| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Великобритания (GBp) | ||||
| ARM Holdings | 85,76 | -1,44 | 86,75 | 11182 |
| BAE System | 152,56 | +0,49 | 152,75 | 26218 |
| Barclays | 468,11 | +9,40 | 436,00 | 169234 |
| BP | 422,52 | +1,01 | 421,00 | 53583 |
| BAT | 643,72 | -0,62 | 646,00 | 6020 |
| British Airways | 162,14 | -0,46 | 163,75 | 10177 |
| British Telecom | 192,33 | +0,13 | 192,75 | 27330 |
| Cable & Wireless | 116,31 | +0,43 | 116,25 | 11184 |
| Cadbury Schweppes | 387,64 | -0,06 | 386,75 | 13816 |
| HSBC Hldg | 763,63 | -0,07 | 767,50 | 35957 |
| Lloyds TSB Grp | 433,85 | -1,36 | 441,00 | 140103 |
| Marks & Spencer | 304,45 | +0,33 | 304,00 | 13498 |
| Prudential | 397,95 | -0,19 | 402,75 | 20053 |
| Reuters Group | 233,44 | +0,21 | 233,00 | 13213 |
| Rio Tinto | 1274,46 | +0,24 | 1273,00 | 13374 |
| Sainsbury | 281,54 | +2,74 | 273,50 | 20966 |
| Shell Trnpt | 392,40 | +1,62 | 386,25 | 110562 |
| Unilever | 508,95 | +0,59 | 508,00 | 10516 |
| Vodafone Airtch | 116,34 | +0,43 | 116,00 | 232241 |
| Германия (EUR) | ||||
| Allianz AG | 86,54 | -2,65 | 88,90 | 5511 |
| BASF | 39,80 | -3,86 | 41,40 | 6979 |
| Bayer AG | 19,08 | -4,12 | 19,90 | 8756 |
| BMW | 33,35 | -2,06 | 34,05 | 2589 |
| Commerzbank AG | 13,20 | -2,00 | 13,47 | 3022 |
| Daimler-Chrysler | 31,03 | -0,39 | 31,15 | 3545 |
| Deutsche Bank n | 53,07 | -1,41 | 53,83 | 4407 |
| Dt Telekom n | 13,36 | -0,67 | 13,45 | 13559 |
| Hypovereinsbank | 14,74 | -1,01 | 14,89 | 2574 |
| Infineon Tech | 10,64 | -2,92 | 10,96 | 10963 |
| Merck KGaA | 24,65 | +2,28 | 24,10 | 67 |
| Munich Re | 94,75 | -2,48 | 97,16 | 2756 |
| Sap AG | 98,80 | -1,94 | 100,75 | 986 |
| Siemens | 49,25 | -0,91 | 49,70 | 5136 |
| Volkswagen AG | 37,44 | -0,74 | 37,72 | 1628 |
| Финляндия (EUR) | ||||
| Nokia | 12,52 | +0,40 | 12,47 | 31197 |
| Stora Enso | 10,54 | -2,41 | 10,80 | 2294 |
| Швейцария (CHF) | ||||
| Ciba Special | 91,55 | -1,40 | 92,85 | 282 |
| Lonza Grp AG | 64,55 | -0,62 | 64,95 | 278 |
| Adecco | 66,15 | -0,68 | 66,60 | 1537 |
| CS Group | 43,20 | +1,17 | 42,70 | 11017 |
| Nestle | 273,50 | +0,18 | 273,00 | 645 |
| Novartis | 51,75 | -0,19 | 51,85 | 4440 |
| Rentenanstalt | 221,00 | -1,34 | 224,00 | 1 |
| Swisscom | 369,50 | -0,14 | 370,00 | 110 |
| Roche | 110,00 | -0,45 | 110,50 | 1444 |
| Swiss Re | 84,85 | -2,47 | 87,00 | 2204 |
| UBS AG | 78,80 | +0,13 | 78,70 | 4327 |
| Zurich Fin | 162,00 | -1,82 | 165,00 | 977 |
| Швеция (SEK) | ||||
| ABB | 39,90 | +1,27 | 39,40 | 6975 |
| Electrolux | 168,50 | -0,59 | 169,50 | 1267 |
| Ericsson | 11,30 | +0,89 | 11,20 | 135496 |
| Nordea | 38,90 | +0,26 | 38,80 | 6408 |
| Volvo | 198,00 | -0,50 | 199,00 | 1302 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,40 | -1,34 | 1,42 | 17483 |
| Fiat | 5,88 | -3,51 | 6,10 | 17024 |
| TIM | 4,04 | -0,59 | 4,06 | 33055 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 16,44 | +0,61 | 16,34 | 15741 |
| Aegon NV | 11,00 | — | 10,65 | 22250 |
| Ahold Kon | 7,05 | +0,28 | 7,03 | 4547 |
| Fortis | 15,65 | +0,90 | 15,51 | 4448 |
| ING Grp | 17,06 | -0,99 | 17,23 | 9928 |
| Philips | 17,91 | -1,43 | 18,19 | 6871 |
| Royal Dutch | 38,80 | +1,89 | 38,18 | 7141 |
| Канада (CAD) | ||||
| Alcan Inc | 49,00 | +0,53 | 48,74 | 344 |
| Bank of Montreal | 42,25 | -0,19 | 42,33 | 351 |
| Bank Nova Scotia | 59,19 | +0,07 | 59,15 | 450 |
| BCE Inc | 30,50 | +0,16 | 30,45 | 532 |
| Bombardier | 4,85 | -2,02 | 4,95 | 2500 |
| Imperial Oil | 47,65 | +0,21 | 47,55 | 73 |
| Loblaw Cos Ltd | 62,75 | -0,40 | 63,00 | 108 |
| Nortel Networks | 4,00 | — | 4,00 | 6399 |
| Royal Bank of Canada | 58,13 | +1,10 | 57,50 | 660 |
| США ($) | ||||
| Abbott Labs | 39,44 | +2,18 | 38,60 | 1771 |
| Agilent Tech | 20,67 | +0,44 | 20,58 | 445 |
| Alcoa | 26,55 | +0,38 | 26,45 | 1398 |
| Allstate Corp | 36,64 | +0,55 | 36,44 | 746 |
| Alltel | 46,43 | -0,34 | 46,59 | 230 |
| Amer Electric Power | 27,35 | -0,58 | 27,51 | 351 |
| Amer Express Co | 44,11 | +1,29 | 43,55 | 1608 |
| AIG | 61,77 | -0,52 | 62,09 | 2523 |
| Amgen | 66,82 | +1,14 | 66,07 | 3702 |
| Analog Devices | 37,47 | -2,04 | 38,25 | 1374 |
| Anheuser-Busch | 51,46 | +0,90 | 51,22 | 826 |
| AOL Time Warner | 14,99 | +0,60 | 14,90 | 5256 |
| Apple Comp Inc | 20,02 | +1,99 | 19,63 | 1197 |
| Applied Materials | 18,92 | +1,99 | 18,55 | 14639 |
| AT&T | 21,08 | -1,31 | 21,36 | 1531 |
| AT&T Wireless Gr | 7,73 | -3,01 | 7,97 | 7780 |
| Automatic Data Proc | 37,11 | +0,60 | 36,89 | 703 |
| Bank of America | 80,21 | -0,48 | 80,60 | 1884 |
| Bank of New York | 28,95 | +0,14 | 28,91 | 942 |
| Bank One | 38,74 | +0,36 | 38,60 | 918 |
| Baxter Int | 28,11 | +1,92 | 27,58 | 719 |
| BCE Inc | 21,91 | +1,01 | 21,69 | 65 |
| Bellsouth Corp | 25,69 | -0,46 | 25,81 | 1006 |
| Berkshire cl a* | 71,95 | +0,07 | 71,90 | 1 |
| Berkshire cl b* | 2,40 | — | 2,40 | 4 |
| Boeing Co | 31,73 | -0,56 | 31,91 | 624 |
| Bristol Myers sq | 25,61 | +0,51 | 25,48 | 2877 |
| Cardinal Health | 57,19 | +1,54 | 56,32 | 1744 |
| Carnival | 34,18 | +0,53 | 34,00 | 707 |
| Caterpillar Inc | 66,74 | +0,95 | 66,11 | 1020 |
| Charles Schwab | 10,22 | +1,19 | 10,10 | 1028 |
| ChevronTexaco | 71,84 | +1,35 | 70,88 | 838 |
| Cigna | 44,25 | +1,21 | 43,72 | 580 |
| Cisco | 17,64 | -0,06 | 17,65 | 29000 |
| Citigroup | 43,65 | +0,30 | 43,52 | 3788 |
| Coca-Cola Co | 44,47 | +0,84 | 44,10 | 1084 |
| Colgate Palmoliv | 54,42 | -0,78 | 54,85 | 459 |
| Costco Wholesale | 29,15 | +0,90 | 28,89 | 8419 |
| Cox Comms | 31,83 | -1,00 | 32,15 | 675 |
| Daimler-Chrysler | 35,34 | +0,06 | 35,32 | 122 |
| Delta Air Lines | 10,61 | +0,95 | 10,51 | 460 |
| Dow Chemical Co | 33,83 | -0,50 | 34,00 | 1063 |
| Du Pont Co | 42,68 | -0,23 | 42,78 | 870 |
| Eastman Kodak | 27,62 | +1,06 | 27,33 | 775 |
| Eli Lilly | 63,57 | +1,00 | 62,94 | 824 |
| EMC Corp | 11,21 | +3,32 | 10,85 | 11160 |
| Emerson Electric | 51,45 | -0,89 | 51,91 | 802 |
| Exelon | 59,23 | +1,08 | 58,60 | 565 |
| Exxon Mobil | 36,20 | +1,26 | 35,75 | 4574 |
| Fannie Mae | 64,01 | -0,76 | 64,50 | 2072 |
| First Data Corp | 37,50 | -0,37 | 37,64 | 1331 |
| Fleetboston Fin | 29,80 | +0,27 | 29,72 | 1027 |
| Ford Motor Co | 10,68 | +0,28 | 10,65 | 1230 |
| Gap Inc | 18,03 | +1,81 | 17,71 | 2484 |
| Genentech | 76,10 | +0,52 | 75,71 | 868 |
| General Elec Co | 27,84 | +0,58 | 27,68 | 3464 |
| General Motors | 36,54 | -0,05 | 36,56 | 1067 |
| Gillette Co | 30,73 | +1,45 | 30,29 | 1309 |
| Goldman Sachs Gr | 84,35 | +0,36 | 84,05 | 1243 |
| HJ Heinz Co | 33,10 | -0,84 | 33,38 | 369 |
| Halliburton Co | 23,24 | +3,29 | 22,50 | 1604 |
| HCA-Healthcare | 35,06 | +1,62 | 34,50 | 654 |
| Hewlett-Packard | 19,35 | -2,71 | 19,89 | 5663 |
| Home Depot Inc | 31,85 | +1,69 | 31,32 | 3950 |
| Honeywell Int | 27,68 | +0,25 | 27,61 | 542 |
| Illinois Tool Works | 67,97 | -0,53 | 68,33 | 266 |
| Intel Corp | 24,21 | +0,29 | 24,14 | 26488 |
| IBM | 80,30 | +0,69 | 79,75 | 1806 |
| Intl Paper | 38,17 | +0,08 | 38,14 | 586 |
| Johnson&Johnson | 51,09 | +1,75 | 50,21 | 2602 |
| J P Morgan Chase | 32,76 | -0,70 | 32,99 | 3429 |
| Kimberly-Clark | 48,10 | +0,21 | 48,00 | 468 |
| Kohls | 61,39 | +1,24 | 60,64 | 3562 |
| Kroger | 17,11 | +0,41 | 17,04 | 699 |
| Lehman Brothers | 63,29 | +1,02 | 62,65 | 1354 |
| Lockheed Martin | 49,90 | -1,96 | 50,90 | 1289 |
| Lowes Cos | 46,30 | +1,07 | 45,81 | 1400 |
| Lucent Tech | 1,75 | +1,16 | 1,73 | 4398 |
| Marsh & McLennan | 48,94 | +0,58 | 48,66 | 636 |
| MBNA Corp | 22,58 | +2,64 | 22,00 | 2658 |
| McDonalds Corp | 22,00 | +0,82 | 21,82 | 1080 |
| Medtronic | 51,97 | -0,15 | 52,05 | 1312 |
| Merck & Co | 55,31 | +2,01 | 54,22 | 2435 |
| Merrill Lynch | 49,99 | -2,46 | 51,25 | 4287 |
| Metlife Inc | 28,73 | +0,60 | 28,56 | 736 |
| Micron Tech | 13,81 | +0,29 | 13,77 | 3237 |
| Microsoft | 25,68 | +0,12 | 25,65 | 21343 |
| Minnesota Mining | 138,71 | +0,36 | 138,21 | 561 |
| MS Dean Witter | 47,09 | — | 47,09 | 1806 |
| Motorola Inc | 9,16 | -1,40 | 9,29 | 2435 |
| Occidental Petr | 32,79 | +0,71 | 32,56 | 369 |
| Omnicom Group | 71,91 | +1,00 | 71,20 | 322 |
| Oracle Corp | 11,44 | -0,09 | 11,45 | 18932 |
| Pfizer Inc | 32,61 | +0,49 | 32,45 | 5303 |
| Philip Morris | 39,69 | -1,27 | 40,20 | 1666 |
| Raytheon Co | 30,02 | -0,86 | 30,28 | 455 |
| SBC Comms | 23,41 | -0,17 | 23,45 | 1547 |
| Schering-plough | 16,34 | +0,43 | 16,27 | 1411 |
| Sears Roebuck | 40,55 | +0,37 | 40,40 | 1159 |
| Sprint | 13,74 | -2,21 | 14,05 | 1268 |
| Tenet Healthcare | 14,38 | +10,19 | 13,05 | 4977 |
| Texas Instrument | 18,25 | — | 18,25 | 2212 |
| Textron Inc | 41,12 | -1,30 | 41,66 | 345 |
| Tyco Int | 18,00 | +0,84 | 17,85 | 2187 |
| Unisys Corp | 11,79 | +1,11 | 11,66 | 162 |
| UPS | 62,72 | +0,59 | 62,35 | 513 |
| United Tech | 72,91 | -0,64 | 73,38 | 694 |
| Unitedhealth Gr | 49,83 | +2,13 | 48,79 | 1472 |
| US Bancorp | 23,74 | +0,34 | 23,66 | 1272 |
| Verizon Comm | 35,59 | -1,28 | 36,05 | 1682 |
| Wachovia | 42,90 | +0,30 | 42,77 | 1079 |
| Wal-Mart Stores | 57,30 | +2,80 | 55,74 | 4895 |
| Walt Disney Co | 21,62 | +0,98 | 21,41 | 2125 |
| Washington Mutual | 38,63 | -0,57 | 38,85 | 1286 |
| Wells Fargo | 49,86 | -0,22 | 49,97 | 1230 |
| Xerox Corp | 10,25 | +0,10 | 10,24 | 1128 |
По данным агентства Reuters.