| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 4,3 | -0,46 | 4,3 | 15028 |
| ANZ Banking Grp | 17,8 | -0,11 | 17,8 | 5543 |
| CommonWealth Bank | 30,4 | -0,03 | 30,4 | 3875 |
| National Australian | 30,6 | -1,32 | 31,0 | 5997 |
| Bank | ||||
| News Corp | 11,8 | -2,08 | 12,0 | 11404 |
| Telstra Corp | 4,9 | -0,41 | 4,9 | 11557 |
| Westpac Banking | 16,3 | -0,37 | 16,4 | 5261 |
| Япония (JPY) | ||||
| Asahi Kasei | 515,0 | -1,90 | 525,0 | 2755 |
| Daiwa Securities | 680,0 | -0,73 | 685,0 | 9090 |
| Fuji Photo Film | 3260,0 | +0,31 | 3250,0 | 1314 |
| Fujitsu Ltd | 632,0 | +0,96 | 626,0 | 7896 |
| Honda Motor Co | 4430,0 | +1,61 | 4360,0 | 2545 |
| Japan Telecom* | 261,0 | -0,38 | 262,0 | 5 |
| Kao Corp | 2395,0 | +2,13 | 2345,0 | 4245 |
| KDDI* | 584,0 | -2,67 | 600,0 | 14 |
| Mitsubishi Fin Gr* | 780,0 | — | 780,0 | 26 |
| Mitsubishi Chem | 279,0 | -1,41 | 283,0 | 3241 |
| Mitsubishi Electric | 494,0 | -1,20 | 500,0 | 8556 |
| NEC Corp | 757,0 | -1,17 | 766,0 | 16222 |
| Nippon Steel Corp | 208,0 | +0,97 | 206,0 | 38186 |
| Nissan Motor Co | 1111,0 | +1,83 | 1091,0 | 11833 |
| NTT* | 475,0 | -0,21 | 476,0 | 18 |
| NTT DoCoMo* | 219,0 | -1,79 | 223,0 | 112 |
| Pioneer | 3020,0 | -0,33 | 3030,0 | 1472 |
| Ricoh | 1952,0 | -3,37 | 2020,0 | 4858 |
| Seikisui House | 1017,0 | -0,49 | 1022,0 | 945 |
| Shin-Etsu Chem | 4230,0 | +1,20 | 4180,0 | 1400 |
| Sony | 4230,0 | +1,68 | 4160,0 | 3430 |
| Sumitomo Chem | 422,0 | -1,86 | 430,0 | 2313 |
| TDK Corp | 7320,0 | +3,10 | 7100,0 | 867 |
| Toshiba Corp | 430,0 | +0,94 | 426,0 | 13989 |
| Toyota Motor Co | 3490,0 | +2,65 | 3400,0 | 3536 |
| UFJ Holdings* | 435,0 | +7,14 | 406,0 | 217 |
| Гонконг (HKD) | ||||
| Cheung Kong | 71,50 | — | 71,50 | 4226 |
| China Mobile | 24,70 | -0,60 | 24,85 | 14249 |
| China Unicom | 8,55 | -2,29 | 8,75 | 15033 |
| CLP Holdings | 37,60 | +0,27 | 37,50 | 1861 |
| CNOOC | 15,60 | -0,32 | 15,65 | 7533 |
| Hang Seng Bank | 105,00 | +0,96 | 104,00 | 2749 |
| Henderson Land | 39,30 | -1,26 | 39,80 | 2804 |
| HSBC Holdings | 119,50 | -0,42 | 120,00 | 10367 |
| Hutchison | 63,25 | +0,40 | 63,00 | 6704 |
| Франция (EUR) | ||||
| Alcatel | 12,27 | -2,00 | 12,52 | 41079 |
| Axa | 17,82 | -0,67 | 17,94 | 7247 |
| BNP Paribas | 49,50 | -1,39 | 50,20 | 6973 |
| Bouygues | 28,60 | +0,39 | 28,49 | 857 |
| Danon | 137,30 | +0,96 | 136,00 | 410 |
| EADS | 17,14 | +0,59 | 17,04 | 2253 |
| France Telecom | 22,24 | -0,27 | 22,30 | 12079 |
| Lafarge | 66,35 | +1,69 | 65,25 | 890 |
| Michelin | 36,84 | -1,07 | 37,24 | 378 |
| Pechiney | 48,50 | — | 48,50 | 60 |
| Peugeot | 37,36 | -0,85 | 37,68 | 1331 |
| Renault | 51,85 | -0,48 | 52,10 | 1297 |
| Sanofi-Synthelab | 57,30 | +1,87 | 56,25 | 3577 |
| Schneider Elec | 51,60 | -0,39 | 51,80 | 788 |
| STMicroelectronics | 21,25 | +0,52 | 21,14 | 6912 |
| Total Fina Elf | 141,00 | -1,19 | 142,70 | 2183 |
| Vivendi Universal | 20,90 | +1,70 | 20,55 | 8791 |
| Великобритания (GBp) | ||||
| ARM Holdings | 121,60 | +1,04 | 120,75 | 23077 |
| BAE System | 161,79 | -0,62 | 162,00 | 16801 |
| Barclays | 501,13 | -0,15 | 499,75 | 40332 |
| BP | 423,67 | -1,34 | 428,75 | 52464 |
| BAT | 793,24 | +0,32 | 792,00 | 6382 |
| British Airways | 288,62 | -0,09 | 287,50 | 24559 |
| British Telecom | 176,21 | -0,14 | 176,00 | 89153 |
| Cable & Wireless | 141,00 | +0,35 | 141,25 | 18212 |
| Cadbury Schweppes | 419,68 | +0,84 | 416,50 | 20311 |
| HSBC Hldg | 837,16 | +0,18 | 833,50 | 33093 |
| Lloyds TSB Grp | 453,22 | -0,11 | 452,00 | 93503 |
| Marks & Spencer | 269,75 | -0,46 | 271,00 | 10869 |
| Prudential | 485,38 | -0,21 | 487,00 | 22130 |
| Reuters Group | 344,76 | +1,33 | 338,00 | 26506 |
| Rio Tinto | 1387,14 | -0,43 | 1395,00 | 9487 |
| Sainsbury | 288,40 | -0,09 | 287,25 | 10500 |
| Shell Trnpt | 358,57 | -1,92 | 365,50 | 186633 |
| Unilever | 537,13 | +1,41 | 532,00 | 25576 |
| Vodafone Airtch | 134,74 | -0,74 | 135,25 | 417095 |
| Германия (EUR) | ||||
| Allianz AG | 101,85 | -0,22 | 102,07 | 1881 |
| BASF | 43,04 | -1,01 | 43,48 | 1947 |
| Bayer AG | 23,50 | -0,80 | 23,69 | 2723 |
| BMW | 33,60 | -1,61 | 34,15 | 3419 |
| Commerzbank AG | 15,15 | -1,30 | 15,35 | 3287 |
| Daimler-Chrysler | 36,73 | -1,13 | 37,15 | 5549 |
| Deutsche Bank n | 63,70 | +1,27 | 62,90 | 7852 |
| Dt Telekom n | 15,63 | -1,51 | 15,87 | 27751 |
| Hypovereinsbank | 20,50 | -0,49 | 20,60 | 1901 |
| Infineon Tech | 11,68 | -1,43 | 11,85 | 9373 |
| Merck KGaA | 35,60 | +3,28 | 34,47 | 240 |
| Munich Re | 90,84 | -1,31 | 92,05 | 2169 |
| Sap AG | 133,00 | +1,29 | 131,30 | 1414 |
| Siemens | 64,02 | -0,28 | 64,20 | 3940 |
| Volkswagen AG | 38,84 | -0,97 | 39,22 | 1929 |
| Финляндия (EUR) | ||||
| Nokia | 16,25 | -1,16 | 16,44 | 29338 |
| Stora Enso | 10,19 | +0,10 | 10,18 | 2032 |
| Швейцария (CHF) | ||||
| Ciba Special | 94,50 | -0,42 | 94,90 | 376 |
| Lonza Grp AG | 64,20 | -0,31 | 64,40 | 237 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 46,95 | -1,05 | 47,45 | 7669 |
| Nestle | 339,00 | +0,30 | 338,00 | 2022 |
| Novartis | 57,50 | +0,09 | 57,45 | 7938 |
| Roche | 186,50 | -0,80 | 188,00 | 12 |
| Swiss Re | 90,90 | +0,17 | 90,75 | 1517 |
| UBS AG | 89,65 | -1,32 | 90,85 | 7962 |
| Zurich Fin | 183,75 | -0,94 | 185,50 | 1033 |
| Швеция (SEK) | ||||
| ABB | 41,40 | — | 41,40 | 2388 |
| Electrolux | 167,50 | +0,30 | 167,00 | 1410 |
| Ericsson | 17,00 | +3,03 | 16,50 | 318380 |
| Nordea | 52,50 | — | 52,50 | 10211 |
| Volvo | 229,00 | -0,43 | 230,00 | 1189 |
| Италия (EUR) | ||||
| Bank di Lavoro | 2,13 | +0,85 | 2,11 | 24316 |
| Fiat | 5,84 | -0,53 | 5,87 | 9291 |
| TIM | 4,54 | +0,22 | 4,53 | 65421 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,83 | -0,32 | 18,89 | 8270 |
| Aegon NV | 11,99 | -0,08 | 12,00 | 5367 |
| Ahold Kon | 6,55 | -0,46 | 6,58 | 6152 |
| Fortis | 18,12 | +1,17 | 17,91 | 5747 |
| ING Grp | 19,92 | +0,91 | 19,74 | 7985 |
| Philips | 24,07 | -0,12 | 24,10 | 6117 |
| Royal Dutch | 37,50 | -1,32 | 38,00 | 12723 |
| Канада (CAD) | ||||
| Alcan Inc | 56,41 | -0,12 | 56,48 | 353 |
| Bank of Montreal | 56,83 | -1,10 | 57,46 | 567 |
| Bank Nova Scotia | 67,80 | +0,15 | 67,70 | 187 |
| BCE Inc | 29,15 | -0,38 | 29,26 | 991 |
| Bombardier | 6,39 | +1,27 | 6,31 | 2607 |
| Imperial Oil | 59,35 | -0,12 | 59,42 | 81 |
| Loblaw Cos Ltd | 66,39 | +0,21 | 66,25 | 106 |
| Nortel Networks | 10,18 | +1,80 | 10,00 | 14700 |
| Royal Bank of Canada | 63,20 | +0,25 | 63,04 | 399 |
| США ($) | ||||
| Abbott Labs | 44,42 | +0,36 | 44,26 | 1462 |
| Agilent Tech | 35,45 | +0,42 | 35,30 | 685 |
| Alcoa | 34,22 | +0,65 | 34,00 | 1690 |
| Allstate Corp | 45,03 | +0,54 | 44,79 | 1770 |
| Alltel | 49,55 | -0,30 | 49,70 | 372 |
| Amer Electric Power | 33,31 | -0,06 | 33,33 | 686 |
| Amer Express Co | 51,99 | -0,52 | 52,26 | 1775 |
| AIG | 70,58 | +0,61 | 70,15 | 1237 |
| Amgen | 64,46 | -1,38 | 65,36 | 3928 |
| Analog Devices | 45,70 | -0,17 | 45,78 | 1208 |
| Anheuser-Busch | 50,86 | -1,55 | 51,88 | 1244 |
| Apple Comp Inc | 22,11 | +1,47 | 21,79 | 1645 |
| Applied Materials | 21,45 | +0,33 | 21,38 | 10010 |
| AT&T | 19,10 | -0,21 | 19,14 | 1652 |
| AT&T Wireless Gr | 10,98 | -1,35 | 11,13 | 5216 |
| Automatic Data Proc | 42,62 | -0,14 | 42,68 | 570 |
| Bank of America | 81,90 | +0,24 | 81,70 | 1368 |
| Bank of New York | 31,40 | +1,00 | 31,09 | 1100 |
| Bank One | 50,69 | +0,04 | 50,67 | 1149 |
| Baxter Int | 29,76 | -1,03 | 30,07 | 1176 |
| BCE Inc | 21,87 | -0,41 | 21,96 | 128 |
| Bellsouth Corp | 29,54 | +0,44 | 29,41 | 1127 |
| Berkshire cl a* | 90,25 | -0,39 | 90,60 | 1 |
| Berkshire cl b* | 3,00 | -0,58 | 3,02 | 3 |
| Boeing Co | 44,07 | +1,17 | 43,56 | 915 |
| Bristol Myers sq | 28,18 | -0,95 | 28,45 | 1807 |
| Cardinal Health | 64,11 | -1,29 | 64,95 | 436 |
| Carnival | 43,96 | +1,41 | 43,35 | 946 |
| Caterpillar Inc | 76,68 | +1,03 | 75,90 | 1500 |
| Charles Schwab | 12,16 | +0,50 | 12,10 | 1167 |
| ChevronTexaco | 84,55 | -0,70 | 85,15 | 632 |
| Cigna | 62,84 | +0,22 | 62,70 | 352 |
| Cisco | 23,86 | -0,91 | 24,08 | 55508 |
| Citigroup | 48,15 | -0,86 | 48,57 | 3769 |
| Coca-Cola Co | 49,86 | +0,22 | 49,75 | 1823 |
| Colgate Palmoliv | 54,14 | +0,71 | 53,76 | 1186 |
| Costco Wholesale | 37,77 | +1,26 | 37,30 | 2175 |
| Cox Comms | 33,60 | -0,74 | 33,85 | 250 |
| Daimler-Chrysler | 46,44 | +0,43 | 46,24 | 171 |
| Delta Air Lines | 9,65 | -0,52 | 9,70 | 1698 |
| Dow Chemical Co | 42,01 | +1,84 | 41,25 | 1080 |
| Du Pont Co | 44,08 | +0,73 | 43,76 | 1539 |
| Eastman Kodak | 28,55 | -1,62 | 29,02 | 676 |
| Eli Lilly | 70,66 | +0,23 | 70,50 | 1096 |
| EMC Corp | 13,73 | +1,70 | 13,50 | 4574 |
| Emerson Electric | 63,02 | +1,68 | 61,98 | 523 |
| Exelon | 65,94 | -0,24 | 66,10 | 256 |
| Exxon Mobil | 40,28 | -0,17 | 40,35 | 3156 |
| Fannie Mae | 77,59 | -0,14 | 77,70 | 853 |
| First Data Corp | 38,36 | -1,06 | 38,77 | 1086 |
| Fleetboston Fin | 44,93 | +0,20 | 44,84 | 1152 |
| Ford Motor Co | 14,12 | +1,66 | 13,89 | 3311 |
| Gap Inc | 20,27 | +7,25 | 18,90 | 6294 |
| Genentech | 95,57 | -0,64 | 96,19 | 620 |
| General Elec Co | 33,18 | — | 33,18 | 3402 |
| General Motors | 48,40 | +0,90 | 47,97 | 1765 |
| Gillette Co | 36,97 | +1,51 | 36,42 | 677 |
| Goldman Sachs Gr | 98,76 | -0,99 | 99,75 | 1221 |
| HJ Heinz Co | 35,71 | +0,17 | 35,65 | 231 |
| Halliburton Co | 29,42 | -2,26 | 30,10 | 1428 |
| HCA-Healthcare | 42,97 | -3,16 | 44,37 | 1549 |
| Hewlett-Packard | 23,05 | -0,60 | 23,19 | 2941 |
| Home Depot Inc | 35,61 | +0,42 | 35,46 | 2447 |
| Honeywell Int | 34,99 | +0,40 | 34,85 | 980 |
| Illinois Tool Works | 77,63 | +0,82 | 77,00 | 287 |
| Intel Corp | 30,10 | +0,27 | 30,02 | 32421 |
| IBM | 98,77 | -1,42 | 100,19 | 2011 |
| Intl Paper | 41,01 | +0,71 | 40,72 | 954 |
| Johnson&Johnson | 54,40 | -0,15 | 54,48 | 2812 |
| J P Morgan Chase | 38,86 | -0,15 | 38,92 | 2309 |
| Kimberly-Clark | 59,96 | +1,16 | 59,27 | 647 |
| Kohls | 46,60 | +3,35 | 45,09 | 3423 |
| Kroger | 18,84 | -1,05 | 19,04 | 783 |
| Lehman Brothers | 80,25 | -1,65 | 81,60 | 973 |
| Lockheed Martin | 49,30 | +1,02 | 48,80 | 1090 |
| Lowes Cos | 53,71 | +0,28 | 53,56 | 1174 |
| Lucent Tech | 4,27 | +1,67 | 4,20 | 11108 |
| Marsh & McLennan | 47,26 | +1,20 | 46,70 | 844 |
| MBNA Corp | 26,50 | -0,93 | 26,75 | 1234 |
| McDonalds Corp | 26,53 | +0,45 | 26,41 | 1671 |
| Medtronic | 47,48 | -8,69 | 52,00 | 11690 |
| Merck & Co | 49,13 | +0,39 | 48,94 | 2522 |
| Merrill Lynch | 57,58 | -0,02 | 57,59 | 1735 |
| Metlife Inc | 34,28 | -0,20 | 34,35 | 580 |
| Micron Tech | 15,46 | -1,65 | 15,72 | 3456 |
| Microsoft | 26,93 | -0,30 | 27,01 | 22986 |
| Minnesota Mining | 79,18 | -0,34 | 79,45 | 892 |
| MS Dean Witter | 56,10 | -1,41 | 56,90 | 1667 |
| Motorola Inc | 16,31 | +1,81 | 16,02 | 3643 |
| Occidental Petr | 42,96 | -0,90 | 43,35 | 628 |
| Omnicom Group | 81,64 | +0,17 | 81,50 | 301 |
| Oracle Corp | 13,58 | +2,34 | 13,27 | 13596 |
| Pfizer Inc | 38,24 | -0,08 | 38,27 | 8598 |
| Philip Morris | 54,97 | +0,02 | 54,96 | 894 |
| Raytheon Co | 31,09 | +0,68 | 30,88 | 447 |
| SBC Comms | 25,57 | +0,04 | 25,56 | 2908 |
| Schering-plough | 18,48 | -0,86 | 18,64 | 1975 |
| Sears Roebuck | 45,61 | +2,26 | 44,60 | 1688 |
| Sprint | 17,14 | +0,41 | 17,07 | 2132 |
| Tenet Healthcare | 11,97 | -3,23 | 12,37 | 1370 |
| Texas Instrument | 29,86 | -0,70 | 30,07 | 4819 |
| Textron Inc | 53,95 | +0,94 | 53,45 | 150 |
| Tyco Int | 27,62 | +0,80 | 27,40 | 1277 |
| Unisys Corp | 13,73 | +0,44 | 13,67 | 658 |
| UPS | 71,00 | -0,13 | 71,09 | 543 |
| United Tech | 93,94 | -0,20 | 94,13 | 706 |
| Unitedhealth Gr | 58,18 | -3,15 | 60,07 | 948 |
| US Bancorp | 27,68 | -0,93 | 27,94 | 2141 |
| Verizon Comm | 36,69 | — | 36,69 | 1273 |
| Wachovia | 46,46 | -0,71 | 46,79 | 752 |
| Wal-Mart Stores | 56,33 | +1,70 | 55,39 | 4653 |
| Walt Disney Co | 23,35 | +0,69 | 23,19 | 3212 |
| Washington Mutual | 43,61 | -0,48 | 43,82 | 1025 |
| Wells Fargo | 56,71 | -0,68 | 57,10 | 875 |
| Xerox Corp | 14,37 | +0,70 | 14,27 | 1301 |
По данным агентства Reuters.