| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 0,0 | — | 6,8 | 0 |
| ANZ Banking Grp | 18,5 | +0,49 | 18,4 | 3857 |
| CommonWealth Bank | 27,9 | -1,06 | 28,2 | 3333 |
| National Australian | 31,0 | -0,45 | 31,1 | 2420 |
| Bank | ||||
| News Corp | 12,5 | +0,16 | 12,5 | 7047 |
| Telstra Corp | 4,8 | — | 4,8 | 16440 |
| Westpac Banking | 16,7 | +0,24 | 16,6 | 4649 |
| Япония (JPY) | ||||
| Asahi Kasei | 545,0 | +3,42 | 527,0 | 9449 |
| Daiwa Securities | 866,0 | +4,46 | 829,0 | 21452 |
| Fuji Photo Film | 3300,0 | +2,17 | 3230,0 | 2723 |
| Fujitsu Ltd | 690,0 | +7,31 | 643,0 | 50276 |
| Honda Motor Co | 4420,0 | +0,45 | 4400,0 | 2826 |
| Japan Telecom* | 360,0 | +1,12 | 356,0 | 8 |
| Kao Corp | 2385,0 | +0,85 | 2365,0 | 1746 |
| KDDI* | 635,0 | -1,55 | 645,0 | 15 |
| Mitsubishi Fin Gr* | 863,0 | -1,26 | 874,0 | 27 |
| Mitsubishi Chem | 287,0 | -2,05 | 293,0 | 11172 |
| Mitsubishi Electric | 502,0 | -2,33 | 514,0 | 8810 |
| NEC Corp | 928,0 | +1,75 | 912,0 | 10936 |
| Nippon Steel Corp | 228,0 | +0,44 | 227,0 | 162701 |
| Nissan Motor Co | 1296,0 | -0,08 | 1297,0 | 7763 |
| NTT* | 518,0 | -0,58 | 521,0 | 30 |
| NTT DoCoMo* | 273,0 | +1,11 | 270,0 | 67 |
| Pioneer | 2720,0 | +0,55 | 2705,0 | 957 |
| Ricoh | 1929,0 | +0,05 | 1928,0 | 2381 |
| Seikisui House | 1090,0 | -0,64 | 1097,0 | 2007 |
| Shin-Etsu Chem | 4560,0 | — | 4560,0 | 793 |
| Sony | 4030,0 | +2,28 | 3940,0 | 6694 |
| Sumitomo Chem | 416,0 | — | 416,0 | 2385 |
| TDK Corp | 7240,0 | +2,84 | 7040,0 | 614 |
| Toshiba Corp | 504,0 | +2,02 | 494,0 | 11203 |
| Toyota Motor Co | 3450,0 | +1,77 | 3390,0 | 3757 |
| UFJ Holdings* | 551,0 | -0,18 | 552,0 | 55 |
| Гонконг (HKD) | ||||
| Cheung Kong | 65,75 | — | 65,75 | 5364 |
| China Mobile | 23,05 | -0,43 | 23,15 | 26758 |
| China Unicom | 7,20 | +3,60 | 6,95 | 38910 |
| CLP Holdings | 34,50 | — | 34,50 | 3237 |
| CNOOC | 14,30 | -0,69 | 14,40 | 14626 |
| Hang Seng Bank | 99,25 | +1,02 | 98,25 | 5064 |
| Henderson Land | 32,20 | -1,53 | 32,70 | 5352 |
| HSBC Holdings | 110,50 | -0,90 | 111,50 | 5797 |
| Hutchison | 61,00 | -1,61 | 62,00 | 9241 |
| Франция (EUR) | ||||
| Alcatel | 11,00 | -3,76 | 11,43 | 21395 |
| Axa | 15,78 | +0,13 | 15,76 | 9852 |
| BNP Paribas | 45,77 | -0,09 | 45,81 | 3057 |
| Bouygues | 24,45 | -1,17 | 24,74 | 585 |
| Danon | 132,90 | -0,08 | 133,00 | 744 |
| EADS | 15,74 | -0,44 | 15,81 | 2402 |
| France Telecom | 21,25 | -0,93 | 21,45 | 8084 |
| Lafarge | 59,75 | -1,48 | 60,65 | 722 |
| Michelin | 34,04 | -0,93 | 34,36 | 372 |
| Pechiney | 47,94 | -0,06 | 47,97 | 561 |
| Peugeot | 36,97 | +0,98 | 36,61 | 1328 |
| Renault | 55,05 | +0,82 | 54,60 | 1153 |
| Sanofi-Synthelab | 52,90 | -0,47 | 53,15 | 1171 |
| Schneider Elec | 47,12 | -1,38 | 47,78 | 681 |
| STMicroelectronics | 23,06 | -1,79 | 23,48 | 6993 |
| Total Fina Elf | 136,90 | -0,73 | 137,90 | 1981 |
| Vivendi Universal | 17,30 | -2,26 | 17,70 | 5133 |
| Великобритания (GBp) | ||||
| ARM Holdings | 115,50 | -1,49 | 117,25 | 7888 |
| BAE System | 181,35 | -1,75 | 186,00 | 17187 |
| Barclays | 515,74 | -1,44 | 519,50 | 17274 |
| BP | 425,75 | -1,62 | 432,75 | 70050 |
| BAT | 642,00 | -0,16 | 643,00 | 7704 |
| British Airways | 192,50 | — | 192,50 | 8701 |
| British Telecom | 189,50 | +2,01 | 186,25 | 44357 |
| Cable & Wireless | 127,78 | -0,79 | 127,00 | 25678 |
| Cadbury Schweppes | 386,50 | +0,13 | 386,00 | 7738 |
| HSBC Hldg | 853,62 | -1,04 | 862,00 | 31163 |
| Lloyds TSB Grp | 424,88 | -1,06 | 425,50 | 31812 |
| Marks & Spencer | 305,14 | -2,73 | 311,50 | 12277 |
| Prudential | 460,80 | -1,12 | 468,25 | 30228 |
| Reuters Group | 247,10 | -2,11 | 248,25 | 24344 |
| Rio Tinto | 1428,00 | -3,12 | 1474,00 | 11599 |
| Sainsbury | 266,25 | -0,47 | 267,50 | 9368 |
| Shell Trnpt | 393,98 | -0,32 | 394,25 | 24003 |
| Unilever | 520,50 | -1,14 | 526,50 | 11642 |
| Vodafone Airtch | 123,59 | -0,60 | 125,00 | 272330 |
| Германия (EUR) | ||||
| Allianz AG | 84,09 | -0,78 | 84,75 | 2734 |
| BASF | 39,95 | +0,18 | 39,88 | 2618 |
| Bayer AG | 19,20 | -0,52 | 19,30 | 3826 |
| BMW | 35,40 | — | 35,40 | 1657 |
| Commerzbank AG | 16,10 | +0,25 | 16,06 | 4463 |
| Daimler-Chrysler | 32,14 | -0,53 | 32,31 | 5638 |
| Deutsche Bank n | 57,09 | +0,30 | 56,92 | 3259 |
| Dt Telekom n | 12,78 | -0,85 | 12,89 | 15118 |
| Hypovereinsbank | 16,98 | +0,24 | 16,94 | 7080 |
| Infineon Tech | 12,13 | -3,35 | 12,55 | 10684 |
| Merck KGaA | 30,45 | +4,07 | 29,26 | 220 |
| Munich Re | 96,68 | -0,23 | 96,90 | 1757 |
| Sap AG | 125,23 | -2,01 | 127,80 | 2627 |
| Siemens | 56,30 | -0,97 | 56,85 | 4469 |
| Volkswagen AG | 43,42 | -0,32 | 43,56 | 1770 |
| Финляндия (EUR) | ||||
| Nokia | 14,21 | -3,27 | 14,69 | 101220 |
| Stora Enso | 11,10 | -1,07 | 11,22 | 2863 |
| Швейцария (CHF) | ||||
| Ciba Special | 90,70 | -1,09 | 91,70 | 230 |
| Lonza Grp AG | 66,90 | +0,07 | 66,85 | 431 |
| Adecco | 77,60 | +0,78 | 77,00 | 1333 |
| CS Group | 46,40 | +0,11 | 46,35 | 4396 |
| Nestle | 306,00 | +0,99 | 303,00 | 1154 |
| Novartis | 52,50 | -0,66 | 52,85 | 6502 |
| Swisscom | 388,50 | — | 388,50 | 74 |
| Roche | 110,50 | -0,23 | 110,75 | 2677 |
| Swiss Re | 87,40 | -0,29 | 87,65 | 794 |
| UBS AG | 80,15 | +0,25 | 79,95 | 3242 |
| Zurich Fin | 175,50 | -1,40 | 178,00 | 542 |
| Швеция (SEK) | ||||
| ABB | 44,60 | — | 44,60 | 2305 |
| Electrolux | 182,00 | — | 182,00 | 2216 |
| Ericsson | 13,60 | -4,23 | 14,20 | 340757 |
| Nordea | 47,30 | -0,21 | 47,40 | 9628 |
| Volvo | 198,00 | -1,25 | 200,50 | 1136 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,96 | -1,16 | 1,98 | 50747 |
| Fiat | 7,02 | -0,43 | 7,05 | 7904 |
| TIM | 4,00 | +0,28 | 3,99 | 35200 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 17,10 | -0,64 | 17,21 | 6232 |
| Aegon NV | 10,93 | -1,35 | 11,08 | 6601 |
| Ahold Kon | 8,62 | -1,37 | 8,74 | 2495 |
| Fortis | 15,33 | -1,16 | 15,51 | 3633 |
| ING Grp | 17,43 | -0,97 | 17,60 | 8157 |
| Philips | 22,41 | -2,78 | 23,05 | 9604 |
| Royal Dutch | 40,01 | -0,15 | 40,07 | 7505 |
| Канада (CAD) | ||||
| Alcan Inc | 55,78 | +0,23 | 55,65 | 459 |
| Bank of Montreal | 49,32 | -1,48 | 50,06 | 334 |
| Bank Nova Scotia | 66,25 | -0,70 | 66,72 | 658 |
| BCE Inc | 29,42 | +1,62 | 28,95 | 1125 |
| Bombardier | 6,20 | -0,16 | 6,21 | 1656 |
| Imperial Oil | 52,78 | -0,85 | 53,23 | 69 |
| Loblaw Cos Ltd | 62,71 | +0,02 | 62,70 | 36 |
| Nortel Networks | 6,11 | -0,97 | 6,17 | 10629 |
| Royal Bank of Canada | 63,07 | -1,45 | 64,00 | 782 |
| США ($) | ||||
| Abbott Labs | 42,28 | +0,83 | 41,93 | 1072 |
| Agilent Tech | 24,23 | -0,04 | 24,24 | 434 |
| Alcoa | 30,70 | -0,20 | 30,76 | 1213 |
| Allstate Corp | 40,18 | +2,58 | 39,17 | 2797 |
| Alltel | 49,03 | -0,10 | 49,08 | 170 |
| Amer Electric Power | 29,60 | +0,34 | 29,50 | 328 |
| Amer Express Co | 48,55 | +0,52 | 48,30 | 1347 |
| AIG | 62,05 | -0,70 | 62,49 | 1688 |
| Amgen | 65,55 | +0,34 | 65,33 | 2254 |
| Analog Devices | 42,99 | +0,19 | 42,91 | 871 |
| Anheuser-Busch | 49,42 | +1,08 | 48,89 | 1008 |
| Apple Comp Inc | 22,56 | -9,11 | 24,82 | 8443 |
| Applied Materials | 21,34 | -1,20 | 21,60 | 9144 |
| AT&T | 20,08 | +0,30 | 20,02 | 1574 |
| AT&T Wireless Gr | 8,31 | -1,07 | 8,40 | 2205 |
| Automatic Data Proc | 37,61 | -3,24 | 38,87 | 1098 |
| Bank of America | 82,04 | -0,02 | 82,06 | 1940 |
| Bank of New York | 32,46 | -0,52 | 32,63 | 610 |
| Bank One | 41,87 | +0,65 | 41,60 | 720 |
| Baxter Int | 29,05 | -3,52 | 30,11 | 3007 |
| BCE Inc | 22,38 | +2,47 | 21,84 | 194 |
| Bellsouth Corp | 24,15 | +1,30 | 23,84 | 1813 |
| Berkshire cl a* | 77,65 | +0,88 | 76,98 | 1 |
| Berkshire cl b* | 2,59 | +1,33 | 2,56 | 6 |
| Boeing Co | 37,30 | +0,81 | 37,00 | 930 |
| Bristol Myers sq | 25,19 | -0,36 | 25,28 | 1292 |
| Cardinal Health | 58,38 | +0,14 | 58,30 | 327 |
| Carnival | 34,66 | +1,76 | 34,06 | 1062 |
| Caterpillar Inc | 72,99 | -6,84 | 78,72 | 5180 |
| Charles Schwab | 13,68 | -2,15 | 13,98 | 1945 |
| ChevronTexaco | 74,52 | +0,70 | 74,00 | 606 |
| Cigna | 47,19 | +0,19 | 47,10 | 275 |
| Cisco | 20,86 | -0,76 | 21,02 | 13184 |
| Citigroup | 48,84 | -0,08 | 48,88 | 2929 |
| Coca-Cola Co | 44,79 | -1,17 | 45,32 | 2339 |
| Colgate Palmoliv | 57,90 | -1,23 | 58,62 | 697 |
| Costco Wholesale | 33,99 | +1,04 | 33,64 | 1064 |
| Cox Comms | 33,03 | +0,85 | 32,75 | 439 |
| Daimler-Chrysler | 37,54 | +0,21 | 37,46 | 252 |
| Delta Air Lines | 13,84 | +1,99 | 13,57 | 794 |
| Dow Chemical Co | 35,28 | +0,86 | 34,98 | 861 |
| Du Pont Co | 40,13 | +0,15 | 40,07 | 975 |
| Eastman Kodak | 23,06 | +1,59 | 22,70 | 972 |
| Eli Lilly | 61,73 | +0,11 | 61,66 | 684 |
| EMC Corp | 13,34 | +4,22 | 12,80 | 11125 |
| Emerson Electric | 55,27 | -1,04 | 55,85 | 276 |
| Exelon | 63,98 | -0,59 | 64,36 | 387 |
| Exxon Mobil | 38,74 | +0,65 | 38,49 | 2437 |
| Fannie Mae | 72,81 | +0,33 | 72,57 | 1798 |
| First Data Corp | 37,38 | -0,82 | 37,69 | 2955 |
| Fleetboston Fin | 32,95 | +1,32 | 32,52 | 985 |
| Ford Motor Co | 12,24 | +0,82 | 12,14 | 5348 |
| Gap Inc | 19,47 | -1,07 | 19,68 | 544 |
| Genentech | 80,23 | -0,37 | 80,53 | 598 |
| General Elec Co | 28,92 | +0,24 | 28,85 | 4834 |
| General Motors | 43,56 | +0,02 | 43,55 | 1198 |
| Gillette Co | 31,23 | -0,79 | 31,48 | 967 |
| Goldman Sachs Gr | 88,23 | -0,59 | 88,75 | 1192 |
| HJ Heinz Co | 35,46 | -0,37 | 35,59 | 174 |
| Halliburton Co | 24,34 | +1,29 | 24,03 | 1278 |
| HCA-Healthcare | 37,87 | +0,53 | 37,67 | 433 |
| Hewlett-Packard | 21,59 | -1,51 | 21,92 | 4525 |
| Home Depot Inc | 36,21 | -0,22 | 36,29 | 2733 |
| Honeywell Int | 29,88 | +2,54 | 29,14 | 1929 |
| Illinois Tool Works | 71,60 | +0,77 | 71,05 | 638 |
| Intel Corp | 31,88 | +0,38 | 31,76 | 23554 |
| IBM | 89,09 | -3,94 | 92,74 | 7270 |
| Intl Paper | 39,60 | +0,89 | 39,25 | 968 |
| Johnson&Johnson | 50,57 | +0,14 | 50,50 | 2017 |
| J P Morgan Chase | 36,74 | +0,38 | 36,60 | 1909 |
| Kimberly-Clark | 51,85 | +0,06 | 51,82 | 245 |
| Kohls | 53,12 | +0,99 | 52,60 | 709 |
| Kroger | 18,69 | -0,59 | 18,80 | 745 |
| Lehman Brothers | 70,87 | -0,23 | 71,03 | 536 |
| Lockheed Martin | 45,73 | -0,89 | 46,14 | 611 |
| Lowes Cos | 57,83 | -0,16 | 57,92 | 729 |
| Lucent Tech | 2,34 | -0,43 | 2,35 | 7057 |
| Marsh & McLennan | 48,46 | +0,75 | 48,10 | 430 |
| MBNA Corp | 24,42 | +2,18 | 23,90 | 3512 |
| McDonalds Corp | 23,93 | +0,04 | 23,92 | 1634 |
| Medtronic | 46,20 | +0,54 | 45,95 | 1554 |
| Merck & Co | 49,03 | +0,29 | 48,89 | 2217 |
| Merrill Lynch | 58,09 | +0,02 | 58,08 | 1469 |
| Metlife Inc | 30,69 | +0,79 | 30,45 | 338 |
| Micron Tech | 12,66 | -1,17 | 12,81 | 3980 |
| Microsoft | 29,04 | -0,10 | 29,07 | 13517 |
| Minnesota Mining | 73,79 | +0,12 | 73,70 | 958 |
| MS Dean Witter | 53,48 | -0,26 | 53,62 | 1063 |
| Motorola Inc | 13,70 | -0,58 | 13,78 | 2200 |
| Occidental Petr | 36,41 | +0,30 | 36,30 | 225 |
| Omnicom Group | 76,34 | +0,10 | 76,26 | 303 |
| Oracle Corp | 11,94 | -1,49 | 12,12 | 23431 |
| Pfizer Inc | 30,66 | +0,20 | 30,60 | 4981 |
| Philip Morris | 44,79 | -0,80 | 45,15 | 1773 |
| Raytheon Co | 28,12 | +0,07 | 28,10 | 531 |
| SBC Comms | 21,88 | +1,16 | 21,63 | 3668 |
| Schering-plough | 16,13 | +1,07 | 15,96 | 1042 |
| Sears Roebuck | 49,17 | -4,36 | 51,41 | 2450 |
| Sprint | 16,05 | +0,75 | 15,93 | 638 |
| Tenet Healthcare | 15,90 | +3,58 | 15,35 | 926 |
| Texas Instrument | 25,53 | -0,08 | 25,55 | 2953 |
| Textron Inc | 46,93 | +0,90 | 46,51 | 454 |
| Tyco Int | 22,15 | +1,14 | 21,90 | 2650 |
| Unisys Corp | 15,18 | +2,29 | 14,84 | 1165 |
| UPS | 68,18 | +0,72 | 67,69 | 1232 |
| United Tech | 84,21 | +0,61 | 83,70 | 1070 |
| Unitedhealth Gr | 53,84 | +4,89 | 51,33 | 2002 |
| US Bancorp | 25,80 | +0,43 | 25,69 | 960 |
| Verizon Comm | 32,14 | -0,09 | 32,17 | 2953 |
| Wachovia | 44,96 | +1,51 | 44,29 | 1720 |
| Wal-Mart Stores | 59,02 | -0,08 | 59,07 | 1720 |
| Walt Disney Co | 21,87 | +0,55 | 21,75 | 1013 |
| Washington Mutual | 41,27 | -0,79 | 41,60 | 1273 |
| Wells Fargo | 55,04 | +0,02 | 55,03 | 1009 |
| Xerox Corp | 11,32 | +1,71 | 11,13 | 1249 |
По данным агентства Reuters.