| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 5,6 | -1,23 | 5,7 | 8506 |
| ANZ Banking Grp | 17,2 | -0,46 | 17,3 | 4490 |
| CommonWealth Bank | 28,4 | -0,04 | 28,4 | 2309 |
| National Australian | 30,0 | -0,13 | 30,1 | 3007 |
| Bank | ||||
| News Corp | 11,3 | -0,53 | 11,3 | 11213 |
| Telstra Corp | 4,8 | -0,62 | 4,9 | 18508 |
| Westpac Banking | 15,4 | -1,15 | 15,6 | 3584 |
| Япония (JPY) | ||||
| Asahi Kasei | 523,0 | -1,88 | 533,0 | 2207 |
| Daiwa Securities | 644,0 | -3,88 | 670,0 | 8098 |
| Fuji Photo Film | 3280,0 | -2,09 | 3350,0 | 1980 |
| Fujitsu Ltd | 563,0 | -2,76 | 579,0 | 9840 |
| Honda Motor Co | 4350,0 | -1,14 | 4400,0 | 1625 |
| Japan Telecom* | 241,0 | -5,86 | 256,0 | 7 |
| Kao Corp | 2180,0 | -1,36 | 2210,0 | 1569 |
| KDDI* | 584,0 | -3,95 | 608,0 | 14 |
| Mitsubishi Fin Gr* | 769,0 | -2,41 | 788,0 | 20 |
| Mitsubishi Chem | 249,0 | -2,35 | 255,0 | 2886 |
| Mitsubishi Electric | 422,0 | -2,99 | 435,0 | 5410 |
| NEC Corp | 717,0 | -1,24 | 726,0 | 27165 |
| Nippon Steel Corp | 200,0 | -3,38 | 207,0 | 31421 |
| Nissan Motor Co | 1189,0 | -2,94 | 1225,0 | 10669 |
| NTT* | 532,0 | -1,48 | 540,0 | 19 |
| NTT DoCoMo* | 225,0 | -1,32 | 228,0 | 112 |
| Pioneer | 2710,0 | -1,81 | 2760,0 | 1211 |
| Ricoh | 1819,0 | -3,96 | 1894,0 | 3444 |
| Seikisui House | 1047,0 | -1,69 | 1065,0 | 1126 |
| Shin-Etsu Chem | 3820,0 | -2,30 | 3910,0 | 945 |
| Sony | 3540,0 | -1,39 | 3590,0 | 3279 |
| Sumitomo Chem | 401,0 | -2,67 | 412,0 | 3228 |
| TDK Corp | 6830,0 | -3,12 | 7050,0 | 683 |
| Toshiba Corp | 382,0 | -2,30 | 391,0 | 11625 |
| Toyota Motor Co | 3450,0 | -0,29 | 3460,0 | 7019 |
| UFJ Holdings* | 446,0 | -2,83 | 459,0 | 47 |
| Гонконг (HKD) | ||||
| Cheung Kong | 59,75 | -0,83 | 60,25 | 3215 |
| China Mobile | 22,95 | +0,22 | 22,90 | 20190 |
| China Unicom | 7,35 | -2,00 | 7,50 | 14535 |
| CLP Holdings | 36,90 | -0,54 | 37,10 | 1484 |
| CNOOC | 17,35 | +1,46 | 17,10 | 12955 |
| Hang Seng Bank | 102,00 | +0,49 | 101,50 | 1173 |
| Henderson Land | 32,70 | — | 32,70 | 3265 |
| HSBC Holdings | 119,00 | — | 119,00 | 5093 |
| Hutchison | 54,00 | — | 54,00 | 9005 |
| Франция (EUR) | ||||
| Alcatel | 10,42 | -1,98 | 10,63 | 13382 |
| Axa | 16,40 | -0,49 | 16,48 | 5113 |
| BNP Paribas | 48,01 | -0,79 | 48,39 | 3031 |
| Bouygues | 26,45 | -1,56 | 26,87 | 1039 |
| Danon | 127,10 | -0,08 | 127,20 | 381 |
| EADS | 18,71 | -1,53 | 19,00 | 1772 |
| France Telecom | 21,14 | -1,72 | 21,51 | 7332 |
| Lafarge | 66,50 | -1,41 | 67,45 | 729 |
| Michelin | 34,81 | -0,54 | 35,00 | 722 |
| Pechiney | 48,85 | -1,01 | 49,35 | 45 |
| Peugeot | 39,23 | -0,91 | 39,59 | 1084 |
| Renault | 54,05 | -1,91 | 55,10 | 1260 |
| Sanofi-Synthelab | 56,35 | +1,71 | 55,40 | 1668 |
| Schneider Elec | 52,90 | +0,28 | 52,75 | 501 |
| STMicroelectronics | 21,84 | -1,84 | 22,25 | 6380 |
| Total Fina Elf | 139,80 | -0,21 | 140,10 | 2350 |
| Vivendi Universal | 18,72 | -0,11 | 18,74 | 4737 |
| Великобритания (GBp) | ||||
| ARM Holdings | 125,75 | -6,17 | 133,75 | 23229 |
| BAE System | 163,82 | -1,80 | 166,50 | 29994 |
| Barclays | 486,14 | -1,82 | 495,00 | 17713 |
| BP | 429,25 | +0,53 | 427,00 | 60360 |
| BAT | 745,00 | -0,47 | 748,50 | 5107 |
| British Airways | 219,75 | -3,51 | 227,75 | 7007 |
| British Telecom | 172,00 | -1,57 | 174,75 | 66649 |
| Cable & Wireless | 134,25 | -3,07 | 138,50 | 20674 |
| Cadbury Schweppes | 378,00 | -1,05 | 382,00 | 10295 |
| HSBC Hldg | 864,00 | -1,31 | 875,50 | 24115 |
| Lloyds TSB Grp | 404,39 | -1,88 | 411,75 | 28252 |
| Marks & Spencer | 277,25 | -2,72 | 285,00 | 28592 |
| Prudential | 453,00 | -1,52 | 460,00 | 10280 |
| Reuters Group | 235,75 | -4,07 | 245,75 | 15009 |
| Rio Tinto | 1454,00 | -2,15 | 1486,00 | 5939 |
| Sainsbury | 288,00 | -1,37 | 292,00 | 5913 |
| Shell Trnpt | 386,50 | -0,32 | 387,75 | 44010 |
| Unilever | 495,50 | -0,50 | 498,00 | 7867 |
| Vodafone Airtch | 134,50 | -0,92 | 135,75 | 221422 |
| Германия (EUR) | ||||
| Allianz AG | 92,63 | -0,90 | 93,47 | 1733 |
| BASF | 42,42 | -2,05 | 43,31 | 3361 |
| Bayer AG | 22,21 | -1,77 | 22,61 | 4125 |
| BMW | 35,84 | +0,36 | 35,71 | 2537 |
| Commerzbank AG | 15,20 | -3,61 | 15,77 | 4078 |
| Daimler-Chrysler | 34,63 | +1,67 | 34,06 | 5832 |
| Deutsche Bank n | 62,16 | -0,53 | 62,49 | 4045 |
| Dt Telekom n | 14,16 | -0,14 | 14,18 | 30098 |
| Hypovereinsbank | 19,04 | -1,50 | 19,33 | 2112 |
| Infineon Tech | 11,20 | -2,35 | 11,47 | 10423 |
| Merck KGaA | 33,34 | +0,73 | 33,10 | 51 |
| Munich Re | 91,85 | -0,54 | 92,35 | 1174 |
| Sap AG | 130,91 | -0,86 | 132,05 | 1033 |
| Siemens | 63,29 | -0,39 | 63,54 | 4456 |
| Volkswagen AG | 42,15 | -0,92 | 42,54 | 2216 |
| Финляндия (EUR) | ||||
| Nokia | 14,36 | -0,97 | 14,50 | 22075 |
| Stora Enso | 11,24 | -1,06 | 11,36 | 2690 |
| Швеция (SEK) | ||||
| ABB | 34,50 | -3,90 | 35,90 | 5273 |
| Electrolux | 155,50 | — | 155,50 | 2084 |
| Ericsson | 11,60 | -1,69 | 11,80 | 226581 |
| Nordea | 50,50 | — | 50,50 | 8270 |
| Volvo | 219,50 | -0,45 | 220,50 | 1797 |
| Италия (EUR) | ||||
| Bank di Lavoro | 2,00 | -3,34 | 2,06 | 28315 |
| Fiat | 6,32 | -1,86 | 6,44 | 7341 |
| TIM | 4,32 | — | 4,32 | 34893 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,08 | -1,58 | 18,37 | 10021 |
| Aegon NV | 11,26 | -0,71 | 11,34 | 5221 |
| Ahold Kon | 5,80 | +4,32 | 5,56 | 77572 |
| Fortis | 15,50 | -0,96 | 15,65 | 3101 |
| ING Grp | 17,60 | -0,51 | 17,69 | 5420 |
| Philips | 23,28 | -0,94 | 23,50 | 7520 |
| Royal Dutch | 39,03 | +0,05 | 39,01 | 6016 |
| Канада (CAD) | ||||
| Alcan Inc | 57,15 | -1,50 | 58,02 | 325 |
| Bank of Montreal | 53,82 | -1,03 | 54,38 | 515 |
| Bank Nova Scotia | 63,26 | -0,96 | 63,87 | 400 |
| BCE Inc | 29,74 | -0,17 | 29,79 | 570 |
| Bombardier | 5,05 | +3,06 | 4,90 | 2280 |
| Imperial Oil | 53,82 | -1,43 | 54,60 | 90 |
| Loblaw Cos Ltd | 62,76 | -0,14 | 62,85 | 47 |
| Nortel Networks | 5,47 | -0,73 | 5,51 | 6612 |
| Royal Bank of Canada | 61,45 | -1,03 | 62,09 | 922 |
| США ($) | ||||
| Abbott Labs | 45,42 | -0,31 | 45,56 | 744 |
| Agilent Tech | 26,87 | +0,04 | 26,86 | 714 |
| Alcoa | 33,94 | -2,92 | 34,96 | 1512 |
| Allstate Corp | 40,85 | — | 40,85 | 373 |
| Alltel | 45,22 | +0,98 | 44,78 | 177 |
| Amer Electric Power | 28,10 | +1,44 | 27,70 | 210 |
| Amer Express Co | 45,36 | -0,74 | 45,70 | 840 |
| AIG | 59,37 | -0,90 | 59,91 | 1335 |
| Amgen | 58,36 | +0,74 | 57,93 | 2613 |
| Analog Devices | 44,60 | -0,93 | 45,02 | 1772 |
| Anheuser-Busch | 52,52 | +0,19 | 52,42 | 506 |
| Apple Comp Inc | 20,20 | -1,22 | 20,45 | 1403 |
| Applied Materials | 21,46 | +0,47 | 21,36 | 13601 |
| AT&T | 19,90 | +0,20 | 19,86 | 823 |
| AT&T Wireless Gr | 7,12 | +1,57 | 7,01 | 4279 |
| Automatic Data Proc | 38,86 | +1,04 | 38,60 | 322 |
| Bank of America | 75,46 | +0,07 | 75,41 | 1099 |
| Bank of New York | 31,59 | +0,06 | 31,57 | 599 |
| Bank One | 43,66 | -0,25 | 44,02 | 650 |
| Baxter Int | 29,48 | +2,33 | 29,40 | 989 |
| BCE Inc | 22,72 | -0,22 | 22,77 | 44 |
| Bellsouth Corp | 26,80 | -1,51 | 27,21 | 2416 |
| Berkshire cl a* | 83,00 | -0,95 | 83,80 | 1 |
| Berkshire cl b* | 2,77 | -1,00 | 2,80 | 3 |
| Boeing Co | 38,68 | +0,26 | 38,58 | 685 |
| Bristol Myers sq | 25,81 | -0,35 | 25,90 | 1163 |
| Cardinal Health | 62,51 | -0,65 | 62,92 | 245 |
| Carnival | 36,86 | -0,54 | 37,06 | 713 |
| Caterpillar Inc | 76,24 | -0,31 | 76,48 | 614 |
| Charles Schwab | 11,03 | -0,81 | 11,12 | 534 |
| ChevronTexaco | 78,76 | -0,15 | 78,88 | 729 |
| Cigna | 55,00 | -1,31 | 55,73 | 183 |
| Cisco | 23,73 | +2,15 | 23,23 | 26917 |
| Citigroup | 47,22 | +0,28 | 47,09 | 2919 |
| Coca-Cola Co | 48,05 | +0,61 | 47,76 | 1129 |
| Colgate Palmoliv | 52,56 | -0,70 | 52,93 | 637 |
| Costco Wholesale | 35,77 | -0,64 | 36,00 | 2174 |
| Cox Comms | 33,34 | -0,12 | 33,38 | 489 |
| Daimler-Chrysler | 42,40 | +2,32 | 41,44 | 372 |
| Delta Air Lines | 11,27 | -0,44 | 11,32 | 397 |
| Dow Chemical Co | 39,63 | -0,55 | 39,85 | 1312 |
| Du Pont Co | 44,07 | +0,25 | 43,96 | 1371 |
| Eastman Kodak | 23,83 | +0,25 | 23,77 | 290 |
| Eli Lilly | 70,43 | -0,17 | 70,55 | 857 |
| EMC Corp | 12,65 | +3,18 | 12,26 | 8734 |
| Emerson Electric | 62,59 | -0,62 | 62,98 | 228 |
| Exelon | 63,71 | +0,57 | 63,35 | 301 |
| Exxon Mobil | 37,75 | +0,29 | 37,64 | 2139 |
| Fannie Mae | 70,53 | +0,33 | 70,30 | 646 |
| First Data Corp | 37,97 | +0,37 | 37,83 | 1231 |
| Fleetboston Fin | 40,68 | +0,05 | 40,66 | 905 |
| Ford Motor Co | 13,39 | -0,89 | 13,51 | 1566 |
| Gap Inc | 20,68 | -0,48 | 20,78 | 755 |
| Genentech | 85,76 | -0,37 | 86,08 | 358 |
| General Elec Co | 29,62 | +0,20 | 29,56 | 6791 |
| General Motors | 48,65 | +0,50 | 48,41 | 1881 |
| Gillette Co | 34,86 | +0,26 | 34,77 | 933 |
| Goldman Sachs Gr | 99,20 | +1,02 | 98,20 | 875 |
| HJ Heinz Co | 36,03 | -0,47 | 36,20 | 216 |
| Halliburton Co | 24,70 | +0,61 | 24,55 | 1069 |
| HCA-Healthcare | 41,43 | -1,05 | 41,87 | 700 |
| Hewlett-Packard | 22,15 | +0,87 | 21,96 | 3277 |
| Home Depot Inc | 33,34 | -2,06 | 34,04 | 2859 |
| Honeywell Int | 30,42 | -0,20 | 30,48 | 794 |
| Illinois Tool Works | 81,77 | -1,14 | 82,71 | 324 |
| Intel Corp | 30,03 | -0,73 | 30,25 | 36592 |
| IBM | 92,09 | +1,54 | 90,69 | 1810 |
| Intl Paper | 40,65 | +0,10 | 40,61 | 581 |
| Johnson&Johnson | 50,15 | +0,28 | 50,01 | 2610 |
| J P Morgan Chase | 34,90 | +0,20 | 34,83 | 1373 |
| Kimberly-Clark | 56,93 | +0,23 | 56,80 | 420 |
| Kohls | 45,86 | +0,90 | 45,45 | 1154 |
| Kroger | 17,24 | -0,40 | 17,31 | 908 |
| Lehman Brothers | 71,93 | +0,13 | 71,84 | 574 |
| Lockheed Martin | 48,16 | -0,54 | 48,42 | 467 |
| Lowes Cos | 55,14 | -1,32 | 55,88 | 957 |
| Lucent Tech | 2,88 | -1,37 | 2,92 | 9223 |
| Marsh & McLennan | 44,04 | -0,34 | 44,19 | 507 |
| MBNA Corp | 24,25 | -2,22 | 24,80 | 1223 |
| McDonalds Corp | 25,39 | -0,12 | 25,42 | 726 |
| Medtronic | 47,07 | -0,32 | 47,22 | 784 |
| Merck & Co | 43,26 | -0,69 | 43,56 | 1760 |
| Merrill Lynch | 55,32 | +0,13 | 55,25 | 1182 |
| Metlife Inc | 33,77 | +2,33 | 33,00 | 679 |
| Micron Tech | 11,68 | +1,04 | 11,56 | 2691 |
| Microsoft | 26,45 | +0,27 | 26,38 | 34626 |
| Minnesota Mining | 81,33 | -0,84 | 82,02 | 617 |
| MS Dean Witter | 55,54 | +0,49 | 55,27 | 749 |
| Motorola Inc | 12,68 | -0,78 | 12,78 | 2855 |
| Occidental Petr | 39,21 | +0,23 | 39,12 | 448 |
| Omnicom Group | 83,20 | -0,04 | 83,23 | 165 |
| Oracle Corp | 12,74 | +1,03 | 12,61 | 17401 |
| Pfizer Inc | 34,32 | -0,20 | 34,39 | 2973 |
| Philip Morris | 52,65 | +1,76 | 51,74 | 1709 |
| Raytheon Co | 28,33 | -0,11 | 28,36 | 194 |
| SBC Comms | 24,28 | +1,29 | 23,97 | 2526 |
| Schering-plough | 16,38 | -3,87 | 17,04 | 2610 |
| Sears Roebuck | 46,48 | -2,46 | 47,65 | 2255 |
| Sprint | 15,11 | -1,44 | 15,33 | 379 |
| Tenet Healthcare | 14,60 | -0,68 | 14,70 | 553 |
| Texas Instrument | 27,84 | +1,27 | 27,49 | 6178 |
| Textron Inc | 52,62 | -0,89 | 53,42 | 91 |
| Tyco Int | 24,26 | +1,13 | 23,99 | 3413 |
| Unisys Corp | 16,26 | -1,33 | 16,48 | 417 |
| UPS | 72,99 | -0,19 | 73,13 | 255 |
| United Tech | 88,40 | -0,10 | 88,49 | 607 |
| Unitedhealth Gr | 52,73 | -1,25 | 53,40 | 481 |
| US Bancorp | 27,73 | -0,43 | 27,85 | 1078 |
| Verizon Comm | 33,02 | +1,32 | 32,59 | 2190 |
| Wachovia | 45,70 | -0,13 | 45,76 | 794 |
| Wal-Mart Stores | 52,73 | +0,23 | 52,61 | 2900 |
| Walt Disney Co | 22,54 | +2,04 | 22,30 | 4129 |
| Washington Mutual | 38,20 | -4,43 | 39,97 | 7186 |
| Wells Fargo | 55,87 | -0,99 | 56,43 | 1173 |
| Xerox Corp | 11,57 | -1,87 | 11,79 | 2119 |
По данным агентства Reuters.