| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 6,8 | +0,30 | 6,8 | 9374 |
| ANZ Banking Grp | 18,2 | -1,57 | 18,5 | 6879 |
| CommonWealth Bank | 28,1 | +0,57 | 27,9 | 1731 |
| National Australian | 31,1 | +0,52 | 31,0 | 2493 |
| Bank | ||||
| News Corp | 12,5 | — | 12,5 | 5420 |
| Telstra Corp | 4,9 | +0,62 | 4,8 | 13797 |
| Westpac Banking | 16,7 | +0,06 | 16,7 | 2350 |
| Япония (JPY) | ||||
| Asahi Kasei | 536,0 | -1,65 | 545,0 | 4969 |
| Daiwa Securities | 904,0 | +4,39 | 866,0 | 25480 |
| Fuji Photo Film | 3170,0 | -3,94 | 3300,0 | 3823 |
| Fujitsu Ltd | 700,0 | +1,45 | 690,0 | 32267 |
| Honda Motor Co | 4410,0 | -0,23 | 4420,0 | 1430 |
| Japan Telecom* | 354,0 | -1,67 | 360,0 | 3 |
| Kao Corp | 2360,0 | -1,05 | 2385,0 | 1766 |
| KDDI* | 632,0 | -0,47 | 635,0 | 11 |
| Mitsubishi Fin Gr* | 910,0 | +5,45 | 863,0 | 35 |
| Mitsubishi Chem | 290,0 | +1,05 | 287,0 | 7537 |
| Mitsubishi Electric | 505,0 | +0,60 | 502,0 | 5086 |
| NEC Corp | 921,0 | -0,75 | 928,0 | 7375 |
| Nippon Steel Corp | 225,0 | -1,32 | 228,0 | 40181 |
| Nissan Motor Co | 1315,0 | +1,47 | 1296,0 | 12180 |
| NTT* | 508,0 | -1,93 | 518,0 | 24 |
| NTT DoCoMo* | 271,0 | -0,73 | 273,0 | 68 |
| Pioneer | 2770,0 | +1,84 | 2720,0 | 1057 |
| Ricoh | 1874,0 | -2,85 | 1929,0 | 4351 |
| Seikisui House | 1078,0 | -1,10 | 1090,0 | 946 |
| Shin-Etsu Chem | 4560,0 | — | 4560,0 | 1194 |
| Sony | 4160,0 | +3,23 | 4030,0 | 9347 |
| Sumitomo Chem | 418,0 | +0,48 | 416,0 | 4438 |
| TDK Corp | 7330,0 | +1,24 | 7240,0 | 832 |
| Toshiba Corp | 503,0 | -0,20 | 504,0 | 9209 |
| Toyota Motor Co | 3380,0 | -2,03 | 3450,0 | 5240 |
| UFJ Holdings* | 562,0 | +2,00 | 551,0 | 53 |
| Гонконг (HKD) | ||||
| Cheung Kong | 65,00 | -1,14 | 65,75 | 5400 |
| China Mobile | 23,00 | -0,22 | 23,05 | 17637 |
| China Unicom | 7,15 | -0,69 | 7,20 | 27470 |
| CLP Holdings | 34,60 | +0,29 | 34,50 | 4042 |
| CNOOC | 14,20 | -0,70 | 14,30 | 9319 |
| Hang Seng Bank | 99,50 | +0,25 | 99,25 | 3563 |
| Henderson Land | 32,00 | -0,62 | 32,20 | 6916 |
| HSBC Holdings | 111,00 | +0,45 | 110,50 | 6514 |
| Hutchison | 61,25 | +0,41 | 61,00 | 8608 |
| Франция (EUR) | ||||
| Alcatel | 11,15 | +1,36 | 11,00 | 9633 |
| Axa | 15,75 | -0,19 | 15,78 | 8031 |
| BNP Paribas | 45,20 | -1,25 | 45,77 | 3948 |
| Bouygues | 24,44 | -0,04 | 24,45 | 597 |
| Danon | 134,20 | +0,98 | 132,90 | 652 |
| EADS | 16,18 | +2,80 | 15,74 | 2931 |
| France Telecom | 21,49 | +1,13 | 21,25 | 7858 |
| Lafarge | 59,30 | -0,75 | 59,75 | 743 |
| Michelin | 33,87 | -0,50 | 34,04 | 294 |
| Pechiney | 47,87 | -0,15 | 47,94 | 325 |
| Peugeot | 37,10 | +0,35 | 36,97 | 1846 |
| Renault | 54,60 | -0,82 | 55,05 | 738 |
| Sanofi-Synthelab | 52,85 | -0,09 | 52,90 | 1427 |
| Schneider Elec | 46,79 | -0,70 | 47,12 | 610 |
| STMicroelectronics | 23,27 | +0,91 | 23,06 | 4737 |
| Total Fina Elf | 135,90 | -0,73 | 136,90 | 2774 |
| Vivendi Universal | 17,50 | +1,16 | 17,30 | 10647 |
| Великобритания (GBp) | ||||
| ARM Holdings | 114,92 | -1,08 | 116,00 | 6586 |
| BAE System | 176,00 | -3,30 | 182,00 | 22356 |
| Barclays | 515,55 | +0,15 | 513,25 | 23744 |
| BP | 425,00 | -0,35 | 426,50 | 56947 |
| BAT | 644,36 | -0,08 | 641,50 | 9224 |
| British Airways | 185,50 | -3,76 | 192,75 | 7720 |
| British Telecom | 185,00 | -2,89 | 190,50 | 30194 |
| Cable & Wireless | 128,69 | +2,18 | 126,00 | 13521 |
| Cadbury Schweppes | 402,56 | +4,40 | 386,00 | 18275 |
| HSBC Hldg | 846,96 | -1,05 | 854,00 | 39389 |
| Lloyds TSB Grp | 421,00 | -0,41 | 422,00 | 25838 |
| Marks & Spencer | 299,00 | -1,56 | 304,25 | 15433 |
| Prudential | 453,25 | -1,73 | 461,25 | 14016 |
| Reuters Group | 245,25 | +0,31 | 244,50 | 18835 |
| Rio Tinto | 1450,00 | +1,47 | 1429,00 | 7873 |
| Sainsbury | 273,44 | +3,10 | 266,00 | 17024 |
| Shell Trnpt | 392,50 | -0,25 | 393,00 | 35809 |
| Unilever | 522,63 | +0,58 | 520,50 | 8814 |
| Vodafone Airtch | 124,25 | -0,20 | 124,50 | 281813 |
| Германия (EUR) | ||||
| Allianz AG | 83,34 | -1,90 | 84,95 | 3800 |
| BASF | 39,85 | -1,07 | 40,28 | 2602 |
| Bayer AG | 19,24 | -0,62 | 19,36 | 5204 |
| BMW | 35,10 | -1,63 | 35,68 | 1892 |
| Commerzbank AG | 16,05 | -2,67 | 16,49 | 3150 |
| Daimler-Chrysler | 31,98 | -1,57 | 32,49 | 4929 |
| Deutsche Bank n | 56,65 | -1,82 | 57,70 | 3198 |
| Dt Telekom n | 12,84 | — | 12,84 | 15891 |
| Hypovereinsbank | 16,20 | -6,09 | 17,25 | 9103 |
| Infineon Tech | 12,10- | -1,79 | 12,32 | 14502 |
| Merck KGaA | 30,36 | -0,95 | 30,65 | 138 |
| Munich Re | 97,72 | -0,29 | 98,00 | 7342 |
| Sap AG | 124,61 | -1,57 | 126,60 | 1640 |
| Siemens | 56,09 | -1,16 | 56,75 | 4525 |
| Volkswagen AG | 43,29 | -1,37 | 43,89 | 1674 |
| Финляндия (EUR) | ||||
| Nokia | 14,60 | +3,03 | 14,17 | 54528 |
| Stora Enso | 11,17 | +0,54 | 11,11 | 1407 |
| Швейцария (CHF) | ||||
| Ciba Special | 88,95 | -1,60 | 90,40 | 494 |
| Lonza Grp AG | 65,35 | -2,46 | 67,00 | 329 |
| Adecco | 76,90 | -0,77 | 77,50 | 289 |
| CS Group | 45,95 | -1,29 | 46,55 | 5335 |
| Nestle | 307,00 | +0,49 | 305,50 | 915 |
| Novartis | 52,65 | -0,09 | 52,70 | 6545 |
| Swisscom | 385,50 | -0,26 | 386,50 | 87 |
| Roche | 109,25 | -1,13 | 110,50 | 3048 |
| Swiss Re | 86,00 | -1,83 | 87,60 | 1802 |
| UBS AG | 80,05 | -0,06 | 80,10 | 4435 |
| Zurich Fin | 173,25 | -1,56 | 176,00 | 509 |
| Швеция (SEK) | ||||
| ABB | 44,60 | — | 44,60 | 3576 |
| Electrolux | 179,50 | -1,37 | 182,00 | 905 |
| Ericsson | 13,80 | +1,47 | 13,60 | 165394 |
| Nordea | 47,10 | -0,42 | 47,30 | 11839 |
| Volvo | 199,00 | +0,51 | 198,00 | 2242 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,95 | +0,31 | 1,94 | 17235 |
| Fiat | 6,99 | -0,34 | 7,01 | 4601 |
| TIM | 3,99 | -0,27 | 4,00 | 37148 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 17,26 | +0,94 | 17,10 | 12552 |
| Aegon NV | 11,07 | +1,28 | 10,93 | 9518 |
| Ahold Kon | 8,25 | -4,29 | 8,62 | 18365 |
| Fortis | 15,39 | +0,39 | 15,33 | 8158 |
| ING Grp | 17,64 | +1,20 | 17,43 | 11878 |
| Philips | 22,59 | +0,80 | 22,41 | 9894 |
| Royal Dutch | 40,01 | — | 40,01 | 8851 |
| Канада (CAD) | ||||
| Alcan Inc | 54,95 | -1,68 | 55,89 | 206 |
| Bank of Montreal | 49,05 | -0,87 | 49,48 | 175 |
| Bank Nova Scotia | 65,60 | -0,83 | 66,15 | 287 |
| BCE Inc | 29,55 | — | 29,55 | 444 |
| Bombardier | 6,05 | -2,73 | 6,22 | 2523 |
| Imperial Oil | 52,63 | -0,68 | 52,99 | 29 |
| Loblaw Cos Ltd | 62,80 | -1,21 | 63,57 | 24 |
| Nortel Networks | 6,01 | -2,75 | 6,18 | 8086 |
| Royal Bank of Canada | 63,00 | -0,54 | 63,34 | 212 |
| США ($) | ||||
| Abbott Labs | 42,00 | -0,59 | 42,25 | 1085 |
| Agilent Tech | 24,03 | -1,19 | 24,32 | 547 |
| Alcoa | 30,40 | -1,36 | 30,82 | 1143 |
| Allstate Corp | 39,91 | +0,03 | 39,90 | 2231 |
| Alltel | 49,10 | -0,55 | 49,37 | 189 |
| Amer Electric Power | 29,30 | -0,85 | 29,55 | 283 |
| Amer Express Co | 48,05 | -0,68 | 48,38 | 819 |
| AIG | 61,06 | -1,83 | 62,20 | 2408 |
| Amgen | 63,85 | -2,01 | 65,16 | 5747 |
| Analog Devices | 42,45 | -1,49 | 43,09 | 839 |
| Anheuser-Busch | 48,97 | -0,41 | 49,17 | 793 |
| Apple Comp Inc | 22,55 | -3,01 | 23,25 | 2947 |
| Applied Materials | 21,39 | -2,19 | 21,87 | 8473 |
| AT&T | 20,19 | -0,44 | 20,28 | 1073 |
| AT&T Wireless Gr | 8,29 | +0,24 | 8,27 | 4049 |
| Automatic Data Proc | 38,27 | +0,66 | 38,02 | 921 |
| Bank of America | 81,63 | -0,37 | 81,93 | 1783 |
| Bank of New York | 31,62 | -2,01 | 32,27 | 1017 |
| Bank One | 41,65 | +0,19 | 41,57 | 1092 |
| Baxter Int | 29,03 | -2,12 | 29,66 | 829 |
| BCE Inc | 22,49 | +0,58 | 22,36 | 150 |
| Bellsouth Corp | 24,53 | +0,12 | 24,50 | 1632 |
| Berkshire cl a* | 77,25 | -0,64 | 77,75 | 1 |
| Berkshire cl b* | 2,57 | -0,71 | 2,59 | 3 |
| Boeing Co | 37,51 | +0,16 | 37,45 | 759 |
| Bristol Myers sq | 25,18 | +0,60 | 25,03 | 1383 |
| Cardinal Health | 58,46 | -0,19 | 58,57 | 288 |
| Carnival | 34,12 | -1,39 | 34,60 | 780 |
| Caterpillar Inc | 73,86 | -0,63 | 74,33 | 1332 |
| Charles Schwab | 13,81 | +0,95 | 13,68 | 1645 |
| ChevronTexaco | 74,04 | -0,26 | 74,23 | 589 |
| Cigna | 47,20 | -0,21 | 47,30 | 210 |
| Cisco | 20,83 | -1,00 | 21,04 | 16762 |
| Citigroup | 48,36 | -1,31 | 49,00 | 3958 |
| Coca-Cola Co | 45,00 | — | 45,00 | 2009 |
| Colgate Palmoliv | 57,22 | -1,40 | 58,03 | 667 |
| Costco Wholesale | 33,75 | -0,09 | 33,78 | 1042 |
| Cox Comms | 33,03 | -1,37 | 33,49 | 490 |
| Daimler-Chrysler | 37,18 | -1,67 | 37,81 | 165 |
| Delta Air Lines | 13,16 | -2,59 | 13,51 | 1225 |
| Dow Chemical Co | 35,38 | +0,63 | 35,16 | 581 |
| Du Pont Co | 40,87 | +0,69 | 40,59 | 1724 |
| Eastman Kodak | 23,36 | -0,04 | 23,37 | 1447 |
| Eli Lilly | 61,93 | +0,02 | 61,92 | 831 |
| EMC Corp | 13,25 | -0,75 | 13,35 | 4856 |
| Emerson Electric | 54,80 | -0,69 | 55,18 | 365 |
| Exelon | 64,01 | -0,45 | 64,30 | 254 |
| Exxon Mobil | 38,71 | -0,51 | 38,91 | 3060 |
| Fannie Mae | 73,31 | +1,33 | 72,35 | 1240 |
| First Data Corp | 37,19 | +0,11 | 37,15 | 2756 |
| Fleetboston Fin | 32,78 | -0,21 | 32,85 | 929 |
| Ford Motor Co | 12,11 | -1,86 | 12,34 | 2088 |
| Gap Inc | 19,17 | -1,99 | 19,56 | 975 |
| Genentech | 79,50 | -0,90 | 80,22 | 523 |
| General Elec Co | 28,84 | -0,62 | 29,02 | 4885 |
| General Motors | 43,55 | -0,64 | 43,83 | 692 |
| Gillette Co | 31,18 | -0,54 | 31,35 | 617 |
| Goldman Sachs Gr | 87,39 | -0,68 | 87,99 | 840 |
| HJ Heinz Co | 35,43 | -0,42 | 35,58 | 225 |
| Halliburton Co | 24,13 | -0,70 | 24,30 | 1159 |
| HCA-Healthcare | 37,78 | -0,55 | 37,99 | 439 |
| Hewlett-Packard | 21,11 | -0,75 | 21,27 | 3517 |
| Home Depot Inc | 36,37 | +0,17 | 36,31 | 2552 |
| Honeywell Int | 29,28 | -1,08 | 29,60 | 1094 |
| Illinois Tool Works | 71,24 | +0,24 | 71,07 | 352 |
| Intel Corp | 31,82 | -1,27 | 32,23 | 22401 |
| IBM | 89,11 | -0,19 | 89,28 | 3010 |
| Intl Paper | 39,54 | -0,65 | 39,80 | 643 |
| Johnson&Johnson | 50,59 | -0,20 | 50,69 | 2342 |
| J P Morgan Chase | 36,42 | -1,14 | 36,84 | 1962 |
| Kimberly-Clark | 52,07 | +0,13 | 52,00 | 405 |
| Kohls | 52,42 | -1,17 | 53,04 | 1150 |
| Kroger | 18,33 | -2,03 | 18,71 | 627 |
| Lehman Brothers | 70,24 | -1,42 | 71,25 | 616 |
| Lockheed Martin | 46,08 | +0,77 | 45,73 | 684 |
| Lowes Cos | 57,61 | -1,49 | 58,48 | 874 |
| Lucent Tech | 2,36 | +0,43 | 2,35 | 7164 |
| Marsh & McLennan | 48,83 | -0,37 | 49,01 | 660 |
| MBNA Corp | 24,77 | — | 24,77 | 1611 |
| McDonalds Corp | 24,09 | +0,37 | 24,00 | 1460 |
| Medtronic | 46,13 | -0,32 | 46,28 | 954 |
| Merck & Co | 48,85 | -0,49 | 49,09 | 1384 |
| Merrill Lynch | 57,55 | -1,51 | 58,43 | 1479 |
| Metlife Inc | 30,87 | +0,68 | 30,66 | 967 |
| Micron Tech | 12,58 | -1,95 | 12,83 | 3543 |
| Microsoft | 28,93 | -1,03 | 29,23 | 18489 |
| Minnesota Mining | 73,81 | +0,30 | 73,59 | 623 |
| MS Dean Witter | 52,61 | -2,21 | 53,80 | 1208 |
| Motorola Inc | 13,57 | -0,95 | 13,70 | 2494 |
| Occidental Petr | 36,08 | -0,82 | 36,38 | 262 |
| Omnicom Group | 76,36 | -0,48 | 76,73 | 203 |
| Oracle Corp | 11,81 | -1,34 | 11,97 | 21732 |
| Pfizer Inc | 30,78 | -0,32 | 30,88 | 4917 |
| Philip Morris | 44,58 | -0,82 | 44,95 | 2410 |
| Raytheon Co | 28,34 | +0,82 | 28,11 | 419 |
| SBC Comms | 22,06 | +0,41 | 21,97 | 3026 |
| Schering-plough | 16,14 | +0,19 | 16,11 | 974 |
| Sears Roebuck | 47,55 | -2,56 | 48,80 | 2254 |
| Sprint | 16,36 | +1,43 | 16,13 | 864 |
| Tenet Healthcare | 16,00 | +1,01 | 15,84 | 854 |
| Texas Instrument | 25,26 | -1,44 | 25,63 | 3886 |
| Textron Inc | 46,78 | -0,78 | 47,15 | 373 |
| Tyco Int | 22,40 | +0,22 | 22,35 | 3654 |
| Unisys Corp | 15,18 | -1,56 | 15,42 | 819 |
| UPS | 68,56 | -0,12 | 68,64 | 901 |
| United Tech | 83,60 | -0,95 | 84,40 | 568 |
| Unitedhealth Gr | 53,67 | +0,54 | 53,38 | 813 |
| US Bancorp | 25,55 | -0,89 | 25,78 | 1053 |
| Verizon Comm | 32,18 | -0,12 | 32,22 | 1535 |
| Wachovia | 45,08 | +0,58 | 44,82 | 1635 |
| Wal-Mart Stores | 58,90 | -0,83 | 59,39 | 2044 |
| Walt Disney Co | 21,74 | -0,73 | 21,90 | 1171 |
| Washington Mutual | 41,24 | -0,55 | 41,47 | 769 |
| Wells Fargo | 54,96 | -0,18 | 55,06 | 1346 |
| Xerox Corp | 11,09 | -1,33 | 11,24 | 1508 |
По данным агентства Reuters.