| Эмитент | Посл. | Изм. | Пред. | Объем | | сделка | (%) | закрытие | (тыс. шт.) | | Австралия (AUD) | | AMP | 7,0 | +4,80 | 6,7 | 18701 | | ANZ Banking Grp | 21,9 | +0,37 | 21,8 | 4422 | | CommonWealth Bank | 36,4 | +1,20 | 36,0 | 1527 | | National Australian Bank | 31,5 | +1,06 | 31,2 | 6055 | | Telstra Corp | 4,9 | +1,88 | 4,8 | 14358 | | Westpac Banking | 19,6 | +1,24 | 19,4 | 4693 | | Япония (JPY) | | Asahi Kasei | 523,0 | +3,56 | 505,0 | 3828 | | Daiwa Securities | 670,0 | +3,40 | 648,0 | 9747 | | Fuji Photo Film | 3440,0 | +1,78 | 3380,0 | 2260 | | Fujitsu Ltd | 594,0 | +4,58 | 568,0 | 14840 | | Honda Motor Co | 5240,0 | +2,75 | 5100,0 | 1805 | | Japan Telecom* | 210,0 | +1,45 | 207,0 | 2 | | Kao Corp | 2500,0 | +0,40 | 2490,0 | 1163 | | KDDI* | 503,0 | +2,03 | 493,0 | 16 | | Mitsubishi Fin Gr* | 901,0 | +2,74 | 877,0 | 27 | | Mitsubishi Chem | 311,0 | +1,30 | 307,0 | 11142 | | Mitsubishi Electric | 579,0 | +1,22 | 572,0 | 6049 | | NEC Corp | 590,0 | +3,69 | 569,0 | 11946 | | Nippon Steel Corp | 261,0 | +2,76 | 254,0 | 37984 | | Nissan Motor Co | 1061,0 | +3,01 | 1030,0 | 10395 | | NTT* | 441,0 | +2,56 | 430,0 | 18 | | NTT DoCoMo* | 168,0 | +4,35 | 161,0 | 145 | | Pioneer | 1731,0 | +1,11 | 1712,0 | 1469 | | Ricoh | 1698,0 | +1,37 | 1675,0 | 3073 | | Seikisui House | 1076,0 | +3,76 | 1037,0 | 2427 | | Shin-Etsu Chem | 3990,0 | +1,27 | 3940,0 | 1734 | | Sony | 4070,0 | +4,63 | 3890,0 | 7213 | | Sumitomo Chem | 507,0 | +1,81 | 498,0 | 6142 | | TDK Corp | 7770,0 | +3,88 | 7480,0 | 1381 | | Toshiba Corp | 442,0 | +2,55 | 431,0 | 14637 | | Toyota Motor Co | 3880,0 | +1,57 | 3820,0 | 8044 | | UFJ Holdings* | 551,0 | +2,99 | 535,0 | 18 | | Гонконг (HKD) | | Cheung Kong | 70,25 | -0,35 | 70,50 | 7293 | | China Mobile | 26,75 | +1,52 | 26,35 | 19358 | | China Unicom | 6,10 | +1,67 | 6,00 | 14414 | | CLP Holdings | 44,60 | +0,45 | 44,40 | 1378 | | CNOOC | 4,18 | +1,83 | 4,10 | 50630 | | Hang Seng Bank | 105,00 | +0,48 | 104,50 | 2208 | | Henderson Land | 35,10 | -0,28 | 35,20 | 3503 | | HSBC Holdings | 124,00 | +0,40 | 123,50 | 16626 | | Hutchison | 67,25 | — | 67,25 | 8372 | | Франция (EUR) | | Alcatel | 9,13 | +0,55 | 9,08 | 11658 | | Axa | 19,96 | +1,99 | 19,57 | 7432 | | BNP Paribas | 55,10 | -0,72 | 55,50 | 5143 | | Bouygues | 31,60 | -0,19 | 31,66 | 892 | | Danon | 74,65 | +0,13 | 74,55 | 953 | | EADS | 22,70 | -0,87 | 22,90 | 2711 | | France Telecom | 23,54 | +0,30 | 23,47 | 7421 | | Lafarge | 73,50 | +0,41 | 73,20 | 679 | | Michelin | 50,80 | +0,69 | 50,45 | 668 | | Peugeot | 48,03 | +0,61 | 47,74 | 731 | | Renault | 69,50 | +1,16 | 68,70 | 1132 | | Sanofi-Synthelab | 69,65 | -0,92 | 70,30 | 3816 | | Schneider Elec | 57,85 | +0,09 | 57,80 | 815 | | STMicroelectronics | 11,84 | -0,17 | 11,86 | 4523 | | Total Fina Elf | 177,00 | +0,74 | 175,70 | 2210 | | Vivendi Universal | 24,70 | -0,04 | 24,71 | 9773 | | Великобритания (GBp) | | ARM Holdings | 107,25 | +0,23 | 107,00 | 12791 | | BAE System | 267,28 | — | 267,50 | 15254 | | Barclays | 548,88 | +0,55 | 544,50 | 27206 | | BP | 544,50 | +0,46 | 542,00 | 83843 | | BAT | 1050,00 | -0,05 | 1050,00 | 13514 | | British Airways | 271,72 | +0,46 | 271,25 | 21351 | | British Telecom | 214,00 | +6,34 | 201,25 | 170807 | | Cable & Wireless | 128,99 | +1,98 | 126,50 | 27280 | | Cadbury Schweppes | 536,00 | -1,83 | 546,00 | 24600 | | HSBC Hldg | 862,50 | -0,23 | 864,50 | 34482 | | Lloyds TSB Grp | 465,00 | +0,76 | 461,50 | 26790 | | Marks & Spencer | 335,25 | +2,13 | 328,25 | 17568 | | Prudential | 496,29 | +1,74 | 487,50 | 19262 | | Reuters Group | 390,00 | +2,23 | 381,50 | 19904 | | Rio Tinto | 1618,08 | -0,74 | 1631,00 | 5462 | | Sainsbury | 290,75 | +0,78 | 288,50 | 14787 | | Shell Trnpt | 473,00 | +0,21 | 472,00 | 65465 | | Unilever | 536,50 | -0,37 | 538,50 | 13553 | | Vodafone Airtch | 140,87 | +0,90 | 139,50 | 354941 | | Германия (EUR) | | Allianz AG | 94,35 | +1,09 | 93,33 | 2598 | | BASF | 52,67 | +1,07 | 52,11 | 2987 | | Bayer AG | 26,92 | +1,32 | 26,57 | 3863 | | BMW | 34,41 | +0,35 | 34,29 | 1932 | | Commerzbank AG | 16,60 | +0,06 | 16,59 | 3350 | | Daimler-Chrysler | 32,45 | +1,09 | 32,10 | 5004 | | Deutsche Bank n | 61,48 | -1,35 | 62,32 | 4717 | | Dt Telekom n | 14,67 | — | 14,67 | 19500 | | Hypovereinsbank | 19,36 | +1,89 | 19,00 | 6009 | | Infineon Tech | 7,26 | -0,41 | 7,29 | 8238 | | Merck KGaA | 63,00 | +1,12 | 62,30 | 177 | | Munich Re | 85,60 | +0,91 | 84,83 | 1250 | | Sap AG | 131,69 | +0,41 | 131,15 | 1853 | | Siemens | 58,83 | +1,26 | 58,10 | 5573 | | Volkswagen AG | 35,50 | +2,13 | 34,76 | 3102 | | Финляндия (EUR) | | Nokia | 13,90 | +0,43 | 13,84 | 47366 | | Stora Enso | 10,66 | — | 10,66 | 2722 | | Швейцария (CHF) | | Ciba Special | 74,75 | +1,49 | 73,65 | 607 | | Lonza Grp AG | 77,55 | +0,91 | 76,85 | 504 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 49,35 | +1,02 | 48,85 | 4441 | | Nestle | 324,75 | +0,15 | 324,25 | 1064 | | Novartis | 59,00 | -0,34 | 59,20 | 6632 | | Roche | 172,50 | +0,88 | 171,00 | 63 | | Swiss Re | 77,00 | +1,05 | 76,20 | 1361 | | UBS AG | 96,65 | +0,52 | 96,15 | 2926 | | Zurich Fin | 207,20 | -1,71 | 210,80 | 2556 | | Швеция (SEK) | | ABB | 46,60 | -1,06 | 47,10 | 2187 | | Electrolux | 151,50 | +1,00 | 150,00 | 1422 | | Ericsson | 23,00 | +0,88 | 22,80 | 102649 | | Nordea | 68,25 | — | 68,25 | 6907 | | Volvo | 297,00 | -0,34 | 298,00 | 1717 | | Италия (EUR) | | Bank di Lavoro | 2,69 | +0,02 | 2,68 | 22 | | Fiat | 0,00 | — | 5,64 | 0 | | TIM | 4,53 | -0,31 | 4,52 | 22 | | Голландия (EUR) | | ABN Amro Hld | 18,99 | +1,17 | 18,77 | 9581 | | Aegon NV | 10,18 | +2,62 | 9,92 | 14487 | | Ahold Kon | 6,08 | -0,16 | 6,09 | 7993 | | Fortis | 22,66 | +0,53 | 22,54 | 3407 | | ING Grp | 22,48 | +0,58 | 22,35 | 7223 | | Philips | 20,73 | +0,29 | 20,67 | 6415 | | Royal Dutch | 46,36 | +1,33 | 45,75 | 10460 | | Канада (CAD) | | Alcan Inc | 39,15 | -1,26 | 39,65 | 764 | | Bank of Montreal | 56,30 | +0,52 | 56,01 | 360 | | Bank Nova Scotia | 39,92 | +0,18 | 39,85 | 392 | | BCE Inc | 28,76 | +0,42 | 28,64 | 632 | | Imperial Oil | 84,63 | +0,87 | 83,90 | 97 | | Loblaw Cos Ltd | 72,24 | +0,54 | 71,85 | 57 | | Nortel Networks | 3,36 | +0,90 | 3,33 | 2262 | | Royal Bank of Canada | 75,85 | +1,42 | 74,79 | 675 | | США ($) | | Abbott Labs | 48,78 | -1,16 | 49,35 | 1304 | | Agilent Tech | 23,05 | +0,57 | 22,92 | 639 | | Alcoa | 27,42 | -1,54 | 27,85 | 1325 | | Allstate Corp | 57,31 | -0,14 | 57,39 | 830 | | Alltel | 57,53 | -0,12 | 57,60 | 532 | | Amer Electric Power | 35,37 | -0,23 | 35,45 | 500 | | Amer Express Co | 53,13 | -0,77 | 53,54 | 794 | | AIG | 53,00 | -0,47 | 53,25 | 2773 | | Amgen | 62,06 | -0,47 | 62,35 | 3006 | | Analog Devices | 36,94 | +0,22 | 36,86 | 811 | | Anheuser-Busch | 47,05 | +0,02 | 47,04 | 720 | | Time Warner Inc | 17,58 | +1,38 | 17,34 | 5041 | | Apple Comp Inc | 37,08 | +3,46 | 35,84 | 14210 | | Applied Materials | 15,76 | -1,13 | 15,94 | 17292 | | AT&T | 18,99 | -0,05 | 19,00 | 1484 | | Automatic Data Proc | 44,16 | -0,20 | 44,25 | 422 | | Bank of America | 46,46 | -0,41 | 46,65 | 2377 | | Bank of New York | 29,15 | -0,41 | 29,27 | 626 | | Baxter Int | 36,94 | -1,07 | 37,34 | 1066 | | BCE Inc | 22,78 | +0,18 | 22,74 | 173 | | Bellsouth Corp | 26,54 | +0,38 | 26,44 | 704 | | Berkshire cl a* | 83,40 | +0,60 | 82,90 | 1 | | Berkshire cl b* | 2,78 | +0,65 | 2,76 | 4 | | Boeing Co | 61,00 | -1,12 | 61,69 | 1516 | | Bristol Myers sq | 25,34 | -0,20 | 25,39 | 1122 | | Cardinal Health | 58,98 | -0,30 | 59,16 | 444 | | Carnival | 52,68 | -0,51 | 52,95 | 1366 | | Caterpillar Inc | 93,37 | -0,16 | 93,52 | 568 | | Charles Schwab | 11,53 | -1,11 | 11,66 | 1271 | | ChevronTexaco | 51,90 | +0,87 | 51,45 | 3215 | | Cigna | 96,42 | -0,09 | 96,51 | 445 | | Cisco | 19,33 | +0,47 | 19,24 | 19287 | | Citigroup | 47,69 | -0,10 | 47,74 | 3284 | | Coca-Cola Co | 44,95 | +0,07 | 44,92 | 2019 | | Colgate Palmoliv | 50,50 | +0,20 | 50,40 | 529 | | Costco Wholesale | 44,60 | -0,65 | 44,89 | 1410 | | Daimler-Chrysler | 40,98 | -0,36 | 41,13 | 199 | | Delta Air Lines | 3,29 | -0,30 | 3,30 | 1115 | | Dow Chemical Co | 46,36 | +0,59 | 46,09 | 2576 | | Du Pont Co | 47,31 | -1,52 | 48,04 | 1091 | | Eastman Kodak | 26,93 | -0,66 | 27,11 | 573 | | Eli Lilly | 59,95 | -0,68 | 60,36 | 1331 | | EMC Corp | 14,12 | -0,21 | 14,15 | 3603 | | Emerson Electric | 67,68 | -0,24 | 67,84 | 346 | | Exelon | 46,42 | +1,04 | 45,94 | 1038 | | Exxon Mobil | 54,55 | +1,68 | 53,65 | 8392 | | Fannie Mae | 56,76 | +0,46 | 56,50 | 3340 | | First Data Corp | 38,40 | +0,39 | 38,25 | 882 | | Ford Motor Co | 9,86 | -0,60 | 9,92 | 3494 | | Gap Inc | 21,65 | +0,51 | 21,54 | 822 | | Genentech | 74,86 | +1,16 | 74,00 | 826 | | General Elec Co | 36,79 | -0,30 | 36,90 | 5348 | | General Motors | 32,01 | +1,27 | 31,61 | 2027 | | Gillette Co | 53,72 | -0,13 | 53,79 | 608 | | Goldman Sachs Gr | 99,89 | +0,31 | 99,58 | 1558 | | HJ Heinz Co | 37,79 | +0,40 | 37,64 | 373 | | Halliburton Co | 41,26 | +1,18 | 40,78 | 1897 | | HCA-Healthcare | 53,81 | -0,26 | 53,95 | 749 | | Hewlett-Packard | 22,26 | -1,29 | 22,55 | 4799 | | Home Depot Inc | 39,91 | +0,28 | 39,80 | 2895 | | Honeywell Int | 37,01 | +0,27 | 36,91 | 1586 | | Illinois Tool Works | 84,95 | -0,26 | 85,17 | 238 | | Intel Corp | 25,94 | +0,04 | 25,93 | 27126 | | IBM | 77,07 | +0,93 | 76,36 | 2597 | | Intl Paper | 32,76 | -0,61 | 32,96 | 970 | | Johnson&Johnson | 67,43 | -0,25 | 67,60 | 2011 | | J P Morgan Chase | 36,08 | +0,08 | 36,05 | 3503 | | Kimberly-Clark | 65,02 | +0,90 | 64,44 | 712 | | Kohls | 49,08 | -0,37 | 49,26 | 587 | | Kroger | 16,75 | -0,77 | 16,88 | 672 | | Lehman Brothers | 91,72 | -0,28 | 91,98 | 1130 | | Lockheed Martin | 64,50 | -0,52 | 64,84 | 554 | | Lowes Cos | 57,69 | +0,47 | 57,42 | 1308 | | Lucent Tech | 2,89 | +0,35 | 2,88 | 6319 | | Marsh & McLennan | 29,55 | +1,03 | 29,25 | 848 | | MBNA Corp | 20,66 | -0,91 | 20,85 | 1882 | | McDonalds Corp | 30,79 | +0,69 | 30,58 | 1883 | | Medtronic | 52,68 | +0,08 | 52,64 | 834 | | Merck & Co | 32,71 | -0,73 | 32,95 | 2023 | | Merrill Lynch | 55,09 | +0,20 | 54,98 | 1485 | | Metlife Inc | 42,98 | +0,59 | 42,73 | 965 | | Micron Tech | 10,47 | -0,66 | 10,54 | 2698 | | Microsoft | 25,80 | +0,39 | 25,70 | 21535 | | Minnesota Mining | 77,95 | -0,19 | 78,10 | 741 | | MS Dean Witter | 49,68 | +1,55 | 48,92 | 2509 | | Motorola Inc | 17,29 | +2,31 | 16,90 | 15597 | | Occidental Petr | 67,52 | +0,78 | 67,00 | 829 | | Omnicom Group | 84,83 | -0,36 | 85,14 | 311 | | Oracle Corp | 12,50 | +1,38 | 12,33 | 27972 | | Pfizer Inc | 28,36 | -0,25 | 28,43 | 5096 | | Philip Morris | 66,85 | +0,18 | 66,73 | 1311 | | Raytheon Co | 38,98 | -0,86 | 39,32 | 406 | | SBC Comms | 23,69 | +0,04 | 23,68 | 2157 | | Schering-plough | 20,00 | -0,99 | 20,20 | 1709 | | Sprint | 22,58 | +0,27 | 22,52 | 2304 | | Tenet Healthcare | 12,36 | +0,08 | 12,35 | 356 | | Texas Instrument | 27,37 | -0,69 | 27,56 | 4196 | | Textron Inc | 78,01 | +0,32 | 77,76 | 149 | | Time Warner Inc | 17,58 | +1,38 | 17,34 | 5041 | | Tyco Int | 29,68 | +0,71 | 29,47 | 3429 | | Unisys Corp | 6,77 | -1,46 | 6,87 | 559 | | UPS | 74,63 | -0,36 | 74,90 | 825 | | United Tech | 104,84 | -0,86 | 105,75 | 690 | | Unitedhealth Gr | 96,21 | +0,43 | 95,80 | 1837 | | US Bancorp | 29,46 | -1,01 | 29,76 | 1148 | | Verizon Comm | 35,00 | +0,63 | 34,78 | 1818 | | Wachovia | 52,78 | -0,09 | 52,83 | 1099 | | Wal-Mart Stores | 47,53 | -0,11 | 47,58 | 4294 | | Walt Disney Co | 27,88 | +1,38 | 27,50 | 1939 | | Washington Mutual | 42,50 | -0,30 | 42,63 | 896 | | Wells Fargo | 60,99 | +0,03 | 60,97 | 1121 | | Xerox Corp | 13,91 | -0,29 | 13,95 | 705 |
|
