| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 5,6 | +0,18 | 5,6 | 4682 |
| ANZ Banking Grp | 19,1 | -0,47 | 19,1 | 2159 |
| CommonWealth Bank | 32,5 | -0,28 | 32,5 | 1410 |
| National Australian | 31,4 | -0,16 | 31,5 | 3500 |
| Bank | ||||
| News Corp | 12,4 | +0,57 | 12,4 | 21016 |
| Telstra Corp | 4,5 | -0,66 | 4,6 | 12208 |
| Westpac Banking | 17,7 | +0,23 | 17,6 | 1931 |
| Япония (JPY) | ||||
| Asahi Kasei | 618,0 | -0,80 | 623,0 | 3239 |
| Daiwa Securities | 899,0 | +2,51 | 877,0 | 6982 |
| Fuji Photo Film | 3440,0 | +2,69 | 3350,0 | 1403 |
| Fujitsu Ltd | 659,0 | +0,61 | 655,0 | 8630 |
| Honda Motor Co | 4730,0 | +0,85 | 4690,0 | 1075 |
| Japan Telecom* | 249,0 | +0,81 | 247,0 | 3 |
| Kao Corp | 2445,0 | +0,82 | 2425,0 | 802 |
| KDDI* | 618,0 | -0,80 | 623,0 | 12 |
| Mitsubishi Fin Gr* | 1050,0 | +2,94 | 1020,0 | 11 |
| Mitsubishi Chem | 309,0 | -0,64 | 311,0 | 5177 |
| Mitsubishi Electric | 630,0 | +2,11 | 617,0 | 2895 |
| NEC Corp | 887,0 | +1,84 | 871,0 | 5183 |
| Nippon Steel Corp | 252,0 | +0,80 | 250,0 | 30122 |
| Nissan Motor Co | 1198,0 | -0,08 | 1199,0 | 4849 |
| NTT* | 627,0 | +0,80 | 622,0 | 11 |
| NTT DoCoMo* | 232,0 | — | 232,0 | 38 |
| Pioneer | 3210,0 | +0,94 | 3180,0 | 674 |
| Ricoh | 2135,0 | -0,70 | 2150,0 | 1109 |
| Seikisui House | 1201,0 | +0,17 | 1199,0 | 678 |
| Shin-Etsu Chem | 4460,0 | +1,36 | 4400,0 | 700 |
| Sony | 4420,0 | +0,45 | 4400,0 | 1518 |
| Sumitomo Chem | 488,0 | +0,83 | 484,0 | 1289 |
| TDK Corp | 7680,0 | +0,26 | 7660,0 | 630 |
| Toshiba Corp | 504,0 | +3,92 | 485,0 | 38484 |
| Toyota Motor Co | 3890,0 | -0,26 | 3900,0 | 2683 |
| UFJ Holdings* | 749,0 | +4,32 | 718,0 | 53 |
| Канада (CAD) | ||||
| Alcan Inc | 60,59 | +2,50 | 59,11 | 234 |
| Bank of Montreal | 55,65 | +0,27 | 55,50 | 63 |
| Bank Nova Scotia | 37,08 | +0,62 | 36,85 | 181 |
| BCE Inc | 27,98 | +0,11 | 27,95 | 333 |
| Bombardier | 6,31 | +0,64 | 6,27 | 1016 |
| Imperial Oil | 62,31 | +1,73 | 61,25 | 74 |
| Loblaw Cos Ltd | 63,45 | -0,25 | 63,61 | 18 |
| Nortel Networks | 7,98 | +1,27 | 7,88 | 2499 |
| Royal Bank of Canada | 64,54 | +0,20 | 64,41 | 183 |
| США ($) | ||||
| Abbott Labs | 41,38 | -2,22 | 42,32 | 3863 |
| Agilent Tech | 31,92 | +0,28 | 31,83 | 287 |
| Alcoa | 34,32 | +1,36 | 33,86 | 1819 |
| Allstate Corp | 47,37 | -1,00 | 47,85 | 1347 |
| Alltel | 50,00 | +1,21 | 49,40 | 292 |
| Amer Electric Power | 31,76 | -1,06 | 32,10 | 414 |
| Amer Express Co | 52,44 | +0,58 | 52,14 | 748 |
| AIG | 76,97 | +0,92 | 76,27 | 1334 |
| Amgen | 58,48 | +0,31 | 58,30 | 1674 |
| Analog Devices | 49,53 | -0,64 | 49,85 | 652 |
| Anheuser-Busch | 50,99 | -0,08 | 51,03 | 708 |
| Time Warner Inc | 17,49 | +0,58 | 17,39 | 3323 |
| Apple Comp Inc | 27,83 | +1,09 | 27,53 | 1167 |
| Applied Materials | 22,45 | -0,31 | 22,52 | 9797 |
| AT&T | 19,10 | -0,68 | 19,23 | 1538 |
| AT&T Wireless Gr | 13,65 | -0,29 | 13,69 | 2095 |
| Automatic Data Proc | 44,71 | +0,90 | 44,31 | 435 |
| Bank of America | 81,84 | +0,97 | 81,05 | 1857 |
| Bank of New York | 32,99 | +1,76 | 32,42 | 675 |
| Bank One | 54,44 | +0,85 | 53,98 | 1111 |
| Baxter Int | 31,01 | -0,35 | 31,12 | 386 |
| BCE Inc | 20,99 | -0,38 | 21,07 | 84 |
| Bellsouth Corp | 26,59 | +0,19 | 26,54 | 941 |
| Berkshire cl a* | 94,50 | +0,17 | 94,34 | 1 |
| Berkshire cl b* | 3,15 | +0,27 | 3,14 | 4 |
| Boeing Co | 41,95 | +1,45 | 41,35 | 460 |
| Bristol Myers sq | 24,23 | +0,87 | 24,02 | 1136 |
| Cardinal Health | 70,94 | +1,20 | 70,10 | 414 |
| Carnival | 46,07 | +1,19 | 45,53 | 341 |
| Caterpillar Inc | 83,37 | +1,70 | 81,98 | 589 |
| Charles Schwab | 11,44 | +1,96 | 11,22 | 757 |
| ChevronTexaco | 91,64 | +1,89 | 89,94 | 908 |
| Cigna | 69,23 | +1,07 | 68,50 | 317 |
| Cisco | 24,15 | — | 24,15 | 9145 |
| Citigroup | 51,90 | +0,72 | 51,53 | 2484 |
| Coca-Cola Co | 51,11 | -0,25 | 51,24 | 1160 |
| Colgate Palmoliv | 53,98 | -0,53 | 54,27 | 480 |
| Costco Wholesale | 37,87 | -0,08 | 37,90 | 646 |
| Cox Comms | 31,64 | +1,57 | 31,15 | 671 |
| Daimler-Chrysler | 41,23 | +0,24 | 41,13 | 91 |
| Delta Air Lines | 8,11 | +0,25 | 8,09 | 441 |
| Dow Chemical Co | 41,10 | +0,78 | 40,78 | 660 |
| Du Pont Co | 44,05 | +1,43 | 43,43 | 830 |
| Eastman Kodak | 25,29 | -0,59 | 25,44 | 384 |
| Eli Lilly | 69,14 | +0,38 | 68,88 | 577 |
| EMC Corp | 13,03 | +0,54 | 12,96 | 2771 |
| Emerson Electric | 61,80 | +0,91 | 61,24 | 253 |
| Exelon | 68,10 | -1,06 | 68,83 | 446 |
| Exxon Mobil | 43,03 | +1,37 | 42,45 | 3119 |
| Fannie Mae | 73,23 | -0,65 | 73,71 | 657 |
| First Data Corp | 43,01 | +0,68 | 42,72 | 418 |
| Ford Motor Co | 13,70 | +0,81 | 13,59 | 1417 |
| Gap Inc | 22,13 | +1,47 | 21,81 | 967 |
| Genentech | 111,27 | -0,65 | 112,00 | 727 |
| General Elec Co | 31,63 | +0,70 | 31,41 | 6679 |
| General Motors | 46,95 | +0,92 | 46,52 | 641 |
| Gillette Co | 39,03 | +0,62 | 38,79 | 456 |
| Goldman Sachs Gr | 106,00 | +0,28 | 105,70 | 768 |
| HJ Heinz Co | 36,96 | +0,41 | 36,81 | 196 |
| Halliburton Co | 30,67 | +2,75 | 29,85 | 1745 |
| HCA-Healthcare | 42,48 | +0,90 | 42,10 | 467 |
| Hewlett-Packard | 22,62 | -1,09 | 22,87 | 2573 |
| Home Depot Inc | 36,34 | +0,39 | 36,20 | 1356 |
| Honeywell Int | 34,86 | +0,58 | 34,66 | 480 |
| Illinois Tool Works | 81,15 | +0,63 | 80,64 | 145 |
| Intel Corp | 27,33 | -0,15 | 27,37 | 27255 |
| IBM | 93,90 | +0,84 | 93,12 | 945 |
| Intl Paper | 42,33 | +0,76 | 42,01 | 1232 |
| Johnson&Johnson | 50,95 | +0,16 | 50,87 | 1530 |
| J P Morgan Chase | 41,48 | +0,80 | 41,15 | 1798 |
| Kimberly-Clark | 63,93 | +0,20 | 63,80 | 735 |
| Kohls | 43,64 | -1,56 | 44,33 | 1754 |
| Kroger | 17,13 | +0,18 | 17,10 | 1305 |
| Lehman Brothers | 80,93 | +0,19 | 80,78 | 434 |
| Lockheed Martin | 47,48 | -0,13 | 47,54 | 839 |
| Lowes Cos | 53,74 | +0,45 | 53,50 | 666 |
| Lucent Tech | 4,46 | +0,22 | 4,45 | 4516 |
| Marsh & McLennan | 46,59 | -0,87 | 47,00 | 713 |
| MBNA Corp | 27,89 | +2,27 | 27,27 | 1064 |
| McDonalds Corp | 28,90 | +0,80 | 28,67 | 1169 |
| Medtronic | 49,28 | +0,78 | 48,90 | 1008 |
| Merck & Co | 44,83 | +0,45 | 44,63 | 1322 |
| Merrill Lynch | 59,60 | +1,52 | 58,71 | 1313 |
| Metlife Inc | 36,06 | +0,31 | 35,95 | 581 |
| Micron Tech | 17,16 | -1,10 | 17,35 | 2616 |
| Microsoft | 25,68 | +0,78 | 25,48 | 18177 |
| Minnesota Mining | 83,29 | +1,04 | 82,43 | 475 |
| MS Dean Witter | 56,62 | +0,75 | 56,20 | 1036 |
| Motorola Inc | 18,00 | -0,83 | 18,15 | 2372 |
| Occidental Petr | 47,44 | +1,69 | 46,65 | 570 |
| Omnicom Group | 81,58 | +0,49 | 81,18 | 141 |
| Oracle Corp | 12,49 | +0,89 | 12,38 | 13811 |
| Pfizer Inc | 35,33 | -0,76 | 35,60 | 4002 |
| Philip Morris | 55,71 | +0,61 | 55,37 | 940 |
| Raytheon Co | 31,95 | +0,22 | 31,88 | 325 |
| SBC Comms | 24,59 | +0,53 | 24,46 | 1414 |
| Schering-plough | 16,76 | +0,42 | 16,69 | 778 |
| Sears Roebuck | 42,19 | -0,17 | 42,26 | 634 |
| Sprint | 19,46 | +0,78 | 19,31 | 1042 |
| Tenet Healthcare | 11,30 | +0,44 | 11,25 | 537 |
| Texas Instrument | 29,24 | +0,21 | 29,18 | 2041 |
| Textron Inc | 53,61 | +1,98 | 52,57 | 167 |
| Time Warner Inc | 17,49 | +0,58 | 17,39 | 3323 |
| Tyco Int | 28,91 | +0,77 | 28,69 | 1289 |
| Unisys Corp | 14,65 | +1,67 | 14,41 | 230 |
| UPS | 70,45 | -0,03 | 70,47 | 444 |
| United Tech | 89,70 | -0,11 | 89,80 | 491 |
| Unitedhealth Gr | 67,70 | +1,80 | 66,50 | 566 |
| US Bancorp | 26,81 | +0,71 | 26,62 | 996 |
| Verizon Comm | 37,41 | +0,27 | 37,31 | 1176 |
| Wachovia | 46,76 | +1,06 | 46,27 | 714 |
| Wal-Mart Stores | 57,16 | +0,83 | 56,69 | 2621 |
| Walt Disney Co | 25,64 | -1,54 | 26,04 | 2671 |
| Washington Mutual | 41,23 | -0,34 | 41,37 | 488 |
| Wells Fargo | 57,29 | +0,72 | 56,88 | 991 |
| Xerox Corp | 14,89 | +0,81 | 14,77 | 591 |
По данным агентства Reuters.