| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 6,2 | -0,16 | 6,2 | 17417 |
| ANZ Banking Grp | 18,7 | +1,03 | 18,5 | 7082 |
| CommonWealth Bank | 29,9 | -0,53 | 30,0 | 5461 |
| National Australian | 27,0 | -0,19 | 27,0 | 9108 |
| Bank | ||||
| News Corp | 11,4 | -0,87 | 11,5 | 14260 |
| Telstra Corp | 4,7 | -0,21 | 4,7 | 39113 |
| Westpac Banking | 17,4 | +0,29 | 17,3 | 6421 |
| Япония (JPY) | ||||
| Asahi Kasei | 494,0 | -1,20 | 500,0 | 2921 |
| Daiwa Securities | 689,0 | -3,09 | 711,0 | 7408 |
| Fuji Photo Film | 3540,0 | +0,28 | 3530,0 | 1451 |
| Fujitsu Ltd | 636,0 | -2,60 | 653,0 | 10448 |
| Honda Motor Co | 5500,0 | +0,55 | 5470,0 | 2840 |
| Japan Telecom* | 288,0 | -0,69 | 290,0 | 1 |
| Kao Corp | 2505,0 | -1,38 | 2540,0 | 2906 |
| KDDI* | 537,0 | -1,29 | 544,0 | 10 |
| Mitsubishi Fin Gr* | 923,0 | -1,18 | 934,0 | 12 |
| Mitsubishi Chem | 316,0 | -0,32 | 317,0 | 5297 |
| Mitsubishi Electric | 511,0 | -2,11 | 522,0 | 3608 |
| NEC Corp | 658,0 | -2,08 | 672,0 | 12146 |
| Nippon Steel Corp | 251,0 | -1,95 | 256,0 | 26360 |
| Nissan Motor Co | 1203,0 | -0,25 | 1206,0 | 6700 |
| NTT* | 439,0 | -3,52 | 455,0 | 40 |
| NTT DoCoMo* | 198,0 | -3,41 | 205,0 | 77 |
| Pioneer | 2300,0 | -1,29 | 2330,0 | 1299 |
| Ricoh | 2070,0 | -1,90 | 2110,0 | 1562 |
| Seikisui House | 1072,0 | -0,28 | 1075,0 | 1849 |
| Shin-Etsu Chem | 3930,0 | -1,26 | 3980,0 | 1840 |
| Sony | 3720,0 | -0,80 | 3750,0 | 3032 |
| Sumitomo Chem | 502,0 | -0,20 | 503,0 | 2991 |
| TDK Corp | 7570,0 | -1,69 | 7700,0 | 527 |
| Toshiba Corp | 398,0 | -1,97 | 406,0 | 15044 |
| Toyota Motor Co | 4150,0 | -0,95 | 4190,0 | 5795 |
| UFJ Holdings* | 463,0 | -1,49 | 470,0 | 26 |
| Гонконг (HKD) | ||||
| Cheung Kong | 66,50 | -2,92 | 68,50 | 9068 |
| China Mobile | 23,95 | -2,24 | 24,50 | 20649 |
| China Unicom | 6,15 | -3,91 | 6,40 | 17604 |
| CLP Holdings | 43,90 | -0,68 | 44,20 | 5195 |
| CNOOC | 3,95 | -2,47 | 4,05 | 53361 |
| Hang Seng Bank | 103,50 | -2,36 | 106,00 | 2137 |
| Henderson Land | 37,40 | -1,84 | 38,10 | 7287 |
| HSBC Holdings | 123,50 | -0,40 | 124,00 | 11926 |
| Hutchison | 61,00 | -2,40 | 62,50 | 10697 |
| Франция (EUR) | ||||
| Alcatel | 9,51 | +0,32 | 9,48 | 5843 |
| Axa | 16,50 | -0,12 | 16,52 | 8141 |
| BNP Paribas | 52,20 | +0,19 | 52,10 | 2044 |
| Bouygues | 29,55 | +0,37 | 29,44 | 963 |
| Danon | 63,90 | +1,35 | 63,05 | 1606 |
| EADS | 21,56 | +1,36 | 21,27 | 915 |
| France Telecom | 20,30 | +0,59 | 20,18 | 5228 |
| Lafarge | 70,60 | -0,42 | 70,90 | 590 |
| Michelin | 42,35 | -1,24 | 42,88 | 782 |
| Peugeot | 49,86 | -0,06 | 49,89 | 1267 |
| Renault | 66,25 | +1,30 | 65,40 | 784 |
| Sanofi-Synthelab | 56,80 | -0,18 | 56,90 | 4322 |
| Schneider Elec | 52,00 | — | 52,00 | 449 |
| STMicroelectronics | 14,47 | +0,91 | 14,34 | 3945 |
| Total Fina Elf | 168,40 | +1,20 | 166,40 | 2813 |
| Vivendi Universal | 21,04 | +3,54 | 20,32 | 13899 |
| Великобритания (GBp) | ||||
| ARM Holdings | 85,08 | +0,29 | 86,00 | 18057 |
| BAE System | 218,00 | -0,57 | 219,25 | 17993 |
| Barclays | 540,00 | +3,85 | 520,00 | 52980 |
| BP | 536,00 | +0,85 | 531,50 | 50836 |
| BAT | 807,50 | -1,22 | 817,50 | 11582 |
| British Airways | 210,10 | -0,59 | 210,50 | 7707 |
| British Telecom | 180,50 | -0,28 | 181,00 | 73108 |
| Cable & Wireless | 100,60 | -1,95 | 102,75 | 70756 |
| Cadbury Schweppes | 426,75 | -1,90 | 435,00 | 20895 |
| HSBC Hldg | 883,00 | -0,11 | 884,00 | 49909 |
| Lloyds TSB Grp | 428,75 | +0,23 | 427,75 | 36381 |
| Marks & Spencer | 340,75 | +0,22 | 340,00 | 22049 |
| Prudential | 457,75 | -0,44 | 459,75 | 10404 |
| Reuters Group | 326,00 | +2,76 | 317,25 | 12452 |
| Rio Tinto | 1432,00 | -0,28 | 1435,00 | 5879 |
| Sainsbury | 263,00 | -1,04 | 265,50 | 23194 |
| Shell Trnpt | 407,25 | +0,12 | 406,75 | 58036 |
| Unilever | 454,00 | -1,20 | 459,50 | 26108 |
| Vodafone Airtch | 131,75 | -0,76 | 131,75 | 229511 |
| Германия (EUR) | ||||
| Allianz AG | 81,89 | -0,63 | 82,41 | 1606 |
| BASF | 45,82 | +0,20 | 45,73 | 1727 |
| Bayer AG | 21,87 | +0,51 | 21,76 | 3374 |
| BMW | 33,79 | +0,57 | 33,60 | 1390 |
| Commerzbank AG | 14,86 | +0,95 | 14,72 | 1772 |
| Daimler-Chrysler | 33,90 | -0,29 | 34,00 | 3194 |
| Deutsche Bank n | 59,02 | +0,56 | 58,69 | 2237 |
| Dt Telekom n | 14,90 | +0,07 | 14,89 | 12221 |
| Hypovereinsbank | 15,25 | +2,76 | 14,84 | 4022 |
| Infineon Tech | 8,41 | +0,60 | 8,36 | 9074 |
| Merck KGaA | 44,62 | +1,94 | 43,77 | 215 |
| Munich Re | 78,63 | -1,09 | 79,50 | 1991 |
| Sap AG | 126,73 | +0,58 | 126,00 | 888 |
| Siemens | 59,60 | -0,10 | 59,66 | 3291 |
| Volkswagen AG | 31,54 | -0,16 | 31,59 | 1276 |
| Финляндия (EUR) | ||||
| Nokia | 11,21 | +0,81 | 11,15 | 18577 |
| Stora Enso | 10,67 | -0,09 | 10,70 | 2258 |
| Швейцария (CHF) | ||||
| Ciba Special | 78,30 | +1,62 | 77,05 | 240 |
| Lonza Grp AG | 54,50 | +0,83 | 54,05 | 85 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 40,30 | -0,62 | 40,55 | 4392 |
| Nestle | 284,50 | -0,70 | 286,50 | 1504 |
| Novartis | 59,10 | -0,17 | 59,20 | 4282 |
| Roche | 154,00 | — | 154,00 | 16 |
| Swiss Re | 71,30 | -2,66 | 73,25 | 3611 |
| UBS AG | 89,20 | +0,62 | 88,65 | 2322 |
| Zurich Fin | 176,25 | -1,67 | 179,25 | 1242 |
| Швеция (SEK) | ||||
| ABB | 44,00 | -1,35 | 44,60 | 4916 |
| Electrolux | 130,50 | -0,38 | 131,00 | 4257 |
| Ericsson | 22,40 | — | 22,40 | 126192 |
| Nordea | 57,50 | — | 57,50 | 7726 |
| Volvo | 254,00 | -0,39 | 255,00 | 848 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,81 | -0,11 | 1,82 | 132 |
| Fiat | 6,00 | +0,07 | 6,16 | 122 |
| TIM | 4,29 | — | 4,32 | 313 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,17 | +0,50 | 18,08 | 6080 |
| Aegon NV | 8,77 | -0,79 | 8,84 | 6250 |
| Ahold Kon | 5,11 | -0,39 | 5,13 | 4449 |
| Fortis | 18,96 | -0,47 | 19,05 | 3685 |
| ING Grp | 20,23 | -0,59 | 20,35 | 8998 |
| Philips | 18,87 | +0,05 | 18,86 | 11124 |
| Royal Dutch | 41,45 | -0,26 | 41,56 | 7041 |
| Канада (CAD) | ||||
| Alcan Inc | 57,80 | -0,05 | 57,83 | 1679 |
| Bank of Montreal | 55,50 | -0,91 | 56,01 | 899 |
| Bank Nova Scotia | 37,10 | +0,13 | 37,05 | 2494 |
| BCE Inc | 28,55 | +0,53 | 28,40 | 1273 |
| Bombardier | 2,81 | +1,81 | 2,76 | 4168 |
| Imperial Oil | 63,79 | +0,38 | 63,55 | 615 |
| Loblaw Cos Ltd | 63,70 | -0,47 | 64,00 | 180 |
| Nortel Networks | 4,34 | -3,77 | 4,51 | 12847 |
| Royal Bank of Canada | 60,24 | +0,23 | 60,10 | 2364 |
| США ($) | ||||
| Abbott Labs | 42,34 | -0,07 | 42,37 | 2295 |
| Agilent Tech | 21,82 | -3,54 | 22,62 | 1697 |
| Alcoa | 31,23 | +0,45 | 31,09 | 4711 |
| Allstate Corp | 48,25 | -0,31 | 48,40 | 2143 |
| Alltel | 54,02 | -0,68 | 54,39 | 756 |
| Amer Electric Power | 32,37 | -0,22 | 32,44 | 1130 |
| Amer Express Co | 51,21 | +0,67 | 50,87 | 2436 |
| AIG | 69,13 | -0,20 | 69,27 | 2881 |
| Amgen | 57,14 | -0,75 | 57,57 | 5060 |
| Analog Devices | 37,46 | -3,00 | 38,62 | 3855 |
| Anheuser-Busch | 49,71 | -0,30 | 49,86 | 1923 |
| Time Warner Inc | 16,50 | -0,18 | 16,53 | 6813 |
| Apple Comp Inc | 37,29 | +0,05 | 37,27 | 6598 |
| Applied Materials | 16,65 | -2,97 | 17,16 | 35723 |
| AT&T | 14,70 | -1,54 | 14,93 | 3681 |
| AT&T Wireless Gr | 14,77 | +0,14 | 14,75 | 11657 |
| Automatic Data Proc | 41,52 | -0,02 | 41,53 | 800 |
| Bank of America | 43,98 | +0,94 | 43,57 | 7891 |
| Bank of New York | 30,02 | +0,37 | 29,91 | 2914 |
| Baxter Int | 32,10 | +0,31 | 32,00 | 1474 |
| BCE Inc | 22,31 | +1,09 | 22,07 | 144 |
| Bellsouth Corp | 27,15 | -0,88 | 27,39 | 2914 |
| Berkshire cl a* | 86,70 | -0,57 | 87,20 | 1 |
| Berkshire cl b* | 2,88 | -0,96 | 2,91 | 7 |
| Boeing Co | 53,14 | +0,26 | 53,00 | 2300 |
| Bristol Myers sq | 24,19 | +1,21 | 23,90 | 2788 |
| Cardinal Health | 45,74 | -1,00 | 46,20 | 2288 |
| Carnival | 47,94 | +0,27 | 47,81 | 1214 |
| Caterpillar Inc | 74,76 | +0,35 | 74,50 | 1340 |
| Charles Schwab | 9,10 | +0,89 | 9,02 | 4511 |
| ChevronTexaco | 52,83 | +0,97 | 52,32 | 3991 |
| Cigna | 67,28 | -0,64 | 67,71 | 1204 |
| Cisco | 18,40 | -2,65 | 18,90 | 62750 |
| Citigroup | 44,15 | +0,62 | 43,88 | 14812 |
| Coca-Cola Co | 39,99 | -0,07 | 40,02 | 6166 |
| Colgate Palmoliv | 45,15 | -1,42 | 45,80 | 5188 |
| Costco Wholesale | 41,35 | +1,47 | 40,75 | 2089 |
| Cox Comms | 33,05 | — | 33,05 | 1036 |
| Daimler-Chrysler | 41,56 | -0,19 | 41,64 | 149 |
| Delta Air Lines | 3,26 | -8,68 | 3,57 | 3586 |
| Dow Chemical Co | 42,67 | +2,25 | 41,73 | 3634 |
| Du Pont Co | 41,78 | +0,17 | 41,71 | 2785 |
| Eastman Kodak | 32,05 | +0,22 | 31,98 | 2179 |
| Eli Lilly | 63,66 | +0,25 | 63,50 | 1525 |
| EMC Corp | 11,17 | +1,09 | 11,05 | 9190 |
| Emerson Electric | 61,99 | -0,26 | 62,15 | 967 |
| Exelon | 36,47 | +0,41 | 36,32 | 1330 |
| Exxon Mobil | 47,83 | +0,15 | 47,76 | 9669 |
| Fannie Mae | 65,51 | -2,44 | 67,15 | 22487 |
| First Data Corp | 43,77 | +0,81 | 43,42 | 2057 |
| Ford Motor Co | 13,80 | -0,07 | 13,81 | 4568 |
| Gap Inc | 19,35 | -2,22 | 19,79 | 5636 |
| Genentech | 51,83 | -2,63 | 53,23 | 3162 |
| General Elec Co | 33,41 | -0,03 | 33,42 | 9864 |
| General Motors | 41,36 | +0,41 | 41,19 | 1993 |
| Gillette Co | 40,23 | -0,62 | 40,48 | 2114 |
| Goldman Sachs Gr | 93,48 | +0,44 | 93,07 | 2220 |
| HJ Heinz Co | 36,05 | -0,19 | 36,12 | 632 |
| Halliburton Co | 33,58 | +4,16 | 32,24 | 6711 |
| HCA-Healthcare | 38,98 | +0,31 | 38,86 | 1688 |
| Hewlett-Packard | 18,58 | -1,38 | 18,84 | 9936 |
| Home Depot Inc | 38,43 | +0,71 | 38,16 | 4272 |
| Honeywell Int | 35,34 | -0,45 | 35,50 | 1586 |
| Illinois Tool Works | 91,32 | +0,76 | 90,63 | 821 |
| Intel Corp | 20,13 | -1,23 | 20,38 | 62127 |
| IBM | 84,43 | +0,66 | 83,88 | 4144 |
| Intl Paper | 38,85 | +0,54 | 38,64 | 1683 |
| Johnson&Johnson | 56,55 | -0,02 | 56,56 | 3341 |
| J P Morgan Chase | 39,75 | +0,73 | 39,46 | 7588 |
| Kimberly-Clark | 65,01 | +0,25 | 64,85 | 1356 |
| Kohls | 49,43 | -0,16 | 49,51 | 1990 |
| Kroger | 15,53 | -0,32 | 15,58 | 2079 |
| Lehman Brothers | 79,00 | +0,56 | 78,56 | 1680 |
| Lockheed Martin | 54,36 | +2,22 | 53,18 | 1203 |
| Lowes Cos | 53,66 | +0,73 | 53,27 | 1701 |
| Lucent Tech | 3,18 | -2,15 | 3,25 | 17808 |
| Marsh & McLennan | 45,67 | +0,33 | 45,52 | 789 |
| MBNA Corp | 25,35 | +1,60 | 24,95 | 3478 |
| McDonalds Corp | 27,60 | +1,69 | 27,14 | 3302 |
| Medtronic | 50,87 | +1,29 | 50,22 | 3973 |
| Merck & Co | 44,10 | -0,38 | 44,27 | 3080 |
| Merrill Lynch | 50,40 | -0,40 | 50,60 | 3366 |
| Metlife Inc | 37,66 | +1,45 | 37,12 | 1571 |
| Micron Tech | 12,40 | -0,64 | 12,48 | 6422 |
| Microsoft | 27,29 | -0,22 | 27,35 | 49887 |
| Minnesota Mining | 78,68 | -0,03 | 78,70 | 2698 |
| MS Dean Witter | 50,03 | +1,03 | 49,52 | 6265 |
| Motorola Inc | 17,83 | -0,34 | 17,89 | 10339 |
| Occidental Petr | 54,95 | +0,79 | 54,52 | 1481 |
| Omnicom Group | 72,17 | +0,66 | 71,70 | 1150 |
| Oracle Corp | 11,04 | -0,09 | 11,05 | 30796 |
| Pfizer Inc | 29,66 | -0,90 | 29,93 | 21543 |
| Philip Morris | 45,21 | -1,14 | 45,73 | 4508 |
| Raytheon Co | 37,01 | +1,59 | 36,43 | 947 |
| SBC Comms | 26,05 | +0,04 | 26,04 | 5215 |
| Schering-plough | 18,68 | -0,53 | 18,78 | 3389 |
| Sears Roebuck | 40,10 | +1,08 | 39,67 | 1312 |
| Sprint | 20,50 | +1,69 | 20,16 | 5627 |
| Tenet Healthcare | 10,41 | +0,29 | 10,38 | 1087 |
| Texas Instrument | 21,69 | -3,39 | 22,45 | 14392 |
| Textron Inc | 61,48 | +0,29 | 61,30 | 394 |
| Time Warner Inc | 16,50 | -0,18 | 16,53 | 6813 |
| Tyco Int | 30,21 | +0,27 | 30,13 | 4887 |
| Unisys Corp | 10,03 | -1,18 | 10,15 | 421 |
| UPS | 73,60 | +1,06 | 72,83 | 1514 |
| United Tech | 92,14 | -0,43 | 92,54 | 1446 |
| Unitedhealth Gr | 71,33 | +1,77 | 70,09 | 2054 |
| US Bancorp | 28,59 | -0,03 | 28,60 | 2612 |
| Verizon Comm | 40,31 | +0,42 | 40,14 | 3615 |
| Wachovia | 46,30 | +1,09 | 45,80 | 2338 |
| Wal-Mart Stores | 52,81 | +0,51 | 52,54 | 6382 |
| Walt Disney Co | 23,46 | +0,86 | 23,26 | 2973 |
| Washington Mutual | 39,17 | +0,15 | 39,11 | 1770 |
| Wells Fargo | 58,64 | +0,88 | 58,13 | 2604 |
| Xerox Corp | 13,67 | -2,98 | 14,09 | 4141 |
По данным агентства Reuters.