| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 4,9 | -0,81 | 4,9 | 18619 |
| ANZ Banking Grp | 17,8 | — | 17,8 | 3325 |
| CommonWealth Bank | 31,2 | -0,61 | 31,4 | 2129 |
| National Australian | 30,8 | +0,36 | 30,7 | 1922 |
| Bank | ||||
| News Corp | 12,0 | -0,83 | 12,1 | 7026 |
| Telstra Corp | 4,7 | — | 4,7 | 22305 |
| Westpac Banking | 16,6 | +0,24 | 16,6 | 1467 |
| Япония (JPY) | ||||
| Asahi Kasei | 527,0 | -2,95 | 543,0 | 3318 |
| Daiwa Securities | 689,0 | -3,09 | 711,0 | 5517 |
| Fuji Photo Film | 3310,0 | +0,91 | 3280,0 | 2739 |
| Fujitsu Ltd | 647,0 | -3,72 | 672,0 | 7581 |
| Honda Motor Co | 4700,0 | -2,08 | 4800,0 | 2463 |
| Japan Telecom* | 249,0 | -2,73 | 256,0 | 5 |
| Kao Corp | 2290,0 | -1,29 | 2320,0 | 805 |
| KDDI* | 550,0 | -2,48 | 564,0 | 34 |
| Mitsubishi Fin Gr* | 808,0 | -2,77 | 831,0 | 9 |
| Mitsubishi Chem | 276,0 | -1,78 | 281,0 | 2079 |
| Mitsubishi Electric | 506,0 | -1,36 | 513,0 | 5103 |
| NEC Corp | 780,0 | -3,58 | 809,0 | 17684 |
| Nippon Steel Corp | 212,0 | -1,40 | 215,0 | 16504 |
| Nissan Motor Co | 1185,0 | -1,17 | 1199,0 | 11204 |
| NTT* | 503,0 | -0,79 | 507,0 | 13 |
| NTT DoCoMo* | 220,0 | -5,17 | 232,0 | 138 |
| Pioneer | 2975,0 | -2,78 | 3060,0 | 1144 |
| Ricoh | 2100,0 | -0,94 | 2120,0 | 3524 |
| Seikisui House | 992,0 | -2,84 | 1021,0 | 3086 |
| Shin-Etsu Chem | 4290,0 | +1,42 | 4230,0 | 2552 |
| Sony | 4440,0 | -3,06 | 4580,0 | 4753 |
| Sumitomo Chem | 399,0 | -1,24 | 404,0 | 4883 |
| TDK Corp | 7210,0 | -3,09 | 7440,0 | 646 |
| Toshiba Corp | 444,0 | -2,63 | 456,0 | 13554 |
| Toyota Motor Co | 3700,0 | -2,63 | 3800,0 | 5265 |
| UFJ Holdings* | 468,0 | -2,50 | 480,0 | 36 |
| Гонконг (HKD) | ||||
| Cheung Kong | 73,25 | -0,68 | 73,75 | 3464 |
| China Mobile | 27,00 | -0,37 | 27,10 | 19672 |
| China Unicom | 9,50 | -2,06 | 9,70 | 33375 |
| CLP Holdings | 40,20 | +2,29 | 39,30 | 5719 |
| CNOOC | 16,25 | -0,61 | 16,35 | 7049 |
| Hang Seng Bank | 110,50 | +0,91 | 109,50 | 2974 |
| Henderson Land | 39,20 | -1,26 | 39,70 | 3813 |
| HSBC Holdings | 127,00 | — | 127,00 | 10158 |
| Hutchison | 64,50 | -0,39 | 64,75 | 9125 |
| Франция (EUR) | ||||
| Alcatel | 12,45 | -0,24 | 12,48 | 13555 |
| Axa | 18,46 | -2,48 | 18,93 | 12266 |
| BNP Paribas | 51,30 | -1,16 | 51,90 | 4136 |
| Bouygues | 29,25 | -1,18 | 29,60 | 1485 |
| Danon | 136,70 | -0,22 | 137,00 | 632 |
| EADS | 17,21 | -1,38 | 17,45 | 2221 |
| France Telecom | 22,13 | +0,05 | 22,12 | 15298 |
| Lafarge | 66,40 | -2,92 | 68,40 | 969 |
| Michelin | 38,25 | -3,41 | 39,60 | 1370 |
| Peugeot | 40,25 | -1,59 | 40,90 | 1034 |
| Renault | 54,80 | -2,14 | 56,00 | 1428 |
| Sanofi-Synthelab | 54,60 | -2,50 | 56,00 | 2750 |
| Schneider Elec | 53,85 | -0,83 | 54,30 | 1262 |
| STMicroelectronics | 20,54 | -1,91 | 20,94 | 8179 |
| Total Fina Elf | 146,40 | -0,95 | 147,80 | 3183 |
| Vivendi Universal | 22,24 | -0,63 | 22,38 | 7901 |
| Великобритания (GBp) | ||||
| ARM Holdings | 122,25 | -2,40 | 125,25 | 17438 |
| BAE System | 183,73 | +0,68 | 183,50 | 43067 |
| Barclays | 505,25 | -0,25 | 506,50 | 43269 |
| BP | 420,75 | -0,88 | 424,50 | 86084 |
| BAT | 800,50 | +0,06 | 800,00 | 9925 |
| British Airways | 311,75 | -1,81 | 317,50 | 14989 |
| British Telecom | 177,75 | -0,97 | 179,50 | 152165 |
| Cable & Wireless | 142,50 | -2,90 | 146,75 | 17033 |
| Cadbury Schweppes | 447,25 | +0,45 | 445,25 | 10235 |
| HSBC Hldg | 866,50 | -0,57 | 871,50 | 42458 |
| Lloyds TSB Grp | 464,00 | -0,80 | 467,75 | 29916 |
| Marks & Spencer | 294,12 | -1,51 | 299,00 | 11805 |
| Prudential | 484,75 | -5,00 | 510,25 | 43832 |
| Reuters Group | 397,19 | -3,17 | 409,50 | 28471 |
| Rio Tinto | 1414,00 | -1,33 | 1433,00 | 10077 |
| Sainsbury | 299,65 | +0,17 | 299,00 | 9918 |
| Shell Trnpt | 359,50 | -0,90 | 362,75 | 56748 |
| Unilever | 561,00 | -1,28 | 568,25 | 8319 |
| Vodafone Airtch | 138,75 | -0,18 | 139,00 | 233404 |
| Германия (EUR) | ||||
| Allianz AG | 101,40 | -3,65 | 105,24 | 3879 |
| BASF | 41,59 | -0,98 | 42,00 | 3894 |
| Bayer AG | 22,56 | -1,96 | 23,01 | 4411 |
| BMW | 33,19 | -1,63 | 33,74 | 2322 |
| Commerzbank AG | 15,68 | -1,07 | 15,85 | 5040 |
| Daimler-Chrysler | 35,80 | -1,43 | 36,32 | 5397 |
| Deutsche Bank n | 69,34 | -1,65 | 70,50 | 5333 |
| Dt Telekom n | 16,02 | -1,84 | 16,32 | 23461 |
| Hypovereinsbank | 18,28 | -2,30 | 18,71 | 5483 |
| Infineon Tech | 11,09 | -1,77 | 11,29 | 14104 |
| Merck KGaA | 36,10 | -3,22 | 37,30 | 203 |
| Munich Re | 93,15 | -2,46 | 95,50 | 2343 |
| Sap AG | 128,70 | -2,53 | 132,04 | 2262 |
| Siemens | 61,91 | -2,95 | 63,79 | 8084 |
| Volkswagen AG | 37,92 | -2,52 | 38,90 | 3198 |
| Финляндия (EUR) | ||||
| Nokia | 17,51 | -2,78 | 18,01 | 39983 |
| Stora Enso | 10,75 | -1,38 | 10,90 | 3143 |
| Швейцария (CHF) | ||||
| Ciba Special | 91,20 | -1,19 | 92,30 | 530 |
| Lonza Grp AG | 63,40 | -0,63 | 63,80 | 344 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 46,10 | -2,23 | 47,15 | 5898 |
| Nestle | 343,00 | -0,15 | 343,50 | 868 |
| Novartis | 56,65 | -0,18 | 56,75 | 8413 |
| Roche | 178,50 | -0,97 | 180,25 | 4 |
| Swiss Re | 92,95 | -1,69 | 94,55 | 1623 |
| UBS AG | 94,60 | -1,56 | 96,10 | 4040 |
| Zurich Fin | 208,00 | -2,80 | 214,00 | 1400 |
| Швеция (SEK) | ||||
| ABB | 44,80 | -1,97 | 45,70 | 4609 |
| Electrolux | 158,00 | -0,32 | 158,50 | 1649 |
| Ericsson | 20,20 | -3,35 | 20,90 | 326272 |
| Nordea | 52,00 | -0,95 | 52,50 | 8793 |
| Volvo | 238,00 | -1,65 | 242,00 | 1704 |
| Италия (EUR) | ||||
| Bank di Lavoro | 2,09 | +0,82 | 2,07 | 17579 |
| Fiat | 6,20 | -0,66 | 6,24 | 10682 |
| TIM | 4,55 | -0,37 | 4,57 | 49107 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,63 | -1,79 | 18,97 | 7087 |
| Aegon NV | 11,95 | -2,05 | 12,20 | 9565 |
| Ahold Kon | 6,65 | -4,45 | 6,96 | 9768 |
| Fortis | 18,70 | -0,53 | 18,80 | 4684 |
| ING Grp | 19,78 | -1,54 | 20,09 | 12969 |
| Philips | 24,28 | -2,84 | 24,99 | 10226 |
| Royal Dutch | 38,41 | -0,93 | 38,77 | 8518 |
| Канада (CAD) | ||||
| Alcan Inc | 63,52 | +0,22 | 63,38 | 570 |
| Bank of Montreal | 54,71 | -0,98 | 55,25 | 1108 |
| Bank Nova Scotia | 67,13 | -0,44 | 67,43 | 319 |
| BCE Inc | 28,75 | +0,42 | 28,63 | 755 |
| Bombardier | 6,57 | -1,35 | 6,66 | 2624 |
| Imperial Oil | 60,40 | +0,03 | 60,38 | 68 |
| Loblaw Cos Ltd | 64,25 | -0,23 | 64,40 | 60 |
| Nortel Networks | 9,97 | -1,68 | 10,14 | 11409 |
| Royal Bank of Canada | 65,21 | +1,49 | 64,25 | 2181 |
| США ($) | ||||
| Abbott Labs | 43,58 | -0,32 | 43,72 | 1064 |
| Agilent Tech | 33,99 | +0,80 | 33,72 | 1010 |
| Alcoa | 37,54 | +0,97 | 37,18 | 1005 |
| Allstate Corp | 46,02 | -0,50 | 46,25 | 1029 |
| Alltel | 50,71 | -0,20 | 50,81 | 209 |
| Amer Electric Power | 33,38 | -0,21 | 33,45 | 239 |
| Amer Express Co | 53,04 | -0,04 | 53,06 | 1396 |
| AIG | 74,19 | +0,22 | 74,03 | 1329 |
| Amgen | 63,98 | +1,36 | 63,12 | 2728 |
| Analog Devices | 49,14 | +1,91 | 48,22 | 1414 |
| Anheuser-Busch | 53,57 | -0,81 | 54,01 | 903 |
| Apple Comp Inc | 22,45 | +1,17 | 22,19 | 1550 |
| Applied Materials | 21,17 | -0,21 | 21,21 | 20138 |
| AT&T | 19,62 | -0,51 | 19,72 | 2211 |
| AT&T Wireless Gr | 13,63 | +0,37 | 13,58 | 7805 |
| Automatic Data Proc | 42,24 | -0,59 | 42,49 | 532 |
| Bank of America | 81,99 | -0,01 | 82,00 | 1748 |
| Bank of New York | 32,25 | +0,47 | 32,10 | 906 |
| Bank One | 52,60 | -0,28 | 52,75 | 831 |
| Baxter Int | 29,21 | +0,86 | 28,96 | 775 |
| BCE Inc | 21,67 | +1,26 | 21,40 | 109 |
| Bellsouth Corp | 28,08 | +1,37 | 27,70 | 1411 |
| Berkshire cl a* | 94,75 | +0,37 | 94,40 | 1 |
| Berkshire cl b* | 3,16 | +0,41 | 3,15 | 10 |
| Boeing Co | 43,54 | -0,18 | 43,62 | 821 |
| Bristol Myers sq | 28,52 | +0,28 | 28,44 | 1628 |
| Cardinal Health | 64,69 | +1,08 | 64,00 | 338 |
| Carnival | 44,36 | +0,18 | 44,28 | 804 |
| Caterpillar Inc | 76,90 | -0,41 | 77,22 | 507 |
| Charles Schwab | 12,11 | -0,74 | 12,20 | 1488 |
| ChevronTexaco | 88,83 | +0,55 | 88,34 | 828 |
| Cigna | 55,17 | +0,29 | 55,01 | 369 |
| Cisco | 22,92 | +0,75 | 22,75 | 46662 |
| Citigroup | 49,59 | +0,55 | 49,32 | 3470 |
| Coca-Cola Co | 50,23 | -0,22 | 50,34 | 1887 |
| Colgate Palmoliv | 55,50 | -0,91 | 56,01 | 673 |
| Costco Wholesale | 38,49 | +0,89 | 38,15 | 1160 |
| Cox Comms | 33,03 | +0,58 | 32,84 | 489 |
| Daimler-Chrysler | 45,44 | -0,26 | 45,56 | 344 |
| Delta Air Lines | 8,89 | -2,63 | 9,13 | 2120 |
| Dow Chemical Co | 42,93 | -0,07 | 42,96 | 861 |
| Du Pont Co | 45,23 | -0,66 | 45,53 | 1014 |
| Eastman Kodak | 28,56 | -0,45 | 28,69 | 540 |
| Eli Lilly | 72,44 | +0,58 | 72,02 | 662 |
| EMC Corp | 13,74 | +1,33 | 13,56 | 3771 |
| Emerson Electric | 61,88 | -1,15 | 62,60 | 650 |
| Exelon | 65,87 | +0,56 | 65,50 | 270 |
| Exxon Mobil | 42,46 | -0,28 | 42,58 | 3685 |
| Fannie Mae | 78,02 | -1,12 | 78,90 | 2012 |
| First Data Corp | 40,67 | +2,13 | 39,82 | 1634 |
| Fleetboston Fin | 44,96 | -0,04 | 44,98 | 998 |
| Ford Motor Co | 13,69 | -2,07 | 13,98 | 3289 |
| Gap Inc | 20,40 | -0,24 | 20,45 | 1272 |
| Genentech | 94,64 | -0,64 | 95,25 | 488 |
| General Elec Co | 33,51 | +0,27 | 33,42 | 6444 |
| General Motors | 47,49 | -0,04 | 47,51 | 1857 |
| Gillette Co | 38,02 | -0,13 | 38,07 | 686 |
| Goldman Sachs Gr | 104,78 | -1,77 | 106,67 | 1294 |
| HJ Heinz Co | 37,35 | +2,61 | 36,40 | 559 |
| Halliburton Co | 30,54 | -1,55 | 31,02 | 2112 |
| HCA-Healthcare | 42,45 | +0,35 | 42,30 | 926 |
| Hewlett-Packard | 22,44 | -2,05 | 22,91 | 5447 |
| Home Depot Inc | 35,75 | +1,05 | 35,38 | 4436 |
| Honeywell Int | 35,10 | +0,26 | 35,01 | 1328 |
| Illinois Tool Works | 79,43 | -0,08 | 79,49 | 292 |
| Intel Corp | 29,18 | +0,62 | 29,00 | 36147 |
| IBM | 96,55 | +0,61 | 95,96 | 2611 |
| Intl Paper | 44,48 | +0,82 | 44,12 | 853 |
| Johnson&Johnson | 54,20 | +2,17 | 53,05 | 4388 |
| J P Morgan Chase | 40,24 | -0,17 | 40,31 | 3029 |
| Kimberly-Clark | 63,70 | — | 63,70 | 834 |
| Kohls | 49,57 | -0,98 | 50,06 | 1031 |
| Kroger | 19,17 | -1,49 | 19,46 | 925 |
| Lehman Brothers | 84,40 | -0,71 | 85,00 | 578 |
| Lockheed Martin | 47,05 | -1,40 | 47,72 | 680 |
| Lowes Cos | 56,04 | -1,11 | 56,67 | 1165 |
| Lucent Tech | 4,10 | -0,97 | 4,14 | 8074 |
| Marsh & McLennan | 48,02 | +0,08 | 47,98 | 344 |
| MBNA Corp | 27,33 | -0,55 | 27,48 | 1150 |
| McDonalds Corp | 27,72 | -0,18 | 27,77 | 1415 |
| Medtronic | 47,56 | -1,12 | 48,10 | 1677 |
| Merck & Co | 48,46 | -0,16 | 48,54 | 1259 |
| Merrill Lynch | 60,95 | -1,02 | 61,58 | 1357 |
| Metlife Inc | 35,21 | +1,00 | 34,86 | 440 |
| Micron Tech | 15,14 | +0,40 | 15,08 | 2419 |
| Microsoft | 26,87 | +0,98 | 26,61 | 25548 |
| Minnesota Mining | 80,24 | -0,25 | 80,44 | 717 |
| MS Dean Witter | 60,23 | -1,34 | 61,05 | 1243 |
| Motorola Inc | 16,88 | -1,17 | 17,08 | 4594 |
| Occidental Petr | 44,31 | +0,43 | 44,12 | 361 |
| Omnicom Group | 77,86 | -0,10 | 77,94 | 496 |
| Oracle Corp | 13,17 | -1,27 | 13,34 | 15715 |
| Pfizer Inc | 37,35 | +0,81 | 37,05 | 3737 |
| Philip Morris | 56,95 | +0,57 | 56,63 | 2037 |
| Raytheon Co | 30,77 | -0,81 | 31,02 | 268 |
| SBC Comms | 24,08 | +0,33 | 24,00 | 3664 |
| Schering-plough | 18,23 | +0,16 | 18,20 | 1744 |
| Sears Roebuck | 46,04 | +0,77 | 45,69 | 557 |
| Sprint | 18,09 | -2,06 | 18,47 | 1892 |
| Tenet Healthcare | 12,27 | -0,57 | 12,34 | 1025 |
| Texas Instrument | 29,86 | +0,40 | 29,74 | 4042 |
| Textron Inc | 54,85 | +0,31 | 54,68 | 231 |
| Tyco Int | 27,89 | +0,58 | 27,73 | 2172 |
| Unisys Corp | 14,58 | -0,68 | 14,68 | 256 |
| UPS | 70,00 | +0,52 | 69,64 | 583 |
| United Tech | 93,21 | -0,63 | 93,80 | 1402 |
| Unitedhealth Gr | 61,92 | +1,16 | 61,21 | 714 |
| US Bancorp | 27,96 | +0,39 | 27,85 | 1259 |
| Verizon Comm | 38,05 | +2,81 | 37,01 | 3497 |
| Wachovia | 48,25 | +0,23 | 48,14 | 570 |
| Wal-Mart Stores | 59,69 | -0,60 | 60,05 | 4013 |
| Walt Disney Co | 26,19 | -2,09 | 26,75 | 3482 |
| Washington Mutual | 44,90 | +0,22 | 44,80 | 680 |
| Wells Fargo | 56,68 | -0,32 | 56,86 | 1421 |
| Xerox Corp | 14,03 | -1,41 | 14,23 | 1264 |
По данным агентства Reuters.