| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 6,0 | +2,94 | 5,8 | 10471 |
| ANZ Banking Grp | 18,7 | -1,22 | 18,9 | 8121 |
| CommonWealth Bank | 31,4 | -0,57 | 31,6 | 2050 |
| National Australian | 29,4 | -0,10 | 29,5 | 3057 |
| Bank | ||||
| News Corp | 12,8 | -1,23 | 13,0 | 4495 |
| Telstra Corp | 4,7 | +0,21 | 4,7 | 11017 |
| Westpac Banking | 17,7 | +0,34 | 17,6 | 5562 |
| Япония (JPY) | ||||
| Asahi Kasei | 631,0 | -0,16 | 632,0 | 3899 |
| Daiwa Securities | 865,0 | +1,65 | 851,0 | 7711 |
| Fuji Photo Film | 3620,0 | +1,40 | 3570,0 | 2117 |
| Fujitsu Ltd | 755,0 | +2,17 | 739,0 | 35559 |
| Honda Motor Co | 4570,0 | -0,87 | 4610,0 | 5159 |
| Japan Telecom* | 257,0 | -0,77 | 259,0 | 3 |
| Kao Corp | 2655,0 | -0,19 | 2660,0 | 1043 |
| KDDI* | 651,0 | -0,46 | 654,0 | 8 |
| Mitsubishi Fin Gr* | 980,0 | +2,19 | 959,0 | 38 |
| Mitsubishi Chem | 310,0 | -0,32 | 311,0 | 4461 |
| Mitsubishi Electric | 583,0 | -1,19 | 590,0 | 13824 |
| NEC Corp | 895,0 | -0,11 | 896,0 | 8454 |
| Nippon Steel Corp | 246,0 | -1,20 | 249,0 | 64646 |
| Nissan Motor Co | 1249,0 | -0,16 | 1251,0 | 11886 |
| NTT* | 552,0 | -4,66 | 579,0 | 18 |
| NTT DoCoMo* | 223,0 | -1,76 | 227,0 | 80 |
| Pioneer | 3220,0 | -2,72 | 3310,0 | 1925 |
| Ricoh | 2270,0 | -1,52 | 2305,0 | 1302 |
| Seikisui House | 1211,0 | +2,28 | 1184,0 | 2924 |
| Shin-Etsu Chem | 4600,0 | -1,08 | 4650,0 | 826 |
| Sony | 4410,0 | -4,34 | 4610,0 | 8769 |
| Sumitomo Chem | 530,0 | -2,57 | 544,0 | 4389 |
| TDK Corp | 7370,0 | -1,07 | 7450,0 | 738 |
| Toshiba Corp | 522,0 | -7,61 | 565,0 | 72017 |
| Toyota Motor Co | 4050,0 | -0,98 | 4090,0 | 4659 |
| UFJ Holdings* | 695,0 | +4,98 | 662,0 | 94 |
| Гонконг (HKD) | ||||
| Cheung Kong | 60,75 | — | 60,75 | 5780 |
| China Mobile | 20,80 | — | 20,80 | 16738 |
| China Unicom | 6,40 | — | 6,40 | 9063 |
| CLP Holdings | 41,10 | — | 41,10 | 1855 |
| CNOOC | 3,03 | +0,83 | 3,00 | 44800 |
| Hang Seng Bank | 97,75 | — | 97,75 | 768 |
| Henderson Land | 36,30 | +0,55 | 36,10 | 1367 |
| HSBC Holdings | 116,00 | +0,43 | 115,50 | 8871 |
| Hutchison | 53,25 | -0,93 | 53,75 | 7307 |
| Франция (EUR) | ||||
| Alcatel | 13,19 | -1,71 | 13,42 | 16120 |
| Axa | 18,07 | -1,79 | 18,40 | 16158 |
| BNP Paribas | 51,10 | -1,16 | 51,70 | 3423 |
| Bouygues | 29,36 | -0,58 | 29,53 | 4669 |
| Danon | 141,10 | -1,05 | 142,60 | 625 |
| EADS | 21,50 | -1,38 | 21,80 | 3437 |
| France Telecom | 20,75 | +0,92 | 20,56 | 12691 |
| Lafarge | 71,30 | -1,86 | 72,65 | 1391 |
| Michelin | 40,08 | -0,87 | 40,43 | 1087 |
| Peugeot | 45,06 | -1,57 | 45,78 | 1922 |
| Renault | 63,10 | -1,79 | 64,25 | 2335 |
| Sanofi-Synthelab | 49,77 | -3,17 | 51,40 | 13296 |
| Schneider Elec | 56,95 | -1,73 | 57,95 | 1206 |
| STMicroelectronics | 18,80 | -1,52 | 19,09 | 3867 |
| Total Fina Elf | 157,80 | -1,25 | 159,80 | 2886 |
| Vivendi Universal | 21,50 | -1,47 | 21,82 | 4324 |
| Великобритания (GBp) | ||||
| ARM Holdings | 121,00 | -2,42 | 124,00 | 13934 |
| BAE System | 219,50 | -2,07 | 217,25 | 30478 |
| Barclays | 506,50 | -0,93 | 511,50 | 28041 |
| BP | 497,69 | +1,02 | 491,50 | 79762 |
| BAT | 850,65 | -2,25 | 867,00 | 17199 |
| British Airways | 300,38 | -0,98 | 305,25 | 7518 |
| British Telecom | 182,38 | -0,69 | 181,25 | 27404 |
| Cable & Wireless | 126,36 | -1,57 | 127,25 | 21136 |
| Cadbury Schweppes | 455,87 | -2,88 | 469,00 | 19237 |
| HSBC Hldg | 832,25 | -0,30 | 830,50 | 18615 |
| Lloyds TSB Grp | 424,75 | -0,47 | 426,75 | 36741 |
| Marks & Spencer | 277,75 | -0,09 | 278,00 | 6689 |
| Prudential | 457,00 | -1,83 | 465,50 | 10667 |
| Reuters Group | 390,63 | -3,23 | 394,75 | 9811 |
| Rio Tinto | 1238,00 | -3,88 | 1288,00 | 11186 |
| Sainsbury | 284,25 | -0,26 | 285,00 | 9974 |
| Shell Trnpt | 386,75 | -0,45 | 388,50 | 47560 |
| Unilever | 527,00 | -6,14 | 561,50 | 44906 |
| Vodafone Airtch | 139,85 | -1,06 | 141,25 | 171351 |
| Германия (EUR) | ||||
| Allianz AG | 90,40 | -1,79 | 92,05 | 2820 |
| BASF | 44,00 | -1,81 | 44,81 | 4260 |
| Bayer AG | 22,23 | -1,77 | 22,63 | 6469 |
| BMW | 36,64 | -1,00 | 37,01 | 2460 |
| Commerzbank AG | 14,77 | -1,07 | 14,93 | 2824 |
| Daimler-Chrysler | 38,56 | -1,63 | 39,20 | 7126 |
| Deutsche Bank n | 71,32 | -1,10 | 72,11 | 3270 |
| Dt Telekom n | 14,75 | -0,14 | 14,77 | 28398 |
| Hypovereinsbank | 16,09 | -1,29 | 16,30 | 4432 |
| Infineon Tech | 10,94 | -3,44 | 11,33 | 16975 |
| Merck KGaA | 43,47 | -4,38 | 45,46 | 275 |
| Munich Re | 92,14 | -1,44 | 93,49 | 1664 |
| Sap AG | 130,32 | -2,02 | 133,00 | 1766 |
| Siemens | 62,00 | -4,19 | 64,71 | 11339 |
| Volkswagen AG | 37,34 | -1,74 | 38,00 | 3531 |
| Финляндия (EUR) | ||||
| Nokia | 12,38 | -1,51 | 12,57 | 33776 |
| Stora Enso | 11,36 | -2,41 | 11,64 | 8270 |
| Швейцария (CHF) | ||||
| Ciba Special | 90,35 | +1,06 | 89,40 | 634 |
| Lonza Grp AG | 63,10 | -0,32 | 63,30 | 223 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 44,45 | -0,34 | 44,60 | 6963 |
| Nestle | 333,50 | -1,77 | 339,50 | 1336 |
| Novartis | 56,80 | -0,87 | 57,30 | 7615 |
| Roche | 186,00 | -2,62 | 191,00 | 17 |
| Swiss Re | 85,65 | -2,62 | 87,95 | 1858 |
| UBS AG | 92,35 | +0,16 | 92,20 | 3063 |
| Zurich Fin | 208,50 | -1,30 | 211,25 | 667 |
| Швеция (SEK) | ||||
| ABB | 46,60 | -2,92 | 48,00 | 3540 |
| Electrolux | 152,50 | — | 152,50 | 1754 |
| Ericsson | 21,30 | -3,18 | 22,00 | 216909 |
| Nordea | 53,00 | -0,93 | 53,50 | 28612 |
| Volvo | 268,50 | +1,13 | 265,50 | 3281 |
| Италия (EUR) | ||||
| Bank di Lavoro | 2,02 | — | 2,02 | 8246 |
| Fiat | 5,95 | -1,60 | 6,05 | 7406 |
| TIM | 4,78 | +0,42 | 4,76 | 65540 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,29 | -1,98 | 18,66 | 10736 |
| Aegon NV | 11,21 | -1,84 | 11,42 | 6423 |
| Ahold Kon | 6,69 | -0,59 | 6,73 | 4418 |
| Fortis | 18,40 | -0,86 | 18,56 | 3843 |
| ING Grp | 18,67 | -1,94 | 19,04 | 8725 |
| Philips | 24,02 | -2,16 | 24,55 | 6062 |
| Royal Dutch | 40,35 | -0,91 | 40,72 | 6839 |
| Канада (CAD) | ||||
| Alcan Inc | 55,90 | -2,73 | 57,47 | 1005 |
| Bank of Montreal | 51,23 | -0,72 | 51,60 | 592 |
| Bank Nova Scotia | 34,73 | -0,91 | 35,05 | 1731 |
| BCE Inc | 26,93 | -0,26 | 27,00 | 1745 |
| Bombardier | 6,27 | -2,79 | 6,45 | 2623 |
| Imperial Oil | 60,28 | -1,82 | 61,40 | 186 |
| Loblaw Cos Ltd | 58,85 | +0,17 | 58,75 | 162 |
| Nortel Networks | 5,57 | -26,52 | 7,58 | 47258 |
| Royal Bank of Canada | 61,37 | -0,94 | 61,95 | 802 |
| США ($) | ||||
| Abbott Labs | 44,01 | -0,92 | 44,42 | 1201 |
| Agilent Tech | 28,39 | -1,46 | 28,81 | 673 |
| Alcoa | 30,86 | -4,46 | 32,30 | 3724 |
| Allstate Corp | 46,30 | -1,11 | 46,82 | 617 |
| Alltel | 51,35 | -0,85 | 51,79 | 239 |
| Amer Electric Power | 30,55 | -0,13 | 30,59 | 401 |
| Amer Express Co | 49,56 | -1,18 | 50,15 | 1488 |
| AIG | 71,56 | -1,51 | 72,66 | 1317 |
| Amgen | 58,92 | -1,69 | 59,93 | 4191 |
| Analog Devices | 45,93 | +1,10 | 45,43 | 1405 |
| Anheuser-Busch | 51,25 | -1,40 | 51,98 | 1077 |
| Time Warner Inc | 16,41 | -2,44 | 16,82 | 3071 |
| Apple Comp Inc | 26,60 | -1,26 | 26,94 | 1340 |
| Applied Materials | 19,34 | +0,37 | 19,27 | 12942 |
| AT&T | 17,92 | -1,21 | 18,14 | 1433 |
| AT&T Wireless Gr | 13,96 | +0,07 | 13,95 | 1644 |
| Automatic Data Proc | 44,33 | -0,34 | 44,48 | 308 |
| Bank of America | 81,35 | -0,54 | 81,79 | 1234 |
| Bank of New York | 29,75 | -2,17 | 30,41 | 608 |
| Bank One | 50,04 | -1,18 | 50,64 | 935 |
| Baxter Int | 32,34 | -1,10 | 32,70 | 616 |
| BCE Inc | 19,69 | -1,40 | 19,97 | 82 |
| Bellsouth Corp | 25,93 | -0,92 | 26,17 | 862 |
| Berkshire cl a* | 92,50 | -0,54 | 93,00 | 1 |
| Berkshire cl b* | 3,09 | -0,55 | 3,10 | 5 |
| Boeing Co | 44,47 | +2,11 | 43,55 | 2169 |
| Bristol Myers sq | 25,27 | +2,22 | 24,72 | 3341 |
| Cardinal Health | 71,80 | -0,17 | 71,92 | 434 |
| Carnival | 43,44 | -0,53 | 43,67 | 497 |
| Caterpillar Inc | 81,07 | -0,89 | 81,80 | 720 |
| Charles Schwab | 10,49 | -2,87 | 10,80 | 661 |
| ChevronTexaco | 92,20 | -0,74 | 92,89 | 707 |
| Cigna | 65,75 | -0,54 | 66,11 | 225 |
| Cisco | 22,62 | -1,39 | 22,94 | 18394 |
| Citigroup | 48,53 | -0,88 | 48,96 | 3681 |
| Coca-Cola Co | 50,36 | -0,69 | 50,71 | 1204 |
| Colgate Palmoliv | 56,53 | -0,86 | 57,02 | 464 |
| Costco Wholesale | 37,93 | -0,29 | 38,04 | 1415 |
| Cox Comms | 31,57 | +0,10 | 31,54 | 844 |
| Daimler-Chrysler | 45,97 | -1,39 | 46,62 | 190 |
| Delta Air Lines | 6,75 | +0,75 | 6,70 | 748 |
| Dow Chemical Co | 41,18 | -1,67 | 41,88 | 677 |
| Du Pont Co | 43,32 | -2,70 | 44,52 | 1343 |
| Eastman Kodak | 26,59 | +1,10 | 26,30 | 630 |
| Eli Lilly | 73,35 | -0,58 | 73,78 | 700 |
| EMC Corp | 11,76 | -0,59 | 11,83 | 4209 |
| Emerson Electric | 61,60 | -1,44 | 62,50 | 307 |
| Exelon | 67,11 | +0,58 | 66,72 | 580 |
| Exxon Mobil | 43,41 | -0,78 | 43,75 | 2967 |
| Fannie Mae | 68,12 | -1,77 | 69,87 | 1973 |
| First Data Corp | 45,56 | -0,65 | 45,86 | 628 |
| Ford Motor Co | 15,66 | -1,69 | 16,03 | 3239 |
| Gap Inc | 22,75 | -1,39 | 23,07 | 736 |
| Genentech | 124,86 | -0,23 | 125,15 | 979 |
| General Elec Co | 30,16 | -1,28 | 30,55 | 7555 |
| General Motors | 48,74 | -1,54 | 49,50 | 1216 |
| Gillette Co | 39,65 | +0,05 | 39,63 | 480 |
| Goldman Sachs Gr | 99,16 | -1,73 | 100,91 | 1087 |
| HJ Heinz Co | 38,03 | -1,37 | 38,56 | 301 |
| Halliburton Co | 31,48 | -0,60 | 31,67 | 1525 |
| HCA-Healthcare | 40,86 | -1,47 | 41,60 | 458 |
| Hewlett-Packard | 20,94 | -1,51 | 21,26 | 3467 |
| Home Depot Inc | 36,00 | -1,45 | 36,53 | 1170 |
| Honeywell Int | 35,19 | -0,71 | 35,44 | 637 |
| Illinois Tool Works | 85,80 | -2,65 | 88,14 | 264 |
| Intel Corp | 26,74 | -0,52 | 26,88 | 27621 |
| IBM | 90,50 | -0,67 | 91,11 | 1398 |
| Intl Paper | 41,72 | -2,04 | 42,59 | 1224 |
| Johnson&Johnson | 54,21 | -0,28 | 54,36 | 1941 |
| J P Morgan Chase | 38,05 | -1,48 | 38,62 | 2206 |
| Kimberly-Clark | 64,66 | -0,71 | 65,12 | 411 |
| Kohls | 41,76 | +0,22 | 41,67 | 674 |
| Kroger | 17,19 | -1,77 | 17,50 | 647 |
| Lehman Brothers | 75,75 | -2,37 | 77,59 | 823 |
| Lockheed Martin | 47,04 | +0,34 | 46,88 | 772 |
| Lowes Cos | 52,90 | -0,75 | 53,30 | 823 |
| Lucent Tech | 3,44 | -4,97 | 3,62 | 21990 |
| Marsh & McLennan | 45,04 | -0,95 | 45,47 | 667 |
| MBNA Corp | 24,55 | -2,62 | 25,21 | 1493 |
| McDonalds Corp | 27,68 | +1,76 | 27,20 | 2167 |
| Medtronic | 49,75 | -1,13 | 50,32 | 818 |
| Merck & Co | 47,10 | -0,32 | 47,25 | 1252 |
| Merrill Lynch | 55,75 | -2,18 | 56,99 | 1432 |
| Metlife Inc | 34,37 | -1,41 | 34,86 | 466 |
| Micron Tech | 14,57 | -4,65 | 15,28 | 5892 |
| Microsoft | 26,67 | -2,02 | 27,22 | 28159 |
| Minnesota Mining | 87,53 | -0,96 | 88,38 | 768 |
| MS Dean Witter | 52,38 | -2,22 | 53,57 | 1696 |
| Motorola Inc | 19,78 | -2,66 | 20,32 | 5711 |
| Occidental Petr | 48,44 | -0,94 | 48,90 | 406 |
| Omnicom Group | 80,37 | +0,99 | 79,58 | 527 |
| Oracle Corp | 11,87 | -2,30 | 12,15 | 14155 |
| Pfizer Inc | 35,65 | -2,17 | 36,44 | 5379 |
| Philip Morris | 55,25 | -1,18 | 55,91 | 1091 |
| Raytheon Co | 32,00 | -0,03 | 32,01 | 289 |
| SBC Comms | 25,26 | -0,90 | 25,49 | 2102 |
| Schering-plough | 16,89 | -1,40 | 17,13 | 1001 |
| Sears Roebuck | 41,00 | -1,66 | 41,69 | 369 |
| Sprint | 18,17 | -2,21 | 18,58 | 2525 |
| Tenet Healthcare | 11,56 | -0,52 | 11,62 | 464 |
| Texas Instrument | 26,98 | -0,33 | 27,10 | 3437 |
| Textron Inc | 57,30 | -1,12 | 57,95 | 173 |
| Time Warner Inc | 16,41 | -2,44 | 16,82 | 3071 |
| Tyco Int | 28,76 | -1,10 | 29,08 | 1700 |
| Unisys Corp | 13,16 | +0,15 | 13,14 | 282 |
| UPS | 71,28 | -0,39 | 71,56 | 664 |
| United Tech | 89,41 | -0,59 | 89,94 | 599 |
| Unitedhealth Gr | 63,95 | -0,88 | 64,52 | 1250 |
| US Bancorp | 25,95 | -0,88 | 26,18 | 1077 |
| Verizon Comm | 37,51 | +0,03 | 37,50 | 1601 |
| Wachovia | 45,65 | -1,30 | 46,25 | 995 |
| Wal-Mart Stores | 58,36 | -0,41 | 58,60 | 2125 |
| Walt Disney Co | 23,74 | -1,82 | 24,18 | 12480 |
| Washington Mutual | 39,60 | -0,60 | 40,27 | 630 |
| Wells Fargo | 56,62 | -0,82 | 57,09 | 1156 |
| Xerox Corp | 13,48 | +0,30 | 13,44 | 824 |
По данным агентства Reuters.