| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 4,9 | -0,82 | 4,9 | 7933 |
| ANZ Banking Grp | 18,1 | +0,17 | 18,1 | 4376 |
| CommonWealth Bank | 30,9 | -0,16 | 30,9 | 3356 |
| National Australian | 30,3 | -0,53 | 30,5 | 4885 |
| Bank | ||||
| News Corp | 12,0 | +0,84 | 11,9 | 14883 |
| Telstra Corp | 4,9 | -0,40 | 5,0 | 12631 |
| Westpac Banking | 16,6 | +0,67 | 16,5 | 2808 |
| Япония (JPY) | ||||
| Asahi Kasei | 553,0 | -2,47 | 567,0 | 3349 |
| Daiwa Securities | 709,0 | -2,07 | 724,0 | 4212 |
| Fuji Photo Film | 3270,0 | -3,25 | 3380,0 | 1779 |
| Fujitsu Ltd | 667,0 | -2,49 | 684,0 | 10980 |
| Honda Motor Co | 4450,0 | -2,84 | 4580,0 | 5226 |
| Japan Telecom* | 301,0 | -2,90 | 310,0 | 4 |
| Kao Corp | 2170,0 | -0,23 | 2175,0 | 1933 |
| KDDI* | 612,0 | -0,97 | 618,0 | 9 |
| Mitsubishi Fin Gr* | 796,0 | -1,85 | 811,0 | 16 |
| Mitsubishi Chem | 270,0 | -1,10 | 273,0 | 3686 |
| Mitsubishi Electric | 468,0 | -0,85 | 472,0 | 3716 |
| NEC Corp | 839,0 | -2,10 | 857,0 | 11821 |
| Nippon Steel Corp | 220,0 | -1,35 | 223,0 | 35588 |
| Nissan Motor Co | 1175,0 | -0,68 | 1183,0 | 12451 |
| NTT* | 506,0 | -0,98 | 511,0 | 10 |
| NTT DoCoMo* | 233,0 | -2,92 | 240,0 | 102 |
| Pioneer | 2990,0 | -1,97 | 3050,0 | 1105 |
| Ricoh | 1937,0 | -1,17 | 1960,0 | 2778 |
| Seikisui House | 1064,0 | +0,76 | 1056,0 | 2111 |
| Shin-Etsu Chem | 4410,0 | -1,78 | 4490,0 | 954 |
| Sony | 4150,0 | +1,72 | 4080,0 | 20143 |
| Sumitomo Chem | 418,0 | -1,88 | 426,0 | 5504 |
| TDK Corp | 7860,0 | -3,91 | 8180,0 | 778 |
| Toshiba Corp | 445,0 | -2,63 | 457,0 | 19608 |
| Toyota Motor Co | 3610,0 | -1,10 | 3650,0 | 3858 |
| UFJ Holdings* | 498,0 | -1,58 | 506,0 | 33 |
| Гонконг (HKD) | ||||
| Cheung Kong | 72,00 | -1,37 | 73,00 | 7089 |
| China Mobile | 26,45 | +0,76 | 26,25 | 18133 |
| China Unicom | 8,65 | -0,57 | 8,70 | 12836 |
| CLP Holdings | 36,90 | -1,60 | 37,50 | 3275 |
| CNOOC | 15,35 | +0,33 | 15,30 | 7721 |
| Hang Seng Bank | 102,50 | -0,97 | 103,50 | 2390 |
| Henderson Land | 40,80 | -0,97 | 41,20 | 4687 |
| HSBC Holdings | 123,00 | -0,81 | 124,00 | 14432 |
| Hutchison | 63,75 | -1,54 | 64,75 | 14513 |
| Франция (EUR) | ||||
| Alcatel | 13,15 | +0,54 | 13,08 | 16204 |
| Axa | 18,92 | +3,39 | 18,30 | 14524 |
| BNP Paribas | 50,25 | +0,40 | 50,05 | 3664 |
| Bouygues | 29,47 | +2,33 | 28,80 | 1854 |
| Danon | 132,00 | -0,38 | 132,50 | 589 |
| EADS | 18,25 | -0,92 | 18,42 | 2759 |
| France Telecom | 23,51 | -0,76 | 23,69 | 7560 |
| Lafarge | 68,85 | -0,29 | 69,05 | 748 |
| Michelin | 38,05 | +0,21 | 37,97 | 865 |
| Peugeot | 39,50 | -1,79 | 40,22 | 2262 |
| Renault | 54,00 | -1,82 | 55,00 | 1237 |
| Sanofi-Synthelab | 57,50 | -0,35 | 57,70 | 1830 |
| Schneider Elec | 52,60 | +0,38 | 52,40 | 1086 |
| STMicroelectronics | 23,04 | -0,22 | 23,09 | 4985 |
| Total Fina Elf | 144,90 | +1,83 | 142,30 | 3451 |
| Vivendi Universal | 21,00 | -0,33 | 21,07 | 6031 |
| Великобритания (GBp) | ||||
| ARM Holdings | 136,50 | -1,27 | 138,25 | 26852 |
| BAE System | 162,68 | +0,77 | 162,25 | 24609 |
| Barclays | 527,75 | +1,20 | 521,50 | 31526 |
| BP | 434,73 | +0,34 | 435,00 | 81974 |
| BAT | 747,25 | -0,60 | 750,50 | 6448 |
| British Airways | 294,25 | +1,20 | 290,75 | 16325 |
| British Telecom | 179,67 | +1,24 | 181,00 | 65665 |
| Cable & Wireless | 144,29 | -1,87 | 147,00 | 55213 |
| Cadbury Schweppes | 393,00 | — | 393,25 | 19313 |
| HSBC Hldg | 862,75 | -0,52 | 862,50 | 38250 |
| Lloyds TSB Grp | 466,50 | +1,19 | 461,00 | 113591 |
| Marks & Spencer | 270,50 | -2,08 | 276,25 | 31407 |
| Prudential | 500,16 | +1,58 | 490,50 | 30770 |
| Reuters Group | 314,70 | +13,86 | 279,50 | 133963 |
| Rio Tinto | 1453,00 | -3,03 | 1487,00 | 8713 |
| Sainsbury | 288,16 | -0,43 | 288,50 | 10334 |
| Shell Trnpt | 361,51 | +0,28 | 361,00 | 121274 |
| Unilever | 525,50 | +0,62 | 522,25 | 19243 |
| Vodafone Airtch | 147,35 | -2,34 | 149,50 | 337688 |
| Германия (EUR) | ||||
| Allianz AG | 105,76 | +2,98 | 102,70 | 6196 |
| BASF | 45,20 | -0,94 | 45,63 | 3005 |
| Bayer AG | 24,72 | +0,82 | 24,52 | 3784 |
| BMW | 36,22 | -0,08 | 36,25 | 2244 |
| Commerzbank AG | 16,17 | +3,92 | 15,56 | 7081 |
| Daimler-Chrysler | 37,00 | -0,86 | 37,32 | 4853 |
| Deutsche Bank n | 64,65 | +1,38 | 63,77 | 4556 |
| Dt Telekom n | 15,67 | -0,51 | 15,75 | 18927 |
| Hypovereinsbank | 20,31 | +4,37 | 19,46 | 5952 |
| Infineon Tech | 11,44 | -1,38 | 11,60 | 14868 |
| Merck KGaA | 33,58 | +0,60 | 33,38 | 61 |
| Munich Re | 96,00 | +2,41 | 93,74 | 3311 |
| Sap AG | 133,71 | -0,42 | 134,27 | 1588 |
| Siemens | 68,15 | -0,22 | 68,30 | 5213 |
| Volkswagen AG | 42,15 | -0,82 | 42,50 | 2262 |
| Финляндия (EUR) | ||||
| Nokia | 16,49 | -0,36 | 16,55 | 33643 |
| Stora Enso | 10,85 | +0,28 | 10,82 | 3868 |
| Швейцария (CHF) | ||||
| Ciba Special | 97,15 | -1,27 | 98,40 | 242 |
| Lonza Grp AG | 72,35 | -0,82 | 72,95 | 341 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 47,25 | +1,50 | 46,55 | 6547 |
| Nestle | 319,00 | -0,78 | 321,50 | 824 |
| Novartis | 57,40 | -0,78 | 57,85 | 5640 |
| Roche | 164,00 | -1,50 | 166,50 | 11 |
| Swiss Re | 87,30 | +1,39 | 86,10 | 2490 |
| UBS AG | 89,20 | +0,45 | 88,80 | 2160 |
| Zurich Fin | 178,50 | +1,42 | 176,00 | 1004 |
| Швеция (SEK) | ||||
| ABB | 45,90 | +4,32 | 44,00 | 7721 |
| Electrolux | 168,00 | -2,04 | 171,50 | 3478 |
| Ericsson | 15,80 | — | 15,80 | 208127 |
| Nordea | 52,50 | +1,94 | 51,50 | 11466 |
| Volvo | 243,50 | -0,61 | 245,00 | 1020 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,96 | +0,57 | 1,94 | 34317 |
| Fiat | 6,20 | -0,58 | 6,24 | 10314 |
| TIM | 4,71 | +1,23 | 4,65 | 73157 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 19,24 | +3,16 | 18,65 | 17165 |
| Aegon NV | 12,75 | +3,32 | 12,34 | 23309 |
| Ahold Kon | 6,42 | -0,93 | 6,48 | 12449 |
| Fortis | 17,99 | +1,87 | 17,66 | 9173 |
| ING Grp | 20,05 | +2,82 | 19,50 | 20851 |
| Philips | 24,80 | +0,77 | 24,61 | 6779 |
| Royal Dutch | 37,82 | -0,11 | 37,86 | 10544 |
| Канада (CAD) | ||||
| Alcan Inc | 58,38 | -0,55 | 58,70 | 407 |
| Bank of Montreal | 56,84 | +2,05 | 55,70 | 953 |
| Bank Nova Scotia | 65,70 | +0,69 | 65,25 | 535 |
| BCE Inc | 29,00 | +0,66 | 28,81 | 1229 |
| Bombardier | 5,14 | +0,59 | 5,11 | 1690 |
| Imperial Oil | 60,90 | -0,28 | 61,07 | 35 |
| Loblaw Cos Ltd | 66,20 | -0,02 | 66,21 | 22 |
| Nortel Networks | 8,06 | +0,25 | 8,04 | 13429 |
| Royal Bank of Canada | 61,85 | +0,55 | 61,51 | 631 |
| США ($) | ||||
| Abbott Labs | 44,35 | -0,34 | 44,50 | 1067 |
| Agilent Tech | 32,19 | +0,16 | 32,14 | 994 |
| Alcoa | 35,35 | -1,70 | 35,96 | 1615 |
| Allstate Corp | 44,41 | -0,45 | 44,61 | 422 |
| Alltel | 48,94 | -0,73 | 49,30 | 228 |
| Amer Electric Power | 31,09 | -0,92 | 31,38 | 288 |
| Amer Express Co | 48,87 | +0,25 | 48,75 | 1570 |
| AIG | 69,36 | -0,36 | 69,61 | 1675 |
| Amgen | 63,56 | -0,77 | 64,05 | 3450 |
| Analog Devices | 50,22 | -0,95 | 50,70 | 1039 |
| Anheuser-Busch | 50,75 | -0,49 | 51,00 | 696 |
| Apple Comp Inc | 23,12 | -4,46 | 24,20 | 10248 |
| Applied Materials | 23,48 | +0,38 | 23,39 | 15164 |
| AT&T | 21,07 | -1,45 | 21,38 | 826 |
| AT&T Wireless Gr | 9,76 | -2,30 | 9,99 | 17450 |
| Automatic Data Proc | 40,77 | -0,61 | 41,02 | 316 |
| Bank of America | 78,24 | -1,27 | 79,25 | 4471 |
| Bank of New York | 33,79 | +0,57 | 33,60 | 1199 |
| Bank One | 50,40 | +11,46 | 45,22 | 17965 |
| Baxter Int | 30,74 | +0,42 | 30,61 | 770 |
| BCE Inc | 22,39 | +0,04 | 22,38 | 143 |
| Bellsouth Corp | 29,22 | +0,03 | 29,21 | 1188 |
| Berkshire cl a* | 86,10 | +0,11 | 86,01 | 1 |
| Berkshire cl b* | 2,88 | +0,11 | 2,87 | 2 |
| Boeing Co | 42,93 | -0,42 | 43,11 | 599 |
| Bristol Myers sq | 29,65 | +0,27 | 29,57 | 1248 |
| Cardinal Health | 59,73 | +0,13 | 59,65 | 452 |
| Carnival | 42,48 | +0,47 | 42,28 | 683 |
| Caterpillar Inc | 82,84 | -0,59 | 83,70 | 616 |
| Charles Schwab | 13,06 | +0,93 | 12,94 | 1362 |
| ChevronTexaco | 84,46 | -1,33 | 85,60 | 804 |
| Cigna | 57,01 | -0,59 | 57,35 | 351 |
| Cisco | 27,18 | -0,80 | 27,40 | 16647 |
| Citigroup | 49,43 | -1,14 | 50,00 | 5397 |
| Coca-Cola Co | 49,46 | -0,68 | 49,80 | 1833 |
| Colgate Palmoliv | 50,88 | +0,91 | 50,42 | 1033 |
| Costco Wholesale | 36,78 | -0,70 | 37,04 | 960 |
| Cox Comms | 36,02 | +0,11 | 35,98 | 221 |
| Daimler-Chrysler | 46,68 | -1,52 | 47,40 | 245 |
| Delta Air Lines | 11,20 | -7,82 | 12,15 | 2928 |
| Dow Chemical Co | 40,79 | -0,61 | 41,04 | 793 |
| Du Pont Co | 44,37 | -0,25 | 44,48 | 693 |
| Eastman Kodak | 26,02 | -0,91 | 26,26 | 650 |
| Eli Lilly | 68,91 | -0,42 | 69,20 | 939 |
| EMC Corp | 15,03 | +0,13 | 15,01 | 5422 |
| Emerson Electric | 66,25 | +0,70 | 65,79 | 317 |
| Exelon | 65,54 | -0,43 | 65,82 | 251 |
| Exxon Mobil | 40,30 | -0,93 | 40,68 | 2355 |
| Fannie Mae | 73,48 | +1,06 | 72,71 | 956 |
| First Data Corp | 39,87 | -0,67 | 40,14 | 874 |
| Fleetboston Fin | 42,68 | -0,93 | 43,08 | 2046 |
| Ford Motor Co | 15,96 | -1,36 | 16,18 | 2956 |
| Gap Inc | 20,40 | -0,24 | 20,45 | 878 |
| Genentech | 91,29 | +0,68 | 90,67 | 988 |
| General Elec Co | 31,91 | -0,28 | 32,00 | 4752 |
| General Motors | 53,30 | -0,91 | 53,79 | 1002 |
| Gillette Co | 35,94 | -0,53 | 36,13 | 638 |
| Goldman Sachs Gr | 101,06 | +1,69 | 99,38 | 2614 |
| HJ Heinz Co | 35,15 | -0,57 | 35,35 | 281 |
| Halliburton Co | 27,03 | -1,31 | 27,39 | 786 |
| HCA-Healthcare | 43,95 | +0,23 | 43,85 | 405 |
| Hewlett-Packard | 25,29 | +2,39 | 24,70 | 6091 |
| Home Depot Inc | 34,99 | -1,35 | 35,47 | 2616 |
| Honeywell Int | 36,48 | +0,86 | 36,17 | 1543 |
| Illinois Tool Works | 84,40 | -0,28 | 84,64 | 185 |
| Intel Corp | 32,97 | -1,26 | 33,39 | 38725 |
| IBM | 94,47 | +4,61 | 90,31 | 7985 |
| Intl Paper | 43,63 | -1,51 | 44,30 | 978 |
| Johnson&Johnson | 51,79 | -0,40 | 52,00 | 1649 |
| J P Morgan Chase | 38,90 | -0,82 | 39,22 | 16506 |
| Kimberly-Clark | 57,03 | -1,04 | 57,63 | 424 |
| Kohls | 42,38 | -0,82 | 42,73 | 823 |
| Kroger | 18,63 | -0,16 | 18,66 | 564 |
| Lehman Brothers | 82,01 | +2,04 | 80,37 | 1379 |
| Lockheed Martin | 51,04 | -0,85 | 51,48 | 606 |
| Lowes Cos | 52,43 | -0,93 | 52,92 | 1167 |
| Lucent Tech | 4,16 | +2,21 | 4,07 | 18435 |
| Marsh & McLennan | 47,77 | +1,08 | 47,26 | 478 |
| MBNA Corp | 27,11 | +3,16 | 26,28 | 2677 |
| McDonalds Corp | 25,09 | +0,08 | 25,07 | 1574 |
| Medtronic | 48,56 | -1,26 | 49,18 | 1128 |
| Merck & Co | 45,99 | -0,65 | 46,29 | 1744 |
| Merrill Lynch | 59,59 | +2,02 | 58,41 | 2279 |
| Metlife Inc | 33,04 | -0,72 | 33,28 | 411 |
| Micron Tech | 14,87 | — | 14,87 | 2805 |
| Microsoft | 27,48 | -0,79 | 27,70 | 19659 |
| Minnesota Mining | 83,31 | -0,47 | 83,70 | 590 |
| MS Dean Witter | 59,30 | +1,16 | 58,62 | 2441 |
| Motorola Inc | 16,21 | -0,86 | 16,35 | 4057 |
| Occidental Petr | 43,81 | -1,53 | 44,49 | 451 |
| Omnicom Group | 86,50 | -0,98 | 87,36 | 229 |
| Oracle Corp | 14,63 | +0,27 | 14,59 | 15683 |
| Pfizer Inc | 34,82 | -0,94 | 35,15 | 5821 |
| Philip Morris | 53,48 | -0,74 | 53,88 | 1863 |
| Raytheon Co | 31,12 | +0,35 | 31,01 | 490 |
| SBC Comms | 26,50 | -0,67 | 26,68 | 2012 |
| Schering-plough | 17,86 | -0,89 | 18,02 | 1175 |
| Sears Roebuck | 45,48 | -0,63 | 45,77 | 540 |
| Sprint | 18,60 | -1,48 | 18,88 | 1014 |
| Tenet Healthcare | 16,76 | -1,12 | 16,95 | 623 |
| Texas Instrument | 33,00 | +1,60 | 32,48 | 4071 |
| Textron Inc | 57,40 | -0,47 | 57,67 | 241 |
| Tyco Int | 27,42 | +0,26 | 27,35 | 1622 |
| Unisys Corp | 15,04 | -0,46 | 15,11 | 322 |
| UPS | 72,48 | +0,03 | 72,46 | 445 |
| United Tech | 95,00 | -0,89 | 95,85 | 586 |
| Unitedhealth Gr | 57,31 | -1,16 | 57,98 | 793 |
| US Bancorp | 28,27 | +2,54 | 27,57 | 4564 |
| Verizon Comm | 36,89 | +0,08 | 36,86 | 1632 |
| Wachovia | 46,66 | -1,35 | 47,30 | 2669 |
| Wal-Mart Stores | 52,86 | -0,53 | 53,14 | 1942 |
| Walt Disney Co | 24,76 | -0,56 | 24,90 | 2514 |
| Washington Mutual | 41,83 | +2,85 | 40,67 | 3487 |
| Wells Fargo | 56,39 | +0,11 | 56,33 | 2703 |
| Xerox Corp | 13,69 | -0,44 | 13,75 | 410 |
По данным агентства Reuters.