| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 4,7 | -0,64 | 4,7 | 10586 |
| ANZ Banking Grp | 17,7 | -1,67 | 18,0 | 3578 |
| CommonWealth Bank | 30,5 | -0,39 | 30,6 | 2997 |
| National Australian | 29,5 | -1,01 | 29,8 | 5728 |
| Bank | ||||
| News Corp | 12,3 | +1,40 | 12,1 | 7483 |
| Telstra Corp | 5,0 | +0,20 | 5,0 | 6870 |
| Westpac Banking | 16,4 | -0,30 | 16,4 | 3974 |
| Япония (JPY) | ||||
| Asahi Kasei | 556,0 | -3,14 | 574,0 | 3889 |
| Daiwa Securities | 780,0 | +0,91 | 773,0 | 18281 |
| Fuji Photo Film | 3420,0 | — | 3420,0 | 1770 |
| Fujitsu Ltd | 697,0 | — | 697,0 | 12782 |
| Honda Motor Co | 4780,0 | +2,36 | 4670,0 | 2610 |
| Japan Telecom* | 303,0 | -1,30 | 307,0 | 5 |
| Kao Corp | 2185,0 | +0,23 | 2180,0 | 2783 |
| KDDI* | 604,0 | -0,33 | 606,0 | 10 |
| Mitsubishi Fin Gr* | 828,0 | -1,55 | 841,0 | 15 |
| Mitsubishi Chem | 274,0 | -1,08 | 277,0 | 2991 |
| Mitsubishi Electric | 504,0 | +0,80 | 500,0 | 4235 |
| NEC Corp | 879,0 | +0,23 | 877,0 | 12435 |
| Nippon Steel Corp | 222,0 | +0,45 | 221,0 | 28134 |
| Nissan Motor Co | 1239,0 | +1,06 | 1226,0 | 9336 |
| NTT* | 506,0 | -0,59 | 509,0 | 11 |
| NTT DoCoMo* | 232,0 | -1,28 | 235,0 | 98 |
| Pioneer | 3260,0 | -0,31 | 3270,0 | 3051 |
| Ricoh | 2035,0 | +3,04 | 1975,0 | 3152 |
| Seikisui House | 1083,0 | -0,09 | 1084,0 | 1120 |
| Shin-Etsu Chem | 4530,0 | +1,12 | 4480,0 | 996 |
| Sony | 4410,0 | +2,56 | 4300,0 | 11024 |
| Sumitomo Chem | 431,0 | +1,65 | 424,0 | 5567 |
| TDK Corp | 8240,0 | +0,24 | 8220,0 | 842 |
| Toshiba Corp | 460,0 | — | 460,0 | 14937 |
| Toyota Motor Co | 3730,0 | +1,36 | 3680,0 | 9760 |
| UFJ Holdings* | 522,0 | -0,95 | 527,0 | 47 |
| Гонконг (HKD) | ||||
| Cheung Kong | 75,50 | +3,42 | 73,00 | 8201 |
| China Mobile | 27,40 | +4,78 | 26,15 | 25945 |
| China Unicom | 9,30 | +8,14 | 8,60 | 27329 |
| CLP Holdings | 36,90 | — | 36,90 | 4665 |
| CNOOC | 16,00 | +1,91 | 15,70 | 16168 |
| Hang Seng Bank | 104,00 | +0,97 | 103,00 | 2505 |
| Henderson Land | 40,80 | +3,55 | 39,40 | 9767 |
| HSBC Holdings | 123,50 | +1,23 | 122,00 | 16726 |
| Hutchison | 66,75 | +3,09 | 64,75 | 20065 |
| Франция (EUR) | ||||
| Alcatel | 13,53 | -3,15 | 13,97 | 22837 |
| Axa | 18,83 | -1,47 | 19,11 | 7823 |
| BNP Paribas | 50,45 | -0,79 | 50,85 | 3066 |
| Bouygues | 29,15 | -0,75 | 29,37 | 1637 |
| Danon | 132,50 | -0,08 | 132,60 | 395 |
| EADS | 18,88 | +0,48 | 18,79 | 1875 |
| France Telecom | 23,13 | -0,43 | 23,23 | 6726 |
| Lafarge | 68,95 | +0,22 | 68,80 | 652 |
| Michelin | 37,50 | -2,19 | 38,34 | 740 |
| Peugeot | 39,82 | -1,29 | 40,34 | 1355 |
| Renault | 55,35 | -0,27 | 55,50 | 1400 |
| Sanofi-Synthelab | 59,30 | -0,34 | 59,50 | 1889 |
| Schneider Elec | 54,50 | -0,09 | 54,55 | 2684 |
| STMicroelectronics | 23,32 | -1,10 | 23,58 | 5771 |
| Total Fina Elf | 145,00 | -0,82 | 146,20 | 2805 |
| Vivendi Universal | 21,21 | +0,38 | 21,13 | 7084 |
| Великобритания (GBp) | ||||
| ARM Holdings | 141,20 | -2,94 | 144,75 | 17027 |
| BAE System | 169,54 | -0,58 | 171,00 | 39054 |
| Barclays | 523,38 | -1,88 | 530,75 | 41444 |
| BP | 437,61 | -0,96 | 442,50 | 109067 |
| BAT | 751,32 | +0,20 | 749,00 | 7348 |
| British Airways | 299,70 | -1,59 | 298,50 | 24920 |
| British Telecom | 184,50 | -0,54 | 186,00 | 41255 |
| Cable & Wireless | 148,67 | +0,17 | 148,75 | 23434 |
| Cadbury Schweppes | 401,50 | -1,48 | 405,25 | 10635 |
| HSBC Hldg | 879,10 | -0,29 | 874,50 | 49197 |
| Lloyds TSB Grp | 469,95 | -0,74 | 473,00 | 45497 |
| Marks & Spencer | 274,67 | +0,55 | 271,75 | 16139 |
| Prudential | 514,89 | -0,58 | 516,50 | 16000 |
| Reuters Group | 319,00 | -0,70 | 321,25 | 22020 |
| Rio Tinto | 1487,03 | -1,13 | 1498,00 | 7113 |
| Sainsbury | 288,35 | -1,97 | 292,00 | 30861 |
| Shell Trnpt | 363,36 | -0,41 | 362,75 | 78726 |
| Unilever | 533,75 | +0,14 | 531,25 | 13649 |
| Vodafone Airtch | 147,87 | +0,85 | 146,25 | 347987 |
| Германия (EUR) | ||||
| Allianz AG | 107,10 | -1,82 | 109,09 | 3124 |
| BASF | 45,02 | -1,05 | 45,50 | 2725 |
| Bayer AG | 25,39 | +0,28 | 25,32 | 3470 |
| BMW | 36,00 | -1,10 | 36,40 | 2563 |
| Commerzbank AG | 15,95 | -2,57 | 16,37 | 3713 |
| Daimler-Chrysler | 38,26 | -1,90 | 39,00 | 6101 |
| Deutsche Bank n | 63,25 | -1,34 | 64,11 | 4365 |
| Dt Telekom n | 15,91 | +0,70 | 15,80 | 29363 |
| Hypovereinsbank | 20,95 | -4,77 | 22,00 | 4417 |
| Infineon Tech | 11,58 | -1,36 | 11,74 | 14579 |
| Merck KGaA | 32,05 | -1,54 | 32,55 | 174 |
| Munich Re | 98,38 | -0,63 | 99,00 | 2260 |
| Sap AG | 134,50 | -0,64 | 135,36 | 951 |
| Siemens | 67,56 | -0,68 | 68,02 | 4663 |
| Volkswagen AG | 41,65 | -1,19 | 42,15 | 2921 |
| Финляндия (EUR) | ||||
| Nokia | 16,69 | -1,18 | 16,89 | 26096 |
| Stora Enso | 10,40 | -6,39 | 11,11 | 16875 |
| Швейцария (CHF) | ||||
| Ciba Special | 97,25 | -0,92 | 98,15 | 403 |
| Lonza Grp AG | 62,90 | -11,72 | 71,25 | 5927 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 47,00 | -1,47 | 47,70 | 5433 |
| Nestle | 324,00 | +0,15 | 323,50 | 885 |
| Novartis | 57,80 | — | 57,80 | 4690 |
| Roche | 174,50 | -0,71 | 175,75 | 16 |
| Swiss Re | 87,90 | -0,85 | 88,65 | 1095 |
| UBS AG | 89,15 | -0,89 | 89,95 | 2948 |
| Zurich Fin | 183,00 | -0,41 | 183,75 | 972 |
| Швеция (SEK) | ||||
| ABB | 43,50 | -0,23 | 43,60 | 4300 |
| Electrolux | 169,50 | -1,74 | 172,50 | 1775 |
| Ericsson | 16,60 | -2,92 | 17,10 | 209648 |
| Nordea | 52,00 | -0,95 | 52,50 | 8734 |
| Volvo | 242,50 | +0,21 | 242,00 | 1631 |
| Италия (EUR) | ||||
| Bank di Lavoro | 2,02 | — | 2,02 | 7 |
| Fiat | 6,32 | +0,24 | 6,42 | 1 |
| TIM | 4,63 | -0,24 | 4,68 | 39 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 19,45 | -0,15 | 19,48 | 5110 |
| Aegon NV | 12,46 | -2,27 | 12,75 | 12245 |
| Ahold Kon | 6,43 | -3,31 | 6,65 | 11476 |
| Fortis | 17,86 | -0,89 | 18,02 | 5276 |
| ING Grp | 20,31 | -1,02 | 20,52 | 8288 |
| Philips | 25,27 | -1,63 | 25,69 | 6546 |
| Royal Dutch | 37,90 | -0,52 | 38,10 | 9279 |
| Канада (CAD) | ||||
| Alcan Inc | 59,18 | -0,65 | 59,57 | 374 |
| Bank of Montreal | 58,20 | +0,69 | 57,80 | 750 |
| Bank Nova Scotia | 67,35 | +0,15 | 67,25 | 324 |
| BCE Inc | 29,10 | -0,34 | 29,20 | 966 |
| Bombardier | 5,31 | +0,38 | 5,29 | 1977 |
| Imperial Oil | 61,56 | +2,17 | 60,25 | 163 |
| Loblaw Cos Ltd | 67,65 | +0,74 | 67,15 | 88 |
| Nortel Networks | 9,01 | -2,80 | 9,27 | 31372 |
| Royal Bank of Canada | 63,24 | +0,57 | 62,88 | 1152 |
| США ($) | ||||
| Abbott Labs | 43,50 | +0,58 | 43,25 | 2313 |
| Agilent Tech | 33,88 | -1,08 | 34,25 | 1390 |
| Alcoa | 36,00 | +2,74 | 35,04 | 2339 |
| Allstate Corp | 44,06 | -1,43 | 44,70 | 729 |
| Alltel | 50,07 | +0,12 | 50,01 | 429 |
| Amer Electric Power | 31,07 | -0,48 | 31,22 | 539 |
| Amer Express Co | 50,09 | +0,36 | 49,91 | 1386 |
| AIG | 69,20 | -0,87 | 69,81 | 1522 |
| Amgen | 63,52 | +0,03 | 63,50 | 4067 |
| Analog Devices | 49,95 | -1,09 | 50,50 | 950 |
| Anheuser-Busch | 50,18 | -0,34 | 50,35 | 1163 |
| Apple Comp Inc | 22,48 | -1,06 | 22,72 | 3015 |
| Applied Materials | 24,34 | -0,29 | 24,41 | 9795 |
| AT&T | 21,36 | +1,52 | 21,04 | 2045 |
| AT&T Wireless Gr | 10,39 | +4,00 | 9,99 | 23590 |
| Automatic Data Proc | 40,69 | -1,17 | 41,17 | 819 |
| Bank of America | 79,65 | +0,80 | 79,02 | 2833 |
| Bank of New York | 34,28 | +0,06 | 34,26 | 720 |
| Bank One | 50,65 | -0,69 | 51,00 | 5537 |
| Baxter Int | 31,87 | +0,66 | 31,66 | 801 |
| BCE Inc | 22,63 | +0,80 | 22,45 | 108 |
| Bellsouth Corp | 29,54 | +1,13 | 29,21 | 1988 |
| Berkshire cl a* | 86,25 | +0,06 | 86,20 | 1 |
| Berkshire cl b* | 2,87 | +0,05 | 2,87 | 6 |
| Boeing Co | 43,74 | -0,61 | 44,01 | 1983 |
| Bristol Myers sq | 30,48 | +0,93 | 30,20 | 2042 |
| Cardinal Health | 59,30 | -1,12 | 59,97 | 1539 |
| Carnival | 43,76 | +0,25 | 43,65 | 1342 |
| Caterpillar Inc | 82,81 | -1,58 | 84,14 | 716 |
| Charles Schwab | 13,48 | +0,75 | 13,38 | 1873 |
| ChevronTexaco | 85,75 | +1,22 | 84,72 | 797 |
| Cigna | 58,56 | +0,27 | 58,40 | 499 |
| Cisco | 28,69 | -1,51 | 29,13 | 38197 |
| Citigroup | 49,36 | -0,28 | 49,50 | 5520 |
| Coca-Cola Co | 49,98 | +0,20 | 49,88 | 2025 |
| Colgate Palmoliv | 51,17 | -0,12 | 51,23 | 1524 |
| Costco Wholesale | 36,62 | -1,21 | 37,07 | 1398 |
| Cox Comms | 36,56 | -0,46 | 36,73 | 516 |
| Daimler-Chrysler | 48,29 | -0,27 | 48,42 | 213 |
| Delta Air Lines | 11,25 | -3,60 | 11,67 | 1142 |
| Dow Chemical Co | 40,90 | -0,51 | 41,11 | 1346 |
| Du Pont Co | 44,10 | -0,63 | 44,38 | 1178 |
| Eastman Kodak | 26,03 | +0,12 | 26,00 | 876 |
| Eli Lilly | 69,95 | -0,16 | 70,06 | 1527 |
| EMC Corp | 15,24 | -2,25 | 15,59 | 5194 |
| Emerson Electric | 67,45 | -1,48 | 68,46 | 401 |
| Exelon | 65,60 | -0,56 | 65,97 | 322 |
| Exxon Mobil | 40,92 | +1,04 | 40,50 | 4346 |
| Fannie Mae | 73,55 | +0,68 | 73,05 | 1236 |
| First Data Corp | 39,14 | -0,84 | 39,47 | 1392 |
| Fleetboston Fin | 43,41 | +0,84 | 43,05 | 1528 |
| Ford Motor Co | 16,23 | +0,62 | 16,13 | 3035 |
| Gap Inc | 20,10 | -1,71 | 20,45 | 1577 |
| Genentech | 92,24 | -0,55 | 92,75 | 624 |
| General Elec Co | 33,33 | -0,06 | 33,35 | 10731 |
| General Motors | 53,65 | -0,78 | 54,07 | 2506 |
| Gillette Co | 36,41 | -0,36 | 36,54 | 643 |
| Goldman Sachs Gr | 100,10 | -0,38 | 100,48 | 1451 |
| HJ Heinz Co | 35,11 | -0,34 | 35,23 | 299 |
| Halliburton Co | 28,27 | +2,84 | 27,49 | 1828 |
| HCA-Healthcare | 44,79 | -0,89 | 45,19 | 852 |
| Hewlett-Packard | 25,45 | -0,27 | 25,52 | 3455 |
| Home Depot Inc | 35,05 | +0,31 | 34,94 | 4026 |
| Honeywell Int | 35,14 | -6,12 | 37,43 | 4421 |
| Illinois Tool Works | 81,34 | -3,77 | 84,53 | 553 |
| Intel Corp | 32,46 | -1,31 | 32,89 | 25544 |
| IBM | 96,64 | +1,38 | 95,32 | 3113 |
| Intl Paper | 43,50 | -0,23 | 43,60 | 1038 |
| Johnson&Johnson | 51,75 | +2,58 | 50,45 | 5860 |
| J P Morgan Chase | 39,00 | -0,71 | 39,28 | 8524 |
| Kimberly-Clark | 56,78 | -1,11 | 57,42 | 525 |
| Kohls | 42,60 | -1,89 | 43,42 | 1501 |
| Kroger | 18,78 | -1,00 | 18,97 | 1213 |
| Lehman Brothers | 83,75 | -0,12 | 83,85 | 748 |
| Lockheed Martin | 50,83 | -1,32 | 51,51 | 560 |
| Lowes Cos | 52,17 | -1,36 | 52,89 | 1179 |
| Lucent Tech | 4,70 | +1,95 | 4,61 | 52882 |
| Marsh & McLennan | 48,04 | +0,61 | 47,75 | 663 |
| MBNA Corp | 27,08 | +1,04 | 26,80 | 1607 |
| McDonalds Corp | 25,15 | -0,63 | 25,31 | 1537 |
| Medtronic | 49,01 | -0,14 | 49,08 | 986 |
| Merck & Co | 46,08 | -0,24 | 46,19 | 2131 |
| Merrill Lynch | 59,99 | -0,96 | 60,57 | 1758 |
| Metlife Inc | 33,11 | -0,39 | 33,24 | 641 |
| Micron Tech | 14,99 | +0,20 | 14,96 | 2908 |
| Microsoft | 28,10 | +1,04 | 27,81 | 33118 |
| Minnesota Mining | 81,60 | -4,54 | 85,48 | 3529 |
| MS Dean Witter | 59,65 | -1,29 | 60,43 | 1111 |
| Motorola Inc | 17,06 | +0,65 | 16,95 | 6094 |
| Occidental Petr | 44,54 | +0,81 | 44,18 | 444 |
| Omnicom Group | 85,86 | -0,85 | 86,60 | 413 |
| Oracle Corp | 14,67 | -1,21 | 14,85 | 19479 |
| Pfizer Inc | 34,82 | -0,51 | 35,00 | 6148 |
| Philip Morris | 52,94 | -1,38 | 53,68 | 1991 |
| Raytheon Co | 31,33 | -2,15 | 32,02 | 372 |
| SBC Comms | 27,01 | +2,04 | 26,47 | 3235 |
| Schering-plough | 17,92 | -1,65 | 18,22 | 1402 |
| Sears Roebuck | 45,90 | — | 45,90 | 714 |
| Sprint | 18,40 | -2,08 | 18,79 | 1331 |
| Tenet Healthcare | 17,82 | +5,19 | 16,94 | 2256 |
| Texas Instrument | 33,43 | -0,30 | 33,53 | 3536 |
| Textron Inc | 56,19 | -2,94 | 57,89 | 221 |
| Tyco Int | 27,99 | -1,10 | 28,30 | 4014 |
| Unisys Corp | 15,06 | -4,02 | 15,69 | 1544 |
| UPS | 72,22 | -1,07 | 73,00 | 878 |
| United Tech | 95,30 | -2,26 | 97,50 | 1204 |
| Unitedhealth Gr | 58,87 | +0,36 | 58,66 | 997 |
| US Bancorp | 28,25 | -0,88 | 28,50 | 2932 |
| Verizon Comm | 37,43 | +1,30 | 36,95 | 2663 |
| Wachovia | 46,29 | +0,35 | 46,13 | 1839 |
| Wal-Mart Stores | 52,99 | -0,92 | 53,48 | 3037 |
| Walt Disney Co | 24,43 | -1,69 | 24,85 | 3712 |
| Washington Mutual | 42,45 | -0,12 | 42,50 | 2422 |
| Wells Fargo | 57,23 | +0,07 | 57,19 | 1770 |
| Xerox Corp | 13,35 | -1,26 | 13,52 | 1580 |
По данным агентства Reuters.