| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 6,5 | -0,30 | 6,6 | 6600 |
| ANZ Banking Grp | 17,1 | -2,06 | 17,5 | 12672 |
| CommonWealth Bank | 27,7 | -0,75 | 27,9 | 3271 |
| National Australian | 30,3 | -0,43 | 30,4 | 4524 |
| Bank | ||||
| News Corp | 12,8 | -0,93 | 12,9 | 6127 |
| Telstra Corp | 4,8 | +0,42 | 4,7 | 11653 |
| Westpac Banking | 15,8 | -0,88 | 16,0 | 5772 |
| Япония (JPY) | ||||
| Asahi Kasei | 555,0 | +0,91 | 550,0 | 4716 |
| Daiwa Securities | 789,0 | -1,50 | 801,0 | 11160 |
| Fuji Photo Film | 3270,0 | -1,51 | 3320,0 | 1877 |
| Fujitsu Ltd | 708,0 | — | 708,0 | 16634 |
| Honda Motor Co | 4510,0 | -1,10 | 4560,0 | 2666 |
| Japan Telecom* | 329,0 | -1,20 | 333,0 | 3 |
| Kao Corp | 2295,0 | +0,88 | 2275,0 | 2104 |
| KDDI* | 585,0 | -2,99 | 603,0 | 18 |
| Mitsubishi Fin Gr* | 784,0 | -2,00 | 800,0 | 28 |
| Mitsubishi Chem | 287,0 | -2,71 | 295,0 | 5427 |
| Mitsubishi Electric | 509,0 | +0,59 | 506,0 | 8144 |
| NEC Corp | 1027,0 | +0,79 | 1019,0 | 19229 |
| Nippon Steel Corp | 231,0 | +0,87 | 229,0 | 36531 |
| Nissan Motor Co | 1318,0 | -1,27 | 1335,0 | 8654 |
| NTT* | 470,0 | -4,08 | 490,0 | 31 |
| NTT DoCoMo* | 236,0 | -3,28 | 244,0 | 138 |
| Pioneer | 2810,0 | -0,18 | 2815,0 | 1177 |
| Ricoh | 2085,0 | -1,42 | 2115,0 | 2135 |
| Seikisui House | 1109,0 | +1,65 | 1091,0 | 2357 |
| Shin-Etsu Chem | 4290,0 | — | 4290,0 | 1416 |
| Sony | 4030,0 | +1,77 | 3960,0 | 8221 |
| Sumitomo Chem | 426,0 | +1,43 | 420,0 | 2456 |
| TDK Corp | 7700,0 | +6,50 | 7230,0 | 1573 |
| Toshiba Corp | 440,0 | -2,65 | 452,0 | 17832 |
| Toyota Motor Co | 3350,0 | -2,05 | 3420,0 | 9197 |
| UFJ Holdings* | 470,0 | -0,84 | 474,0 | 62 |
| Гонконг (HKD) | ||||
| Cheung Kong | 64,00 | -0,78 | 64,50 | 4307 |
| China Mobile | 22,95 | — | 22,95 | 17951 |
| China Unicom | 7,60 | -0,65 | 7,65 | 12134 |
| CLP Holdings | 35,60 | -0,28 | 35,70 | 3724 |
| CNOOC | 15,55 | -1,89 | 15,85 | 12258 |
| Hang Seng Bank | 100,00 | +0,76 | 99,25 | 4547 |
| Henderson Land | 32,70 | +0,93 | 32,40 | 3682 |
| HSBC Holdings | 119,00 | — | 119,00 | 8685 |
| Hutchison | 61,00 | — | 61,00 | 8000 |
| Франция (EUR) | ||||
| Alcatel | 11,14 | -2,88 | 11,47 | 9378 |
| Axa | 16,69 | -0,65 | 16,80 | 11398 |
| BNP Paribas | 46,28 | -0,96 | 46,73 | 5596 |
| Bouygues | 23,55 | -1,51 | 23,91 | 1113 |
| Danon | 129,40 | -0,15 | 129,60 | 432 |
| EADS | 17,71 | +0,57 | 17,61 | 2156 |
| France Telecom | 20,23 | -2,13 | 20,67 | 8035 |
| Lafarge | 61,05 | -0,81 | 61,55 | 501 |
| Michelin | 34,10 | +1,76 | 33,51 | 564 |
| Pechiney | 47,60 | -0,15 | 47,67 | 1774 |
| Peugeot | 36,56 | -0,76 | 36,84 | 1052 |
| Renault | 57,20 | -0,69 | 57,60 | 823 |
| Sanofi-Synthelab | 54,15 | -0,91 | 54,65 | 1066 |
| Schneider Elec | 51,20 | -1,06 | 51,75 | 702 |
| STMicroelectronics | 23,02 | -2,37 | 23,58 | 5370 |
| Total Fina Elf | 134,60 | -1,46 | 136,60 | 2538 |
| Vivendi Universal | 18,68 | +0,16 | 18,65 | 4582 |
| Великобритания (GBp) | ||||
| ARM Holdings | 112,00 | -2,40 | 114,75 | 11654 |
| BAE System | 183,00 | +0,69 | 181,75 | 14887 |
| Barclays | 491,00 | -1,55 | 498,75 | 15373 |
| BP | 416,00 | -0,60 | 418,50 | 55589 |
| BAT | 712,00 | +0,49 | 708,50 | 5132 |
| British Airways | 213,50 | -0,12 | 213,75 | 8294 |
| British Telecom | 183,32 | — | 183,00 | 27460 |
| Cable & Wireless | 130,50 | -0,95 | 132,00 | 23710 |
| Cadbury Schweppes | 380,75 | +0,20 | 380,00 | 9393 |
| HSBC Hldg | 895,60 | -1,55 | 906,00 | 43611 |
| Lloyds TSB Grp | 405,19 | -1,28 | 410,50 | 28193 |
| Marks & Spencer | 284,00 | -0,35 | 285,00 | 26332 |
| Prudential | 467,00 | -1,42 | 473,75 | 11005 |
| Reuters Group | 261,50 | +1,16 | 258,50 | 21051 |
| Rio Tinto | 1430,00 | -1,99 | 1459,00 | 4131 |
| Sainsbury | 293,00 | +1,56 | 288,50 | 7316 |
| Shell Trnpt | 369,50 | -1,07 | 373,50 | 21614 |
| Unilever | 506,50 | -0,39 | 508,50 | 10559 |
| Vodafone Airtch | 122,00 | -0,41 | 122,50 | 408717 |
| Германия (EUR) | ||||
| Allianz AG | 92,56 | -2,45 | 94,88 | 3320 |
| BASF | 41,75 | +1,16 | 41,27 | 4375 |
| Bayer AG | 20,68 | -0,58 | 20,80 | 3700 |
| BMW | 35,10 | -2,50 | 36,00 | 2901 |
| Commerzbank AG | 16,06 | -4,12 | 16,75 | 6870 |
| Daimler-Chrysler | 32,38 | -1,76 | 32,96 | 4222 |
| Deutsche Bank n | 57,45 | -1,19 | 58,14 | 4205 |
| Dt Telekom n | 13,36 | -1,04 | 13,50 | 17473 |
| Hypovereinsbank | 18,80 | -0,42 | 18,88 | 3224 |
| Infineon Tech | 12,83 | -1,53 | 13,03 | 5256 |
| Merck KGaA | 31,60 | -0,63 | 31,80 | 118 |
| Munich Re | 102,87 | -2,26 | 105,25 | 3330 |
| Sap AG | 128,18 | +0,18 | 127,95 | 1713 |
| Siemens | 59,53 | -0,73 | 59,97 | 4380 |
| Volkswagen AG | 44,35 | -0,36 | 44,51 | 1700 |
| Финляндия (EUR) | ||||
| Nokia | 14,75 | -1,07 | 14,91 | 20951 |
| Stora Enso | 11,47 | -1,71 | 11,67 | 3047 |
| 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 | 45,50 | -1,73 | 46,30 | 1403 |
| Electrolux | 160,50 | -0,31 | 161,00 | 1527 |
| Ericsson | 12,50 | -4,58 | 13,10 | 222906 |
| Nordea | 49,00 | -0,61 | 49,30 | 11215 |
| Volvo | 218,50 | -0,91 | 220,50 | 1219 |
| Италия (EUR) | ||||
| Bank di Lavoro | 2,00 | +0,15 | 1,99 | 40474 |
| Fiat | 6,62 | -1,14 | 6,70 | 13132 |
| TIM | 4,06 | +0,87 | 4,03 | 116428 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,35 | -0,65 | 18,47 | 6984 |
| Aegon NV | 11,73 | -1,76 | 11,94 | 11725 |
| Ahold Kon | 8,06 | +0,50 | 8,02 | 4372 |
| Fortis | 15,43 | -0,52 | 15,51 | 3075 |
| ING Grp | 18,31 | -0,44 | 18,39 | 7463 |
| Philips | 23,56 | -1,01 | 23,80 | 7522 |
| Royal Dutch | 38,57 | -0,98 | 38,95 | 6291 |
| Канада (CAD) | ||||
| Alcan Inc | 52,85 | +0,46 | 52,61 | 171 |
| Bank of Montreal | 51,27 | +1,28 | 50,62 | 401 |
| Bank Nova Scotia | 66,15 | +0,24 | 65,99 | 552 |
| BCE Inc | 29,77 | -0,20 | 29,83 | 590 |
| Bombardier | 5,85 | -1,18 | 5,92 | 1315 |
| Imperial Oil | 52,90 | -0,13 | 52,97 | 121 |
| Loblaw Cos Ltd | 64,20 | +0,39 | 63,95 | 36 |
| Nortel Networks | 5,81 | -2,52 | 5,96 | 7952 |
| Royal Bank of Canada | 65,55 | +0,99 | 64,91 | 544 |
| США ($) | ||||
| Abbott Labs | 41,86 | +0,07 | 41,83 | 936 |
| Agilent Tech | 25,20 | -0,79 | 25,40 | 418 |
| Alcoa | 31,70 | -0,56 | 32,03 | 1072 |
| Allstate Corp | 40,11 | -0,42 | 40,28 | 589 |
| Alltel | 45,83 | -1,06 | 46,32 | 350 |
| Amer Electric Power | 27,80 | -1,00 | 28,08 | 426 |
| Amer Express Co | 47,00 | -0,25 | 47,12 | 1067 |
| AIG | 60,10 | -1,85 | 61,23 | 1752 |
| Amgen | 60,99 | -0,16 | 61,09 | 2372 |
| Analog Devices | 45,56 | -0,98 | 46,01 | 893 |
| Anheuser-Busch | 48,88 | -0,29 | 49,02 | 570 |
| Apple Comp Inc | 22,68 | -1,00 | 22,91 | 1314 |
| Applied Materials | 24,58 | -1,29 | 24,90 | 12001 |
| AT&T | 18,62 | -0,96 | 18,80 | 1371 |
| AT&T Wireless Gr | 6,81 | -2,71 | 7,00 | 10755 |
| Automatic Data Proc | 36,75 | -1,02 | 37,13 | 934 |
| Bank of America | 75,42 | -0,16 | 75,54 | 2705 |
| Bank of New York | 30,79 | -2,78 | 31,67 | 536 |
| Bank One | 42,66 | -1,57 | 43,34 | 1332 |
| Baxter Int | 26,57 | +0,49 | 26,44 | 1044 |
| BCE Inc | 22,35 | -0,31 | 22,42 | 40 |
| Bellsouth Corp | 25,52 | -1,85 | 26,00 | 901 |
| Berkshire cl a* | 80,20 | +0,50 | 79,80 | 1 |
| Berkshire cl b* | 2,68 | +0,43 | 2,67 | 6 |
| Boeing Co | 38,52 | -0,54 | 38,73 | 876 |
| Bristol Myers sq | 25,00 | +0,44 | 24,89 | 1304 |
| Cardinal Health | 59,51 | +1,73 | 58,50 | 1427 |
| Carnival | 34,42 | -1,09 | 34,80 | 481 |
| Caterpillar Inc | 74,73 | -0,11 | 74,81 | 625 |
| Charles Schwab | 13,16 | -1,20 | 13,34 | 916 |
| ChevronTexaco | 73,79 | -0,16 | 73,91 | 499 |
| Cigna | 56,34 | +0,79 | 55,90 | 507 |
| Cisco | 21,40 | -0,83 | 21,58 | 21929 |
| Citigroup | 48,17 | -0,31 | 48,32 | 3402 |
| Coca-Cola Co | 46,56 | -0,72 | 46,90 | 1219 |
| Colgate Palmoliv | 53,05 | -0,47 | 53,30 | 966 |
| Costco Wholesale | 34,84 | -1,28 | 35,29 | 1885 |
| Cox Comms | 33,12 | -0,15 | 33,17 | 263 |
| Daimler-Chrysler | 37,16 | -1,80 | 37,84 | 152 |
| Delta Air Lines | 12,69 | -2,01 | 12,95 | 509 |
| Dow Chemical Co | 37,41 | -0,53 | 37,61 | 605 |
| Du Pont Co | 39,67 | -0,65 | 39,93 | 733 |
| Eastman Kodak | 24,24 | -0,29 | 24,31 | 2532 |
| Eli Lilly | 65,51 | +0,40 | 65,25 | 908 |
| EMC Corp | 13,67 | -1,87 | 13,93 | 2716 |
| Emerson Electric | 59,49 | +0,27 | 59,33 | 626 |
| Exelon | 63,58 | -0,53 | 63,92 | 240 |
| Exxon Mobil | 36,20 | -0,33 | 36,32 | 3102 |
| Fannie Mae | 70,55 | -0,45 | 70,87 | 858 |
| First Data Corp | 35,21 | -1,92 | 35,90 | 1764 |
| Fleetboston Fin | 40,16 | -0,25 | 40,26 | 2514 |
| Ford Motor Co | 12,07 | -2,03 | 12,32 | 1719 |
| Gap Inc | 18,50 | -1,91 | 18,86 | 1821 |
| Genentech | 81,65 | -0,43 | 82,00 | 804 |
| General Elec Co | 28,29 | -1,29 | 28,66 | 4927 |
| General Motors | 42,52 | -0,89 | 42,90 | 652 |
| Gillette Co | 33,87 | -0,82 | 34,15 | 2075 |
| Goldman Sachs Gr | 94,36 | -1,66 | 95,95 | 1337 |
| HJ Heinz Co | 35,02 | -0,93 | 35,35 | 237 |
| Halliburton Co | 23,97 | +0,33 | 23,89 | 657 |
| HCA-Healthcare | 38,08 | -0,05 | 38,10 | 623 |
| Hewlett-Packard | 22,81 | -0,74 | 22,98 | 3572 |
| Home Depot Inc | 36,76 | -1,37 | 37,27 | 1293 |
| Honeywell Int | 30,53 | -0,62 | 30,72 | 836 |
| Illinois Tool Works | 74,32 | -0,03 | 74,34 | 205 |
| Intel Corp | 33,29 | -1,10 | 33,68 | 20196 |
| IBM | 88,31 | -0,93 | 89,14 | 1940 |
| Intl Paper | 38,59 | -1,66 | 39,24 | 577 |
| Johnson&Johnson | 48,85 | -0,61 | 49,15 | 2377 |
| J P Morgan Chase | 36,48 | -0,33 | 36,60 | 2104 |
| Kimberly-Clark | 52,94 | +0,15 | 52,86 | 316 |
| Kohls | 54,70 | +0,53 | 54,41 | 873 |
| Kroger | 17,07 | -1,10 | 17,26 | 1178 |
| Lehman Brothers | 73,33 | -1,31 | 74,30 | 933 |
| Lockheed Martin | 45,63 | -0,15 | 45,70 | 425 |
| Lowes Cos | 58,48 | -1,95 | 59,64 | 948 |
| Lucent Tech | 3,03 | -3,81 | 3,15 | 13948 |
| Marsh & McLennan | 44,04 | -1,26 | 44,60 | 1268 |
| MBNA Corp | 24,69 | -0,52 | 24,82 | 1088 |
| McDonalds Corp | 26,04 | -0,27 | 26,11 | 2501 |
| Medtronic | 44,36 | -0,07 | 44,39 | 1116 |
| Merck & Co | 43,52 | -0,62 | 43,79 | 2541 |
| Merrill Lynch | 58,83 | -1,39 | 59,82 | 1641 |
| Metlife Inc | 30,72 | -0,23 | 31,02 | 741 |
| Micron Tech | 14,37 | -1,84 | 14,64 | 2199 |
| Microsoft | 26,06 | -0,04 | 26,07 | 22495 |
| Minnesota Mining | 79,57 | +0,09 | 79,50 | 652 |
| MS Dean Witter | 54,81 | -2,26 | 56,08 | 1279 |
| Motorola Inc | 13,68 | -2,22 | 13,99 | 2283 |
| Occidental Petr | 35,63 | +0,39 | 35,49 | 390 |
| Omnicom Group | 79,52 | -0,35 | 79,80 | 267 |
| Oracle Corp | 12,27 | +0,49 | 12,21 | 12992 |
| Pfizer Inc | 31,65 | +0,64 | 31,45 | 7603 |
| Philip Morris | 46,52 | -0,02 | 46,53 | 891 |
| Raytheon Co | 26,83 | -0,07 | 26,85 | 515 |
| SBC Comms | 23,43 | -1,88 | 23,88 | 2401 |
| Schering-plough | 14,66 | -0,88 | 14,85 | 2719 |
| Sears Roebuck | 52,26 | -0,93 | 52,75 | 944 |
| Sprint | 15,75 | -2,78 | 16,20 | 544 |
| Tenet Healthcare | 12,76 | -0,93 | 12,88 | 799 |
| Texas Instrument | 29,64 | -0,67 | 29,84 | 3170 |
| Textron Inc | 49,45 | -2,02 | 50,47 | 302 |
| Tyco Int | 22,25 | -1,11 | 22,50 | 4700 |
| Unisys Corp | 15,91 | -1,36 | 16,13 | 505 |
| UPS | 72,14 | -0,50 | 72,50 | 462 |
| United Tech | 86,68 | +0,77 | 86,02 | 520 |
| Unitedhealth Gr | 49,59 | -0,18 | 49,68 | 971 |
| US Bancorp | 26,53 | -1,08 | 26,82 | 1096 |
| Verizon Comm | 32,44 | -1,37 | 32,89 | 1680 |
| Wachovia | 45,18 | -0,64 | 45,47 | 848 |
| Wal-Mart Stores | 57,95 | -1,21 | 58,66 | 2204 |
| Walt Disney Co | 22,76 | +0,04 | 22,75 | 1645 |
| Washington Mutual | 44,18 | -0,18 | 44,26 | 689 |
| Wells Fargo | 55,33 | -0,34 | 55,97 | 1531 |
| Xerox Corp | 10,50 | -0,19 | 10,52 | 730 |
По данным агентства Reuters.