| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 6,6 | -0,12 | 6,6 | 7868 |
| ANZ Banking Grp | 18,3 | +0,44 | 18,3 | 2821 |
| CommonWealth Bank | 27,9 | -0,25 | 28,0 | 2154 |
| National Australian | 31,4 | +0,10 | 31,4 | 3770 |
| Bank | ||||
| News Corp | 12,3 | -1,99 | 12,6 | 6078 |
| Telstra Corp | 4,8 | -0,62 | 4,8 | 13533 |
| Westpac Banking | 16,5 | -0,12 | 16,5 | 3688 |
| Япония (JPY) | ||||
| Asahi Kasei | 537,0 | -2,36 | 550,0 | 3493 |
| Daiwa Securities | 865,0 | -5,26 | 913,0 | 18609 |
| Fuji Photo Film | 3230,0 | -1,52 | 3280,0 | 1544 |
| Fujitsu Ltd | 690,0 | -3,50 | 715,0 | 13368 |
| Honda Motor Co | 4340,0 | -1,36 | 4400,0 | 2611 |
| Japan Telecom* | 348,0 | -2,25 | 356,0 | 2 |
| Kao Corp | 2400,0 | -0,21 | 2405,0 | 2225 |
| KDDI* | 620,0 | -1,27 | 628,0 | 14 |
| Mitsubishi Fin Gr* | 802,0 | -6,74 | 860,0 | 34 |
| Mitsubishi Chem | 289,0 | -3,02 | 298,0 | 3071 |
| Mitsubishi Electric | 502,0 | -2,52 | 515,0 | 5258 |
| NEC Corp | 931,0 | -2,41 | 954,0 | 9099 |
| Nippon Steel Corp | 234,0 | +0,43 | 233,0 | 48296 |
| Nissan Motor Co | 1299,0 | +0,70 | 1290,0 | 9678 |
| NTT* | 518,0 | -2,81 | 533,0 | 14 |
| NTT DoCoMo* | 267,0 | -1,48 | 271,0 | 96 |
| Pioneer | 2665,0 | -2,38 | 2730,0 | 1197 |
| Ricoh | 1952,0 | +0,10 | 1950,0 | 3380 |
| Seikisui House | 1056,0 | -1,95 | 1077,0 | 1178 |
| Shin-Etsu Chem | 4620,0 | +0,22 | 4610,0 | 1093 |
| Sony | 4170,0 | -0,71 | 4200,0 | 6078 |
| Sumitomo Chem | 416,0 | -2,12 | 425,0 | 8144 |
| TDK Corp | 7470,0 | +1,63 | 7350,0 | 1039 |
| Toshiba Corp | 497,0 | -1,78 | 506,0 | 11952 |
| Toyota Motor Co | 3330,0 | -2,35 | 3410,0 | 3977 |
| UFJ Holdings* | 489,0 | -7,56 | 529,0 | 90 |
| Гонконг (HKD) | ||||
| Cheung Kong | 64,25 | -2,65 | 66,00 | 6942 |
| China Mobile | 23,35 | +0,21 | 23,30 | 27879 |
| China Unicom | 7,65 | — | 7,65 | 20488 |
| CLP Holdings | 34,70 | +0,29 | 34,60 | 2257 |
| CNOOC | 13,75 | -1,79 | 14,00 | 9422 |
| Hang Seng Bank | 98,75 | -0,75 | 99,50 | 2294 |
| Henderson Land | 33,80 | +1,50 | 33,30 | 12668 |
| HSBC Holdings | 114,00 | +0,88 | 113,00 | 6161 |
| Hutchison | 61,75 | -0,40 | 62,00 | 7742 |
| Франция (EUR) | ||||
| Alcatel | 10,67 | -3,00 | 11,00 | 11957 |
| Axa | 15,48 | -2,82 | 15,93 | 10970 |
| BNP Paribas | 43,85 | -2,23 | 44,85 | 3900 |
| Bouygues | 23,53 | -1,38 | 23,86 | 788 |
| Danon | 132,00 | -1,42 | 133,90 | 507 |
| EADS | 16,00 | -3,26 | 16,54 | 2731 |
| France Telecom | 21,45 | -0,88 | 21,64 | 6336 |
| Lafarge | 56,50 | -2,33 | 57,85 | 1409 |
| Michelin | 32,81 | -3,50 | 34,00 | 1151 |
| Pechiney | 47,55 | -0,27 | 47,68 | 535 |
| Peugeot | 36,57 | -1,51 | 37,13 | 1122 |
| Renault | 54,40 | -0,09 | 54,45 | 1308 |
| Sanofi-Synthelab | 52,50 | -2,69 | 53,95 | 2412 |
| Schneider Elec | 47,30 | -0,57 | 47,57 | 1439 |
| STMicroelectronics | 23,22 | -2,23 | 23,75 | 6407 |
| Total Fina Elf | 133,40 | -1,19 | 135,00 | 2862 |
| Vivendi Universal | 17,65 | -2,11 | 18,03 | 6926 |
| Великобритания (GBp) | ||||
| ARM Holdings | 105,50 | -5,59 | 111,75 | 21930 |
| BAE System | 171,25 | -4,46 | 179,25 | 34160 |
| Barclays | 513,75 | -2,51 | 527,00 | 34574 |
| BP | 416,44 | -1,13 | 421,25 | 72195 |
| BAT | 635,00 | -0,24 | 636,50 | 7011 |
| British Airways | 196,28 | -0,38 | 197,00 | 23047 |
| British Telecom | 185,25 | +0,95 | 183,50 | 84399 |
| Cable & Wireless | 131,25 | -3,67 | 136,25 | 22683 |
| Cadbury Schweppes | 387,25 | -1,84 | 394,50 | 12244 |
| HSBC Hldg | 864,50 | -1,54 | 878,00 | 42278 |
| Lloyds TSB Grp | 413,40 | -1,43 | 420,00 | 64012 |
| Marks & Spencer | 289,62 | -1,28 | 293,75 | 51098 |
| Prudential | 451,88 | -3,21 | 467,00 | 12919 |
| Reuters Group | 245,00 | -2,78 | 252,00 | 35260 |
| Rio Tinto | 1406,00 | -3,03 | 1450,00 | 8970 |
| Sainsbury | 270,25 | -1,19 | 273,50 | 30087 |
| Shell Trnpt | 384,50 | -1,41 | 390,00 | 40248 |
| Unilever | 495,50 | -1,20 | 501,50 | 12583 |
| Vodafone Airtch | 121,50 | -1,22 | 123,00 | 285661 |
| Германия (EUR) | ||||
| Allianz AG | 82,90 | -2,73 | 85,23 | 2251 |
| BASF | 39,11 | -2,86 | 40,26 | 2282 |
| Bayer AG | 19,10 | -2,85 | 19,66 | 3785 |
| BMW | 34,10 | +0,32 | 33,99 | 2635 |
| Commerzbank AG | 15,88 | -4,51 | 16,63 | 2719 |
| Daimler-Chrysler | 30,97 | -0,39 | 31,09 | 5534 |
| Deutsche Bank n | 55,87 | -2,41 | 57,25 | 3036 |
| Dt Telekom n | 13,18 | -0,98 | 13,31 | 18488 |
| Hypovereinsbank | 16,02 | -5,76 | 17,00 | 4465 |
| Infineon Tech | 12,22 | -3,09 | 12,61 | 7563 |
| Merck KGaA | 29,90 | -2,19 | 30,57 | 88 |
| Munich Re | 100,60 | -3,38 | 104,12 | 2872 |
| Sap AG | 121,66 | -1,46 | 123,46 | 1190 |
| Siemens | 55,73 | -2,55 | 57,19 | 3977 |
| Volkswagen AG | 43,24 | -1,59 | 43,94 | 1967 |
| Финляндия (EUR) | ||||
| Nokia | 14,40 | -1,77 | 14,66 | 23421 |
| Stora Enso | 10,62 | -3,80 | 11,04 | 2949 |
| Швейцария (CHF) | ||||
| Ciba Special | 88,80 | -1,99 | 90,60 | 356 |
| Lonza Grp AG | 63,85 | +0,39 | 63,60 | 355 |
| Adecco | 73,70 | -6,83 | 79,10 | 2180 |
| CS Group | 45,35 | -1,95 | 46,25 | 5320 |
| Nestle | 300,50 | -1,31 | 304,50 | 1152 |
| Novartis | 51,55 | -1,53 | 52,35 | 8099 |
| Swisscom | 387,50 | -0,26 | 388,50 | 67 |
| Roche | 110,50 | -1,34 | 112,00 | 2062 |
| Swiss Re | 85,00 | -1,45 | 86,25 | 736 |
| UBS AG | 79,90 | -0,99 | 80,70 | 5220 |
| Zurich Fin | 171,25 | -2,42 | 175,50 | 645 |
| Швеция (SEK) | ||||
| ABB | 41,10 | -2,14 | 42,00 | 4611 |
| Electrolux | 159,00 | -3,05 | 164,00 | 4609 |
| Ericsson | 13,10 | -2,96 | 13,50 | 178334 |
| Nordea | 45,60 | -2,36 | 46,70 | 9334 |
| Volvo | 191,50 | -1,29 | 194,00 | 1963 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,88 | -2,74 | 1,93 | 41915 |
| Fiat | 6,66 | -1,81 | 6,78 | 9895 |
| TIM | 3,94 | -0,83 | 3,97 | 35642 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 17,04 | -1,67 | 17,33 | 7296 |
| Aegon NV | 10,62 | -4,15 | 11,08 | 13235 |
| Ahold Kon | 7,64 | -3,78 | 7,94 | 5037 |
| Fortis | 15,19 | -1,68 | 15,45 | 3673 |
| ING Grp | 17,25 | -2,65 | 17,72 | 8611 |
| Philips | 21,96 | -2,75 | 22,58 | 8427 |
| Royal Dutch | 39,23 | -1,43 | 39,80 | 5322 |
| Канада (CAD) | ||||
| Alcan Inc | 52,85 | -3,79 | 54,93 | 1586 |
| Bank of Montreal | 49,08 | -0,65 | 49,40 | 218 |
| Bank Nova Scotia | 65,71 | -0,74 | 66,20 | 600 |
| BCE Inc | 29,06 | -0,03 | 29,07 | 352 |
| Bombardier | 5,77 | -2,04 | 5,89 | 2441 |
| Imperial Oil | 52,37 | -1,19 | 53,00 | 47 |
| Loblaw Cos Ltd | 63,00 | -0,63 | 63,40 | 61 |
| Nortel Networks | 5,96 | -0,67 | 6,00 | 8845 |
| Royal Bank of Canada | 64,25 | -0,50 | 64,57 | 610 |
| США ($) | ||||
| Abbott Labs | 41,32 | -2,78 | 42,50 | 1589 |
| Agilent Tech | 23,61 | -1,71 | 24,02 | 300 |
| Alcoa | 29,77 | -1,19 | 30,13 | 2306 |
| Allstate Corp | 40,00 | -0,62 | 40,25 | 868 |
| Alltel | 49,18 | -1,15 | 49,75 | 265 |
| Amer Electric Power | 29,43 | -0,30 | 29,52 | 216 |
| Amer Express Co | 47,47 | -1,92 | 48,40 | 1094 |
| AIG | 60,20 | -1,75 | 61,27 | 1735 |
| Amgen | 60,64 | -4,73 | 63,65 | 10690 |
| Analog Devices | 43,54 | -2,94 | 44,86 | 1034 |
| Anheuser-Busch | 49,29 | +0,18 | 49,20 | 522 |
| Apple Comp Inc | 22,82 | -1,55 | 23,18 | 1191 |
| Applied Materials | 21,29 | -2,65 | 21,87 | 8540 |
| AT&T | 19,75 | -1,25 | 20,00 | 2251 |
| AT&T Wireless Gr | 8,08 | -0,49 | 8,12 | 3501 |
| Automatic Data Proc | 37,19 | -2,64 | 38,20 | 605 |
| Bank of America | 80,93 | -0,11 | 81,02 | 1566 |
| Bank of New York | 30,92 | +1,41 | 30,68 | 1355 |
| Bank One | 42,42 | -0,02 | 42,43 | 1253 |
| Baxter Int | 28,58 | -1,04 | 28,88 | 1005 |
| BCE Inc | 22,28 | +0,77 | 22,11 | 50 |
| Bellsouth Corp | 24,97 | +5,00 | 23,78 | 3721 |
| Berkshire cl a* | 75,80 | -0,92 | 76,50 | 1 |
| Berkshire cl b* | 2,52 | -0,67 | 2,54 | 3 |
| Boeing Co | 36,15 | -1,23 | 36,60 | 763 |
| Bristol Myers sq | 24,50 | -2,39 | 25,10 | 2465 |
| Cardinal Health | 56,31 | -3,33 | 58,25 | 2017 |
| Carnival | 33,20 | -0,81 | 33,47 | 398 |
| Caterpillar Inc | 72,24 | -0,71 | 72,76 | 794 |
| Charles Schwab | 13,08 | -3,04 | 13,49 | 1560 |
| ChevronTexaco | 73,35 | -1,24 | 74,27 | 627 |
| Cigna | 47,26 | -0,23 | 47,37 | 346 |
| Cisco | 20,84 | -1,28 | 21,11 | 11996 |
| Citigroup | 47,25 | -0,67 | 47,57 | 4771 |
| Coca-Cola Co | 45,30 | -1,07 | 45,79 | 1252 |
| Colgate Palmoliv | 57,37 | — | 57,61 | 464 |
| Costco Wholesale | 33,65 | -0,77 | 33,91 | 1393 |
| Cox Comms | 32,60 | -1,21 | 33,00 | 320 |
| Daimler-Chrysler | 36,54 | +1,16 | 36,12 | 507 |
| Delta Air Lines | 13,60 | -0,66 | 13,69 | 537 |
| Dow Chemical Co | 35,09 | -2,17 | 35,87 | 755 |
| Du Pont Co | 39,14 | -4,42 | 40,95 | 3217 |
| Eastman Kodak | 23,69 | +0,21 | 23,64 | 3538 |
| Eli Lilly | 60,61 | -3,02 | 62,50 | 1042 |
| EMC Corp | 13,33 | -1,26 | 13,50 | 5731 |
| Emerson Electric | 55,19 | -0,72 | 55,59 | 438 |
| Exelon | 63,74 | -0,17 | 63,85 | 292 |
| Exxon Mobil | 37,62 | -1,90 | 38,35 | 4019 |
| Fannie Mae | 74,26 | +0,13 | 74,16 | 1053 |
| First Data Corp | 36,02 | -0,80 | 36,31 | 2369 |
| Fleetboston Fin | 32,25 | -0,49 | 32,41 | 901 |
| Ford Motor Co | 11,78 | -3,20 | 12,17 | 7289 |
| Gap Inc | 18,16 | -2,42 | 18,61 | 2112 |
| Genentech | 77,96 | -1,48 | 79,13 | 597 |
| General Elec Co | 28,53 | -1,21 | 28,88 | 4655 |
| General Motors | 41,86 | -2,08 | 42,75 | 2144 |
| Gillette Co | 31,18 | -0,10 | 31,21 | 1162 |
| Goldman Sachs Gr | 86,36 | -1,44 | 87,62 | 1038 |
| HJ Heinz Co | 34,98 | -0,68 | 35,22 | 254 |
| Halliburton Co | 23,84 | -2,01 | 24,33 | 757 |
| HCA-Healthcare | 36,47 | -1,80 | 37,14 | 1473 |
| Hewlett-Packard | 21,45 | -1,20 | 21,71 | 2358 |
| Home Depot Inc | 35,89 | -0,72 | 36,15 | 1940 |
| Honeywell Int | 28,87 | -0,62 | 29,05 | 1126 |
| Illinois Tool Works | 71,28 | -0,64 | 71,74 | 314 |
| Intel Corp | 31,54 | -1,81 | 32,12 | 23670 |
| IBM | 88,55 | -0,43 | 88,93 | 1683 |
| Intl Paper | 39,07 | -0,66 | 39,33 | 568 |
| Johnson&Johnson | 50,08 | -1,51 | 50,85 | 1886 |
| J P Morgan Chase | 35,27 | -3,82 | 36,67 | 7509 |
| Kimberly-Clark | 51,14 | +0,24 | 51,02 | 632 |
| Kohls | 51,17 | -2,57 | 52,52 | 1268 |
| Kroger | 17,33 | -0,63 | 17,44 | 925 |
| Lehman Brothers | 69,06 | -0,90 | 69,69 | 696 |
| Lockheed Martin | 45,37 | -1,43 | 46,03 | 714 |
| Lowes Cos | 57,51 | -0,48 | 57,79 | 831 |
| Lucent Tech | 2,57 | +5,33 | 2,44 | 35699 |
| Marsh & McLennan | 46,44 | +0,09 | 46,40 | 1730 |
| MBNA Corp | 24,72 | -0,64 | 24,88 | 1780 |
| McDonalds Corp | 24,17 | +1,81 | 23,74 | 2787 |
| Medtronic | 45,50 | -1,47 | 46,18 | 678 |
| Merck & Co | 45,75 | -6,46 | 48,91 | 10947 |
| Merrill Lynch | 55,94 | -1,95 | 57,05 | 1826 |
| Metlife Inc | 30,36 | -2,10 | 31,01 | 1152 |
| Micron Tech | 13,20 | -2,80 | 13,58 | 3870 |
| Microsoft | 28,98 | -1,27 | 29,35 | 24110 |
| Minnesota Mining | 76,08 | +0,77 | 75,50 | 1418 |
| MS Dean Witter | 51,69 | -2,19 | 52,85 | 888 |
| Motorola Inc | 13,32 | -0,75 | 13,42 | 3232 |
| Occidental Petr | 36,20 | -0,49 | 36,38 | 328 |
| Omnicom Group | 73,80 | -1,23 | 74,72 | 408 |
| Oracle Corp | 11,84 | -1,17 | 11,98 | 12364 |
| Pfizer Inc | 31,01 | -1,56 | 31,50 | 8379 |
| Philip Morris | 45,25 | -0,44 | 45,45 | 1376 |
| Raytheon Co | 27,70 | -1,21 | 28,04 | 372 |
| SBC Comms | 21,92 | -0,36 | 22,00 | 4240 |
| Schering-plough | 15,14 | -5,38 | 16,00 | 6123 |
| Sears Roebuck | 48,75 | -0,25 | 48,87 | 630 |
| Sprint | 15,81 | +0,44 | 15,74 | 637 |
| Tenet Healthcare | 13,30 | -13,64 | 15,40 | 5605 |
| Texas Instrument | 26,93 | -1,28 | 27,28 | 3920 |
| Textron Inc | 46,85 | -0,66 | 47,16 | 146 |
| Tyco Int | 21,68 | -1,54 | 22,02 | 2261 |
| Unisys Corp | 15,24 | -0,39 | 15,30 | 1062 |
| UPS | 68,86 | -0,16 | 68,97 | 758 |
| United Tech | 83,57 | -0,37 | 83,88 | 375 |
| Unitedhealth Gr | 55,00 | -0,99 | 55,55 | 381 |
| US Bancorp | 26,05 | -0,69 | 26,23 | 1532 |
| Verizon Comm | 32,57 | +1,27 | 32,16 | 2627 |
| Wachovia | 45,04 | -1,10 | 45,54 | 987 |
| Wal-Mart Stores | 58,39 | -0,98 | 58,97 | 1419 |
| Walt Disney Co | 21,68 | -0,50 | 21,79 | 1521 |
| Washington Mutual | 40,75 | +0,69 | 40,47 | 1792 |
| Wells Fargo | 54,74 | -1,37 | 55,50 | 1948 |
| Xerox Corp | 11,37 | -1,13 | 11,50 | 883 |
По данным агентства Reuters.