| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 5,0 | -0,99 | 5,1 | 9497 |
| ANZ Banking Grp | 17,5 | +0,23 | 17,4 | 1956 |
| CommonWealth Bank | 29,2 | +0,86 | 28,9 | 1010 |
| National Australian | 29,8 | +0,71 | 29,6 | 1526 |
| Bank | ||||
| News Corp | 11,9 | -0,34 | 11,9 | 1433 |
| Telstra Corp | 4,8 | -0,42 | 4,8 | 9539 |
| Westpac Banking | 15,8 | +1,28 | 15,6 | 1338 |
| Япония (JPY) | ||||
| Asahi Kasei | 550,0 | -1,61 | 559,0 | 1659 |
| Daiwa Securities | 665,0 | +0,45 | 662,0 | 6076 |
| Fuji Photo Film | 3500,0 | +1,16 | 3460,0 | 1338 |
| Fujitsu Ltd | 607,0 | +0,66 | 603,0 | 6809 |
| Honda Motor Co | 4640,0 | -0,64 | 4670,0 | 1242 |
| Japan Telecom* | 271,0 | — | 271,0 | 4 |
| Kao Corp | 2140,0 | -1,38 | 2170,0 | 1640 |
| KDDI* | 593,0 | +1,02 | 587,0 | 8 |
| Mitsubishi Fin Gr* | 750,0 | -1,19 | 759,0 | 11 |
| Mitsubishi Chem | 270,0 | -0,74 | 272,0 | 2420 |
| Mitsubishi Electric | 419,0 | -0,48 | 421,0 | 6129 |
| NEC Corp | 756,0 | +1,75 | 743,0 | 14895 |
| Nippon Steel Corp | 218,0 | +0,93 | 216,0 | 28809 |
| Nissan Motor Co | 1225,0 | -1,37 | 1242,0 | 4258 |
| NTT* | 505,0 | -0,98 | 510,0 | 14 |
| NTT DoCoMo* | 235,0 | -2,08 | 240,0 | 61 |
| Pioneer | 2885,0 | -0,17 | 2890,0 | 413 |
| Ricoh | 2060,0 | +1,48 | 2030,0 | 1699 |
| Seikisui House | 1087,0 | +0,37 | 1083,0 | 691 |
| Shin-Etsu Chem | 4260,0 | -0,93 | 4300,0 | 1059 |
| Sony | 3700,0 | +0,27 | 3690,0 | 3239 |
| Sumitomo Chem | 440,0 | -1,12 | 445,0 | 4838 |
| TDK Corp | 7400,0 | +1,37 | 7300,0 | 363 |
| Toshiba Corp | 397,0 | +1,02 | 393,0 | 8244 |
| Toyota Motor Co | 3660,0 | -0,81 | 3690,0 | 2953 |
| UFJ Holdings* | 465,0 | -0,64 | 468,0 | 18 |
| Гонконг (HKD) | ||||
| Cheung Kong | 61,00 | +0,41 | 60,75 | 1423 |
| China Mobile | 23,50 | +0,86 | 23,30 | 9472 |
| China Unicom | 7,00 | -0,71 | 7,05 | 6434 |
| CLP Holdings | 36,60 | +0,27 | 36,50 | 486 |
| CNOOC | 16,80 | -0,88 | 16,95 | 1999 |
| Hang Seng Bank | 100,00 | — | 100,00 | 448 |
| Henderson Land | 33,70 | +0,30 | 33,60 | 822 |
| HSBC Holdings | 121,00 | +0,41 | 120,50 | 1810 |
| Hutchison | 56,25 | +1,35 | 55,50 | 7031 |
| Франция (EUR) | ||||
| Alcatel | 10,25 | +2,71 | 9,98 | 3068 |
| Axa | 16,86 | +0,42 | 16,79 | 2549 |
| BNP Paribas | 49,10 | +0,10 | 49,05 | 839 |
| Bouygues | 27,59 | +1,14 | 27,28 | 575 |
| Danon | 128,30 | -0,16 | 128,50 | 253 |
| EADS | 19,24 | +1,00 | 19,05 | 293 |
| France Telecom | 22,75 | +0,04 | 22,74 | 1674 |
| Lafarge | 69,75 | +0,43 | 69,45 | 164 |
| Michelin | 35,90 | +0,34 | 35,78 | 147 |
| Pechiney | 48,45 | +0,90 | 48,02 | 30 |
| Peugeot | 39,95 | -0,35 | 40,09 | 366 |
| Renault | 54,40 | +0,28 | 54,25 | 324 |
| Sanofi-Synthelab | 58,80 | — | 58,80 | 387 |
| Schneider Elec | 51,90 | +0,19 | 51,80 | 256 |
| STMicroelectronics | 21,53 | +1,08 | 21,30 | 1020 |
| Total Fina Elf | 143,70 | +0,21 | 143,40 | 681 |
| Vivendi Universal | 19,20 | +1,80 | 18,86 | 1775 |
| Великобритания (GBp) | ||||
| ARM Holdings | 125,53 | +0,20 | 126,00 | 839 |
| BAE System | 166,25 | +0,30 | 165,75 | 2062 |
| Barclays | 491,50 | +0,26 | 490,00 | 5700 |
| BP | 451,00 | +0,56 | 448,50 | 11407 |
| BAT | 767,00 | +0,33 | 764,50 | 490 |
| British Airways | 233,75 | -0,95 | 236,00 | 805 |
| British Telecom | 186,28 | -0,80 | 188,00 | 15652 |
| Cable & Wireless | 132,25 | — | 132,25 | 3694 |
| Cadbury Schweppes | 407,95 | +1,49 | 402,25 | 3812 |
| HSBC Hldg | 880,00 | -0,79 | 887,00 | 5496 |
| Lloyds TSB Grp | 441,75 | -0,23 | 442,75 | 5674 |
| Marks & Spencer | 285,83 | +0,62 | 284,25 | 14774 |
| Prudential | 465,00 | -0,43 | 467,00 | 1520 |
| Reuters Group | 242,25 | +1,68 | 238,25 | 2006 |
| Rio Tinto | 1500,10 | +1,15 | 1484,00 | 1537 |
| Sainsbury | 305,25 | +0,58 | 303,50 | 11648 |
| Shell Trnpt | 407,50 | +0,49 | 405,50 | 4541 |
| Unilever | 508,70 | +0,15 | 507,75 | 3427 |
| Vodafone Airtch | 139,50 | +0,36 | 138,25 | 62519 |
| Германия (EUR) | ||||
| Allianz AG | 99,69 | -0,09 | 99,78 | 1820 |
| BASF | 43,29 | +0,91 | 42,90 | 1212 |
| Bayer AG | 23,00 | +0,88 | 22,80 | 1406 |
| BMW | 36,94 | -0,08 | 36,97 | 678 |
| Commerzbank AG | 15,32 | +0,72 | 15,21 | 1475 |
| Daimler-Chrysler | 36,92 | +1,10 | 36,52 | 2576 |
| Deutsche Bank n | 63,52 | +1,08 | 62,84 | 1808 |
| Dt Telekom n | 14,24 | +2,01 | 13,96 | 12587 |
| Hypovereinsbank | 18,30 | -0,11 | 18,32 | 1654 |
| Infineon Tech | 10,75 | +3,56 | 10,38 | 5445 |
| Merck KGaA | 33,00 | -0,18 | 33,06 | 85 |
| Munich Re | 95,03 | -0,09 | 95,12 | 849 |
| Sap AG | 131,24 | +0,83 | 130,16 | 618 |
| Siemens | 62,41 | +0,02 | 62,40 | 2528 |
| Volkswagen AG | 43,44 | -0,11 | 43,49 | 980 |
| Швеция (SEK) | ||||
| ABB | 36,30 | +0,83 | 36,00 | 5579 |
| Electrolux | 156,50 | +1,29 | 154,50 | 1010 |
| Ericsson | 12,40 | +1,64 | 12,20 | 88014 |
| Nordea | 53,00 | +1,92 | 52,00 | 13685 |
| Volvo | 220,50 | +0,23 | 220,00 | 722 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,45 | -0,05 | 18,46 | 496 |
| Aegon NV | 11,44 | +0,09 | 11,43 | 457 |
| Ahold Kon | 5,83 | +1,39 | 5,75 | 1516 |
| Fortis | 15,65 | -0,25 | 15,69 | 735 |
| ING Grp | 17,89 | -0,06 | 17,90 | 787 |
| Philips | 22,99 | +0,83 | 22,80 | 743 |
| Royal Dutch | 40,90 | +0,27 | 40,79 | 873 |
| Канада (CAD) | ||||
| Alcan Inc | 60,88 | -1,01 | 61,50 | 264 |
| Bank of Montreal | 52,78 | +0,30 | 52,62 | 191 |
| Bank Nova Scotia | 65,79 | +0,83 | 65,25 | 238 |
| BCE Inc | 28,49 | -0,38 | 28,60 | 820 |
| Bombardier | 5,31 | +0,76 | 5,27 | 625 |
| Imperial Oil | 57,50 | +0,19 | 57,39 | 44 |
| Loblaw Cos Ltd | 66,07 | +0,64 | 65,65 | 37 |
| Nortel Networks | 5,54 | +1,47 | 5,46 | 2873 |
| Royal Bank of Canada | 61,44 | +0,20 | 61,32 | 358 |
| США ($) | ||||
| Abbott Labs | 46,56 | +0,11 | 46,51 | 557 |
| Agilent Tech | 28,11 | -0,57 | 28,27 | 210 |
| Alcoa | 36,84 | -1,44 | 37,38 | 659 |
| Allstate Corp | 42,33 | +0,52 | 42,11 | 351 |
| Alltel | 45,80 | -0,28 | 45,93 | 176 |
| Amer Electric Power | 30,10 | -0,36 | 30,21 | 383 |
| Amer Express Co | 47,90 | +0,46 | 47,68 | 683 |
| AIG | 64,78 | -0,18 | 64,90 | 645 |
| Amgen | 61,85 | +0,13 | 61,77 | 1145 |
| Analog Devices | 44,90 | +0,13 | 44,84 | 417 |
| Anheuser-Busch | 52,46 | -0,17 | 52,55 | 292 |
| Apple Comp Inc | 20,37 | +2,83 | 19,81 | 1575 |
| Applied Materials | 22,40 | +0,31 | 22,33 | 6119 |
| AT&T | 19,88 | +0,66 | 19,75 | 995 |
| AT&T Wireless Gr | 7,73 | -0,26 | 7,75 | 1572 |
| Automatic Data Proc | 38,65 | +0,03 | 38,64 | 317 |
| Bank of America | 79,47 | +0,20 | 79,31 | 694 |
| Bank of New York | 33,18 | +0,27 | 33,09 | 224 |
| Bank One | 45,29 | -0,31 | 45,43 | 297 |
| Baxter Int | 29,81 | -1,91 | 30,39 | 1093 |
| BCE Inc | 21,69 | +0,42 | 21,60 | 75 |
| Bellsouth Corp | 27,81 | -0,29 | 27,89 | 339 |
| Berkshire cl a* | 82,95 | -0,06 | 83,00 | 1 |
| Berkshire cl b* | 2,76 | +0,17 | 2,76 | 2 |
| Boeing Co | 41,48 | -1,10 | 41,94 | 526 |
| Bristol Myers sq | 27,62 | +0,73 | 27,42 | 1037 |
| Cardinal Health | 62,22 | +0,19 | 62,10 | 255 |
| Carnival | 38,97 | -0,94 | 39,34 | 267 |
| Caterpillar Inc | 83,71 | +0,07 | 83,65 | 488 |
| Charles Schwab | 11,54 | -0,60 | 11,61 | 451 |
| ChevronTexaco | 84,22 | +1,25 | 83,18 | 436 |
| Cigna | 56,01 | +0,18 | 55,91 | 90 |
| Cisco | 23,90 | -0,17 | 23,94 | 5871 |
| Citigroup | 47,86 | -0,44 | 48,07 | 1773 |
| Coca-Cola Co | 49,95 | -0,44 | 50,17 | 771 |
| Colgate Palmoliv | 49,12 | -0,45 | 49,34 | 497 |
| Costco Wholesale | 36,11 | -0,39 | 36,25 | 531 |
| Cox Comms | 34,22 | +0,20 | 34,15 | 231 |
| Daimler-Chrysler | 45,72 | +0,31 | 45,58 | 59 |
| Delta Air Lines | 11,78 | -1,26 | 11,93 | 336 |
| Dow Chemical Co | 41,41 | +0,34 | 41,27 | 347 |
| Du Pont Co | 45,64 | +0,09 | 45,60 | 429 |
| Eastman Kodak | 25,05 | +0,16 | 25,01 | 448 |
| Eli Lilly | 70,67 | +0,21 | 70,52 | 831 |
| EMC Corp | 12,75 | +0,47 | 12,69 | 1389 |
| Emerson Electric | 63,65 | -0,70 | 64,10 | 243 |
| Exelon | 65,12 | +0,42 | 64,85 | 189 |
| Exxon Mobil | 39,96 | +0,53 | 39,75 | 1861 |
| Fannie Mae | 72,84 | -0,19 | 72,98 | 400 |
| First Data Corp | 39,95 | -0,05 | 39,97 | 841 |
| Fleetboston Fin | 43,16 | +0,19 | 43,08 | 1129 |
| Ford Motor Co | 16,23 | +0,37 | 16,17 | 4505 |
| Gap Inc | 23,03 | -0,69 | 23,19 | 362 |
| Genentech | 94,54 | +1,11 | 93,50 | 376 |
| General Elec Co | 30,97 | -0,42 | 31,10 | 2248 |
| General Motors | 53,15 | +2,25 | 51,98 | 1528 |
| Gillette Co | 36,35 | -0,22 | 36,43 | 293 |
| Goldman Sachs Gr | 97,77 | -0,46 | 98,22 | 521 |
| HJ Heinz Co | 36,16 | -0,28 | 36,26 | 265 |
| Halliburton Co | 26,31 | +1,15 | 26,01 | 755 |
| HCA-Healthcare | 42,51 | -0,37 | 42,67 | 267 |
| Hewlett-Packard | 22,79 | +0,57 | 22,66 | 1480 |
| Home Depot Inc | 34,53 | -0,20 | 34,60 | 1158 |
| Honeywell Int | 32,64 | -0,82 | 32,91 | 727 |
| Illinois Tool Works | 83,39 | -0,61 | 83,90 | 131 |
| Intel Corp | 31,20 | +0,29 | 31,11 | 9149 |
| IBM | 92,35 | -0,47 | 92,79 | 767 |
| Intl Paper | 42,35 | -0,02 | 42,36 | 334 |
| Johnson&Johnson | 50,63 | +0,16 | 50,55 | 1171 |
| J P Morgan Chase | 36,18 | +0,03 | 36,17 | 799 |
| Kimberly-Clark | 58,12 | +0,03 | 58,10 | 185 |
| Kohls | 44,05 | -0,27 | 44,17 | 1242 |
| Kroger | 18,12 | -0,11 | 18,14 | 635 |
| Lehman Brothers | 75,18 | -0,67 | 75,69 | 316 |
| Lockheed Martin | 50,35 | +0,58 | 50,06 | 479 |
| Lowes Cos | 54,00 | -0,11 | 54,06 | 451 |
| Lucent Tech | 2,82 | -1,40 | 2,86 | 4484 |
| Marsh & McLennan | 47,18 | +0,51 | 46,94 | 473 |
| MBNA Corp | 24,36 | +0,95 | 24,13 | 512 |
| McDonalds Corp | 23,85 | -5,66 | 25,28 | 10801 |
| Medtronic | 47,81 | -0,75 | 48,17 | 753 |
| Merck & Co | 45,05 | +0,63 | 44,77 | 1538 |
| Merrill Lynch | 57,79 | -0,07 | 57,83 | 528 |
| Metlife Inc | 33,40 | +0,27 | 33,31 | 165 |
| Micron Tech | 13,57 | +3,12 | 13,16 | 4998 |
| Microsoft | 27,12 | -0,11 | 27,15 | 9904 |
| Minnesota Mining | 84,31 | -0,35 | 84,61 | 321 |
| MS Dean Witter | 57,35 | +0,03 | 57,33 | 442 |
| Motorola Inc | 13,63 | +0,07 | 13,62 | 1106 |
| Occidental Petr | 41,98 | +1,57 | 41,33 | 213 |
| Omnicom Group | 86,91 | +0,33 | 86,62 | 130 |
| Oracle Corp | 13,06 | +0,08 | 13,05 | 9736 |
| Pfizer Inc | 34,86 | +0,98 | 34,52 | 3007 |
| Philip Morris | 53,73 | -0,54 | 54,02 | 1087 |
| Raytheon Co | 29,87 | +0,13 | 29,83 | 204 |
| SBC Comms | 25,32 | — | 25,32 | 1045 |
| Schering-plough | 17,02 | +0,29 | 16,97 | 790 |
| Sears Roebuck | 44,62 | -0,82 | 44,99 | 684 |
| Sprint | 15,86 | +0,25 | 15,82 | 398 |
| Tenet Healthcare | 15,48 | -0,51 | 15,56 | 363 |
| Texas Instrument | 29,04 | -0,45 | 29,17 | 1005 |
| Textron Inc | 56,45 | -0,77 | 56,89 | 96 |
| Tyco Int | 26,35 | -0,72 | 26,54 | 1255 |
| Unisys Corp | 14,74 | -2,12 | 15,06 | 284 |
| UPS | 74,32 | -0,16 | 74,44 | 239 |
| United Tech | 94,64 | -0,36 | 94,98 | 281 |
| Unitedhealth Gr | 56,12 | +0,18 | 56,02 | 261 |
| US Bancorp | 29,37 | +0,44 | 29,24 | 1203 |
| Verizon Comm | 34,06 | -0,32 | 34,17 | 1199 |
| Wachovia | 45,95 | -0,04 | 45,97 | 374 |
| Wal-Mart Stores | 52,57 | -0,38 | 52,77 | 1838 |
| Walt Disney Co | 23,34 | -0,51 | 23,46 | 1706 |
| Washington Mutual | 39,49 | -0,03 | 39,50 | 697 |
| Wells Fargo | 58,36 | — | 58,36 | 520 |
| Xerox Corp | 13,83 | +0,88 | 13,71 | 1427 |
По данным агентства Reuters.