| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 4,5 | -0,66 | 4,5 | 4227 |
| ANZ Banking Grp | 17,9 | +0,51 | 17,8 | 2198 |
| CommonWealth Bank | 31,6 | -0,03 | 31,6 | 1974 |
| National Australian | 30,9 | -0,10 | 30,9 | 3163 |
| Bank | ||||
| News Corp | 12,1 | -1,22 | 12,3 | 7134 |
| Telstra Corp | 4,7 | +0,64 | 4,7 | 25496 |
| Westpac Banking | 16,6 | -0,66 | 16,7 | 3728 |
| Япония (JPY) | ||||
| Asahi Kasei | 540,0 | -0,74 | 544,0 | 739 |
| Daiwa Securities | 702,0 | +1,15 | 694,0 | 4719 |
| Fuji Photo Film | 3170,0 | -0,63 | 3190,0 | 1500 |
| Fujitsu Ltd | 658,0 | -0,15 | 659,0 | 3461 |
| Honda Motor Co | 4660,0 | +0,87 | 4620,0 | 2233 |
| Japan Telecom* | 262,0 | +0,77 | 260,0 | 9 |
| Kao Corp | 2285,0 | +0,66 | 2270,0 | 1084 |
| KDDI* | 586,0 | -3,46 | 607,0 | 18 |
| Mitsubishi Fin Gr* | 832,0 | +0,60 | 827,0 | 13 |
| Mitsubishi Chem | 273,0 | -0,73 | 275,0 | 3424 |
| Mitsubishi Electric | 505,0 | -1,56 | 513,0 | 7897 |
| NEC Corp | 805,0 | +2,16 | 788,0 | 11018 |
| Nippon Steel Corp | 212,0 | -0,93 | 214,0 | 30677 |
| Nissan Motor Co | 1166,0 | +1,75 | 1146,0 | 17073 |
| NTT* | 512,0 | +0,99 | 507,0 | 16 |
| NTT DoCoMo* | 237,0 | +0,85 | 235,0 | 160 |
| Pioneer | 3020,0 | -0,98 | 3050,0 | 750 |
| Ricoh | 2025,0 | -0,49 | 2035,0 | 2076 |
| Seikisui House | 1021,0 | -1,35 | 1035,0 | 725 |
| Shin-Etsu Chem | 4100,0 | -1,20 | 4150,0 | 2019 |
| Sony | 4580,0 | +1,10 | 4530,0 | 13465 |
| Sumitomo Chem | 405,0 | +0,25 | 404,0 | 2773 |
| TDK Corp | 7280,0 | -0,27 | 7300,0 | 646 |
| Toshiba Corp | 440,0 | -0,68 | 443,0 | 11342 |
| Toyota Motor Co | 3720,0 | +0,27 | 3710,0 | 5484 |
| UFJ Holdings* | 475,0 | -1,25 | 481,0 | 24 |
| Гонконг (HKD) | ||||
| Cheung Kong | 75,25 | -0,99 | 76,00 | 3661 |
| China Mobile | 27,45 | +1,29 | 27,10 | 15510 |
| China Unicom | 10,00 | — | 10,00 | 15800 |
| CLP Holdings | 39,20 | +0,77 | 38,90 | 2377 |
| CNOOC | 16,25 | +1,25 | 16,05 | 6096 |
| Hang Seng Bank | 109,00 | -0,46 | 109,50 | 1253 |
| Henderson Land | 40,80 | +0,74 | 40,50 | 2384 |
| HSBC Holdings | 127,00 | — | 127,00 | 3909 |
| Hutchison | 66,00 | -0,38 | 66,25 | 6589 |
| Франция (EUR) | ||||
| Alcatel | 12,55 | -3,24 | 12,97 | 7784 |
| Axa | 18,69 | -0,95 | 18,87 | 5455 |
| BNP Paribas | 51,55 | -0,58 | 51,85 | 2535 |
| Bouygues | 29,59 | -0,97 | 29,88 | 923 |
| Danon | 138,60 | +0,58 | 137,80 | 553 |
| EADS | 17,57 | -1,57 | 17,85 | 1364 |
| France Telecom | 22,68 | -0,31 | 22,75 | 5798 |
| Lafarge | 67,75 | -1,09 | 68,50 | 483 |
| Michelin | 38,63 | -1,83 | 39,35 | 252 |
| Peugeot | 40,45 | -1,03 | 40,87 | 585 |
| Renault | 55,85 | -1,24 | 56,55 | 1008 |
| Sanofi-Synthelab | 55,85 | -1,93 | 56,95 | 1439 |
| Schneider Elec | 54,70 | +0,64 | 54,35 | 1992 |
| STMicroelectronics | 21,18 | -2,22 | 21,66 | 4269 |
| Total Fina Elf | 146,10 | +1,32 | 144,20 | 3132 |
| Vivendi Universal | 22,82 | -0,78 | 23,00 | 6772 |
| Великобритания (GBp) | ||||
| ARM Holdings | 127,75 | -4,66 | 134,00 | 18688 |
| BAE System | 178,50 | -4,55 | 187,00 | 28510 |
| Barclays | 508,25 | +0,05 | 508,00 | 57426 |
| BP | 425,00 | +1,55 | 418,50 | 106865 |
| BAT | 800,00 | +0,76 | 794,00 | 6783 |
| British Airways | 324,75 | -0,69 | 327,00 | 10010 |
| British Telecom | 182,75 | +1,39 | 180,25 | 80249 |
| Cable & Wireless | 147,25 | -4,07 | 153,50 | 24060 |
| Cadbury Schweppes | 452,00 | +0,95 | 447,75 | 18725 |
| HSBC Hldg | 869,50 | -0,34 | 872,50 | 26212 |
| Lloyds TSB Grp | 470,50 | -1,21 | 476,25 | 32052 |
| Marks & Spencer | 298,50 | — | 298,50 | 29422 |
| Prudential | 520,31 | -2,44 | 533,00 | 10825 |
| Reuters Group | 410,50 | +2,63 | 400,00 | 20192 |
| Rio Tinto | 1453,00 | -2,15 | 1485,00 | 6854 |
| Sainsbury | 298,25 | -0,08 | 298,50 | 12916 |
| Shell Trnpt | 359,75 | +2,06 | 352,50 | 73784 |
| Unilever | 575,50 | +1,50 | 567,00 | 15757 |
| Vodafone Airtch | 138,42 | — | 138,50 | 332312 |
| Германия (EUR) | ||||
| Allianz AG | 104,60 | -2,15 | 106,90 | 2649 |
| BASF | 41,77 | -2,06 | 42,65 | 3999 |
| Bayer AG | 22,78 | -3,06 | 23,50 | 5726 |
| BMW | 33,60 | -1,81 | 34,22 | 2438 |
| Commerzbank AG | 15,72 | -1,01 | 15,88 | 4505 |
| Daimler-Chrysler | 35,95 | -2,81 | 36,99 | 6783 |
| Deutsche Bank n | 70,45 | +1,78 | 69,22 | 10261 |
| Dt Telekom n | 16,29 | -2,92 | 16,78 | 19001 |
| Hypovereinsbank | 18,65 | -1,01 | 18,84 | 3212 |
| Infineon Tech | 11,48 | -3,77 | 11,93 | 10787 |
| Merck KGaA | 37,50 | +0,05 | 37,48 | 160 |
| Munich Re | 93,90 | -1,05 | 94,90 | 3312 |
| Sap AG | 133,11 | -1,85 | 135,62 | 1525 |
| Siemens | 64,94 | -2,36 | 66,51 | 7140 |
| Volkswagen AG | 38,86 | -2,17 | 39,72 | 1804 |
| Финляндия (EUR) | ||||
| Nokia | 17,70 | -1,34 | 17,94 | 22496 |
| Stora Enso | 10,79 | +0,28 | 10,76 | 5333 |
| Швейцария (CHF) | ||||
| Ciba Special | 92,35 | +0,05 | 92,30 | 494 |
| Lonza Grp AG | 64,85 | +0,08 | 64,80 | 524 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 46,45 | -1,28 | 47,05 | 9111 |
| Nestle | 342,50 | +0,15 | 342,00 | 3021 |
| Novartis | 56,40 | -0,70 | 56,80 | 29718 |
| Roche | 179,50 | -1,10 | 181,50 | 12 |
| Swiss Re | 96,10 | +0,63 | 95,50 | 2983 |
| UBS AG | 95,65 | -0,26 | 95,90 | 9236 |
| Zurich Fin | 212,00 | +1,56 | 208,75 | 2369 |
| Швеция (SEK) | ||||
| ABB | 45,10 | -2,80 | 46,40 | 10342 |
| Electrolux | 160,00 | -1,23 | 162,00 | 1537 |
| Ericsson | 20,40 | -2,86 | 21,00 | 179486 |
| Nordea | 52,00 | +0,97 | 51,50 | 17902 |
| Volvo | 242,00 | -2,22 | 247,50 | 786 |
| Италия (EUR) | ||||
| Bank di Lavoro | 2,02 | -1,61 | 2,05 | 21373 |
| Fiat | 6,12 | -2,14 | 6,25 | 9860 |
| TIM | 4,57 | -1,30 | 4,63 | 86544 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,86 | -0,89 | 19,03 | 4852 |
| Aegon NV | 12,21 | -1,45 | 12,39 | 6968 |
| Ahold Kon | 6,91 | -1,29 | 7,00 | 7773 |
| Fortis | 18,57 | -1,33 | 18,82 | 3549 |
| ING Grp | 20,37 | -1,59 | 20,70 | 11291 |
| Philips | 25,45 | -2,86 | 26,20 | 7419 |
| Royal Dutch | 38,46 | +0,97 | 38,09 | 12899 |
| Канада (CAD) | ||||
| Alcan Inc | 63,35 | -0,31 | 63,55 | 652 |
| Bank of Montreal | 56,12 | -0,53 | 56,42 | 407 |
| Bank Nova Scotia | 68,45 | -0,83 | 69,02 | 341 |
| BCE Inc | 28,70 | — | 28,70 | 956 |
| Bombardier | 6,82 | +1,34 | 6,73 | 1436 |
| Imperial Oil | 60,68 | +0,46 | 60,40 | 44 |
| Loblaw Cos Ltd | 64,52 | +0,19 | 64,40 | 60 |
| Nortel Networks | 10,09 | -1,46 | 10,24 | 14967 |
| Royal Bank of Canada | 64,03 | -0,12 | 64,11 | 324 |
| США ($) | ||||
| Abbott Labs | 43,68 | +0,78 | 43,34 | 1282 |
| Agilent Tech | 35,10 | -2,74 | 36,09 | 799 |
| Alcoa | 36,96 | -2,07 | 37,74 | 1828 |
| Allstate Corp | 46,39 | -0,13 | 46,45 | 638 |
| Alltel | 51,20 | -0,35 | 51,75 | 534 |
| Amer Electric Power | 33,39 | -1,15 | 33,78 | 273 |
| Amer Express Co | 53,08 | -0,60 | 53,40 | 945 |
| AIG | 73,58 | +0,16 | 73,46 | 1571 |
| Amgen | 63,42 | +0,24 | 63,27 | 3110 |
| Analog Devices | 49,35 | -1,42 | 50,06 | 1183 |
| Anheuser-Busch | 52,90 | +1,93 | 51,90 | 1112 |
| Apple Comp Inc | 22,39 | -0,35 | 22,47 | 1800 |
| Applied Materials | 21,88 | -1,13 | 22,13 | 23540 |
| AT&T | 19,95 | -0,25 | 20,00 | 1516 |
| AT&T Wireless Gr | 13,74 | -0,15 | 13,76 | 9937 |
| Automatic Data Proc | 42,92 | -0,76 | 43,25 | 355 |
| Bank of America | 81,06 | -0,38 | 81,37 | 1367 |
| Bank of New York | 31,96 | -1,78 | 32,54 | 1113 |
| Bank One | 53,17 | -0,80 | 53,60 | 1427 |
| Baxter Int | 29,78 | -0,73 | 30,00 | 951 |
| BCE Inc | 21,34 | -1,16 | 21,59 | 186 |
| Bellsouth Corp | 27,69 | +1,06 | 27,40 | 2347 |
| Berkshire cl a* | 93,61 | +0,55 | 93,10 | 1 |
| Berkshire cl b* | 3,12 | +0,41 | 3,11 | 4 |
| Boeing Co | 44,63 | +0,25 | 44,52 | 799 |
| Bristol Myers sq | 28,29 | -0,81 | 28,52 | 968 |
| Cardinal Health | 64,48 | -0,05 | 64,51 | 335 |
| Carnival | 44,75 | -0,11 | 44,80 | 527 |
| Caterpillar Inc | 77,05 | -1,88 | 78,53 | 670 |
| Charles Schwab | 12,55 | -1,41 | 12,73 | 1117 |
| ChevronTexaco | 86,76 | +0,21 | 86,58 | 534 |
| Cigna | 54,77 | -0,51 | 55,05 | 297 |
| Cisco | 23,13 | -2,32 | 23,68 | 27897 |
| Citigroup | 48,74 | -0,77 | 49,12 | 5573 |
| Coca-Cola Co | 50,60 | -0,78 | 51,00 | 2349 |
| Colgate Palmoliv | 56,52 | +0,04 | 56,50 | 718 |
| Costco Wholesale | 37,77 | +0,77 | 37,48 | 828 |
| Cox Comms | 33,10 | +0,58 | 32,91 | 989 |
| Daimler-Chrysler | 45,15 | -3,30 | 46,69 | 448 |
| Delta Air Lines | 9,36 | -2,50 | 9,60 | 987 |
| Dow Chemical Co | 43,17 | +0,02 | 43,16 | 667 |
| Du Pont Co | 45,46 | -0,18 | 45,54 | 710 |
| Eastman Kodak | 28,66 | -1,04 | 28,96 | 421 |
| Eli Lilly | 72,60 | -0,07 | 72,65 | 704 |
| EMC Corp | 14,01 | -1,82 | 14,27 | 2092 |
| Emerson Electric | 63,30 | -0,09 | 63,36 | 272 |
| Exelon | 65,58 | -1,10 | 66,31 | 344 |
| Exxon Mobil | 42,18 | +0,55 | 41,95 | 3020 |
| Fannie Mae | 80,05 | +0,21 | 79,88 | 949 |
| First Data Corp | 39,80 | -0,52 | 40,01 | 1386 |
| Fleetboston Fin | 44,53 | -0,27 | 44,65 | 774 |
| Ford Motor Co | 14,00 | -3,11 | 14,45 | 2157 |
| Gap Inc | 20,42 | -0,73 | 20,57 | 955 |
| Genentech | 95,33 | +0,08 | 95,25 | 565 |
| General Elec Co | 32,64 | +0,12 | 32,60 | 4704 |
| General Motors | 48,75 | -1,71 | 49,60 | 1856 |
| Gillette Co | 38,42 | +1,72 | 37,77 | 1203 |
| Goldman Sachs Gr | 105,63 | -0,13 | 105,77 | 858 |
| HJ Heinz Co | 36,48 | +0,75 | 36,21 | 278 |
| Halliburton Co | 31,04 | -0,45 | 31,18 | 1163 |
| HCA-Healthcare | 42,76 | -1,22 | 43,29 | 792 |
| Hewlett-Packard | 23,00 | -3,60 | 23,86 | 7080 |
| Home Depot Inc | 35,28 | -0,79 | 35,56 | 2097 |
| Honeywell Int | 35,69 | -0,08 | 35,72 | 668 |
| Illinois Tool Works | 79,09 | +0,24 | 78,90 | 246 |
| Intel Corp | 29,88 | -0,03 | 29,89 | 30328 |
| IBM | 97,53 | -0,28 | 97,80 | 1672 |
| Intl Paper | 43,63 | +0,30 | 43,50 | 723 |
| Johnson&Johnson | 53,42 | -0,28 | 53,57 | 1691 |
| J P Morgan Chase | 40,62 | -0,49 | 40,82 | 3037 |
| Kimberly-Clark | 62,76 | +1,36 | 61,92 | 581 |
| Kohls | 49,98 | -0,89 | 50,43 | 1158 |
| Kroger | 19,37 | +0,62 | 19,25 | 779 |
| Lehman Brothers | 85,28 | -1,00 | 86,14 | 547 |
| Lockheed Martin | 48,26 | -0,41 | 48,46 | 324 |
| Lowes Cos | 57,20 | -0,57 | 57,53 | 1007 |
| Lucent Tech | 3,95 | -1,99 | 4,03 | 14240 |
| Marsh & McLennan | 48,56 | -0,27 | 48,69 | 643 |
| MBNA Corp | 27,87 | -0,75 | 28,08 | 996 |
| McDonalds Corp | 27,10 | -0,48 | 27,23 | 1105 |
| Medtronic | 48,28 | +0,33 | 48,12 | 955 |
| Merck & Co | 48,75 | -0,23 | 48,86 | 1600 |
| Merrill Lynch | 61,52 | -0,26 | 61,68 | 1155 |
| Metlife Inc | 34,76 | -1,45 | 35,27 | 655 |
| Micron Tech | 15,57 | -3,53 | 16,14 | 3774 |
| Microsoft | 26,65 | +0,72 | 26,46 | 21354 |
| Minnesota Mining | 79,74 | +0,81 | 79,10 | 696 |
| MS Dean Witter | 61,09 | -0,67 | 61,50 | 1343 |
| Motorola Inc | 17,41 | — | 17,41 | 3680 |
| Occidental Petr | 44,24 | +0,18 | 44,16 | 354 |
| Omnicom Group | 78,70 | -0,79 | 79,33 | 451 |
| Oracle Corp | 13,71 | -0,65 | 13,80 | 10877 |
| Pfizer Inc | 37,17 | -0,30 | 37,28 | 3743 |
| Philip Morris | 55,39 | +0,27 | 55,24 | 1543 |
| Raytheon Co | 32,07 | +0,09 | 32,04 | 295 |
| SBC Comms | 23,86 | -1,36 | 24,19 | 4216 |
| Schering-plough | 18,32 | -0,27 | 18,37 | 1041 |
| Sears Roebuck | 45,77 | +0,31 | 45,63 | 486 |
| Sprint | 18,25 | -2,77 | 18,77 | 945 |
| Tenet Healthcare | 12,22 | -2,32 | 12,51 | 639 |
| Texas Instrument | 30,73 | -0,52 | 30,89 | 3269 |
| Textron Inc | 55,31 | -0,90 | 55,81 | 118 |
| Tyco Int | 27,93 | -0,96 | 28,20 | 1600 |
| Unisys Corp | 14,84 | -1,33 | 15,04 | 493 |
| UPS | 70,15 | -0,38 | 70,42 | 667 |
| United Tech | 96,98 | -0,27 | 97,24 | 834 |
| Unitedhealth Gr | 60,76 | -0,48 | 61,05 | 719 |
| US Bancorp | 27,70 | +0,18 | 27,65 | 1242 |
| Verizon Comm | 37,42 | +0,19 | 37,35 | 1756 |
| Wachovia | 47,83 | -0,66 | 48,15 | 853 |
| Wal-Mart Stores | 58,76 | +0,65 | 58,38 | 4021 |
| Walt Disney Co | 26,64 | -1,33 | 27,00 | 3173 |
| Washington Mutual | 44,77 | -0,07 | 44,80 | 903 |
| Wells Fargo | 57,27 | -0,52 | 57,57 | 1150 |
| Xerox Corp | 14,56 | -0,88 | 14,69 | 1440 |
По данным агентства Reuters.