| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 6,6 | -1,35 | 6,7 | 10795 |
| ANZ Banking Grp | 17,8 | -0,45 | 17,9 | 14540 |
| CommonWealth Bank | 27,5 | -0,72 | 27,7 | 8647 |
| National Australian | 30,6 | -0,84 | 30,9 | 15458 |
| Bank | ||||
| News Corp | 12,6 | +0,24 | 12,5 | 15413 |
| Telstra Corp | 4,7 | +0,42 | 4,7 | 21205 |
| Westpac Banking | 16,2 | -0,80 | 16,3 | 18283 |
| Япония (JPY) | ||||
| Asahi Kasei | 524,0 | -1,13 | 530,0 | 1916 |
| Daiwa Securities | 804,0 | -1,11 | 813,0 | 14612 |
| Fuji Photo Film | 3240,0 | +1,57 | 3190,0 | 1589 |
| Fujitsu Ltd | 689,0 | -1,29 | 698,0 | 15996 |
| Honda Motor Co | 4340,0 | -1,14 | 4390,0 | 1564 |
| Japan Telecom* | 329,0 | -0,60 | 331,0 | 3 |
| Kao Corp | 2260,0 | -2,38 | 2315,0 | 1823 |
| KDDI* | 597,0 | -4,94 | 628,0 | 14 |
| Mitsubishi Fin Gr* | 790,0 | -3,42 | 818,0 | 21 |
| Mitsubishi Chem | 288,0 | -3,03 | 297,0 | 5280 |
| Mitsubishi Electric | 491,0 | -3,54 | 509,0 | 5731 |
| NEC Corp | 971,0 | -1,12 | 982,0 | 13877 |
| Nippon Steel Corp | 226,0 | -1,74 | 230,0 | 19422 |
| Nissan Motor Co | 1232,0 | +0,90 | 1221,0 | 10893 |
| NTT* | 491,0 | +0,20 | 490,0 | 20 |
| NTT DoCoMo* | 238,0 | +0,42 | 237,0 | 162 |
| Pioneer | 2740,0 | +5,18 | 2605,0 | 3785 |
| Ricoh | 2085,0 | +2,21 | 2040,0 | 5634 |
| Seikisui House | 1079,0 | -1,91 | 1100,0 | 899 |
| Shin-Etsu Chem | 4090,0 | -2,62 | 4200,0 | 1768 |
| Sony | 3830,0 | +1,06 | 3790,0 | 3978 |
| Sumitomo Chem | 410,0 | -1,91 | 418,0 | 3216 |
| TDK Corp | 7200,0 | -3,74 | 7480,0 | 963 |
| Toshiba Corp | 441,0 | -2,00 | 450,0 | 15071 |
| Toyota Motor Co | 3130,0 | -2,19 | 3200,0 | 6514 |
| UFJ Holdings* | 470,0 | -4,47 | 492,0 | 49 |
| Гонконг (HKD) | ||||
| Cheung Kong | 64,75 | +0,39 | 64,50 | 4877 |
| China Mobile | 22,05 | -1,78 | 22,45 | 31519 |
| China Unicom | 7,30 | -5,19 | 7,70 | 42007 |
| CLP Holdings | 35,10 | +0,57 | 34,90 | 5666 |
| CNOOC | 14,65 | +2,81 | 14,25 | 17336 |
| Hang Seng Bank | 97,00 | -1,27 | 98,25 | 3306 |
| Henderson Land | 32,60 | — | 32,60 | 5559 |
| HSBC Holdings | 117,00 | +1,30 | 115,50 | 14037 |
| Hutchison | 60,25 | +1,26 | 59,50 | 9344 |
| Франция (EUR) | ||||
| Alcatel | 11,35 | +0,89 | 11,25 | 10082 |
| Axa | 16,33 | +0,37 | 16,27 | 7304 |
| BNP Paribas | 45,07 | -1,08 | 45,56 | 3696 |
| Bouygues | 23,37 | -1,97 | 23,84 | 900 |
| Danon | 129,40 | +0,08 | 129,30 | 421 |
| EADS | 17,45 | -1,97 | 17,80 | 1717 |
| France Telecom | 20,85 | -0,67 | 20,99 | 4763 |
| Lafarge | 61,25 | — | 61,25 | 605 |
| Michelin | 33,77 | +1,23 | 33,36 | 329 |
| Pechiney | 47,55 | +0,21 | 47,45 | 762 |
| Peugeot | 36,84 | -0,65 | 37,08 | 986 |
| Renault | 56,45 | -1,48 | 57,30 | 572 |
| Sanofi-Synthelab | 53,20 | -1,02 | 53,75 | 2356 |
| Schneider Elec | 50,20 | +1,58 | 49,42 | 1185 |
| STMicroelectronics | 22,92 | -1,33 | 23,23 | 2996 |
| Total Fina Elf | 133,30 | -0,97 | 134,60 | 2178 |
| Vivendi Universal | 18,05 | -0,28 | 18,10 | 3351 |
| Великобритания (GBp) | ||||
| ARM Holdings | 113,75 | +0,66 | 113,00 | 6056 |
| BAE System | 182,51 | -0,14 | 183,00 | 20027 |
| Barclays | 497,05 | -0,20 | 498,50 | 13371 |
| BP | 407,63 | +0,86 | 404,75 | 67642 |
| BAT | 712,72 | -0,70 | 718,50 | 9060 |
| British Airways | 209,25 | -0,83 | 211,00 | 11357 |
| British Telecom | 185,25 | -0,27 | 186,00 | 28122 |
| Cable & Wireless | 135,73 | -0,18 | 136,75 | 8961 |
| Cadbury Schweppes | 375,18 | -0,26 | 378,00 | 14819 |
| HSBC Hldg | 883,62 | +0,17 | 886,50 | 29878 |
| Lloyds TSB Grp | 407,00 | -0,49 | 411,25 | 25258 |
| Marks & Spencer | 287,71 | -0,35 | 287,50 | 17588 |
| Prudential | 457,75 | +0,11 | 458,00 | 14245 |
| Reuters Group | 255,75 | +0,98 | 255,00 | 13107 |
| Rio Tinto | 1431,00 | -0,56 | 1439,00 | 4405 |
| Sainsbury | 282,75 | -0,44 | 284,00 | 7841 |
| Shell Trnpt | 366,63 | +0,62 | 365,00 | 36122 |
| Unilever | 501,50 | +0,80 | 497,50 | 71621 |
| Vodafone Airtch | 123,50 | -0,80 | 124,50 | 315311 |
| Германия (EUR) | ||||
| Allianz AG | 92,09 | +1,20 | 91,00 | 3324 |
| BASF | 39,45 | -1,03 | 39,86 | 2990 |
| Bayer AG | 20,36 | +0,05 | 20,35 | 2334 |
| BMW | 34,45 | +1,77 | 33,85 | 2328 |
| Commerzbank AG | 16,95 | +0,65 | 16,84 | 3465 |
| Daimler-Chrysler | 32,02 | +1,27 | 31,62 | 3972 |
| Deutsche Bank n | 56,03 | -1,75 | 57,03 | 4413 |
| Dt Telekom n | 13,47 | -0,15 | 13,49 | 8853 |
| Hypovereinsbank | 18,84 | -0,95 | 19,02 | 2581 |
| Infineon Tech | 12,62 | -0,86 | 12,73 | 4991 |
| Merck KGaA | 30,45 | +0,63 | 30,26 | 124 |
| Munich Re | 102,74 | -1,44 | 104,24 | 2336 |
| Sap AG | 124,47 | -0,18 | 124,70 | 839 |
| Siemens | 57,66 | -0,16 | 57,75 | 3541 |
| Volkswagen AG | 43,26 | +0,96 | 42,85 | 1211 |
| Финляндия (EUR) | ||||
| Nokia | 14,65 | +0,48 | 14,58 | 15656 |
| Stora Enso | 11,65 | +0,17 | 11,63 | 2395 |
| Швейцария (CHF) | ||||
| Ciba Special | 89,00 | -1,55 | 90,40 | 6345 |
| Lonza Grp AG | 63,65 | +1,03 | 63,00 | 206 |
| Adecco | 74,35 | +2,13 | 72,80 | 966 |
| CS Group | 44,10 | -0,56 | 44,35 | 4365 |
| Nestle | 297,00 | -0,17 | 297,50 | 1134 |
| Novartis | 51,15 | +0,49 | 50,90 | 6697 |
| Swisscom | 386,00 | -0,13 | 386,50 | 50 |
| Roche | 108,75 | — | 108,75 | 1556 |
| Swiss Re | 83,70 | -0,12 | 83,80 | 655 |
| UBS AG | 79,20 | +0,13 | 79,10 | 3070 |
| Zurich Fin | 168,00 | -1,32 | 170,25 | 660 |
| Швеция (SEK) | ||||
| ABB | 45,90 | +0,66 | 45,60 | 3429 |
| Electrolux | 160,00 | -0,62 | 161,00 | 1818 |
| Ericsson | 13,40 | -0,74 | 13,50 | 219653 |
| Nordea | 48,60 | — | 48,60 | 6850 |
| Volvo | 218,00 | -1,58 | 221,50 | 934 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,96 | +0,31 | 1,95 | 12697 |
| Fiat | 6,74 | -0,98 | 6,81 | 13276 |
| TIM | 3,95 | -0,05 | 3,95 | 37325 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,05 | +1,52 | 17,78 | 18470 |
| Aegon NV | 11,28 | +1,44 | 11,12 | 8223 |
| Ahold Kon | 7,28 | -2,15 | 7,44 | 4387 |
| Fortis | 15,29 | +1,80 | 15,02 | 3762 |
| ING Grp | 17,92 | +0,45 | 17,84 | 10763 |
| Philips | 23,19 | +0,56 | 23,06 | 7482 |
| Royal Dutch | 38,04 | +0,77 | 37,75 | 7125 |
| Канада (CAD) | ||||
| Alcan Inc | 52,72 | -0,11 | 52,78 | 435 |
| Bank of Montreal | 49,25 | -0,28 | 49,39 | 159 |
| Bank Nova Scotia | 65,27 | -0,96 | 65,90 | 329 |
| BCE Inc | 29,58 | -0,74 | 29,80 | 1029 |
| Bombardier | 5,90 | -0,67 | 5,94 | 582 |
| Imperial Oil | 52,32 | +0,23 | 52,20 | 64 |
| Loblaw Cos Ltd | 63,40 | +0,16 | 63,30 | 70 |
| Nortel Networks | 5,89 | -0,67 | 5,93 | 7576 |
| Royal Bank of Canada | 63,33 | -1,66 | 64,40 | 415 |
| США ($) | ||||
| Abbott Labs | 42,94 | — | 42,94 | 809 |
| Agilent Tech | 25,01 | +0,81 | 24,81 | 442 |
| Alcoa | 32,42 | +0,84 | 32,15 | 1122 |
| Allstate Corp | 39,64 | +0,13 | 39,59 | 655 |
| Alltel | 47,11 | -0,15 | 47,18 | 346 |
| Amer Electric Power | 28,46 | +0,11 | 28,43 | 174 |
| Amer Express Co | 46,99 | +1,01 | 46,52 | 960 |
| AIG | 61,50 | +1,49 | 60,60 | 1439 |
| Amgen | 61,90 | +1,29 | 61,11 | 2878 |
| Analog Devices | 43,61 | -2,55 | 44,75 | 716 |
| Anheuser-Busch | 49,22 | +0,88 | 48,79 | 668 |
| Apple Comp Inc | 22,96 | -0,56 | 23,09 | 1294 |
| Applied Materials | 23,27 | +0,13 | 23,24 | 12455 |
| AT&T | 18,50 | -2,12 | 18,90 | 2114 |
| AT&T Wireless Gr | 7,42 | +2,06 | 7,27 | 3935 |
| Automatic Data Proc | 38,00 | +3,15 | 36,84 | 760 |
| Bank of America | 75,50 | +0,44 | 75,17 | 2603 |
| Bank of New York | 31,45 | +0,42 | 31,32 | 972 |
| Bank One | 42,60 | -0,02 | 42,61 | 803 |
| Baxter Int | 27,03 | -1,67 | 27,49 | 1438 |
| BCE Inc | 22,49 | -0,57 | 22,62 | 94 |
| Bellsouth Corp | 26,16 | +0,23 | 26,10 | 931 |
| Berkshire cl a* | 78,00 | +0,06 | 77,95 | 1 |
| Berkshire cl b* | 2,60 | — | 2,60 | 4 |
| Boeing Co | 38,32 | -1,16 | 38,77 | 827 |
| Bristol Myers sq | 25,27 | +1,08 | 25,00 | 1429 |
| Cardinal Health | 59,02 | -0,35 | 59,23 | 372 |
| Carnival | 35,20 | +0,09 | 35,17 | 727 |
| Caterpillar Inc | 73,99 | +0,18 | 73,86 | 395 |
| Charles Schwab | 13,61 | -0,37 | 13,66 | 468 |
| ChevronTexaco | 73,45 | +2,36 | 71,76 | 1689 |
| Cigna | 55,89 | +16,51 | 47,97 | 3995 |
| Cisco | 20,96 | +0,48 | 20,86 | 17076 |
| Citigroup | 47,65 | +0,27 | 47,52 | 2305 |
| Coca-Cola Co | 45,84 | -0,35 | 46,00 | 922 |
| Colgate Palmoliv | 53,06 | +2,79 | 51,62 | 1181 |
| Costco Wholesale | 35,30 | +1,09 | 34,92 | 1211 |
| Cox Comms | 33,65 | — | 33,65 | 115 |
| Daimler-Chrysler | 37,21 | +1,14 | 36,79 | 236 |
| Delta Air Lines | 13,17 | -2,01 | 13,44 | 363 |
| Dow Chemical Co | 37,99 | +0,26 | 37,89 | 639 |
| Du Pont Co | 40,90 | +1,01 | 40,49 | 949 |
| Eastman Kodak | 24,60 | +1,19 | 24,31 | 941 |
| Eli Lilly | 67,48 | +1,26 | 66,64 | 1024 |
| EMC Corp | 13,88 | +1,02 | 13,74 | 2451 |
| Emerson Electric | 56,45 | +0,23 | 56,32 | 236 |
| Exelon | 63,56 | -0,38 | 63,80 | 254 |
| Exxon Mobil | 36,67 | +1,02 | 36,30 | 3838 |
| Fannie Mae | 72,64 | -0,64 | 73,11 | 1006 |
| First Data Corp | 35,46 | +0,88 | 35,15 | 1582 |
| Fleetboston Fin | 40,30 | +0,50 | 40,10 | 3240 |
| Ford Motor Co | 12,22 | +0,58 | 12,15 | 1254 |
| Gap Inc | 19,10 | +1,06 | 18,90 | 1493 |
| Genentech | 80,58 | -0,70 | 81,15 | 483 |
| General Elec Co | 29,18 | +1,04 | 28,88 | 4288 |
| General Motors | 42,98 | +0,21 | 42,89 | 800 |
| Gillette Co | 32,00 | +0,47 | 31,85 | 769 |
| Goldman Sachs Gr | 94,63 | +1,28 | 93,43 | 1307 |
| HJ Heinz Co | 35,13 | -0,11 | 35,17 | 212 |
| Halliburton Co | 23,85 | +2,05 | 23,37 | 1206 |
| HCA-Healthcare | 38,34 | +2,24 | 37,50 | 687 |
| Hewlett-Packard | 22,08 | — | 22,08 | 2208 |
| Home Depot Inc | 37,15 | +0,19 | 37,08 | 1196 |
| Honeywell Int | 30,89 | +1,41 | 30,46 | 1165 |
| Illinois Tool Works | 73,45 | +0,19 | 73,31 | 313 |
| Intel Corp | 32,86 | -0,09 | 32,89 | 17227 |
| IBM | 89,71 | +0,66 | 89,12 | 1250 |
| Intl Paper | 39,15 | -0,46 | 39,33 | 484 |
| Johnson&Johnson | 49,69 | +0,42 | 49,48 | 1595 |
| J P Morgan Chase | 36,08 | +0,67 | 35,84 | 1958 |
| Kimberly-Clark | 52,93 | +0,15 | 52,85 | 356 |
| Kohls | 55,51 | -1,03 | 56,09 | 917 |
| Kroger | 17,47 | +0,98 | 17,30 | 573 |
| Lehman Brothers | 72,47 | +3,01 | 70,35 | 1668 |
| Lockheed Martin | 46,25 | -1,43 | 46,92 | 627 |
| Lowes Cos | 58,53 | -1,55 | 59,45 | 1036 |
| Lucent Tech | 3,36 | +3,70 | 3,24 | 30041 |
| Marsh & McLennan | 43,75 | -1,69 | 44,50 | 2760 |
| MBNA Corp | 24,79 | -0,12 | 24,82 | 1002 |
| McDonalds Corp | 25,03 | +1,21 | 24,73 | 1811 |
| Medtronic | 45,88 | +0,61 | 45,60 | 798 |
| Merck & Co | 44,18 | +0,55 | 43,94 | 2588 |
| Merrill Lynch | 59,16 | +0,54 | 58,84 | 1163 |
| Metlife Inc | 31,40 | +1,95 | 30,80 | 416 |
| Micron Tech | 14,33 | -2,52 | 14,70 | 2693 |
| Microsoft | 26,14 | +0,09 | 26,12 | 31877 |
| Minnesota Mining | 78,43 | +0,47 | 78,06 | 649 |
| MS Dean Witter | 54,90 | +0,64 | 54,55 | 1034 |
| Motorola Inc | 13,67 | -0,58 | 13,75 | 1521 |
| Occidental Petr | 35,17 | -0,45 | 35,33 | 279 |
| Omnicom Group | 79,11 | -0,69 | 79,66 | 222 |
| Oracle Corp | 12,17 | -0,16 | 12,19 | 14821 |
| Pfizer Inc | 31,33 | +1,46 | 30,88 | 5005 |
| Philip Morris | 46,36 | -0,58 | 46,63 | 826 |
| Raytheon Co | 26,54 | +0,15 | 26,50 | 356 |
| SBC Comms | 23,60 | +0,51 | 23,48 | 3123 |
| Schering-plough | 15,22 | +1,67 | 14,97 | 1678 |
| Sears Roebuck | 52,08 | +0,04 | 52,06 | 562 |
| Sprint | 15,97 | +0,44 | 15,90 | 640 |
| Tenet Healthcare | 13,73 | -0,36 | 13,78 | 1283 |
| Texas Instrument | 28,64 | -2,98 | 29,52 | 4035 |
| Textron Inc | 49,55 | -0,88 | 49,99 | 126 |
| Tyco Int | 21,01 | -1,68 | 21,37 | 2123 |
| Unisys Corp | 15,35 | -0,78 | 15,47 | 446 |
| UPS | 72,71 | +1,52 | 71,62 | 1487 |
| United Tech | 85,41 | -0,40 | 85,75 | 331 |
| Unitedhealth Gr | 51,80 | +1,47 | 51,05 | 1011 |
| US Bancorp | 27,48 | -0,22 | 27,54 | 1712 |
| Verizon Comm | 33,07 | +0,82 | 32,80 | 1726 |
| Wachovia | 45,68 | +0,42 | 45,49 | 632 |
| Wal-Mart Stores | 58,82 | +0,03 | 58,80 | 1391 |
| Walt Disney Co | 22,43 | -1,97 | 22,88 | 1429 |
| Washington Mutual | 43,88 | +0,02 | 43,87 | 1239 |
| Wells Fargo | 55,66 | +0,51 | 55,38 | 888 |
| Xerox Corp | 10,60 | +0,19 | 10,58 | 731 |
По данным агентства Reuters.