| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 4,4 | -1,14 | 4,4 | 10486 |
| ANZ Banking Grp | 17,6 | +0,17 | 17,6 | 4093 |
| CommonWealth Bank | 30,4 | +0,23 | 30,4 | 2010 |
| National Australian | 30,9 | -0,26 | 31,0 | 8175 |
| Bank | ||||
| News Corp | 11,9 | -1,00 | 12,1 | 7644 |
| Telstra Corp | 4,9 | +0,82 | 4,9 | 9931 |
| Westpac Banking | 16,4 | — | 16,4 | 3414 |
| Япония (JPY) | ||||
| Asahi Kasei | 536,0 | -0,19 | 537,0 | 4394 |
| Daiwa Securities | 706,0 | -2,08 | 721,0 | 9595 |
| Fuji Photo Film | 3390,0 | +0,59 | 3370,0 | 2991 |
| Fujitsu Ltd | 651,0 | -1,66 | 662,0 | 11053 |
| Honda Motor Co | 4450,0 | +0,68 | 4420,0 | 3065 |
| Japan Telecom* | 255,0 | -3,41 | 264,0 | 8 |
| Kao Corp | 2330,0 | +1,08 | 2305,0 | 3707 |
| KDDI* | 603,0 | -1,95 | 615,0 | 14 |
| Mitsubishi Fin Gr* | 817,0 | — | 817,0 | 17 |
| Mitsubishi Chem | 288,0 | +1,05 | 285,0 | 5677 |
| Mitsubishi Electric | 525,0 | -1,50 | 533,0 | 13525 |
| NEC Corp | 781,0 | -2,74 | 803,0 | 16412 |
| Nippon Steel Corp | 213,0 | -0,93 | 215,0 | 23747 |
| Nissan Motor Co | 1125,0 | -2,17 | 1150,0 | 8733 |
| NTT* | 480,0 | -0,21 | 481,0 | 17 |
| NTT DoCoMo* | 226,0 | +0,44 | 225,0 | 121 |
| Pioneer | 3190,0 | +0,31 | 3180,0 | 2333 |
| Ricoh | 2060,0 | -0,96 | 2080,0 | 1810 |
| Seikisui House | 1024,0 | -1,54 | 1040,0 | 1494 |
| Shin-Etsu Chem | 4310,0 | +0,23 | 4300,0 | 2009 |
| Sony | 4200,0 | -0,94 | 4240,0 | 3474 |
| Sumitomo Chem | 436,0 | -1,36 | 442,0 | 3049 |
| TDK Corp | 7370,0 | -2,12 | 7530,0 | 865 |
| Toshiba Corp | 437,0 | -2,46 | 448,0 | 11841 |
| Toyota Motor Co | 3540,0 | -0,56 | 3560,0 | 5798 |
| UFJ Holdings* | 436,0 | -2,46 | 447,0 | 55 |
| Гонконг (HKD) | ||||
| Cheung Kong | 71,75 | +2,50 | 70,00 | 4997 |
| China Mobile | 25,15 | +0,20 | 25,10 | 25028 |
| China Unicom | 9,00 | +4,65 | 8,60 | 28344 |
| CLP Holdings | 37,40 | — | 37,40 | 2327 |
| CNOOC | 15,85 | +2,59 | 15,45 | 13256 |
| Hang Seng Bank | 103,50 | +0,49 | 103,00 | 3035 |
| Henderson Land | 39,50 | +3,67 | 38,10 | 5952 |
| HSBC Holdings | 119,50 | — | 119,50 | 13004 |
| Hutchison | 63,25 | +1,61 | 62,25 | 11750 |
| Франция (EUR) | ||||
| Alcatel | 13,11 | -1,43 | 13,30 | 13618 |
| Axa | 18,15 | -0,55 | 18,25 | 5667 |
| BNP Paribas | 51,25 | +0,20 | 51,15 | 2424 |
| Bouygues | 28,82 | -1,20 | 29,17 | 1179 |
| Danon | 135,30 | -1,10 | 136,80 | 339 |
| EADS | 17,18 | -2,55 | 17,63 | 2157 |
| France Telecom | 23,80 | -0,50 | 23,92 | 5280 |
| Lafarge | 65,05 | -2,69 | 66,85 | 870 |
| Michelin | 36,77 | -2,90 | 37,87 | 1075 |
| Pechiney | 48,50 | — | 48,50 | 119 |
| Peugeot | 37,55 | -1,50 | 38,12 | 1470 |
| Renault | 52,25 | -3,95 | 54,40 | 2837 |
| Sanofi-Synthelab | 55,70 | -0,89 | 56,20 | 1809 |
| Schneider Elec | 52,45 | -0,38 | 52,65 | 601 |
| STMicroelectronics | 21,33 | -1,07 | 21,56 | 6673 |
| Total Fina Elf | 142,50 | +0,28 | 142,10 | 1637 |
| Vivendi Universal | 20,96 | -0,95 | 21,16 | 4196 |
| Великобритания (GBp) | ||||
| ARM Holdings | 124,38 | -1,19 | 126,50 | 10921 |
| BAE System | 162,69 | -1,96 | 165,75 | 28343 |
| Barclays | 495,18 | +0,25 | 494,00 | 22784 |
| BP | 424,84 | -0,18 | 426,50 | 57933 |
| BAT | 787,75 | +1,55 | 776,00 | 12796 |
| British Airways | 289,15 | -1,03 | 292,50 | 35959 |
| British Telecom | 177,62 | -1,53 | 180,00 | 40218 |
| Cable & Wireless | 143,00 | -1,72 | 145,50 | 13887 |
| Cadbury Schweppes | 409,00 | +0,55 | 406,75 | 13596 |
| HSBC Hldg | 834,00 | +0,30 | 831,50 | 39392 |
| Lloyds TSB Grp | 455,00 | -0,55 | 457,00 | 33538 |
| Marks & Spencer | 269,31 | -0,19 | 269,75 | 11577 |
| Prudential | 480,25 | +0,37 | 478,50 | 10309 |
| Reuters Group | 327,50 | -0,15 | 328,00 | 15894 |
| Rio Tinto | 1386,50 | -2,18 | 1424,00 | 9686 |
| Sainsbury | 284,50 | +1,60 | 280,50 | 18041 |
| Shell Trnpt | 365,25 | +0,48 | 363,25 | 185012 |
| Unilever | 526,50 | +0,10 | 526,00 | 20136 |
| Vodafone Airtch | 136,10 | +0,92 | 135,50 | 371470 |
| Германия (EUR) | ||||
| Allianz AG | 102,80 | -1,96 | 104,86 | 2889 |
| BASF | 43,65 | -1,87 | 44,48 | 4116 |
| Bayer AG | 24,15 | -0,70 | 24,32 | 4777 |
| BMW | 34,43 | -3,29 | 35,60 | 2985 |
| Commerzbank AG | 15,43 | -1,66 | 15,69 | 2050 |
| Daimler-Chrysler | 37,05 | -3,01 | 38,20 | 11100 |
| Deutsche Bank n | 62,84 | -0,41 | 63,10 | 3541 |
| Dt Telekom n | 16,04 | -0,31 | 16,09 | 15487 |
| Hypovereinsbank | 20,58 | -1,29 | 20,85 | 2210 |
| Infineon Tech | 12,16 | +1,00 | 12,04 | 14984 |
| Merck KGaA | 34,44 | +1,89 | 33,80 | 63 |
| Munich Re | 92,38 | -2,81 | 95,05 | 3329 |
| Sap AG | 133,36 | +1,82 | 130,97 | 1447 |
| Siemens | 64,83 | +0,12 | 64,75 | 3867 |
| Volkswagen AG | 39,17 | -3,02 | 40,39 | 4236 |
| Финляндия (EUR) | ||||
| Nokia | 16,71 | +0,06 | 16,70 | 19697 |
| Stora Enso | 10,14 | -0,59 | 10,20 | 2870 |
| Швейцария (CHF) | ||||
| Ciba Special | 94,65 | -0,79 | 95,40 | 1526 |
| Lonza Grp AG | 64,75 | +0,86 | 64,20 | 564 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 47,75 | -1,04 | 48,25 | 3809 |
| Nestle | 331,00 | -0,45 | 332,50 | 958 |
| Novartis | 56,55 | -1,22 | 57,25 | 13857 |
| Roche | 188,25 | -0,40 | 189,00 | 26 |
| Swiss Re | 89,95 | -0,55 | 90,45 | 1516 |
| UBS AG | 90,70 | -0,71 | 91,35 | 3461 |
| Zurich Fin | 185,00 | +0,14 | 184,75 | 777 |
| Швеция (SEK) | ||||
| ABB | 41,60 | -1,65 | 42,30 | 3924 |
| Electrolux | 168,00 | -1,47 | 170,50 | 1610 |
| Ericsson | 16,40 | -0,61 | 16,50 | 190422 |
| Nordea | 53,00 | — | 53,00 | 5692 |
| Volvo | 231,00 | -4,94 | 243,00 | 16427 |
| Италия (EUR) | ||||
| Bank di Lavoro | 2,10 | -3,10 | 2,16 | 25078 |
| Fiat | 5,80 | -1,61 | 5,90 | 18063 |
| TIM | 4,54 | -0,44 | 4,56 | 44991 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 19,14 | -0,62 | 19,26 | 5903 |
| Aegon NV | 12,13 | -1,54 | 12,32 | 7297 |
| Ahold Kon | 6,75 | +0,90 | 6,69 | 13584 |
| Fortis | 17,99 | -0,22 | 18,03 | 3155 |
| ING Grp | 19,94 | -2,11 | 20,37 | 9401 |
| Philips | 24,14 | -0,86 | 24,35 | 5042 |
| Royal Dutch | 38,05 | -0,11 | 38,09 | 7252 |
| Канада (CAD) | ||||
| Alcan Inc | 57,10 | +1,44 | 56,29 | 368 |
| Bank of Montreal | 58,51 | +0,69 | 58,11 | 243 |
| Bank Nova Scotia | 68,40 | +0,22 | 68,25 | 264 |
| BCE Inc | 29,93 | +0,77 | 29,70 | 1260 |
| Bombardier | 6,34 | +4,97 | 6,04 | 11284 |
| Imperial Oil | 60,51 | +1,32 | 59,72 | 109 |
| Loblaw Cos Ltd | 66,55 | -0,12 | 66,63 | 28 |
| Nortel Networks | 10,83 | -1,01 | 10,94 | 15747 |
| Royal Bank of Canada | 64,05 | +0,87 | 63,50 | 629 |
| США ($) | ||||
| Abbott Labs | 43,53 | +0,11 | 43,48 | 833 |
| Agilent Tech | 36,38 | -0,11 | 36,42 | 945 |
| Alcoa | 34,21 | +2,18 | 33,48 | 1362 |
| Allstate Corp | 45,55 | -0,81 | 45,92 | 620 |
| Alltel | 49,45 | — | 49,45 | 385 |
| Amer Electric Power | 33,49 | +2,67 | 32,62 | 805 |
| Amer Express Co | 52,29 | -0,48 | 52,54 | 1081 |
| AIG | 70,55 | -0,47 | 70,88 | 1283 |
| Amgen | 66,43 | +0,45 | 66,13 | 3360 |
| Analog Devices | 47,10 | +0,71 | 46,77 | 892 |
| Anheuser-Busch | 51,43 | +0,82 | 51,01 | 331 |
| Apple Comp Inc | 22,19 | -0,58 | 22,32 | 1327 |
| Applied Materials | 21,43 | -0,74 | 21,59 | 13690 |
| AT&T | 19,37 | -0,82 | 19,53 | 1348 |
| AT&T Wireless Gr | 11,14 | -0,18 | 11,16 | 3881 |
| Automatic Data Proc | 43,34 | -0,14 | 43,40 | 482 |
| Bank of America | 81,48 | -0,09 | 81,55 | 1032 |
| Bank of New York | 31,54 | -0,66 | 31,75 | 1606 |
| Bank One | 50,68 | -0,22 | 50,79 | 886 |
| Baxter Int | 29,56 | +0,41 | 29,44 | 725 |
| BCE Inc | 22,36 | +0,81 | 22,18 | 37 |
| Bellsouth Corp | 29,92 | -0,23 | 29,99 | 1024 |
| Berkshire cl a* | 90,05 | +0,33 | 89,75 | 1 |
| Berkshire cl b* | 3,00 | +0,17 | 2,99 | 3 |
| Boeing Co | 43,00 | +1,08 | 42,54 | 1033 |
| Bristol Myers sq | 28,56 | -0,04 | 28,57 | 1182 |
| Cardinal Health | 65,06 | — | 65,06 | 310 |
| Carnival | 44,60 | -0,62 | 44,88 | 611 |
| Caterpillar Inc | 77,07 | -0,54 | 77,49 | 1266 |
| Charles Schwab | 12,36 | -0,96 | 12,50 | 766 |
| ChevronTexaco | 85,87 | -0,37 | 86,19 | 392 |
| Cigna | 62,15 | -1,49 | 63,09 | 288 |
| Cisco | 26,39 | +0,73 | 26,20 | 27767 |
| Citigroup | 48,91 | -0,65 | 49,23 | 3327 |
| Coca-Cola Co | 49,79 | +0,36 | 49,61 | 914 |
| Colgate Palmoliv | 50,84 | +0,99 | 50,34 | 1856 |
| Costco Wholesale | 37,51 | +0,78 | 37,22 | 607 |
| Cox Comms | 34,61 | -0,06 | 34,63 | 207 |
| Daimler-Chrysler | 46,51 | -2,21 | 47,56 | 737 |
| Delta Air Lines | 9,82 | -6,03 | 10,45 | 4916 |
| Dow Chemical Co | 41,06 | -1,49 | 41,68 | 1023 |
| Du Pont Co | 43,81 | +0,02 | 43,80 | 907 |
| Eastman Kodak | 29,64 | +3,64 | 28,60 | 1207 |
| Eli Lilly | 69,47 | +0,61 | 69,05 | 629 |
| EMC Corp | 14,11 | +0,71 | 14,01 | 3321 |
| Emerson Electric | 63,15 | -0,03 | 63,17 | 552 |
| Exelon | 66,61 | -0,34 | 66,84 | 347 |
| Exxon Mobil | 40,58 | -0,27 | 40,69 | 2588 |
| Fannie Mae | 77,92 | +0,27 | 77,71 | 605 |
| First Data Corp | 38,92 | -0,33 | 39,05 | 2458 |
| Fleetboston Fin | 44,56 | -0,22 | 44,66 | 692 |
| Ford Motor Co | 13,75 | -1,43 | 13,95 | 5106 |
| Gap Inc | 19,13 | +1,22 | 18,90 | 1944 |
| Genentech | 96,76 | +0,79 | 96,00 | 343 |
| General Elec Co | 33,38 | -0,74 | 33,63 | 3686 |
| General Motors | 48,06 | -1,31 | 48,70 | 1944 |
| Gillette Co | 35,96 | -0,06 | 35,98 | 575 |
| Goldman Sachs Gr | 100,19 | +0,38 | 99,81 | 817 |
| HJ Heinz Co | 35,40 | +0,08 | 35,37 | 248 |
| Halliburton Co | 30,13 | -1,18 | 30,49 | 1076 |
| HCA-Healthcare | 44,95 | -2,92 | 46,30 | 1697 |
| Hewlett-Packard | 23,92 | -0,75 | 24,10 | 2319 |
| Home Depot Inc | 35,43 | +0,40 | 35,29 | 1901 |
| Honeywell Int | 35,59 | -1,03 | 35,96 | 721 |
| Illinois Tool Works | 78,84 | +1,05 | 78,02 | 443 |
| Intel Corp | 30,97 | +2,14 | 30,32 | 24876 |
| IBM | 99,50 | +0,11 | 99,39 | 1432 |
| Intl Paper | 42,20 | -0,73 | 42,51 | 867 |
| Johnson&Johnson | 53,72 | +0,35 | 53,53 | 1172 |
| J P Morgan Chase | 38,88 | -0,33 | 39,01 | 2034 |
| Kimberly-Clark | 59,40 | +0,30 | 59,22 | 249 |
| Kohls | 45,42 | +2,23 | 44,43 | 1267 |
| Kroger | 18,78 | +0,11 | 18,76 | 815 |
| Lehman Brothers | 82,65 | +0,18 | 82,50 | 577 |
| Lockheed Martin | 48,11 | -1,13 | 48,66 | 709 |
| Lowes Cos | 53,50 | -0,43 | 53,73 | 633 |
| Lucent Tech | 4,50 | -0,66 | 4,53 | 7197 |
| Marsh & McLennan | 46,96 | -0,36 | 47,13 | 525 |
| MBNA Corp | 27,07 | -0,48 | 27,20 | 587 |
| McDonalds Corp | 26,15 | +0,62 | 25,99 | 1034 |
| Medtronic | 51,45 | +1,58 | 50,65 | 1814 |
| Merck & Co | 47,90 | -0,35 | 48,07 | 1745 |
| Merrill Lynch | 58,68 | -0,34 | 58,88 | 1157 |
| Metlife Inc | 34,26 | +0,26 | 34,17 | 470 |
| Micron Tech | 16,20 | +1,31 | 15,99 | 3123 |
| Microsoft | 27,37 | -0,11 | 27,40 | 18064 |
| Minnesota Mining | 78,46 | +0,59 | 78,00 | 1001 |
| MS Dean Witter | 57,65 | -0,69 | 58,05 | 1058 |
| Motorola Inc | 16,47 | +0,12 | 16,45 | 3649 |
| Occidental Petr | 43,58 | -0,50 | 43,80 | 395 |
| Omnicom Group | 82,02 | -0,98 | 82,83 | 405 |
| Oracle Corp | 13,80 | +1,17 | 13,64 | 13646 |
| Pfizer Inc | 37,19 | -0,59 | 37,41 | 5511 |
| Philip Morris | 55,50 | +0,71 | 55,11 | 889 |
| Raytheon Co | 30,88 | -0,35 | 30,99 | 311 |
| SBC Comms | 26,33 | -0,49 | 26,46 | 2358 |
| Schering-plough | 18,07 | +0,95 | 17,90 | 1035 |
| Sears Roebuck | 44,57 | +1,16 | 44,06 | 1046 |
| Sprint | 18,01 | +0,06 | 18,00 | 1445 |
| Tenet Healthcare | 12,63 | +3,52 | 12,20 | 3536 |
| Texas Instrument | 30,60 | -0,97 | 30,90 | 3736 |
| Textron Inc | 53,31 | -0,95 | 53,82 | 122 |
| Tyco Int | 27,62 | +1,92 | 27,10 | 4827 |
| Unisys Corp | 13,72 | -0,58 | 13,80 | 467 |
| UPS | 71,30 | +0,30 | 71,09 | 498 |
| United Tech | 95,99 | -0,22 | 96,20 | 594 |
| Unitedhealth Gr | 59,58 | -0,73 | 60,02 | 522 |
| US Bancorp | 27,88 | -2,42 | 28,57 | 2533 |
| Verizon Comm | 37,35 | -0,40 | 37,50 | 1127 |
| Wachovia | 46,20 | -0,22 | 46,30 | 653 |
| Wal-Mart Stores | 54,97 | +0,51 | 54,69 | 2963 |
| Walt Disney Co | 23,70 | -0,42 | 23,80 | 1402 |
| Washington Mutual | 43,68 | -0,32 | 43,82 | 1125 |
| Wells Fargo | 57,74 | +0,31 | 57,56 | 1189 |
| Xerox Corp | 14,40 | -2,24 | 14,73 | 1411 |
По данным агентства Reuters.