| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 4,3 | -2,26 | 4,4 | 3352 |
| ANZ Banking Grp | 17,7 | -0,28 | 17,7 | 2414 |
| CommonWealth Bank | 31,0 | +0,32 | 30,9 | 3180 |
| National Australian | 30,3 | -0,85 | 30,6 | 3622 |
| Bank | ||||
| News Corp | 12,0 | +0,93 | 11,9 | 7442 |
| Telstra Corp | 4,9 | -1,01 | 4,9 | 11995 |
| Westpac Banking | 16,6 | +0,85 | 16,5 | 3121 |
| Япония (JPY) | ||||
| Asahi Kasei | 509,0 | -0,97 | 514,0 | 2396 |
| Daiwa Securities | 662,0 | -1,19 | 670,0 | 10392 |
| Fuji Photo Film | 3180,0 | +0,63 | 3160,0 | 2081 |
| Fujitsu Ltd | 637,0 | -1,09 | 644,0 | 7134 |
| Honda Motor Co | 4490,0 | +1,35 | 4430,0 | 1852 |
| Japan Telecom* | 252,0 | -1,18 | 255,0 | 11 |
| Kao Corp | 2330,0 | +1,30 | 2300,0 | 1251 |
| KDDI* | 560,0 | -3,78 | 582,0 | 38 |
| Mitsubishi Fin Gr* | 787,0 | +1,16 | 778,0 | 19 |
| Mitsubishi Chem | 280,0 | -0,71 | 282,0 | 3478 |
| Mitsubishi Electric | 495,0 | -0,60 | 498,0 | 4095 |
| NEC Corp | 756,0 | -3,45 | 783,0 | 15818 |
| Nippon Steel Corp | 209,0 | — | 209,0 | 20060 |
| Nissan Motor Co | 1075,0 | -1,92 | 1096,0 | 14397 |
| NTT* | 476,0 | -1,04 | 481,0 | 22 |
| NTT DoCoMo* | 221,0 | +3,76 | 213,0 | 190 |
| Pioneer | 3090,0 | +0,65 | 3070,0 | 1111 |
| Ricoh | 1936,0 | +0,10 | 1934,0 | 1829 |
| Seikisui House | 1023,0 | — | 1023,0 | 1342 |
| Shin-Etsu Chem | 4180,0 | -1,65 | 4250,0 | 1063 |
| Sony | 4310,0 | +0,94 | 4270,0 | 3998 |
| Sumitomo Chem | 408,0 | -3,32 | 422,0 | 6249 |
| TDK Corp | 7030,0 | -2,09 | 7180,0 | 813 |
| Toshiba Corp | 424,0 | -1,40 | 430,0 | 11204 |
| Toyota Motor Co | 3520,0 | +0,28 | 3510,0 | 4877 |
| UFJ Holdings* | 454,0 | +2,02 | 445,0 | 68 |
| Гонконг (HKD) | ||||
| Cheung Kong | 74,50 | -0,33 | 74,75 | 4797 |
| China Mobile | 25,80 | -1,90 | 26,30 | 19065 |
| China Unicom | 8,90 | — | 8,90 | 9965 |
| CLP Holdings | 38,80 | +1,04 | 38,40 | 4817 |
| CNOOC | 15,95 | +0,31 | 15,90 | 15640 |
| Hang Seng Bank | 107,50 | -0,46 | 108,00 | 2946 |
| Henderson Land | 40,20 | -0,74 | 40,50 | 2777 |
| HSBC Holdings | 124,00 | — | 124,00 | 10720 |
| Hutchison | 64,75 | -1,52 | 65,75 | 6703 |
| Франция (EUR) | ||||
| Alcatel | 12,54 | +2,87 | 12,19 | 13031 |
| Axa | 18,45 | +0,22 | 18,41 | 4421 |
| BNP Paribas | 50,50 | +0,70 | 50,15 | 2089 |
| Bouygues | 28,97 | -1,06 | 29,28 | 909 |
| Danon | 138,30 | -1,21 | 140,00 | 505 |
| EADS | 17,82 | +2,47 | 17,39 | 936 |
| France Telecom | 22,58 | -1,10 | 22,83 | 5347 |
| Lafarge | 66,40 | -1,48 | 67,40 | 706 |
| Michelin | 37,32 | -0,74 | 37,60 | 429 |
| Pechiney | 0,00 | — | 48,50 | 0 |
| Peugeot | 38,27 | +1,00 | 37,89 | 1239 |
| Renault | 54,00 | +1,89 | 53,00 | 1841 |
| Sanofi-Synthelab | 56,95 | -0,35 | 57,15 | 1264 |
| Schneider Elec | 52,60 | — | 52,60 | 386 |
| STMicroelectronics | 21,55 | -0,42 | 21,64 | 2729 |
| Total Fina Elf | 143,70 | -0,42 | 144,30 | 2229 |
| Vivendi Universal | 20,98 | +0,58 | 20,86 | 2140 |
| Великобритания (GBp) | ||||
| ARM Holdings | 127,00 | +0,20 | 126,75 | 12939 |
| BAE System | 162,02 | +2,04 | 159,00 | 32490 |
| Barclays | 458,15 | -1,64 | 517,00 | 26525 |
| BP | 415,25 | -2,69 | 426,75 | 201845 |
| BAT | 788,00 | -0,44 | 791,50 | 8237 |
| British Airways | 301,75 | +4,66 | 289,50 | 29830 |
| British Telecom | 176,32 | — | 176,50 | 34381 |
| Cable & Wireless | 147,50 | -0,34 | 148,00 | 10444 |
| Cadbury Schweppes | 428,00 | +0,59 | 425,50 | 31911 |
| HSBC Hldg | 854,50 | -1,10 | 864,00 | 27726 |
| Lloyds TSB Grp | 455,98 | -1,19 | 461,50 | 24243 |
| Marks & Spencer | 276,75 | -0,45 | 278,00 | 9501 |
| Prudential | 497,00 | -0,60 | 500,00 | 12940 |
| Reuters Group | 338,50 | -4,24 | 353,50 | 33436 |
| Rio Tinto | 1406,00 | -1,06 | 1421,00 | 5485 |
| Sainsbury | 283,25 | -1,90 | 288,75 | 18516 |
| Shell Trnpt | 350,50 | +0,50 | 348,75 | 73495 |
| Unilever | 530,25 | -0,19 | 531,25 | 17148 |
| Vodafone Airtch | 134,25 | -0,92 | 135,50 | 293393 |
| Германия (EUR) | ||||
| Allianz AG | 105,87 | +0,30 | 105,55 | 1684 |
| BASF | 43,68 | +0,16 | 43,61 | 1572 |
| Bayer AG | 23,83 | +0,93 | 23,61 | 2013 |
| BMW | 33,62 | -0,21 | 33,69 | 1629 |
| Commerzbank AG | 16,24 | +4,57 | 15,53 | 6820 |
| Daimler-Chrysler | 37,24 | +0,46 | 37,07 | 2956 |
| Deutsche Bank n | 67,16 | -0,47 | 67,48 | 3531 |
| Dt Telekom n | 16,09 | +0,81 | 15,96 | 11065 |
| Hypovereinsbank | 19,20 | -3,52 | 19,90 | 9524 |
| Infineon Tech | 11,97 | -0,75 | 12,06 | 8561 |
| Merck KGaA | 36,85 | -1,34 | 37,35 | 183 |
| Munich Re | 93,38 | +0,11 | 93,28 | 1374 |
| Sap AG | 135,51 | +0,23 | 135,20 | 697 |
| Siemens | 66,88 | +1,67 | 65,78 | 5139 |
| Volkswagen AG | 38,44 | -2,01 | 39,23 | 2950 |
| Финляндия (EUR) | ||||
| Nokia | 17,35 | +2,42 | 16,94 | 32883 |
| Stora Enso | 10,17 | +0,79 | 10,09 | 3400 |
| Швейцария (CHF) | ||||
| Ciba Special | 94,75 | -0,16 | 94,90 | 488 |
| Lonza Grp AG | 67,00 | +0,60 | 66,60 | 717 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 49,50 | +1,12 | 48,95 | 9047 |
| Nestle | 338,00 | -1,17 | 342,00 | 1292 |
| Novartis | 58,45 | -0,09 | 58,50 | 4986 |
| Roche | 183,75 | -0,27 | 184,25 | 7 |
| Swiss Re | 89,80 | -1,91 | 91,55 | 1681 |
| UBS AG | 95,10 | +2,37 | 92,90 | 9264 |
| Zurich Fin | 190,50 | +0,53 | 189,50 | 626 |
| Швеция (SEK) | ||||
| ABB | 42,70 | -0,23 | 42,80 | 2484 |
| Electrolux | 172,50 | +1,77 | 169,50 | 2303 |
| Ericsson | 20,90 | +5,56 | 19,80 | 371880 |
| Nordea | 52,50 | +0,96 | 52,00 | 10107 |
| Volvo | 234,00 | +0,65 | 232,50 | 1732 |
| Италия (EUR) | ||||
| Bank di Lavoro | 2,12 | -1,76 | 2,15 | 22696 |
| Fiat | 6,04 | +2,97 | 5,87 | 16189 |
| TIM | 4,69 | +0,24 | 4,68 | 59059 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,92 | +1,07 | 18,72 | 5939 |
| Aegon NV | 12,15 | -0,57 | 12,22 | 8235 |
| Ahold Kon | 6,50 | -1,81 | 6,62 | 5662 |
| Fortis | 18,26 | -1,19 | 18,48 | 3118 |
| ING Grp | 20,82 | -0,38 | 20,90 | 5292 |
| Philips | 25,68 | +2,72 | 25,00 | 15190 |
| Royal Dutch | 37,32 | +0,46 | 37,15 | 7185 |
| Канада (CAD) | ||||
| Alcan Inc | 59,50 | +2,23 | 58,20 | 401 |
| Bank of Montreal | 57,15 | -0,42 | 57,39 | 186 |
| Bank Nova Scotia | 68,29 | +0,15 | 68,19 | 649 |
| BCE Inc | 29,15 | +0,28 | 29,07 | 1478 |
| Bombardier | 7,02 | +2,93 | 6,82 | 9269 |
| Imperial Oil | 60,58 | +1,10 | 59,92 | 129 |
| Loblaw Cos Ltd | 66,00 | -1,05 | 66,70 | 90 |
| Nortel Networks | 10,43 | -0,48 | 10,48 | 8012 |
| Royal Bank of Canada | 63,75 | +0,13 | 63,67 | 304 |
| США ($) | ||||
| Abbott Labs | 44,48 | +0,27 | 44,36 | 630 |
| Agilent Tech | 37,42 | +0,86 | 37,10 | 480 |
| Alcoa | 35,45 | +1,46 | 34,94 | 1106 |
| Allstate Corp | 46,67 | +0,78 | 46,31 | 672 |
| Alltel | 49,88 | -0,46 | 50,11 | 332 |
| Amer Electric Power | 33,21 | +0,82 | 32,94 | 594 |
| Amer Express Co | 53,29 | +0,34 | 53,11 | 1354 |
| AIG | 72,29 | +0,64 | 71,83 | 1120 |
| Amgen | 64,71 | +0,76 | 64,22 | 3431 |
| Analog Devices | 48,86 | +1,60 | 48,09 | 871 |
| Anheuser-Busch | 52,00 | +0,50 | 51,74 | 763 |
| Apple Comp Inc | 22,85 | +0,81 | 22,67 | 1044 |
| Applied Materials | 22,15 | +0,45 | 22,05 | 7195 |
| AT&T | 19,58 | +0,41 | 19,50 | 979 |
| AT&T Wireless Gr | 11,33 | +0,27 | 11,30 | 11483 |
| Automatic Data Proc | 43,63 | +0,34 | 43,48 | 288 |
| Bank of America | 81,55 | -0,16 | 81,68 | 1359 |
| Bank of New York | 31,60 | +0,35 | 31,49 | 492 |
| Bank One | 51,72 | +0,06 | 51,69 | 740 |
| Baxter Int | 30,05 | +0,67 | 29,85 | 451 |
| BCE Inc | 21,91 | -0,05 | 21,92 | 104 |
| Bellsouth Corp | 30,14 | +0,63 | 29,95 | 700 |
| Berkshire cl a* | 91,30 | +0,69 | 90,68 | 1 |
| Berkshire cl b* | 3,04 | +1,06 | 3,01 | 4 |
| Boeing Co | 43,74 | -0,50 | 43,96 | 685 |
| Bristol Myers sq | 29,28 | +2,02 | 28,70 | 1513 |
| Cardinal Health | 64,26 | +0,99 | 63,63 | 261 |
| Carnival | 43,77 | -0,34 | 43,92 | 669 |
| Caterpillar Inc | 77,01 | -0,85 | 77,67 | 484 |
| Charles Schwab | 12,34 | -0,64 | 12,42 | 803 |
| ChevronTexaco | 86,08 | +0,35 | 85,78 | 601 |
| Cigna | 54,84 | -0,02 | 54,85 | 788 |
| Cisco | 24,69 | +0,08 | 24,67 | 11998 |
| Citigroup | 48,99 | -0,33 | 49,15 | 2375 |
| Coca-Cola Co | 52,37 | -0,06 | 52,40 | 1210 |
| Colgate Palmoliv | 55,13 | +0,38 | 54,92 | 1240 |
| Costco Wholesale | 38,83 | +1,36 | 38,31 | 1082 |
| Cox Comms | 34,98 | +2,49 | 34,13 | 310 |
| Daimler-Chrysler | 47,26 | +0,90 | 46,84 | 92 |
| Delta Air Lines | 9,79 | -0,20 | 9,81 | 788 |
| Dow Chemical Co | 42,31 | +1,24 | 41,79 | 662 |
| Du Pont Co | 44,49 | +0,09 | 44,45 | 818 |
| Eastman Kodak | 29,22 | -0,85 | 29,47 | 412 |
| Eli Lilly | 73,36 | +0,19 | 73,22 | 1054 |
| EMC Corp | 14,02 | +0,29 | 13,98 | 1860 |
| Emerson Electric | 63,93 | +0,03 | 63,91 | 171 |
| Exelon | 66,43 | +0,14 | 66,34 | 193 |
| Exxon Mobil | 40,87 | +0,34 | 40,73 | 2239 |
| Fannie Mae | 78,09 | +0,75 | 77,51 | 689 |
| First Data Corp | 37,98 | -0,39 | 38,13 | 1433 |
| Fleetboston Fin | 44,69 | -0,09 | 44,73 | 1260 |
| Ford Motor Co | 14,16 | — | 14,16 | 1531 |
| Gap Inc | 20,10 | -0,10 | 20,12 | 1334 |
| Genentech | 96,94 | +0,40 | 96,55 | 635 |
| General Elec Co | 32,68 | -0,64 | 32,89 | 5097 |
| General Motors | 49,23 | +0,24 | 49,11 | 918 |
| Gillette Co | 36,93 | +0,46 | 36,76 | 416 |
| Goldman Sachs Gr | 102,03 | +0,16 | 101,87 | 586 |
| HJ Heinz Co | 35,97 | -0,22 | 36,05 | 174 |
| Halliburton Co | 30,30 | +0,90 | 30,03 | 1074 |
| HCA-Healthcare | 43,73 | -0,18 | 43,81 | 313 |
| Hewlett-Packard | 24,05 | +1,22 | 23,76 | 2619 |
| Home Depot Inc | 36,23 | +0,17 | 36,17 | 1827 |
| Honeywell Int | 35,71 | +0,37 | 35,58 | 524 |
| Illinois Tool Works | 78,13 | -0,33 | 78,39 | 159 |
| Intel Corp | 30,79 | +0,72 | 30,57 | 11250 |
| IBM | 99,69 | +0,96 | 98,74 | 1046 |
| Intl Paper | 42,25 | -0,35 | 42,40 | 553 |
| Johnson&Johnson | 54,57 | +0,85 | 54,11 | 1197 |
| J P Morgan Chase | 39,58 | +0,18 | 39,51 | 1779 |
| Kimberly-Clark | 59,79 | -0,35 | 60,00 | 359 |
| Kohls | 47,67 | -1,04 | 48,17 | 1258 |
| Kroger | 18,82 | +0,43 | 18,74 | 445 |
| Lehman Brothers | 82,52 | -0,06 | 82,57 | 301 |
| Lockheed Martin | 49,19 | -0,16 | 49,27 | 428 |
| Lowes Cos | 56,33 | +1,77 | 55,35 | 1280 |
| Lucent Tech | 4,42 | -0,23 | 4,43 | 7184 |
| Marsh & McLennan | 47,35 | +0,13 | 47,29 | 389 |
| MBNA Corp | 27,70 | -0,36 | 27,80 | 719 |
| McDonalds Corp | 26,90 | -0,04 | 26,91 | 1016 |
| Medtronic | 46,40 | -1,26 | 46,99 | 1634 |
| Merck & Co | 48,40 | +0,48 | 48,17 | 1377 |
| Merrill Lynch | 58,77 | +1,80 | 57,73 | 2083 |
| Metlife Inc | 35,38 | +1,43 | 34,88 | 856 |
| Micron Tech | 16,25 | +2,20 | 15,90 | 1829 |
| Microsoft | 27,00 | +0,37 | 26,90 | 13419 |
| Minnesota Mining | 79,85 | +0,58 | 79,39 | 532 |
| MS Dean Witter | 57,38 | +0,19 | 57,27 | 925 |
| Motorola Inc | 17,03 | +1,37 | 16,80 | 1781 |
| Occidental Petr | 44,83 | +1,63 | 44,11 | 499 |
| Omnicom Group | 81,46 | +0,51 | 81,05 | 299 |
| Oracle Corp | 13,40 | +0,90 | 13,28 | 11535 |
| Pfizer Inc | 37,97 | -0,32 | 38,09 | 4543 |
| Philip Morris | 54,33 | -0,18 | 54,43 | 1056 |
| Raytheon Co | 30,86 | -0,13 | 30,90 | 352 |
| SBC Comms | 25,78 | +0,51 | 25,65 | 1557 |
| Schering-plough | 18,67 | +1,14 | 18,46 | 1487 |
| Sears Roebuck | 45,52 | -0,04 | 45,54 | 595 |
| Sprint | 17,94 | +0,39 | 17,87 | 301 |
| Tenet Healthcare | 12,39 | +1,98 | 12,15 | 1534 |
| Texas Instrument | 31,38 | +0,51 | 31,22 | 1661 |
| Textron Inc | 54,90 | -0,34 | 55,09 | 143 |
| Tyco Int | 28,19 | +1,88 | 27,67 | 2351 |
| Unisys Corp | 14,00 | +1,45 | 13,80 | 238 |
| UPS | 70,77 | -0,38 | 71,04 | 394 |
| United Tech | 95,20 | +0,35 | 94,87 | 378 |
| Unitedhealth Gr | 59,76 | +0,35 | 59,55 | 460 |
| US Bancorp | 27,78 | +0,14 | 27,74 | 1184 |
| Verizon Comm | 37,60 | +1,76 | 36,95 | 1984 |
| Wachovia | 47,15 | +0,49 | 46,92 | 604 |
| Wal-Mart Stores | 57,18 | -0,24 | 57,32 | 2031 |
| Walt Disney Co | 24,11 | +1,43 | 23,77 | 1846 |
| Washington Mutual | 44,34 | +0,20 | 44,25 | 916 |
| Wells Fargo | 57,71 | +0,03 | 57,69 | 605 |
| Xerox Corp | 15,03 | -0,20 | 15,06 | 939 |
По данным агентства Reuters.