| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 5,8 | -1,87 | 5,9 | 6567 |
| ANZ Banking Grp | 18,2 | -0,44 | 18,3 | 5009 |
| CommonWealth Bank | 31,0 | -0,55 | 31,1 | 2813 |
| National Australian | 29,4 | +0,93 | 29,1 | 5808 |
| Bank | ||||
| News Corp | 12,9 | +1,25 | 12,8 | 9875 |
| Telstra Corp | 4,6 | -1,07 | 4,7 | 11300 |
| Westpac Banking | 17,1 | -1,61 | 17,4 | 9325 |
| Япония (JPY) | ||||
| Asahi Kasei | 581,0 | -2,19 | 594,0 | 3000 |
| Daiwa Securities | 800,0 | -1,36 | 811,0 | 9333 |
| Fuji Photo Film | 3330,0 | -2,06 | 3400,0 | 2262 |
| Fujitsu Ltd | 776,0 | +5,01 | 739,0 | 26875 |
| Honda Motor Co | 4420,0 | +0,91 | 4380,0 | 4430 |
| Japan Telecom* | 255,0 | -0,39 | 256,0 | 9 |
| Kao Corp | 2665,0 | +0,76 | 2645,0 | 2002 |
| KDDI* | 655,0 | -1,36 | 664,0 | 12 |
| Mitsubishi Fin Gr* | 928,0 | -1,80 | 945,0 | 29 |
| Mitsubishi Chem | 286,0 | -2,39 | 293,0 | 6841 |
| Mitsubishi Electric | 539,0 | -0,37 | 541,0 | 8947 |
| NEC Corp | 835,0 | -0,36 | 838,0 | 16072 |
| Nippon Steel Corp | 226,0 | +0,44 | 225,0 | 77132 |
| Nissan Motor Co | 1207,0 | -1,07 | 1220,0 | 8564 |
| NTT* | 551,0 | -0,72 | 555,0 | 14 |
| NTT DoCoMo* | 216,0 | -0,46 | 217,0 | 87 |
| Pioneer | 3020,0 | -0,66 | 3040,0 | 1542 |
| Ricoh | 2185,0 | +0,69 | 2170,0 | 2060 |
| Seikisui House | 1129,0 | -0,27 | 1132,0 | 1141 |
| Shin-Etsu Chem | 4350,0 | -0,91 | 4390,0 | 1073 |
| Sony | 4180,0 | -0,71 | 4210,0 | 5135 |
| Sumitomo Chem | 486,0 | -3,95 | 506,0 | 6920 |
| TDK Corp | 7980,0 | +1,79 | 7840,0 | 1954 |
| Toshiba Corp | 495,0 | -1,00 | 500,0 | 28344 |
| Toyota Motor Co | 3860,0 | -1,53 | 3920,0 | 7552 |
| UFJ Holdings* | 637,0 | -1,55 | 647,0 | 80 |
| Гонконг (HKD) | ||||
| Cheung Kong | 58,00 | -1,28 | 58,75 | 5258 |
| China Mobile | 21,00 | -1,41 | 21,30 | 26131 |
| China Unicom | 5,90 | — | 5,90 | 13774 |
| CLP Holdings | 41,00 | +0,49 | 40,80 | 2520 |
| CNOOC | 3,00 | -0,83 | 3,03 | 34582 |
| Hang Seng Bank | 99,00 | -0,75 | 99,75 | 1443 |
| Henderson Land | 33,00 | -4,07 | 34,40 | 9500 |
| HSBC Holdings | 114,00 | -0,44 | 114,50 | 8304 |
| Hutchison | 52,25 | -0,48 | 52,50 | 5051 |
| Франция (EUR) | ||||
| Alcatel | 12,45 | +0,40 | 12,40 | 11166 |
| Axa | 17,07 | +0,18 | 17,04 | 20251 |
| BNP Paribas | 49,19 | -0,53 | 49,45 | 4797 |
| Bouygues | 28,75 | +0,52 | 28,60 | 5977 |
| Danon | 141,20 | -0,77 | 142,30 | 1920 |
| EADS | 20,90 | +2,55 | 20,38 | 2661 |
| France Telecom | 19,52 | -0,05 | 19,78 | 13886 |
| Lafarge | 68,80 | -0,51 | 69,15 | 817 |
| Michelin | 39,40 | -0,73 | 39,69 | 628 |
| Peugeot | 43,98 | -1,01 | 44,43 | 1514 |
| Renault | 60,70 | -1,14 | 61,40 | 2576 |
| Sanofi-Synthelab | 53,65 | +2,39 | 52,40 | 10952 |
| Schneider Elec | 56,25 | +0,27 | 56,10 | 1387 |
| STMicroelectronics | 18,31 | +1,95 | 17,96 | 5767 |
| Total Fina Elf | 158,00 | +0,83 | 156,70 | 3363 |
| Vivendi Universal | 20,46 | -0,82 | 20,63 | 5458 |
| Великобритания (GBp) | ||||
| ARM Holdings | 118,25 | -1,30 | 115,00 | 12992 |
| BAE System | 213,00 | +0,61 | 205,25 | 26486 |
| Barclays | 512,25 | -0,99 | 505,00 | 32537 |
| BP | 507,50 | +0,15 | 499,75 | 79224 |
| BAT | 840,75 | -0,89 | 841,50 | 9698 |
| British Airways | 267,47 | -0,56 | 268,75 | 20690 |
| British Telecom | 177,13 | -0,71 | 177,25 | 41674 |
| Cable & Wireless | 126,50 | -3,40 | 125,00 | 50204 |
| Cadbury Schweppes | 446,54 | +0,28 | 447,00 | 11022 |
| HSBC Hldg | 818,00 | -0,37 | 815,00 | 45420 |
| Lloyds TSB Grp | 418,88 | -0,90 | 418,75 | 62906 |
| Marks & Spencer | 277,67 | -0,54 | 278,50 | 22171 |
| Prudential | 431,67 | -0,68 | 443,00 | 11864 |
| Reuters Group | 373,63 | -4,21 | 374,00 | 32221 |
| Rio Tinto | 1258,42 | -1,10 | 1269,00 | 12312 |
| Sainsbury | 282,63 | -1,80 | 278,50 | 57381 |
| Shell Trnpt | 409,00 | -0,74 | 405,00 | 63428 |
| Unilever | 528,00 | -0,85 | 532,50 | 33198 |
| Vodafone Airtch | 139,50 | -0,89 | 140,75 | 438970 |
| Германия (EUR) | ||||
| Allianz AG | 86,98 | -0,28 | 87,22 | 3118 |
| BASF | 41,36 | -0,17 | 41,43 | 2999 |
| Bayer AG | 21,81 | -0,23 | 21,86 | 5358 |
| BMW | 35,28 | +0,66 | 35,05 | 2051 |
| Commerzbank AG | 13,65 | -1,73 | 13,89 | 2867 |
| Daimler-Chrysler | 36,13 | -2,09 | 36,90 | 7939 |
| Deutsche Bank n | 66,46 | -0,31 | 66,67 | 6083 |
| Dt Telekom n | 13,69 | -0,80 | 13,80 | 31518 |
| Hypovereinsbank | 13,75 | -2,48 | 14,10 | 7399 |
| Infineon Tech | 10,84 | +3,73 | 10,45 | 16069 |
| Merck KGaA | 43,57 | -1,54 | 44,25 | 129 |
| Munich Re | 87,46 | -0,57 | 87,96 | 1825 |
| Sap AG | 125,60 | -0,32 | 126,00 | 2156 |
| Siemens | 58,98 | -0,47 | 59,26 | 6423 |
| Volkswagen AG | 36,13 | -0,19 | 36,20 | 2737 |
| Финляндия (EUR) | ||||
| Nokia | 11,76 | +0,86 | 11,66 | 31944 |
| Stora Enso | 10,95 | +1,77 | 10,76 | 4748 |
| Швейцария (CHF) | ||||
| Ciba Special | 87,45 | +0,11 | 87,35 | 483 |
| Lonza Grp AG | 63,25 | -0,24 | 63,40 | 197 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 45,75 | -0,11 | 45,80 | 6906 |
| Nestle | 337,00 | — | 337,00 | 2127 |
| Novartis | 58,60 | +0,60 | 58,25 | 8665 |
| Roche | 190,00 | — | 190,00 | 3 |
| Swiss Re | 85,50 | -1,38 | 86,70 | 1678 |
| UBS AG | 93,05 | -0,80 | 93,80 | 8340 |
| Zurich Fin | 202,00 | -0,25 | 202,50 | 926 |
| Швеция (SEK) | ||||
| ABB | 41,50 | -2,35 | 42,50 | 3546 |
| Electrolux | 148,00 | -0,67 | 149,00 | 2424 |
| Ericsson | 21,20 | — | 21,20 | 196222 |
| Nordea | 51,00 | — | 51,00 | 6829 |
| Volvo | 253,50 | — | 253,50 | 2884 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,83 | -0,27 | 1,83 | 5 |
| Fiat | 5,64 | +0,27 | 5,65 | 7 |
| TIM | 4,70 | +0,11 | 4,68 | 23 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 17,29 | -0,23 | 17,33 | 8736 |
| Aegon NV | 10,70 | +1,23 | 10,57 | 10600 |
| Ahold Kon | 6,20 | -3,13 | 6,40 | 16646 |
| Fortis | 17,58 | -1,18 | 17,79 | 6303 |
| ING Grp | 17,34 | -2,97 | 17,87 | 16681 |
| Philips | 22,82 | +0,09 | 22,80 | 8676 |
| Royal Dutch | 41,70 | +0,36 | 41,55 | 8504 |
| Канада (CAD) | ||||
| Alcan Inc | 54,80 | -1,79 | 55,80 | 661 |
| Bank of Montreal | 51,80 | -1,46 | 52,57 | 247 |
| Bank Nova Scotia | 34,96 | -1,58 | 35,52 | 649 |
| BCE Inc | 27,83 | -1,14 | 28,15 | 921 |
| Bombardier | 5,73 | +3,43 | 5,54 | 2512 |
| Imperial Oil | 63,38 | -0,74 | 63,85 | 67 |
| Loblaw Cos Ltd | 59,74 | -0,42 | 59,99 | 112 |
| Nortel Networks | 5,48 | +0,92 | 5,43 | 10740 |
| Royal Bank of Canada | 60,07 | -0,96 | 60,65 | 741 |
| США ($) | ||||
| Abbott Labs | 42,00 | +0,02 | 41,99 | 1046 |
| Agilent Tech | 26,63 | +1,10 | 26,34 | 929 |
| Alcoa | 29,64 | -2,82 | 30,50 | 1853 |
| Allstate Corp | 45,37 | -0,53 | 45,61 | 807 |
| Alltel | 50,15 | -0,89 | 50,60 | 214 |
| Amer Electric Power | 29,46 | -3,35 | 30,48 | 646 |
| Amer Express Co | 48,95 | -0,47 | 49,18 | 1883 |
| AIG | 70,44 | -1,07 | 71,20 | 2214 |
| Amgen | 58,14 | +0,62 | 57,78 | 3909 |
| Analog Devices | 46,03 | +4,31 | 44,13 | 2363 |
| Anheuser-Busch | 51,33 | +0,84 | 50,90 | 744 |
| Time Warner Inc | 16,60 | -2,30 | 16,99 | 5059 |
| Apple Comp Inc | 27,34 | +2,86 | 26,58 | 4776 |
| Applied Materials | 19,01 | +2,04 | 18,63 | 19358 |
| AT&T | 17,10 | -0,75 | 17,23 | 1883 |
| AT&T Wireless Gr | 13,97 | -0,29 | 14,01 | 3954 |
| Automatic Data Proc | 46,09 | +1,86 | 45,25 | 1900 |
| Bank of America | 79,18 | -1,15 | 80,10 | 2756 |
| Bank of New York | 29,80 | -1,13 | 30,14 | 1095 |
| Bank One | 48,76 | -1,48 | 49,49 | 1416 |
| Baxter Int | 32,46 | -0,58 | 32,65 | 607 |
| BCE Inc | 20,17 | -1,18 | 20,41 | 84 |
| Bellsouth Corp | 25,46 | -1,89 | 25,95 | 1007 |
| Berkshire cl a* | 91,70 | +0,22 | 91,50 | 1 |
| Berkshire cl b* | 3,06 | +0,56 | 3,04 | 8 |
| Boeing Co | 43,62 | -0,71 | 43,93 | 889 |
| Bristol Myers sq | 26,23 | +0,19 | 26,18 | 2520 |
| Cardinal Health | 75,91 | -0,09 | 75,98 | 622 |
| Carnival | 41,72 | -2,23 | 42,67 | 899 |
| Caterpillar Inc | 78,27 | +0,54 | 77,85 | 752 |
| Charles Schwab | 10,01 | -1,77 | 10,19 | 1670 |
| ChevronTexaco | 92,03 | -1,59 | 93,52 | 951 |
| Cigna | 66,11 | -0,53 | 66,46 | 417 |
| Cisco | 22,07 | +2,65 | 21,50 | 41780 |
| Citigroup | 46,94 | -1,20 | 47,51 | 8448 |
| Coca-Cola Co | 51,38 | +0,61 | 51,07 | 1888 |
| Colgate Palmoliv | 58,25 | -0,41 | 58,49 | 588 |
| Costco Wholesale | 36,00 | -0,83 | 36,30 | 1676 |
| Cox Comms | 31,01 | -0,77 | 31,25 | 1072 |
| Daimler-Chrysler | 42,84 | -3,62 | 44,45 | 570 |
| Delta Air Lines | 5,56 | -3,47 | 5,76 | 2059 |
| Dow Chemical Co | 38,75 | -1,52 | 39,35 | 1068 |
| Du Pont Co | 42,67 | -1,02 | 43,11 | 1363 |
| Eastman Kodak | 25,56 | -0,93 | 25,80 | 545 |
| Eli Lilly | 76,41 | +0,20 | 76,26 | 1681 |
| EMC Corp | 11,35 | +1,25 | 11,21 | 6984 |
| Emerson Electric | 58,90 | -0,51 | 59,20 | 504 |
| Exelon | 32,28 | -2,80 | 33,21 | 739 |
| Exxon Mobil | 43,46 | -0,84 | 43,83 | 3439 |
| Fannie Mae | 67,45 | -2,08 | 68,88 | 3394 |
| First Data Corp | 44,32 | -0,31 | 44,46 | 1125 |
| Ford Motor Co | 14,30 | -3,96 | 14,89 | 5974 |
| Gap Inc | 22,18 | -0,36 | 22,26 | 973 |
| Genentech | 122,47 | +0,20 | 122,23 | 693 |
| General Elec Co | 30,38 | -0,30 | 30,47 | 6582 |
| General Motors | 45,15 | -2,42 | 46,27 | 3166 |
| Gillette Co | 40,98 | -1,70 | 41,69 | 1455 |
| Goldman Sachs Gr | 93,99 | -1,22 | 95,15 | 2498 |
| HJ Heinz Co | 38,05 | -0,52 | 38,25 | 303 |
| Halliburton Co | 28,90 | -1,16 | 29,24 | 831 |
| HCA-Healthcare | 41,07 | +0,46 | 40,88 | 1202 |
| Hewlett-Packard | 20,14 | +1,82 | 19,78 | 6898 |
| Home Depot Inc | 33,05 | -3,81 | 34,36 | 6600 |
| Honeywell Int | 34,28 | -0,23 | 34,36 | 690 |
| Illinois Tool Works | 86,78 | -0,26 | 87,01 | 1111 |
| Intel Corp | 26,69 | +2,73 | 25,98 | 36011 |
| IBM | 88,84 | +0,54 | 88,36 | 2309 |
| Intl Paper | 39,05 | -1,36 | 39,59 | 983 |
| Johnson&Johnson | 55,84 | +1,82 | 54,84 | 4819 |
| J P Morgan Chase | 37,05 | -1,46 | 37,60 | 4382 |
| Kimberly-Clark | 65,57 | -0,12 | 65,65 | 482 |
| Kohls | 42,15 | +1,47 | 41,54 | 2112 |
| Kroger | 17,09 | -1,50 | 17,35 | 973 |
| Lehman Brothers | 72,11 | -0,74 | 72,65 | 1897 |
| Lockheed Martin | 48,62 | -0,53 | 48,88 | 970 |
| Lowes Cos | 49,76 | -3,38 | 51,50 | 2452 |
| Lucent Tech | 3,41 | +0,89 | 3,38 | 5257 |
| Marsh & McLennan | 44,13 | -0,54 | 44,37 | 1200 |
| MBNA Corp | 24,10 | -2,59 | 24,74 | 1644 |
| McDonalds Corp | 27,03 | -0,88 | 27,27 | 1019 |
| Medtronic | 50,99 | -0,14 | 51,06 | 978 |
| Merck & Co | 48,20 | +0,19 | 48,11 | 3151 |
| Merrill Lynch | 53,27 | -1,00 | 53,81 | 3031 |
| Metlife Inc | 33,75 | -1,49 | 34,26 | 811 |
| Micron Tech | 14,56 | +2,97 | 14,14 | 4870 |
| Microsoft | 26,23 | +0,42 | 26,12 | 31632 |
| Minnesota Mining | 85,04 | +0,32 | 84,77 | 799 |
| MS Dean Witter | 52,28 | -0,08 | 52,32 | 2655 |
| Motorola Inc | 19,17 | +1,97 | 18,80 | 4630 |
| Occidental Petr | 47,69 | -1,51 | 48,42 | 385 |
| Omnicom Group | 81,53 | -0,26 | 81,74 | 330 |
| Oracle Corp | 11,63 | +1,22 | 11,49 | 18924 |
| Pfizer Inc | 36,51 | -0,11 | 36,55 | 5427 |
| Philip Morris | 55,93 | -0,75 | 56,35 | 1390 |
| Raytheon Co | 32,10 | +0,25 | 32,02 | 440 |
| SBC Comms | 24,92 | -1,50 | 25,30 | 2562 |
| Schering-plough | 16,49 | -1,02 | 16,66 | 772 |
| Sears Roebuck | 38,07 | -0,03 | 38,08 | 1097 |
| Sprint | 17,80 | -1,06 | 17,99 | 1605 |
| Tenet Healthcare | 12,18 | -0,16 | 12,20 | 943 |
| Texas Instrument | 25,67 | +2,35 | 25,08 | 6315 |
| Textron Inc | 54,62 | -0,38 | 54,83 | 159 |
| Time Warner Inc | 16,60 | -2,30 | 16,99 | 5059 |
| Tyco Int | 28,88 | +0,28 | 28,80 | 1757 |
| Unisys Corp | 12,89 | -0,85 | 13,00 | 346 |
| UPS | 69,80 | -0,78 | 70,35 | 684 |
| United Tech | 85,43 | -0,32 | 85,70 | 683 |
| Unitedhealth Gr | 60,85 | -1,38 | 61,70 | 982 |
| US Bancorp | 25,68 | -2,32 | 26,29 | 1978 |
| Verizon Comm | 37,20 | -0,96 | 37,56 | 2056 |
| Wachovia | 45,75 | -1,12 | 46,27 | 1384 |
| Wal-Mart Stores | 54,23 | -0,64 | 54,58 | 4558 |
| Walt Disney Co | 22,50 | -1,10 | 22,75 | 2946 |
| Washington Mutual | 38,79 | -2,54 | 39,80 | 1887 |
| Wells Fargo | 55,37 | -1,39 | 56,15 | 2414 |
| Xerox Corp | 13,07 | +0,15 | 13,05 | 931 |
По данным агентства Reuters.