| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 12,5 | -5,71 | 13,3 | 6408 |
| ANZ Banking Grp | 18,2 | -2,36 | 18,7 | 5003 |
| CommonWealth Bank | 27,4 | +0,92 | 27,2 | 4033 |
| National Australian | 33,0 | -1,05 | 33,3 | 4552 |
| Bank | ||||
| News Corp | 12,5 | -3,86 | 13,0 | 14443 |
| Telstra Corp | 4,5 | -0,87 | 4,6 | 13044 |
| Westpac Banking | 13,8 | -2,06 | 14,1 | 3830 |
| Япония (JPY) | ||||
| Asahi Kasei | 282,0 | -2,42 | 289,0 | 2435 |
| Daiwa Securities | 521,0 | -5,27 | 550,0 | 5622 |
| Fuji Photo Film | 3990,0 | -2,21 | 4080,0 | 1492 |
| Fujitsu Ltd | 415,0 | -4,82 | 436,0 | 13139 |
| Honda Motor Co | 4630,0 | -1,70 | 4710,0 | 1882 |
| Japan Telecom* | 377,0 | — | 377,0 | 7 |
| Kao Corp | 2630,0 | +0,19 | 2625,0 | 2478 |
| KDDI* | 406,0 | -5,36 | 429,0 | 29 |
| Mitsubishi Fin Gr* | 714,0 | -3,51 | 740,0 | 5 |
| Mitsubishi Chem | 240,0 | -2,44 | 246,0 | 3071 |
| Mitsubishi Electric | 318,0 | -5,07 | 335,0 | 6587 |
| NEC Corp | 495,0 | -5,89 | 526,0 | 10596 |
| Nippon Steel Corp | 139,0 | -4,79 | 146,0 | 20463 |
| Nissan Motor Co | 949,0 | -2,06 | 969,0 | 10712 |
| NTT* | 470,0 | -4,08 | 490,0 | 21 |
| NTT DoCoMo* | 246,0 | -2,77 | 253,0 | 50 |
| Pioneer | 2305,0 | -5,92 | 2450,0 | 1533 |
| Ricoh | 2080,0 | -0,24 | 2085,0 | 2991 |
| Seikisui House | 850,0 | -2,75 | 874,0 | 1410 |
| Shin-Etsu Chem | 4180,0 | -3,69 | 4340,0 | 1042 |
| Sony | 5310,0 | -3,45 | 5500,0 | 2770 |
| Sumitomo Chem | 414,0 | -3,72 | 430,0 | 3851 |
| Sumitomo Mitsui | 0,0 | — | 391,0 | 0 |
| TDK Corp | 5290,0 | -2,76 | 5440,0 | 415 |
| Toshiba Corp | 383,0 | -3,53 | 397,0 | 12861 |
| Toyota Motor Co | 3270,0 | — | 3270,0 | 5192 |
| UFJ Holdings* | 108,0 | -6,90 | 116,0 | 53 |
| Гонконг (HKD) | ||||
| Cheung Kong | 55,75 | -3,46 | 57,75 | 4306 |
| China Mobile | 21,00 | -3,45 | 21,75 | 17676 |
| China Unicom | 6,05 | -3,20 | 6,25 | 19927 |
| CLP Holdings | 31,50 | +0,64 | 31,30 | 2888 |
| CNOOC | 9,55 | -1,04 | 9,65 | 10624 |
| Hang Seng Bank | 85,50 | -0,87 | 86,25 | 1981 |
| Henderson Land | 26,15 | -4,21 | 27,30 | 6226 |
| HSBC Holdings | 90,25 | -1,90 | 92,00 | 9491 |
| Hutchison | 52,75 | -4,09 | 55,00 | 7606 |
| Франция (EUR) | ||||
| Alcatel | 5,86 | -4,40 | 6,13 | 15791 |
| Axa | 14,86 | -1,20 | 15,04 | 9725 |
| BNP Paribas | 38,67 | -2,10 | 39,50 | 4963 |
| Bouygues | 28,05 | -2,23 | 28,69 | 976 |
| Danon | 129,80 | +0,08 | 129,70 | 481 |
| EADS | 12,33 | -3,82 | 12,82 | 1349 |
| France Telecom | 16,55 | -1,95 | 16,88 | 8793 |
| Lafarge | 77,25 | -2,83 | 79,50 | 501 |
| Michelin | 34,15 | -0,32 | 34,26 | 556 |
| Pechiney | 36,00 | -2,04 | 36,75 | 314 |
| Peugeot | 43,75 | -0,68 | 44,05 | 693 |
| Renault | 47,84 | -2,41 | 49,02 | 902 |
| Sanofi-Synthelab | 57,20 | +2,33 | 55,90 | 1475 |
| Schneider Elec | 48,03 | -1,42 | 48,72 | 629 |
| STMicroelectronics | 23,67 | -1,99 | 24,15 | 9500 |
| Total Fina Elf | 131,50 | -0,53 | 132,20 | 2526 |
| Vivendi Universal | 16,15 | +3,53 | 15,60 | 14329 |
| Великобритания (GBp) | ||||
| ARM Holdings | 65,80 | -4,71 | 69,00 | 20840 |
| BAE System | 180,00 | +1,84 | 176,75 | 36151 |
| Barclays | 416,75 | -3,75 | 433,00 | 26085 |
| BP | 413,50 | -0,48 | 415,50 | 36285 |
| BAT | 612,00 | +6,42 | 576,00 | 9581 |
| British Airways | 157,56 | -3,81 | 164,00 | 18104 |
| British Telecom | 202,50 | -1,94 | 206,50 | 31745 |
| Cable & Wireless | 83,15 | -4,58 | 87,25 | 20313 |
| Cadbury Schweppes | 415,00 | +2,09 | 406,50 | 7243 |
| HSBC Hldg | 736,00 | -1,41 | 746,50 | 28835 |
| Lloyds TSB Grp | 508,94 | -4,15 | 530,50 | 38799 |
| Marks & Spencer | 330,75 | -0,82 | 333,50 | 7263 |
| Prudential | 502,50 | -2,52 | 515,50 | 7322 |
| Reuters Group | 211,25 | -3,66 | 218,75 | 6109 |
| Rio Tinto | 1270,00 | -2,23 | 1299,00 | 5076 |
| Sainsbury | 283,75 | -0,79 | 286,00 | 6368 |
| Shell Trnpt | 401,25 | -1,41 | 407,00 | 19238 |
| Unilever | 577,50 | +2,21 | 565,00 | 10247 |
| Vodafone Airtch | 120,23 | +1,05 | 119,25 | 310880 |
| Германия (EUR) | ||||
| Allianz AG | 110,20 | -0,72 | 111,00 | 2312 |
| BASF | 40,42 | +0,42 | 40,25 | 2776 |
| Bayer AG | 23,00 | — | 23,00 | 2360 |
| BMW | 34,65 | +3,71 | 33,41 | 2457 |
| Commerzbank AG | 9,40 | -2,08 | 9,60 | 3693 |
| Daimler-Chrysler | 34,52 | +1,32 | 34,07 | 4619 |
| Deutsche Bank n | 50,50 | +0,46 | 50,27 | 3681 |
| Dt Telekom n | 12,38 | +1,64 | 12,18 | 17971 |
| Hypovereinsbank | 16,90 | -0,82 | 17,04 | 2159 |
| Infineon Tech | 9,50 | -5,85 | 10,09 | 7919 |
| Merck KGaA | 26,24 | +3,19 | 25,43 | 50 |
| Munich Re | 139,18 | +2,98 | 135,15 | 1007 |
| Sap AG | 84,70 | -3,20 | 87,50 | 1874 |
| Siemens | 48,81 | -1,41 | 49,51 | 4360 |
| Volkswagen AG | 40,78 | +2,98 | 39,60 | 1442 |
| Финляндия (EUR) | ||||
| Nokia | 18,75 | +1,68 | 18,44 | 39532 |
| Sonera Corp | 5,70 | +1,42 | 5,62 | 272 |
| Stora Enso | 11,35 | -2,99 | 11,70 | 3631 |
| Швейцария (CHF) | ||||
| Ciba Special | 103,00 | — | 103,00 | 220 |
| Lonza Grp AG | 86,90 | -0,11 | 87,00 | 181 |
| Adecco | 61,45 | -2,07 | 62,75 | 1519 |
| CS Group | 33,15 | -2,79 | 34,10 | 6046 |
| Nestle | 302,00 | +2,90 | 293,50 | 1571 |
| Novartis | 54,15 | +0,28 | 54,00 | 6082 |
| Rentenanstalt | 137,00 | -0,18 | 137,25 | 11 |
| Swisscom | 421,00 | -0,71 | 424,00 | 104 |
| Roche | 105,25 | +0,48 | 104,75 | 1605 |
| Swiss Re | 106,00 | -2,08 | 108,25 | 1427 |
| UBS AG | 72,15 | -2,17 | 73,75 | 4267 |
| Zurich Fin | 154,50 | +3,00 | 150,00 | 651 |
| Швеция (SEK) | ||||
| ABB | 29,00 | -4,29 | 30,30 | 17314 |
| Electrolux | 160,50 | +1,26 | 158,50 | 2167 |
| Ericsson | 8,05 | -2,42 | 8,25 | 252616 |
| Nordea | 42,40 | -0,47 | 42,60 | 12986 |
| Telia | 35,30 | +1,73 | 34,70 | 12208 |
| Volvo | 161,00 | +0,63 | 160,00 | 1793 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,18 | +2,42 | 1,16 | 27642 |
| Fiat | 9,50 | -1,38 | 9,63 | 2059 |
| Olivetti | 1,24 | +4,63 | 1,19 | 101234 |
| Pirelli | 1,06 | +2,12 | 1,04 | 9434 |
| TIM | 5,08 | -1,05 | 5,13 | 69333 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 16,02 | -3,20 | 16,55 | 6634 |
| Aegon NV | 14,54 | -2,28 | 14,88 | 6796 |
| Ahold Kon | 13,23 | +0,84 | 13,12 | 3382 |
| Fortis | 16,53 | -1,20 | 16,73 | 2730 |
| ING Grp | 17,93 | -3,50 | 18,58 | 9823 |
| Philips | 19,91 | -4,74 | 20,90 | 11404 |
| Royal Dutch | 42,71 | -1,57 | 43,39 | 4640 |
| Канада (CAD) | ||||
| Alcan Inc | 47,80 | -2,05 | 48,80 | 263 |
| Bank of Montreal | 39,47 | -1,13 | 39,92 | 353 |
| Bank Nova Scotia | 49,15 | +0,10 | 49,10 | 768 |
| BCE Inc | 28,35 | -0,70 | 28,55 | 289 |
| Bombardier | 5,62 | -0,53 | 5,65 | 1357 |
| Imperial Oil | 44,40 | +0,32 | 44,26 | 109 |
| Loblaw Cos Ltd | 52,70 | -0,94 | 53,20 | 274 |
| Nortel Networks | 3,27 | -6,03 | 3,48 | 32360 |
| Royal Bank of Canada | 58,68 | -0,19 | 58,79 | 271 |
| США ($) | ||||
| Abbott Labs | 42,15 | -0,07 | 42,18 | 651 |
| Agilent Tech | 16,90 | -6,37 | 18,05 | 1196 |
| Alcoa | 24,24 | -2,14 | 24,77 | 840 |
| Allstate Corp | 39,00 | +0,10 | 38,96 | 577 |
| Alltel | 52,82 | -0,19 | 52,92 | 351 |
| Amer Electric Power | 28,21 | -0,46 | 28,34 | 314 |
| Amer Express Co | 37,48 | -1,39 | 38,01 | 1165 |
| AIG | 62,70 | -0,13 | 62,83 | 1161 |
| Amgen | 47,18 | +0,06 | 47,15 | 4494 |
| Analog Devices | 27,42 | -7,27 | 29,57 | 1603 |
| Anheuser-Busch | 49,75 | +0,22 | 49,64 | 644 |
| AOL Time Warner | 13,70 | -3,59 | 14,21 | 8544 |
| Apple Comp Inc | 14,74 | -2,77 | 15,16 | 2254 |
| Applied Materials | 15,12 | -5,32 | 15,97 | 15187 |
| AT&T | 28,05 | -0,11 | 28,08 | 987 |
| AT&T Wireless Gr | 7,39 | -2,38 | 7,57 | 2036 |
| Automatic Data Proc | 42,87 | +0,52 | 42,65 | 545 |
| Bank of America | 68,87 | +0,31 | 69,30 | 1580 |
| Bank of New York | 29,00 | -0,85 | 29,25 | 643 |
| Bank One | 38,42 | -0,57 | 38,64 | 1071 |
| Baxter Int | 31,15 | -1,77 | 31,71 | 579 |
| BCE Inc | 18,24 | -0,49 | 18,33 | 47 |
| Bellsouth Corp | 27,15 | +1,46 | 26,76 | 814 |
| Berkshire cl a* | 71,60 | — | 71,60 | 1 |
| Berkshire cl b* | 2,39 | -0,04 | 2,39 | 1 |
| Boeing Co | 34,04 | -0,58 | 34,24 | 735 |
| Bristol Myers sq | 26,54 | +0,23 | 26,48 | 2329 |
| Cardinal Health | 62,35 | +0,16 | 62,25 | 1481 |
| Carnival | 27,00 | +0,37 | 26,90 | 1397 |
| Caterpillar Inc | 46,96 | -0,72 | 47,30 | 499 |
| Charles Schwab | 11,10 | -1,94 | 11,32 | 1259 |
| ChevronTexaco | 67,56 | +0,61 | 67,15 | 604 |
| Cigna | 43,44 | +0,65 | 43,16 | 414 |
| Cisco | 14,10 | -2,89 | 14,52 | 33780 |
| Citigroup | 37,21 | -1,30 | 37,70 | 4263 |
| Coca-Cola Co | 45,60 | +1,56 | 44,90 | 1594 |
| Colgate Palmoliv | 52,85 | +2,22 | 51,70 | 546 |
| Costco Wholesale | 32,71 | -0,58 | 32,90 | 2010 |
| Cox Comms | 29,07 | -2,45 | 29,80 | 299 |
| Daimler-Chrysler | 34,52 | +2,28 | 33,75 | 303 |
| Delta Air Lines | 12,36 | +1,23 | 12,21 | 410 |
| Dow Chemical Co | 29,50 | -1,40 | 29,92 | 596 |
| Du Pont Co | 43,32 | -2,17 | 44,28 | 566 |
| Eastman Kodak | 36,26 | +0,97 | 35,91 | 429 |
| Eli Lilly | 67,15 | -0,01 | 67,16 | 669 |
| EMC Corp | 6,32 | -2,77 | 6,50 | 5258 |
| Emerson Electric | 51,95 | -1,16 | 52,56 | 426 |
| Exelon | 51,21 | -0,31 | 51,37 | 317 |
| Exxon Mobil | 34,96 | +0,17 | 34,90 | 3190 |
| Fannie Mae | 64,65 | +0,86 | 64,10 | 946 |
| First Data Corp | 35,80 | -1,13 | 36,21 | 912 |
| Fleetboston Fin | 26,00 | -0,12 | 26,03 | 820 |
| Ford Motor Co | 10,14 | +1,81 | 9,96 | 5140 |
| Gap Inc | 16,09 | +2,35 | 15,75 | 2404 |
| Genentech | 33,10 | -1,34 | 33,55 | 342 |
| General Elec Co | 27,12 | +1,38 | 26,75 | 6148 |
| General Motors | 37,80 | -0,26 | 37,90 | 2391 |
| Gillette Co | 30,70 | +1,39 | 30,28 | 559 |
| Goldman Sachs Gr | 76,60 | -2,42 | 78,50 | 1547 |
| HJ Heinz Co | 34,90 | +1,07 | 34,53 | 148 |
| Halliburton Co | 19,19 | -4,95 | 20,19 | 2251 |
| HCA-Healthcare | 40,31 | +2,15 | 39,46 | 1458 |
| Hewlett-Packard | 18,40 | -4,32 | 19,23 | 5525 |
| Home Depot Inc | 26,19 | +0,73 | 26,00 | 3773 |
| Honeywell Int | 24,87 | -1,89 | 25,35 | 612 |
| Household Int | 28,06 | -0,92 | 28,32 | 1094 |
| Illinois Tool Works | 67,43 | +0,34 | 67,20 | 329 |
| Intel Corp | 19,52 | -3,89 | 20,31 | 30883 |
| IBM | 83,12 | -2,45 | 85,21 | 2670 |
| Intl Paper | 37,27 | -2,41 | 38,19 | 654 |
| Johnson&Johnson | 56,02 | +0,34 | 55,83 | 1412 |
| J P Morgan Chase | 24,20 | -1,67 | 24,61 | 2614 |
| Kimberly-Clark | 51,15 | +0,89 | 51,00 | 942 |
| Kohls | 63,02 | -2,60 | 64,70 | 1951 |
| Kroger | 15,25 | +1,73 | 14,99 | 892 |
| Lehman Brothers | 57,56 | -3,08 | 59,39 | 949 |
| Lockheed Martin | 51,27 | +0,67 | 50,93 | 724 |
| Lowes Cos | 40,95 | +1,31 | 40,42 | 1058 |
| Lucent Tech | 1,69 | -6,11 | 1,80 | 11105 |
| Marsh & McLennan | 48,00 | +0,93 | 47,56 | 344 |
| MBNA Corp | 21,17 | +1,53 | 20,85 | 955 |
| McDonalds Corp | 17,69 | -3,02 | 18,24 | 1347 |
| Medtronic | 46,62 | +1,39 | 45,98 | 638 |
| Merck & Co | 58,22 | -0,41 | 58,82 | 2402 |
| Merrill Lynch | 42,39 | -1,87 | 43,20 | 1664 |
| Metlife Inc | 26,58 | +1,06 | 26,30 | 507 |
| Micron Tech | 13,65 | -6,51 | 14,60 | 4938 |
| Microsoft | 56,34 | -0,65 | 56,71 | 13344 |
| Minnesota Mining | 128,00 | -0,16 | 128,20 | 371 |
| MS Dean Witter | 44,00 | -2,42 | 45,09 | 2124 |
| Motorola Inc | 9,89 | -5,90 | 10,51 | 4321 |
| Occidental Petr | 27,51 | -0,33 | 27,60 | 226 |
| Omnicom Group | 66,46 | -1,12 | 67,21 | 476 |
| Oracle Corp | 10,94 | -3,79 | 11,37 | 15395 |
| Pfizer Inc | 30,92 | -0,83 | 31,18 | 3491 |
| Philip Morris | 39,27 | +2,48 | 38,32 | 2186 |
| Raytheon Co | 28,60 | -0,69 | 28,80 | 771 |
| SBC Comms | 26,75 | -0,67 | 26,93 | 2092 |
| Schering-plough | 20,88 | +0,63 | 20,75 | 1095 |
| Sears Roebuck | 27,10 | -0,15 | 27,14 | 1589 |
| Sprint | 14,77 | -0,20 | 14,80 | 618 |
| Tenet Healthcare | 18,75 | +5,10 | 17,84 | 5932 |
| Texas Instrument | 18,06 | -4,70 | 18,95 | 4087 |
| Textron Inc | 42,17 | +0,21 | 42,08 | 88 |
| Tyco Int | 17,27 | -0,23 | 17,31 | 1815 |
| Unisys Corp | 10,46 | -3,15 | 10,80 | 278 |
| UPS | 63,83 | +0,05 | 63,80 | 419 |
| United Tech | 62,83 | +2,08 | 61,55 | 638 |
| Unitedhealth Gr | 81,47 | +3,22 | 78,93 | 1234 |
| US Bancorp | 21,58 | +0,98 | 21,37 | 979 |
| Verizon Comm | 40,34 | +0,02 | 40,33 | 1678 |
| Wachovia | 34,96 | +0,03 | 34,95 | 618 |
| Wal-Mart Stores | 54,56 | +1,17 | 53,93 | 2131 |
| Walt Disney Co | 17,68 | -4,64 | 18,54 | 6656 |
| Washington Mutual | 35,83 | -0,69 | 36,08 | 875 |
| Wells Fargo | 46,40 | +1,11 | 45,89 | 1136 |
| Xerox Corp | 7,92 | -2,70 | 8,14 | 1242 |
По данным агентства Reuters.