| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 5,8 | -0,35 | 5,8 | 20456 |
| ANZ Banking Grp | 17,4 | +0,29 | 17,4 | 6025 |
| CommonWealth Bank | 28,5 | +0,53 | 28,4 | 2957 |
| National Australian | 30,1 | +0,23 | 30,0 | 3341 |
| Bank | ||||
| News Corp | 12,1 | +3,34 | 11,7 | 10622 |
| Telstra Corp | 4,8 | +0,21 | 4,8 | 20164 |
| Westpac Banking | 15,6 | +0,32 | 15,6 | 5070 |
| Япония (JPY) | ||||
| Asahi Kasei | 563,0 | +3,30 | 545,0 | 4122 |
| Daiwa Securities | 705,0 | +5,22 | 670,0 | 8135 |
| Fuji Photo Film | 3370,0 | +2,12 | 3300,0 | 1845 |
| Fujitsu Ltd | 611,0 | +2,17 | 598,0 | 9214 |
| Honda Motor Co | 4580,0 | +1,10 | 4530,0 | 2838 |
| Japan Telecom* | 278,0 | +3,35 | 269,0 | 9 |
| Kao Corp | 2185,0 | +0,23 | 2180,0 | 2260 |
| KDDI* | 598,0 | +3,64 | 577,0 | 14 |
| Mitsubishi Fin Gr* | 800,0 | +3,90 | 770,0 | 16 |
| Mitsubishi Chem | 261,0 | +3,16 | 253,0 | 5765 |
| Mitsubishi Electric | 444,0 | +2,54 | 433,0 | 4411 |
| NEC Corp | 756,0 | +3,00 | 734,0 | 16656 |
| Nippon Steel Corp | 217,0 | +3,83 | 209,0 | 43851 |
| Nissan Motor Co | 1228,0 | +1,49 | 1210,0 | 7388 |
| NTT* | 533,0 | +0,95 | 528,0 | 32 |
| NTT DoCoMo* | 231,0 | +1,32 | 228,0 | 115 |
| Pioneer | 2830,0 | +4,62 | 2705,0 | 1773 |
| Ricoh | 1994,0 | +2,68 | 1942,0 | 3042 |
| Seikisui House | 1090,0 | +1,87 | 1070,0 | 3068 |
| Shin-Etsu Chem | 4160,0 | +2,72 | 4050,0 | 1210 |
| Sony | 3690,0 | +3,07 | 3580,0 | 4085 |
| Sumitomo Chem | 415,0 | +2,72 | 404,0 | 3885 |
| TDK Corp | 7370,0 | +3,37 | 7130,0 | 986 |
| Toshiba Corp | 407,0 | +3,83 | 392,0 | 26560 |
| Toyota Motor Co | 3620,0 | +1,69 | 3560,0 | 7781 |
| UFJ Holdings* | 491,0 | +9,11 | 450,0 | 101 |
| Гонконг (HKD) | ||||
| Cheung Kong | 62,00 | -1,20 | 62,75 | 4956 |
| China Mobile | 23,30 | -0,85 | 23,50 | 39195 |
| China Unicom | 7,30 | -2,01 | 7,45 | 21517 |
| CLP Holdings | 36,80 | -0,54 | 37,00 | 4339 |
| CNOOC | 16,45 | -6,27 | 17,55 | 13304 |
| Hang Seng Bank | 101,50 | -0,98 | 102,50 | 4618 |
| Henderson Land | 33,60 | +0,90 | 33,30 | 4237 |
| HSBC Holdings | 119,50 | — | 119,50 | 11219 |
| Hutchison | 57,00 | — | 57,00 | 15101 |
| Франция (EUR) | ||||
| Alcatel | 10,67 | -0,09 | 10,68 | 8030 |
| Axa | 16,60 | +0,18 | 16,57 | 7504 |
| BNP Paribas | 49,03 | +0,66 | 48,71 | 3132 |
| Bouygues | 26,55 | +0,80 | 26,34 | 1438 |
| Danon | 127,50 | +0,31 | 127,10 | 458 |
| EADS | 19,66 | +0,92 | 19,48 | 1328 |
| France Telecom | 21,73 | +0,74 | 21,57 | 5892 |
| Lafarge | 68,75 | +0,95 | 68,10 | 822 |
| Michelin | 35,74 | +0,68 | 35,50 | 823 |
| Pechiney | 49,12 | +0,35 | 48,95 | 39 |
| Peugeot | 40,56 | -0,32 | 40,69 | 1439 |
| Renault | 54,45 | +1,02 | 53,90 | 1062 |
| Sanofi-Synthelab | 57,10 | +1,51 | 56,25 | 1553 |
| Schneider Elec | 53,00 | -1,21 | 53,65 | 1285 |
| STMicroelectronics | 22,53 | +1,40 | 22,22 | 5341 |
| Total Fina Elf | 141,00 | +0,07 | 140,90 | 2516 |
| Vivendi Universal | 19,08 | +1,22 | 18,85 | 6335 |
| Великобритания (GBp) | ||||
| ARM Holdings | 131,55 | +0,19 | 129,50 | 7516 |
| BAE System | 166,95 | +1,66 | 165,50 | 16135 |
| Barclays | 480,90 | +0,84 | 476,25 | 46532 |
| BP | 433,90 | -0,35 | 434,00 | 46671 |
| BAT | 748,68 | -0,33 | 748,00 | 6635 |
| British Airways | 230,55 | +2,34 | 224,00 | 14988 |
| British Telecom | 176,75 | +0,57 | 176,00 | 73406 |
| Cable & Wireless | 133,90 | -2,58 | 135,50 | 34546 |
| Cadbury Schweppes | 382,00 | +1,06 | 378,75 | 4460 |
| HSBC Hldg | 872,50 | -0,34 | 875,50 | 33689 |
| Lloyds TSB Grp | 416,01 | +2,84 | 404,50 | 58820 |
| Marks & Spencer | 275,95 | -0,54 | 277,50 | 13680 |
| Prudential | 467,53 | +0,97 | 462,75 | 11015 |
| Reuters Group | 238,11 | -1,57 | 239,50 | 6803 |
| Rio Tinto | 1457,00 | +1,46 | 1436,00 | 2705 |
| Sainsbury | 291,00 | +0,86 | 289,50 | 9862 |
| Shell Trnpt | 390,05 | -0,51 | 389,50 | 23694 |
| Unilever | 500,30 | +1,01 | 496,50 | 6726 |
| Vodafone Airtch | 134,00 | -2,01 | 136,75 | 299660 |
| Германия (EUR) | ||||
| Allianz AG | 95,70 | +1,13 | 94,63 | 2736 |
| BASF | 42,40 | +0,95 | 42,00 | 3646 |
| Bayer AG | 22,39 | +0,58 | 22,26 | 6871 |
| BMW | 37,06 | +0,03 | 37,05 | 2138 |
| Commerzbank AG | 15,36 | +0,46 | 15,29 | 2991 |
| Daimler-Chrysler | 35,49 | +0,20 | 35,42 | 5700 |
| Deutsche Bank n | 63,24 | -0,68 | 63,67 | 5172 |
| Dt Telekom n | 14,20 | -0,07 | 14,21 | 21050 |
| Hypovereinsbank | 19,12 | +1,43 | 18,85 | 2303 |
| Infineon Tech | 11,38 | -0,44 | 11,43 | 7694 |
| Merck KGaA | 33,91 | +2,17 | 33,19 | 78 |
| Munich Re | 93,46 | +0,31 | 93,17 | 2396 |
| Sap AG | 131,34 | +0,57 | 130,60 | 1095 |
| Siemens | 64,24 | +1,05 | 63,57 | 4768 |
| Volkswagen AG | 43,44 | -0,91 | 43,84 | 2017 |
| Финляндия (EUR) | ||||
| Nokia | 14,47 | +0,70 | 14,37 | 29096 |
| Stora Enso | 11,05 | -1,34 | 11,20 | 2142 |
| Швеция (SEK) | ||||
| ABB | 36,20 | — | 36,20 | 2108 |
| Electrolux | 156,50 | +0,32 | 156,00 | 1519 |
| Ericsson | 12,20 | +1,67 | 12,00 | 135959 |
| Nordea | 52,00 | +2,97 | 50,50 | 16180 |
| Volvo | 224,00 | +1,82 | 220,00 | 2309 |
| Италия (EUR) | ||||
| Bank di Lavoro | 2,03 | +0,30 | 2,02 | 10154 |
| Fiat | 6,40 | +0,57 | 6,36 | 5775 |
| TIM | 4,40 | +1,20 | 4,35 | 61616 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,25 | +0,33 | 18,19 | 6796 |
| Aegon NV | 11,41 | +1,06 | 11,29 | 8103 |
| Ahold Kon | 5,86 | -0,51 | 5,89 | 14135 |
| Fortis | 15,68 | +0,32 | 15,63 | 3608 |
| ING Grp | 17,85 | +0,39 | 17,78 | 7850 |
| Philips | 23,66 | +0,34 | 23,58 | 8150 |
| Royal Dutch | 39,22 | -0,15 | 39,28 | 5983 |
| Канада (CAD) | ||||
| Alcan Inc | 58,12 | +1,11 | 57,48 | 236 |
| Bank of Montreal | 53,41 | -1,18 | 54,05 | 349 |
| Bank Nova Scotia | 63,10 | -0,06 | 63,14 | 581 |
| BCE Inc | 29,05 | -0,92 | 29,32 | 822 |
| Bombardier | 5,14 | -0,39 | 5,16 | 1350 |
| Imperial Oil | 54,00 | -1,12 | 54,61 | 60 |
| Loblaw Cos Ltd | 62,90 | +0,24 | 62,75 | 126 |
| Nortel Networks | 5,65 | -0,70 | 5,69 | 5547 |
| Royal Bank of Canada | 60,45 | -1,19 | 61,18 | 876 |
| США ($) | ||||
| Abbott Labs | 46,02 | +0,41 | 45,83 | 864 |
| Agilent Tech | 27,47 | +0,81 | 27,25 | 914 |
| Alcoa | 35,35 | +1,49 | 34,83 | 2030 |
| Allstate Corp | 41,86 | -0,10 | 41,90 | 588 |
| Alltel | 45,79 | +1,10 | 45,29 | 301 |
| Amer Electric Power | 28,41 | +0,39 | 28,30 | 440 |
| Amer Express Co | 45,87 | +1,48 | 45,20 | 1221 |
| AIG | 63,04 | +1,48 | 62,12 | 2697 |
| Amgen | 60,11 | +1,14 | 59,43 | 5004 |
| Analog Devices | 46,71 | -0,13 | 46,77 | 1097 |
| Anheuser-Busch | 52,39 | +0,42 | 52,17 | 557 |
| Apple Comp Inc | 21,28 | +1,87 | 20,89 | 2298 |
| Applied Materials | 22,61 | +0,85 | 22,42 | 13672 |
| AT&T | 18,89 | -0,47 | 18,98 | 3304 |
| AT&T Wireless Gr | 7,10 | -0,42 | 7,13 | 4876 |
| Automatic Data Proc | 39,13 | +0,93 | 38,77 | 573 |
| Bank of America | 76,59 | +0,98 | 75,85 | 2557 |
| Bank of New York | 32,18 | +0,12 | 32,14 | 736 |
| Bank One | 44,61 | +0,88 | 44,22 | 643 |
| Baxter Int | 30,34 | +0,53 | 30,18 | 823 |
| BCE Inc | 22,09 | -0,63 | 22,23 | 145 |
| Bellsouth Corp | 27,35 | -0,18 | 27,40 | 1679 |
| Berkshire cl a* | 83,40 | -0,24 | 83,60 | 1 |
| Berkshire cl b* | 2,78 | +0,01 | 2,78 | 4 |
| Boeing Co | 39,60 | +0,58 | 39,37 | 768 |
| Bristol Myers sq | 26,68 | +0,64 | 26,51 | 1413 |
| Cardinal Health | 64,05 | +0,50 | 63,73 | 554 |
| Carnival | 38,77 | +1,92 | 38,04 | 917 |
| Caterpillar Inc | 79,13 | +1,42 | 78,02 | 922 |
| Charles Schwab | 11,10 | -0,54 | 11,16 | 972 |
| ChevronTexaco | 79,72 | -0,66 | 80,25 | 1007 |
| Cigna | 56,27 | -0,42 | 56,51 | 210 |
| Cisco | 24,42 | +1,37 | 24,09 | 24744 |
| Citigroup | 48,16 | +1,28 | 47,55 | 4394 |
| Coca-Cola Co | 49,63 | +0,53 | 49,37 | 2354 |
| Colgate Palmoliv | 53,49 | -0,22 | 53,61 | 488 |
| Costco Wholesale | 36,33 | +1,17 | 35,91 | 2286 |
| Cox Comms | 34,20 | -0,87 | 34,50 | 335 |
| Daimler-Chrysler | 43,60 | -0,02 | 43,61 | 343 |
| Delta Air Lines | 12,00 | +2,13 | 11,75 | 1001 |
| Dow Chemical Co | 40,00 | +0,35 | 39,86 | 785 |
| Du Pont Co | 44,44 | +0,02 | 44,43 | 1332 |
| Eastman Kodak | 23,87 | +0,89 | 23,66 | 856 |
| Eli Lilly | 72,61 | +0,58 | 72,19 | 832 |
| EMC Corp | 13,08 | +1,32 | 12,91 | 4071 |
| Emerson Electric | 63,75 | +1,74 | 62,66 | 332 |
| Exelon | 63,57 | +0,24 | 63,42 | 382 |
| Exxon Mobil | 37,94 | -0,32 | 38,06 | 3821 |
| Fannie Mae | 69,66 | -0,50 | 70,01 | 997 |
| First Data Corp | 38,53 | -1,96 | 39,30 | 5297 |
| Fleetboston Fin | 41,25 | +1,15 | 40,78 | 1747 |
| Ford Motor Co | 14,16 | +3,21 | 13,72 | 5785 |
| Gap Inc | 21,33 | +1,96 | 20,92 | 1379 |
| Genentech | 89,07 | +1,45 | 87,80 | 986 |
| General Elec Co | 30,13 | +0,07 | 30,11 | 7825 |
| General Motors | 49,50 | -0,58 | 49,79 | 2237 |
| Gillette Co | 35,72 | +0,90 | 35,40 | 918 |
| Goldman Sachs Gr | 99,31 | +0,16 | 99,15 | 1087 |
| HJ Heinz Co | 36,35 | +0,83 | 36,05 | 311 |
| Halliburton Co | 25,01 | -1,77 | 25,46 | 1158 |
| HCA-Healthcare | 41,06 | -0,63 | 41,32 | 441 |
| Hewlett-Packard | 22,22 | -0,04 | 22,31 | 3195 |
| Home Depot Inc | 34,83 | +0,52 | 34,65 | 3193 |
| Honeywell Int | 31,39 | +0,32 | 31,29 | 1117 |
| Illinois Tool Works | 82,75 | +1,61 | 81,44 | 489 |
| Intel Corp | 31,20 | +1,10 | 30,86 | 28718 |
| IBM | 93,55 | +0,91 | 92,71 | 2062 |
| Intl Paper | 41,10 | — | 41,10 | 789 |
| Johnson&Johnson | 49,50 | +0,22 | 49,39 | 4891 |
| J P Morgan Chase | 35,20 | +0,31 | 35,09 | 2237 |
| Kimberly-Clark | 57,33 | -0,73 | 57,75 | 784 |
| Kohls | 44,88 | -0,29 | 45,01 | 1647 |
| Kroger | 17,34 | +0,06 | 17,33 | 1250 |
| Lehman Brothers | 72,76 | +0,47 | 72,42 | 830 |
| Lockheed Martin | 48,89 | -0,02 | 48,90 | 504 |
| Lowes Cos | 55,44 | +0,71 | 55,05 | 962 |
| Lucent Tech | 2,95 | +1,37 | 2,91 | 7439 |
| Marsh & McLennan | 45,72 | +0,82 | 45,35 | 796 |
| MBNA Corp | 24,34 | -2,09 | 24,86 | 1966 |
| McDonalds Corp | 25,63 | -0,58 | 25,78 | 1279 |
| Medtronic | 48,12 | +0,15 | 48,05 | 1447 |
| Merck & Co | 44,20 | +1,26 | 43,65 | 1972 |
| Merrill Lynch | 56,55 | +1,45 | 55,74 | 1716 |
| Metlife Inc | 33,38 | -0,65 | 33,60 | 418 |
| Micron Tech | 11,89 | -2,06 | 12,14 | 2742 |
| Microsoft | 26,98 | +1,24 | 26,65 | 37000 |
| Minnesota Mining | 83,25 | +2,18 | 81,47 | 1086 |
| MS Dean Witter | 57,72 | +1,37 | 56,94 | 1609 |
| Motorola Inc | 12,91 | -1,30 | 13,08 | 3739 |
| Occidental Petr | 40,04 | -0,22 | 40,13 | 473 |
| Omnicom Group | 84,32 | +0,14 | 84,20 | 296 |
| Oracle Corp | 12,98 | +1,17 | 12,83 | 33791 |
| Pfizer Inc | 34,68 | +0,81 | 34,40 | 4433 |
| Philip Morris | 53,50 | +0,66 | 53,15 | 1761 |
| Raytheon Co | 28,83 | -0,76 | 29,05 | 390 |
| SBC Comms | 24,60 | +0,16 | 24,56 | 3947 |
| Schering-plough | 16,98 | -0,06 | 16,99 | 1031 |
| Sears Roebuck | 45,45 | -1,30 | 46,05 | 1719 |
| Sprint | 15,02 | +0,60 | 14,93 | 679 |
| Tenet Healthcare | 14,81 | +0,41 | 14,75 | 540 |
| Texas Instrument | 29,34 | +2,16 | 28,72 | 5507 |
| Textron Inc | 54,84 | +1,39 | 54,09 | 280 |
| Tyco Int | 25,62 | +0,59 | 25,47 | 5344 |
| Unisys Corp | 14,96 | +2,33 | 14,62 | 1333 |
| UPS | 73,88 | +0,67 | 73,39 | 651 |
| United Tech | 92,29 | +0,75 | 91,60 | 1016 |
| Unitedhealth Gr | 54,75 | +0,51 | 54,47 | 586 |
| US Bancorp | 27,96 | -0,07 | 27,98 | 1266 |
| Verizon Comm | 33,25 | -0,54 | 33,43 | 2710 |
| Wachovia | 46,12 | +0,30 | 45,98 | 963 |
| Wal-Mart Stores | 51,30 | -2,29 | 52,50 | 6794 |
| Walt Disney Co | 22,94 | +0,53 | 22,82 | 2159 |
| Washington Mutual | 39,56 | -0,83 | 39,89 | 1852 |
| Wells Fargo | 56,61 | -0,70 | 57,01 | 1545 |
| Xerox Corp | 12,12 | +1,17 | 11,98 | 987 |
По данным агентства Reuters.