| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 5,7 | -1,04 | 5,8 | 8140 |
| ANZ Banking Grp | 18,1 | -0,77 | 18,2 | 6915 |
| CommonWealth Bank | 30,8 | -0,48 | 31,0 | 2493 |
| National Australian | 29,1 | -1,02 | 29,4 | 4726 |
| Bank | ||||
| News Corp | 12,8 | -0,93 | 12,9 | 7503 |
| Telstra Corp | 4,7 | +0,43 | 4,6 | 11420 |
| Westpac Banking | 17,0 | -1,05 | 17,1 | 3970 |
| Япония (JPY) | ||||
| Asahi Kasei | 557,0 | -4,13 | 581,0 | 4573 |
| Daiwa Securities | 739,0 | -7,63 | 800,0 | 13510 |
| Fuji Photo Film | 3330,0 | — | 3330,0 | 3040 |
| Fujitsu Ltd | 728,0 | -6,19 | 776,0 | 22910 |
| Honda Motor Co | 4430,0 | +0,23 | 4420,0 | 6146 |
| Japan Telecom* | 243,0 | -4,71 | 255,0 | 14 |
| Kao Corp | 2515,0 | -5,63 | 2665,0 | 2730 |
| KDDI* | 610,0 | -6,87 | 655,0 | 22 |
| Mitsubishi Fin Gr* | 865,0 | -6,79 | 928,0 | 34 |
| Mitsubishi Chem | 269,0 | -5,94 | 286,0 | 6523 |
| Mitsubishi Electric | 502,0 | -6,86 | 539,0 | 11878 |
| NEC Corp | 800,0 | -4,19 | 835,0 | 15347 |
| Nippon Steel Corp | 210,0 | -7,08 | 226,0 | 84417 |
| Nissan Motor Co | 1190,0 | -1,41 | 1207,0 | 12652 |
| NTT* | 503,0 | -8,71 | 551,0 | 31 |
| NTT DoCoMo* | 187,0 | -13,43 | 216,0 | 427 |
| Pioneer | 2925,0 | -3,15 | 3020,0 | 1598 |
| Ricoh | 2145,0 | -1,83 | 2185,0 | 3639 |
| Seikisui House | 1076,0 | -4,69 | 1129,0 | 1344 |
| Shin-Etsu Chem | 4220,0 | -2,99 | 4350,0 | 1679 |
| Sony | 4020,0 | -3,83 | 4180,0 | 7474 |
| Sumitomo Chem | 506,0 | +4,12 | 486,0 | 20171 |
| TDK Corp | 7810,0 | -2,13 | 7980,0 | 2071 |
| Toshiba Corp | 471,0 | -4,85 | 495,0 | 21681 |
| Toyota Motor Co | 3760,0 | -2,59 | 3860,0 | 11758 |
| UFJ Holdings* | 574,0 | -9,89 | 637,0 | 118 |
| Гонконг (HKD) | ||||
| Cheung Kong | 56,00 | -3,45 | 58,00 | 9110 |
| China Mobile | 20,10 | -4,29 | 21,00 | 41122 |
| China Unicom | 5,55 | -5,93 | 5,90 | 17074 |
| CLP Holdings | 40,80 | -0,49 | 41,00 | 5421 |
| CNOOC | 2,78 | -7,50 | 3,00 | 70022 |
| Hang Seng Bank | 97,50 | -1,52 | 99,00 | 2016 |
| Henderson Land | 30,10 | -8,79 | 33,00 | 15203 |
| HSBC Holdings | 112,00 | -1,75 | 114,00 | 20783 |
| Hutchison | 50,75 | -2,87 | 52,25 | 13748 |
| Франция (EUR) | ||||
| Alcatel | 11,94 | -4,10 | 12,45 | 17343 |
| Axa | 16,66 | -2,40 | 17,07 | 10414 |
| BNP Paribas | 48,32 | -1,77 | 49,19 | 4347 |
| Bouygues | 28,03 | -2,50 | 28,75 | 1682 |
| Danon | 138,90 | -1,63 | 141,20 | 674 |
| EADS | 19,90 | -4,78 | 20,90 | 3145 |
| France Telecom | 19,01 | -2,61 | 19,52 | 11186 |
| Lafarge | 67,35 | -2,11 | 68,80 | 1200 |
| Michelin | 38,64 | -1,93 | 39,40 | 1358 |
| Peugeot | 43,21 | -1,75 | 43,98 | 1282 |
| Renault | 59,15 | -2,55 | 60,70 | 2179 |
| Sanofi-Synthelab | 52,90 | -1,40 | 53,65 | 6906 |
| Schneider Elec | 54,60 | -1,00 | 56,25 | 1045 |
| STMicroelectronics | 17,82 | -2,68 | 18,31 | 4975 |
| Total Fina Elf | 153,10 | -3,10 | 158,00 | 3640 |
| Vivendi Universal | 19,80 | -3,23 | 20,46 | 9659 |
| Великобритания (GBp) | ||||
| ARM Holdings | 108,25 | -4,63 | 113,50 | 19427 |
| BAE System | 195,90 | -5,08 | 206,50 | 23818 |
| Barclays | 491,70 | -1,75 | 500,00 | 17176 |
| BP | 488,25 | -2,45 | 500,50 | 73273 |
| BAT | 824,50 | -1,14 | 834,00 | 4398 |
| British Airways | 256,25 | -4,12 | 267,25 | 27102 |
| British Telecom | 173,75 | -1,28 | 176,00 | 27086 |
| Cable & Wireless | 116,57 | -3,52 | 120,75 | 26801 |
| Cadbury Schweppes | 441,25 | -1,56 | 448,25 | 5543 |
| HSBC Hldg | 796,50 | -1,91 | 812,00 | 38549 |
| Lloyds TSB Grp | 411,00 | -0,96 | 415,00 | 22907 |
| Marks & Spencer | 270,00 | -2,53 | 277,00 | 12310 |
| Prudential | 422,50 | -3,98 | 440,00 | 9837 |
| Reuters Group | 341,75 | -4,61 | 358,25 | 22905 |
| Rio Tinto | 1216,95 | -2,79 | 1255,00 | 12043 |
| Sainsbury | 267,50 | -2,19 | 273,50 | 21105 |
| Shell Trnpt | 393,25 | -2,18 | 402,00 | 47894 |
| Unilever | 523,50 | -0,85 | 528,00 | 17440 |
| Vodafone Airtch | 135,46 | -2,87 | 139,50 | 315561 |
| Германия (EUR) | ||||
| Allianz AG | 83,18 | -4,37 | 86,98 | 3164 |
| BASF | 40,71 | -1,57 | 41,36 | 3143 |
| Bayer AG | 21,16 | -2,98 | 21,81 | 6066 |
| BMW | 34,32 | -2,72 | 35,28 | 2300 |
| Commerzbank AG | 13,10 | -4,03 | 13,65 | 4458 |
| Daimler-Chrysler | 35,24 | -2,46 | 36,13 | 5373 |
| Deutsche Bank n | 64,77 | -2,54 | 66,46 | 5574 |
| Dt Telekom n | 13,41 | -2,05 | 13,69 | 24898 |
| Hypovereinsbank | 13,36 | -2,84 | 13,75 | 5224 |
| Infineon Tech | 10,54 | -2,77 | 10,84 | 8044 |
| Merck KGaA | 42,25 | -3,03 | 43,57 | 215 |
| Munich Re | 84,88 | -2,95 | 87,46 | 1857 |
| Sap AG | 125,48 | -0,10 | 125,60 | 1729 |
| Siemens | 57,73 | -2,12 | 58,98 | 5841 |
| Volkswagen AG | 35,09 | -2,88 | 36,13 | 2379 |
| Финляндия (EUR) | ||||
| Nokia | 11,42 | -3,06 | 11,78 | 40428 |
| Stora Enso | 10,64 | -3,27 | 11,00 | 2200 |
| Швейцария (CHF) | ||||
| Ciba Special | 85,50 | -2,23 | 87,45 | 298 |
| Lonza Grp AG | 61,75 | -2,37 | 63,25 | 210 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 44,75 | -2,19 | 45,75 | 13044 |
| Nestle | 330,50 | -1,93 | 337,00 | 2672 |
| Novartis | 57,50 | -1,88 | 58,60 | 7974 |
| Roche | 187,75 | -1,18 | 190,00 | 7 |
| Swiss Re | 82,40 | -3,63 | 85,50 | 5985 |
| UBS AG | 89,85 | -3,44 | 93,05 | 7226 |
| Zurich Fin | 196,25 | -2,85 | 202,00 | 1070 |
| Швеция (SEK) | ||||
| ABB | 40,20 | -3,13 | 41,50 | 4171 |
| Electrolux | 144,00 | -2,70 | 148,00 | 2599 |
| Ericsson | 20,00 | -5,66 | 21,20 | 250054 |
| Nordea | 48,80 | -4,31 | 51,00 | 14232 |
| Volvo | 245,50 | -3,16 | 253,50 | 2232 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,79 | -2,46 | 1,83 | 13818 |
| Fiat | 5,66 | +0,62 | 5,63 | 9298 |
| TIM | 4,60 | -2,02 | 4,70 | 60371 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 17,05 | -1,39 | 17,29 | 8360 |
| Aegon NV | 10,41 | -2,71 | 10,70 | 10823 |
| Ahold Kon | 6,18 | -0,32 | 6,20 | 16799 |
| Fortis | 17,00 | -3,30 | 17,58 | 6932 |
| ING Grp | 17,04 | -1,73 | 17,34 | 12179 |
| Philips | 22,03 | -3,46 | 22,82 | 9356 |
| Royal Dutch | 40,69 | -2,42 | 41,70 | 9082 |
| Канада (CAD) | ||||
| Alcan Inc | 52,80 | -1,77 | 53,75 | 777 |
| Bank of Montreal | 51,25 | -0,89 | 51,71 | 223 |
| Bank Nova Scotia | 34,65 | -0,72 | 34,90 | 469 |
| BCE Inc | 27,25 | -1,27 | 27,60 | 349 |
| Bombardier | 5,52 | -1,60 | 5,61 | 2247 |
| Imperial Oil | 61,00 | -2,24 | 62,40 | 112 |
| Loblaw Cos Ltd | 59,94 | +0,15 | 59,85 | 100 |
| Nortel Networks | 5,30 | -2,75 | 5,45 | 4953 |
| Royal Bank of Canada | 59,22 | -0,80 | 59,70 | 410 |
| США ($) | ||||
| Abbott Labs | 41,22 | -0,67 | 41,50 | 1103 |
| Agilent Tech | 25,20 | -4,22 | 26,31 | 1012 |
| Alcoa | 28,90 | -0,82 | 29,14 | 2250 |
| Allstate Corp | 43,93 | -1,90 | 44,78 | 692 |
| Alltel | 48,95 | -1,15 | 49,52 | 292 |
| Amer Electric Power | 28,80 | -2,60 | 29,57 | 598 |
| Amer Express Co | 47,85 | -1,32 | 48,49 | 1701 |
| AIG | 68,84 | -2,16 | 70,36 | 1919 |
| Amgen | 56,48 | -0,83 | 56,95 | 4370 |
| Analog Devices | 45,61 | -0,31 | 45,75 | 1304 |
| Anheuser-Busch | 51,56 | -0,25 | 51,69 | 642 |
| Time Warner Inc | 16,43 | -1,08 | 16,61 | 4037 |
| Apple Comp Inc | 26,04 | -2,36 | 26,67 | 1424 |
| Applied Materials | 18,74 | +0,37 | 18,67 | 17755 |
| AT&T | 16,62 | -1,89 | 16,94 | 1295 |
| AT&T Wireless Gr | 13,88 | -0,29 | 13,92 | 4795 |
| Automatic Data Proc | 47,04 | +2,19 | 46,03 | 1770 |
| Bank of America | 77,25 | -1,65 | 78,55 | 2682 |
| Bank of New York | 28,56 | -2,92 | 29,42 | 723 |
| Bank One | 46,01 | -4,25 | 48,05 | 2079 |
| Baxter Int | 31,59 | -1,92 | 32,21 | 495 |
| BCE Inc | 19,58 | -1,76 | 19,93 | 60 |
| Bellsouth Corp | 24,88 | -1,70 | 25,31 | 1037 |
| Berkshire cl a* | 87,00 | -4,81 | 91,40 | 1 |
| Berkshire cl b* | 2,88 | -5,52 | 3,04 | 14 |
| Boeing Co | 42,83 | -1,31 | 43,40 | 940 |
| Bristol Myers sq | 25,28 | -2,77 | 26,00 | 1440 |
| Cardinal Health | 75,13 | -0,54 | 75,54 | 340 |
| Carnival | 40,60 | -2,17 | 41,50 | 954 |
| Caterpillar Inc | 73,93 | -4,14 | 77,12 | 1386 |
| Charles Schwab | 9,66 | -2,72 | 9,93 | 1420 |
| ChevronTexaco | 89,18 | -2,70 | 91,65 | 1282 |
| Cigna | 64,18 | -2,73 | 65,98 | 468 |
| Cisco | 21,53 | -0,74 | 21,69 | 23773 |
| Citigroup | 45,16 | -3,34 | 46,72 | 8159 |
| Coca-Cola Co | 50,01 | -1,44 | 50,74 | 1797 |
| Colgate Palmoliv | 57,29 | -0,59 | 57,63 | 420 |
| Costco Wholesale | 36,00 | +0,95 | 35,66 | 1423 |
| Cox Comms | 30,30 | -2,13 | 30,96 | 293 |
| Daimler-Chrysler | 41,85 | -1,34 | 42,42 | 245 |
| Delta Air Lines | 5,18 | -3,72 | 5,38 | 2723 |
| Dow Chemical Co | 36,96 | -2,45 | 37,89 | 1479 |
| Du Pont Co | 41,25 | -1,79 | 42,00 | 1088 |
| Eastman Kodak | 25,23 | -0,90 | 25,46 | 413 |
| Eli Lilly | 75,42 | -0,17 | 75,55 | 1031 |
| EMC Corp | 11,06 | -1,86 | 11,27 | 2154 |
| Emerson Electric | 57,51 | -1,32 | 58,28 | 407 |
| Exelon | 31,85 | -1,52 | 32,34 | 634 |
| Exxon Mobil | 42,17 | -2,50 | 43,25 | 4409 |
| Fannie Mae | 68,22 | +0,53 | 67,86 | 1713 |
| First Data Corp | 43,50 | -0,89 | 43,89 | 698 |
| Ford Motor Co | 14,06 | -2,36 | 14,40 | 2573 |
| Gap Inc | 21,95 | -0,23 | 22,00 | 1280 |
| Genentech | 116,00 | -2,48 | 118,95 | 797 |
| General Elec Co | 29,69 | -1,03 | 30,00 | 7187 |
| General Motors | 43,80 | -1,79 | 44,60 | 2344 |
| Gillette Co | 40,93 | -0,41 | 41,10 | 812 |
| Goldman Sachs Gr | 90,87 | -2,33 | 93,04 | 2207 |
| HJ Heinz Co | 37,41 | -0,98 | 37,78 | 235 |
| Halliburton Co | 27,67 | -1,95 | 28,22 | 1511 |
| HCA-Healthcare | 40,03 | -1,82 | 40,77 | 750 |
| Hewlett-Packard | 19,58 | -2,10 | 20,00 | 4796 |
| Home Depot Inc | 32,91 | -0,27 | 33,00 | 3020 |
| Honeywell Int | 33,28 | -1,89 | 33,92 | 675 |
| Illinois Tool Works | 84,35 | -1,90 | 85,98 | 320 |
| Intel Corp | 26,26 | -0,79 | 26,47 | 27007 |
| IBM | 87,03 | -1,32 | 88,19 | 1511 |
| Intl Paper | 38,55 | +0,36 | 38,41 | 1225 |
| Johnson&Johnson | 55,33 | +0,05 | 55,30 | 2995 |
| J P Morgan Chase | 35,02 | -4,00 | 36,48 | 6253 |
| Kimberly-Clark | 64,74 | -0,35 | 64,97 | 453 |
| Kohls | 41,87 | +0,46 | 41,68 | 1041 |
| Kroger | 16,90 | -0,53 | 16,99 | 816 |
| Lehman Brothers | 69,93 | -1,83 | 71,23 | 1192 |
| Lockheed Martin | 48,00 | -1,17 | 48,57 | 546 |
| Lowes Cos | 48,64 | -2,72 | 50,00 | 1941 |
| Lucent Tech | 3,16 | -5,11 | 3,33 | 12078 |
| Marsh & McLennan | 43,44 | -1,43 | 44,07 | 809 |
| MBNA Corp | 23,45 | -1,30 | 23,76 | 1586 |
| McDonalds Corp | 26,89 | +0,67 | 26,71 | 1158 |
| Medtronic | 50,83 | -0,47 | 51,07 | 1066 |
| Merck & Co | 47,05 | -1,38 | 47,71 | 2319 |
| Merrill Lynch | 51,62 | -1,83 | 52,58 | 2368 |
| Metlife Inc | 32,87 | -1,70 | 33,44 | 702 |
| Micron Tech | 14,15 | -1,60 | 14,38 | 2471 |
| Microsoft | 25,81 | +0,12 | 25,78 | 22530 |
| Minnesota Mining | 83,29 | -1,35 | 84,43 | 829 |
| MS Dean Witter | 50,40 | -2,96 | 51,94 | 1757 |
| Motorola Inc | 18,57 | -0,85 | 18,73 | 5075 |
| Occidental Petr | 45,71 | -3,34 | 47,29 | 546 |
| Omnicom Group | 79,02 | -2,32 | 80,90 | 697 |
| Oracle Corp | 11,34 | -0,53 | 11,40 | 11450 |
| Pfizer Inc | 35,92 | -1,21 | 36,36 | 3414 |
| Philip Morris | 54,65 | -1,80 | 55,65 | 1471 |
| Raytheon Co | 31,86 | -0,62 | 32,06 | 425 |
| SBC Comms | 24,45 | -1,17 | 24,74 | 2193 |
| Schering-plough | 16,01 | -2,62 | 16,44 | 728 |
| Sears Roebuck | 37,13 | -1,77 | 37,80 | 840 |
| Sprint | 17,33 | -2,42 | 17,76 | 1401 |
| Tenet Healthcare | 11,63 | -3,88 | 12,10 | 624 |
| Texas Instrument | 25,30 | -0,47 | 25,42 | 3954 |
| Textron Inc | 52,44 | -2,67 | 53,88 | 204 |
| Time Warner Inc | 16,43 | -1,08 | 16,61 | 4037 |
| Tyco Int | 27,73 | -1,60 | 28,18 | 1935 |
| Unisys Corp | 12,55 | -1,26 | 12,71 | 414 |
| UPS | 69,01 | -0,98 | 69,69 | 575 |
| United Tech | 83,63 | -1,82 | 85,18 | 707 |
| Unitedhealth Gr | 59,40 | -1,87 | 60,53 | 1185 |
| US Bancorp | 25,09 | -1,41 | 25,45 | 1409 |
| Verizon Comm | 36,21 | -1,55 | 36,78 | 1785 |
| Wachovia | 44,31 | -1,31 | 44,90 | 1250 |
| Wal-Mart Stores | 54,27 | +0,69 | 53,90 | 4057 |
| Walt Disney Co | 22,26 | -0,85 | 22,45 | 4063 |
| Washington Mutual | 37,70 | -2,20 | 38,55 | 989 |
| Wells Fargo | 54,70 | -0,71 | 55,09 | 1651 |
| Xerox Corp | 12,79 | -1,31 | 12,96 | 1134 |
По данным агентства Reuters.