| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 6,2 | -0,16 | 6,2 | 5503 |
| ANZ Banking Grp | 16,4 | +0,18 | 16,3 | 7385 |
| CommonWealth Bank | 27,6 | -0,18 | 27,6 | 2700 |
| National Australian | 28,6 | -3,34 | 29,6 | 5467 |
| Bank | ||||
| News Corp | 12,0 | -1,97 | 12,2 | 8219 |
| Telstra Corp | 4,9 | +0,83 | 4,8 | 12904 |
| Westpac Banking | 15,8 | -0,94 | 15,9 | 5038 |
| Япония (JPY) | ||||
| Asahi Kasei | 500,0 | -5,84 | 531,0 | 3737 |
| Daiwa Securities | 644,0 | -8,26 | 702,0 | 16364 |
| Fuji Photo Film | 2955,0 | -3,11 | 3050,0 | 4129 |
| Fujitsu Ltd | 607,0 | -4,41 | 635,0 | 13868 |
| Honda Motor Co | 4340,0 | -0,69 | 4370,0 | 1499 |
| Japan Telecom* | 327,0 | +2,83 | 318,0 | 6 |
| Kao Corp | 2270,0 | -1,30 | 2300,0 | 2068 |
| KDDI* | 544,0 | -4,23 | 568,0 | 15 |
| Mitsubishi Fin Gr* | 701,0 | -5,91 | 745,0 | 27 |
| Mitsubishi Chem | 256,0 | -4,12 | 267,0 | 3018 |
| Mitsubishi Electric | 422,0 | -5,59 | 447,0 | 3950 |
| NEC Corp | 834,0 | -5,66 | 884,0 | 20837 |
| Nippon Steel Corp | 201,0 | -4,29 | 210,0 | 36169 |
| Nissan Motor Co | 1269,0 | -2,31 | 1299,0 | 6042 |
| NTT* | 502,0 | +0,20 | 501,0 | 25 |
| NTT DoCoMo* | 239,0 | +2,58 | 233,0 | 190 |
| Pioneer | 2585,0 | -2,45 | 2650,0 | 759 |
| Ricoh | 1958,0 | -1,76 | 1993,0 | 2392 |
| Seikisui House | 979,0 | -6,76 | 1050,0 | 1785 |
| Shin-Etsu Chem | 3970,0 | -3,87 | 4130,0 | 1131 |
| Sony | 3770,0 | -1,31 | 3820,0 | 4805 |
| Sumitomo Chem | 392,0 | -3,45 | 406,0 | 3875 |
| TDK Corp | 7080,0 | -3,80 | 7360,0 | 704 |
| Toshiba Corp | 401,0 | -3,61 | 416,0 | 13585 |
| Toyota Motor Co | 3350,0 | -0,30 | 3360,0 | 5144 |
| UFJ Holdings* | 367,0 | -9,38 | 405,0 | 98 |
| Гонконг (HKD) | ||||
| Cheung Kong | 60,25 | -2,82 | 62,00 | 3489 |
| China Mobile | 21,70 | -2,25 | 22,20 | 25290 |
| China Unicom | 6,85 | -2,84 | 7,05 | 16109 |
| CLP Holdings | 35,60 | -1,11 | 36,00 | 4743 |
| CNOOC | 14,80 | -1,33 | 15,00 | 7337 |
| Hang Seng Bank | 97,75 | -1,76 | 99,50 | 4559 |
| Henderson Land | 31,50 | -1,87 | 32,10 | 2636 |
| HSBC Holdings | 117,50 | -0,84 | 118,50 | 10511 |
| Hutchison | 57,00 | -2,98 | 58,75 | 16121 |
| Франция (EUR) | ||||
| Alcatel | 10,57 | -5,12 | 11,14 | 14119 |
| Axa | 15,92 | -3,57 | 16,51 | 8811 |
| BNP Paribas | 45,14 | -3,40 | 46,73 | 4014 |
| Bouygues | 24,47 | -1,92 | 24,95 | 1235 |
| Danon | 127,70 | -1,16 | 129,20 | 595 |
| EADS | 17,96 | -2,71 | 18,46 | 2076 |
| France Telecom | 20,18 | -2,51 | 20,70 | 6994 |
| Lafarge | 63,70 | -3,99 | 66,35 | 1084 |
| Michelin | 33,21 | -2,84 | 34,18 | 360 |
| Pechiney | 47,47 | -0,06 | 47,50 | 2876 |
| Peugeot | 37,76 | -2,45 | 38,71 | 1401 |
| Renault | 55,70 | -3,38 | 57,65 | 1161 |
| Sanofi-Synthelab | 55,60 | -0,80 | 56,05 | 2182 |
| Schneider Elec | 51,10 | -1,92 | 52,10 | 952 |
| STMicroelectronics | 22,73 | -2,24 | 23,25 | 4187 |
| Total Fina Elf | 133,00 | -2,42 | 136,30 | 2616 |
| Vivendi Universal | 18,30 | -3,63 | 18,99 | 5242 |
| Великобритания (GBp) | ||||
| ARM Holdings | 111,25 | -3,89 | 115,75 | 10421 |
| BAE System | 174,48 | -1,84 | 176,75 | 19260 |
| Barclays | 485,75 | -0,31 | 487,25 | 27448 |
| BP | 414,50 | -1,31 | 419,25 | 48062 |
| BAT | 709,25 | +0,50 | 705,00 | 9378 |
| British Airways | 238,00 | -4,42 | 249,00 | 14399 |
| British Telecom | 177,25 | -0,56 | 178,25 | 56469 |
| Cable & Wireless | 133,25 | -0,93 | 134,50 | 27640 |
| Cadbury Schweppes | 373,20 | -1,46 | 378,00 | 8113 |
| HSBC Hldg | 884,00 | -2,32 | 905,00 | 44380 |
| Lloyds TSB Grp | 400,69 | -1,60 | 407,00 | 34842 |
| Marks & Spencer | 279,00 | -2,45 | 286,00 | 10062 |
| Prudential | 467,00 | -3,26 | 482,75 | 8128 |
| Reuters Group | 249,75 | -3,20 | 258,00 | 14233 |
| Rio Tinto | 1410,20 | -2,97 | 1448,00 | 3333 |
| Sainsbury | 285,88 | -1,97 | 291,25 | 7181 |
| Shell Trnpt | 372,50 | -1,72 | 378,75 | 28037 |
| Unilever | 509,00 | -1,74 | 518,00 | 7280 |
| Vodafone Airtch | 125,50 | -1,38 | 127,25 | 275496 |
| Германия (EUR) | ||||
| Allianz AG | 91,10 | -4,85 | 95,74 | 3301 |
| BASF | 41,22 | -2,55 | 42,30 | 2789 |
| Bayer AG | 21,85 | -2,98 | 22,52 | 5172 |
| BMW | 36,38 | -3,35 | 37,64 | 1453 |
| Commerzbank AG | 14,75 | -3,53 | 15,29 | 4135 |
| Daimler-Chrysler | 31,26 | -3,61 | 32,43 | 3943 |
| Deutsche Bank n | 55,29 | -3,31 | 57,18 | 5390 |
| Dt Telekom n | 13,48 | -1,82 | 13,73 | 17978 |
| Hypovereinsbank | 17,82 | -4,25 | 18,61 | 2948 |
| Infineon Tech | 12,03 | -3,68 | 12,49 | 11000 |
| Merck KGaA | 31,57 | -2,05 | 32,23 | 59 |
| Munich Re | 100,58 | -3,21 | 103,92 | 1691 |
| Sap AG | 127,30 | -3,94 | 132,52 | 1582 |
| Siemens | 60,32 | -4,28 | 63,02 | 8369 |
| Volkswagen AG | 43,55 | -3,33 | 45,05 | 2083 |
| Финляндия (EUR) | ||||
| Nokia | 14,80 | -2,82 | 15,23 | 22553 |
| Stora Enso | 11,50 | -2,54 | 11,80 | 1812 |
| 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 | 46,20 | -1,91 | 47,10 | 1686 |
| Electrolux | 163,50 | -1,21 | 165,50 | 1640 |
| Ericsson | 12,50 | -5,30 | 13,20 | 142124 |
| Nordea | 49,60 | -2,75 | 51,00 | 9498 |
| Volvo | 217,00 | -2,91 | 223,50 | 1326 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,89 | -3,08 | 1,95 | 43213 |
| Fiat | 6,33 | -0,35 | 6,35 | 11913 |
| TIM | 4,07 | -1,17 | 4,12 | 32594 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,07 | -2,43 | 18,52 | 6288 |
| Aegon NV | 11,09 | -4,64 | 11,63 | 9596 |
| Ahold Kon | 8,13 | -3,33 | 8,41 | 4416 |
| Fortis | 15,25 | -2,93 | 15,71 | 4473 |
| ING Grp | 17,90 | -3,87 | 18,62 | 12797 |
| Philips | 22,91 | -4,74 | 24,05 | 8529 |
| Royal Dutch | 37,70 | -1,75 | 38,37 | 6454 |
| Канада (CAD) | ||||
| Alcan Inc | 51,94 | +0,66 | 51,60 | 577 |
| Bank of Montreal | 50,49 | -0,75 | 50,87 | 863 |
| Bank Nova Scotia | 64,03 | +0,20 | 63,90 | 268 |
| BCE Inc | 29,28 | +0,79 | 29,05 | 1105 |
| Bombardier | 5,19 | -4,42 | 5,43 | 2292 |
| Imperial Oil | 51,91 | +0,08 | 51,87 | 103 |
| Loblaw Cos Ltd | 62,59 | -1,43 | 63,50 | 41 |
| Nortel Networks | 5,27 | -3,66 | 5,47 | 10910 |
| Royal Bank of Canada | 62,97 | -0,29 | 63,15 | 745 |
| США ($) | ||||
| Abbott Labs | 43,99 | -0,48 | 44,20 | 1140 |
| Agilent Tech | 26,55 | -0,23 | 26,61 | 764 |
| Alcoa | 32,19 | -0,56 | 32,37 | 1803 |
| Allstate Corp | 40,32 | -1,37 | 40,88 | 571 |
| Alltel | 45,17 | -0,24 | 45,28 | 296 |
| Amer Electric Power | 26,86 | -1,83 | 27,36 | 273 |
| Amer Express Co | 43,96 | -3,02 | 45,33 | 2138 |
| AIG | 57,56 | -1,29 | 58,31 | 1724 |
| Amgen | 59,54 | +2,21 | 58,25 | 5718 |
| Analog Devices | 44,79 | -2,95 | 46,15 | 1353 |
| Anheuser-Busch | 52,25 | -0,29 | 52,40 | 476 |
| Apple Comp Inc | 21,02 | -2,05 | 21,46 | 1697 |
| Applied Materials | 23,50 | +0,09 | 23,48 | 16761 |
| AT&T | 19,05 | -1,14 | 19,27 | 879 |
| AT&T Wireless Gr | 6,66 | -2,20 | 6,81 | 4607 |
| Automatic Data Proc | 37,72 | -1,18 | 38,17 | 548 |
| Bank of America | 74,37 | -0,47 | 74,72 | 1653 |
| Bank of New York | 29,45 | -2,09 | 30,08 | 739 |
| Bank One | 42,61 | -0,54 | 42,84 | 719 |
| Baxter Int | 27,46 | -2,38 | 28,13 | 448 |
| BCE Inc | 22,30 | -0,09 | 22,32 | 71 |
| Bellsouth Corp | 25,86 | +0,35 | 25,77 | 1233 |
| Berkshire cl a* | 80,60 | -1,45 | 81,79 | 1 |
| Berkshire cl b* | 2,69 | -0,89 | 2,71 | 5 |
| Boeing Co | 39,87 | +1,58 | 39,25 | 1041 |
| Bristol Myers sq | 26,48 | -0,15 | 26,52 | 1367 |
| Cardinal Health | 61,67 | +1,10 | 61,00 | 873 |
| Carnival | 34,57 | -1,76 | 35,19 | 468 |
| Caterpillar Inc | 72,20 | -0,56 | 72,61 | 720 |
| Charles Schwab | 11,80 | -3,75 | 12,26 | 4794 |
| ChevronTexaco | 73,55 | -0,97 | 74,27 | 638 |
| Cigna | 54,70 | -2,37 | 56,03 | 193 |
| Cisco | 21,83 | -1,93 | 22,26 | 18748 |
| Citigroup | 45,76 | -1,44 | 46,43 | 3752 |
| Coca-Cola Co | 46,40 | -0,62 | 46,69 | 1003 |
| Colgate Palmoliv | 52,05 | -0,10 | 52,10 | 732 |
| Costco Wholesale | 33,49 | -1,96 | 34,16 | 1599 |
| Cox Comms | 34,10 | -0,53 | 34,28 | 453 |
| Daimler-Chrysler | 36,90 | -2,41 | 37,81 | 184 |
| Delta Air Lines | 11,38 | -4,05 | 11,86 | 1112 |
| Dow Chemical Co | 37,13 | -0,56 | 37,34 | 938 |
| Du Pont Co | 40,21 | +0,05 | 40,19 | 1486 |
| Eastman Kodak | 24,20 | -1,79 | 24,64 | 677 |
| Eli Lilly | 70,99 | -0,41 | 71,28 | 1447 |
| EMC Corp | 13,31 | -3,13 | 13,74 | 3569 |
| Emerson Electric | 59,40 | -1,41 | 60,25 | 233 |
| Exelon | 61,68 | -1,31 | 62,50 | 267 |
| Exxon Mobil | 35,49 | -1,42 | 36,00 | 3819 |
| Fannie Mae | 69,25 | -0,43 | 69,55 | 705 |
| First Data Corp | 36,41 | -0,93 | 36,75 | 1402 |
| Fleetboston Fin | 39,83 | -0,57 | 40,06 | 1244 |
| Ford Motor Co | 12,70 | -2,01 | 12,96 | 3791 |
| Gap Inc | 21,10 | -2,18 | 21,57 | 1493 |
| Genentech | 83,95 | +0,21 | 83,77 | 647 |
| General Elec Co | 27,39 | -1,76 | 27,88 | 6847 |
| General Motors | 41,89 | -0,90 | 42,27 | 1257 |
| Gillette Co | 33,22 | -0,48 | 33,38 | 525 |
| Goldman Sachs Gr | 93,20 | -0,64 | 93,80 | 1180 |
| HJ Heinz Co | 35,80 | -0,25 | 35,89 | 337 |
| Halliburton Co | 23,76 | -1,86 | 24,21 | 663 |
| HCA-Healthcare | 40,29 | -0,52 | 40,50 | 718 |
| Hewlett-Packard | 21,71 | -1,72 | 22,09 | 2184 |
| Home Depot Inc | 34,99 | -3,32 | 36,19 | 3323 |
| Honeywell Int | 29,53 | -0,71 | 29,74 | 815 |
| Illinois Tool Works | 75,19 | -0,88 | 75,86 | 301 |
| Intel Corp | 31,86 | -2,87 | 32,80 | 28377 |
| IBM | 89,55 | -0,78 | 90,25 | 1434 |
| Intl Paper | 37,00 | -0,91 | 37,34 | 445 |
| Johnson&Johnson | 51,48 | -1,23 | 52,12 | 2205 |
| J P Morgan Chase | 35,19 | -0,76 | 35,46 | 1943 |
| Kimberly-Clark | 53,29 | -0,78 | 53,71 | 370 |
| Kohls | 50,57 | -2,37 | 51,80 | 1227 |
| Kroger | 17,50 | -3,21 | 18,08 | 444 |
| Lehman Brothers | 72,71 | -0,05 | 72,75 | 947 |
| Lockheed Martin | 45,70 | +1,11 | 45,20 | 1277 |
| Lowes Cos | 57,34 | -2,20 | 58,63 | 1797 |
| Lucent Tech | 2,94 | -5,47 | 3,11 | 19635 |
| Marsh & McLennan | 44,29 | -0,81 | 44,65 | 804 |
| MBNA Corp | 23,81 | -2,82 | 24,50 | 1641 |
| McDonalds Corp | 24,97 | -2,76 | 25,68 | 2094 |
| Medtronic | 45,31 | -0,53 | 45,55 | 878 |
| Merck & Co | 46,08 | -1,07 | 46,58 | 2506 |
| Merrill Lynch | 55,83 | -1,13 | 56,47 | 1828 |
| Metlife Inc | 30,21 | -0,03 | 30,22 | 407 |
| Micron Tech | 12,61 | -3,30 | 13,04 | 4127 |
| Microsoft | 25,07 | -1,69 | 25,50 | 37028 |
| Minnesota Mining | 77,64 | -1,13 | 78,53 | 703 |
| MS Dean Witter | 54,48 | -0,84 | 54,94 | 2533 |
| Motorola Inc | 12,98 | -1,82 | 13,22 | 2580 |
| Occidental Petr | 36,13 | -0,82 | 36,43 | 327 |
| Omnicom Group | 78,61 | -0,85 | 79,28 | 262 |
| Oracle Corp | 12,00 | -2,36 | 12,29 | 14155 |
| Pfizer Inc | 33,94 | -0,41 | 34,08 | 6765 |
| Philip Morris | 49,69 | -1,31 | 50,35 | 1762 |
| Raytheon Co | 27,32 | -1,41 | 27,71 | 887 |
| SBC Comms | 23,38 | -0,97 | 23,61 | 2291 |
| Schering-plough | 15,70 | -1,88 | 16,00 | 1491 |
| Sears Roebuck | 53,23 | -0,65 | 53,58 | 929 |
| Sprint | 15,35 | -0,20 | 15,38 | 937 |
| Tenet Healthcare | 13,25 | — | 13,25 | 825 |
| Texas Instrument | 28,05 | -2,71 | 28,83 | 5345 |
| Textron Inc | 48,34 | -1,93 | 49,29 | 184 |
| Tyco Int | 21,56 | -1,33 | 21,85 | 1624 |
| Unisys Corp | 15,33 | -2,17 | 15,67 | 370 |
| UPS | 72,20 | -0,33 | 72,44 | 644 |
| United Tech | 84,73 | -1,36 | 85,90 | 360 |
| Unitedhealth Gr | 49,26 | -0,85 | 49,68 | 586 |
| US Bancorp | 27,20 | -1,63 | 27,65 | 1037 |
| Verizon Comm | 32,65 | +0,12 | 32,61 | 2749 |
| Wachovia | 44,24 | -1,10 | 44,73 | 1263 |
| Wal-Mart Stores | 54,46 | -0,98 | 55,00 | 3473 |
| Walt Disney Co | 22,78 | -1,26 | 23,07 | 1821 |
| Washington Mutual | 46,12 | -0,50 | 46,35 | 1224 |
| Wells Fargo | 56,05 | -0,87 | 56,54 | 887 |
| Xerox Corp | 10,35 | -1,90 | 10,55 | 1194 |
По данным агентства Reuters.