41 | 405,00 | 32243 |
| Unilever | 552,16 | +1,38 | 542,50 | 24214 |
| Vodafone Airtch | 120,49 | -2,44 | 123,00 | 238713 |
| Германия (EUR) | ||||
| Allianz AG | 62,24 | -7,59 | 67,35 | 5202 |
| BASF | 35,96 | -4,99 | 37,85 | 3213 |
| Bayer AG | 17,09 | -6,25 | 18,23 | 5088 |
| BMW | 26,96 | -6,03 | 28,69 | 2957 |
| Commerzbank AG | 8,47 | -6,72 | 9,08 | 2877 |
| Daimler-Chrysler | 26,00 | -4,62 | 27,26 | 5032 |
| Deutsche Bank n | 47,15 | -4,07 | 49,15 | 4736 |
| Dt Telekom n | 11,61 | -5,61 | 12,30 | 22286 |
| Hypovereinsbank | 11,11 | -8,18 | 12,10 | 3703 |
| Infineon Tech | 6,62 | -7,28 | 7,14 | 9442 |
| Merck KGaA | 27,26 | -0,40 | 27,37 | 74 |
| Munich Re | 86,18 | -7,08 | 92,75 | 1911 |
| Sap AG | 86,72 | -5,12 | 91,40 | 1290 |
| Siemens | 40,17 | -4,43 | 42,03 | 6938 |
| Volkswagen AG | 29,14 | -5,51 | 30,84 | 2377 |
| Финляндия (EUR) | ||||
| Nokia | 14,55 | -4,96 | 15,31 | 25234 |
| Sonera Corp | 0,00 | — | 4,93 | 0 |
| Stora Enso | 9,11 | -0,11 | 9,12 | 3853 |
| Швейцария (CHF) | ||||
| Ciba Special | 85,70 | -3,16 | 88,50 | 344 |
| Lonza Grp AG | 66,50 | -17,60 | 80,70 | 4168 |
| Adecco | 46,65 | -4,41 | 48,80 | 776 |
| CS Group | 32,60 | -4,68 | 34,20 | 10311 |
| Nestle | 267,00 | -0,56 | 268,50 | 1942 |
| Novartis | 51,60 | -3,10 | 53,25 | 11022 |
| Rentenanstalt | 149,00 | -1,32 | 151,00 | 1 |
| Swisscom | 397,00 | -1,85 | 404,50 | 172 |
| Roche | 89,80 | +3,16 | 87,05 | 7654 |
| Swiss Re | 80,15 | -5,48 | 84,80 | 1342 |
| UBS AG | 69,10 | -2,68 | 71,00 | 8446 |
| Zurich Fin | 144,00 | -4,16 | 150,25 | 1129 |
| Швеция (SEK) | ||||
| ABB | 24,50 | -1,61 | 24,90 | 2558 |
| Electrolux | 142,00 | -3,07 | 146,50 | 2186 |
| Ericsson | 7,65 | -5,56 | 8,10 | 266521 |
| Nordea | 38,00 | -0,52 | 38,20 | 9023 |
| Volvo | 153,00 | -4,97 | 161,00 | 2000 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,47 | +0,14 | 1,49 | 2 |
| Fiat | 6,45 | -0,34 | 6,82 | 11 |
| Olivetti | 0,99 | -0,03 | 0,99 | 1 |
| Pirelli | 0,82 | +0,05 | 0,85 | 4 |
| TIM | 4,02 | -0,35 | 4,04 | 129 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 15,00 | -5,24 | 15,83 | 10731 |
| Aegon NV | 8,29 | -7,79 | 8,99 | 8989 |
| Ahold Kon | 6,30 | -8,83 | 6,91 | 18758 |
| Fortis | 14,15 | -6,60 | 15,15 | 6107 |
| ING Grp | 13,44 | -7,57 | 14,54 | 15929 |
| Philips | 15,37 | -6,96 | 16,52 | 7300 |
| Royal Dutch | 38,10 | -2,83 | 39,21 | 7642 |
| Канада (CAD) | ||||
| Alcan Inc | 41,25 | -0,15 | 41,31 | 350 |
| Bank of Montreal | 40,83 | -0,24 | 40,93 | 449 |
| Bank Nova Scotia | 58,75 | +0,26 | 58,60 | 803 |
| BCE Inc | 28,30 | +0,18 | 28,25 | 1280 |
| Bombardier | 3,94 | +0,77 | 3,91 | 7871 |
| Imperial Oil | 44,25 | -0,27 | 44,37 | 187 |
| Loblaw Cos Ltd | 59,76 | +0,69 | 59,35 | 147 |
| Nortel Networks | 4,11 | -1,91 | 4,19 | 18397 |
| Royal Bank of Canada | 60,00 | — | 60,00 | 763 |
| США ($) | ||||
| Abbott Labs | 41,45 | -3,72 | 43,05 | 2447 |
| Agilent Tech | 15,85 | -4,00 | 16,51 | 690 |
| Alcoa | 22,17 | -2,46 | 22,73 | 893 |
| Allstate Corp | 36,24 | -1,31 | 36,72 | 914 |
| Alltel | 47,30 | -2,55 | 48,54 | 346 |
| Amer Electric Power | 26,02 | -3,09 | 26,85 | 992 |
| Amer Express Co | 39,81 | -1,99 | 40,62 | 2669 |
| AIG | 55,87 | -3,59 | 57,95 | 2398 |
| Amgen | 60,60 | -2,74 | 62,31 | 9962 |
| Analog Devices | 33,79 | -3,26 | 34,93 | 1199 |
| Anheuser-Busch | 51,68 | -0,12 | 51,74 | 754 |
| AOL Time Warner | 13,85 | -2,74 | 14,24 | 8511 |
| Apple Comp Inc | 18,20 | -3,19 | 18,80 | 4014 |
| Applied Materials | 13,86 | -3,14 | 14,31 | 13605 |
| AT&T | 17,64 | -2,65 | 18,12 | 2715 |
| AT&T Wireless Gr | 6,70 | -1,18 | 6,78 | 6221 |
| Automatic Data Proc | 33,40 | -1,07 | 33,76 | 1056 |
| Bank of America | 72,80 | -1,83 | 74,16 | 2295 |
| Bank of New York | 26,33 | -3,20 | 27,20 | 607 |
| Bank One | 36,93 | -2,09 | 37,72 | 1273 |
| Baxter Int | 22,31 | -0,84 | 22,50 | 2460 |
| BCE Inc | 20,41 | -1,31 | 20,68 | 57 |
| Bellsouth Corp | 25,76 | -2,61 | 26,45 | 1966 |
| Berkshire cl a* | 72,90 | -0,88 | 73,55 | 1 |
| Berkshire cl b* | 2,44 | -0,85 | 2,46 | 3 |
| Boeing Co | 29,35 | -3,52 | 30,42 | 1417 |
| Bristol Myers sq | 24,11 | -6,62 | 25,82 | 7053 |
| Cardinal Health | 57,10 | -2,69 | 58,68 | 1702 |
| Carnival | 29,33 | -1,25 | 29,70 | 1826 |
| Caterpillar Inc | 51,97 | -1,89 | 52,97 | 722 |
| Charles Schwab | 9,12 | -5,00 | 9,60 | 1458 |
| ChevronTexaco | 66,64 | -0,98 | 67,30 | 950 |
| Cigna | 53,35 | -1,86 | 54,36 | 460 |
| Cisco | 16,15 | -2,89 | 16,63 | 27890 |
| Citigroup | 38,46 | -1,76 | 39,15 | 5350 |
| Coca-Cola Co | 44,01 | +0,14 | 43,95 | 1735 |
| Colgate Palmoliv | 58,02 | -0,94 | 58,57 | 584 |
| Costco Wholesale | 34,35 | -3,29 | 35,52 | 2141 |
| Cox Comms | 29,43 | -2,36 | 30,14 | 806 |
| Daimler-Chrysler | 30,44 | -3,40 | 31,51 | 223 |
| Delta Air Lines | 13,62 | -4,15 | 14,21 | 1037 |
| Dow Chemical Co | 31,04 | -2,85 | 31,95 | 1156 |
| Du Pont Co | 41,29 | -2,13 | 42,19 | 1189 |
| Eastman Kodak | 29,82 | -1,42 | 30,25 | 684 |
| Eli Lilly | 60,65 | -4,53 | 63,53 | 3054 |
| EMC Corp | 9,46 | -5,40 | 10,00 | 3685 |
| Emerson Electric | 48,59 | -0,12 | 48,65 | 637 |
| Exelon | 55,85 | -0,39 | 56,07 | 498 |
| Exxon Mobil | 35,17 | -0,79 | 35,45 | 3061 |
| Fannie Mae | 73,00 | -0,90 | 73,66 | 1208 |
| First Data Corp | 39,95 | -2,82 | 41,11 | 1571 |
| Fleetboston Fin | 28,34 | -3,04 | 29,23 | 993 |
| Ford Motor Co | 9,85 | -1,70 | 10,02 | 3537 |
| Gap Inc | 16,60 | +1,34 | 16,38 | 3099 |
| Genentech | 53,00 | +39,84 | 37,90 | 16003 |
| General Elec Co | 27,63 | -0,79 | 27,85 | 7000 |
| General Motors | 33,75 | -1,92 | 34,41 | 2047 |
| Gillette Co | 32,63 | -0,82 | 32,90 | 1003 |
| Goldman Sachs Gr | 75,21 | -1,94 | 76,70 | 1853 |
| HJ Heinz Co | 31,10 | -0,70 | 31,32 | 313 |
| Halliburton Co | 23,45 | -1,35 | 23,77 | 1279 |
| HCA-Healthcare | 33,23 | +0,79 | 32,97 | 1216 |
| Hewlett-Packard | 17,12 | -4,62 | 17,95 | 5007 |
| Home Depot Inc | 28,19 | -3,43 | 29,19 | 6489 |
| Honeywell Int | 24,03 | -3,49 | 24,90 | 958 |
| Illinois Tool Works | 63,77 | -2,83 | 65,63 | 388 |
| Intel Corp | 18,88 | -3,18 | 19,50 | 29518 |
| IBM | 87,13 | -2,09 | 88,99 | 2989 |
| Intl Paper | 36,30 | -2,24 | 37,13 | 843 |
| Johnson&Johnson | 54,64 | -2,50 | 56,04 | 4313 |
| J P Morgan Chase | 30,36 | -2,85 | 31,25 | 3393 |
| Kimberly-Clark | 49,63 | -1,33 | 50,30 | 847 |
| Kohls | 52,02 | -2,58 | 53,40 | 1815 |
| Kroger | 15,03 | -1,05 | 15,19 | 1231 |
| Lehman Brothers | 66,31 | -1,44 | 67,28 | 781 |
| Lockheed Martin | 47,75 | -2,55 | 49,00 | 504 |
| Lowes Cos | 41,00 | -7,45 | 44,30 | 7413 |
| Lucent Tech | 2,30 | -2,54 | 2,36 | 11902 |
| Marsh & McLennan | 48,92 | -1,21 | 49,52 | 630 |
| MBNA Corp | 18,80 | -5,29 | 19,85 | 2112 |
| McDonalds Corp | 18,18 | -1,84 | 18,52 | 1624 |
| Medtronic | 48,38 | -0,35 | 48,55 | 2025 |
| Merck & Co | 56,66 | -4,76 | 59,49 | 5229 |
| Merrill Lynch | 40,85 | -3,59 | 42,37 | 2733 |
| Metlife Inc | 27,01 | -0,84 | 27,24 | 2056 |
| Micron Tech | 10,00 | -3,38 | 10,35 | 3483 |
| Microsoft | 25,13 | -1,72 | 25,57 | 26049 |
| Minnesota Mining | 124,15 | -1,04 | 125,45 | 772 |
| MS Dean Witter | 43,16 | -3,23 | 44,60 | 2518 |
| Motorola Inc | 8,68 | -2,47 | 8,90 | 5030 |
| Occidental Petr | 31,09 | +0,36 | 30,98 | 466 |
| Omnicom Group | 65,85 | -1,64 | 66,95 | 547 |
| Oracle Corp | 12,27 | -2,31 | 12,56 | 17704 |
| Pfizer Inc | 31,94 | -4,97 | 33,61 | 17885 |
| Philip Morris | 33,49 | +0,57 | 33,30 | 2742 |
| Raytheon Co | 32,10 | -0,77 | 32,35 | 798 |
| SBC Comms | 24,15 | -3,21 | 24,95 | 2708 |
| Schering-plough | 17,45 | -3,38 | 18,06 | 4400 |
| Sears Roebuck | 26,90 | -1,47 | 27,30 | 1348 |
| Sprint | 11,82 | -1,91 | 12,05 | 1084 |
| Tenet Healthcare | 15,99 | -0,56 | 16,08 | 718 |
| Texas Instrument | 18,83 | -3,88 | 19,59 | 3252 |
| Textron Inc | 32,12 | -2,04 | 32,79 | 200 |
| Tyco Int | 16,40 | -2,90 | 16,89 | 3592 |
| Unisys Corp | 10,26 | -4,29 | 10,72 | 393 |
| UPS | 61,81 | -0,39 | 62,05 | 994 |
| United Tech | 66,80 | -1,02 | 67,49 | 1019 |
| Unitedhealth Gr | 95,05 | -0,38 | 95,41 | 1101 |
| US Bancorp | 22,79 | -2,31 | 23,33 | 1294 |
| Verizon Comm | 35,63 | -1,44 | 36,15 | 3119 |
| Wachovia | 38,88 | -2,21 | 39,76 | 763 |
| Wal-Mart Stores | 52,69 | -0,43 | 52,92 | 3570 |
| Walt Disney Co | 17,90 | -2,93 | 18,44 | 3169 |
| Washington Mutual | 38,78 | -3,48 | 40,18 | 1865 |
| Wells Fargo | 47,68 | -1,47 | 48,39 | 1439 |
| Xerox Corp | 10,52 | -2,14 | 10,75 | 756 |
По данным агентства Reuters.