| Эмитент | Посл. | Изм. | Пред. | Объем | | сделка | (%) | закрытие | (тыс. шт.) | | Австралия (AUD) | | AMP | 6,6 | +0,30 | 6,6 | 11032 | | ANZ Banking Grp | 21,8 | -0,32 | 21,9 | 4920 | | CommonWealth Bank | 36,8 | +1,18 | 36,4 | 3884 | National Australian
Bank | 31,4 | -0,41 | 31,5 | 4016 | | Telstra Corp | 4,9 | -0,41 | 4,9 | 16336 | | Westpac Banking | 19,5 | -0,46 | 19,6 | 5247 | | Япония (JPY) | | Asahi Kasei | 520,0 | -0,57 | 523,0 | 1968 | | Daiwa Securities | 665,0 | -0,75 | 670,0 | 5759 | | Fuji Photo Film | 3440,0 | — | 3440,0 | 1173 | | Fujitsu Ltd | 584,0 | -1,68 | 594,0 | 8273 | | Honda Motor Co | 5230,0 | -0,19 | 5240,0 | 1735 | | Japan Telecom* | 225,0 | +7,14 | 210,0 | 5 | | Kao Corp | 2480,0 | -0,80 | 2500,0 | 1276 | | KDDI* | 492,0 | -2,19 | 503,0 | 24 | | Mitsubishi Fin Gr* | 899,0 | -0,22 | 901,0 | 19 | | Mitsubishi Chem | 308,0 | -0,96 | 311,0 | 6927 | | Mitsubishi Electric | 577,0 | -0,35 | 579,0 | 5156 | | NEC Corp | 585,0 | -0,85 | 590,0 | 7679 | | Nippon Steel Corp | 259,0 | -0,77 | 261,0 | 39212 | | Nissan Motor Co | 1060,0 | -0,09 | 1061,0 | 11422 | | NTT* | 442,0 | +0,23 | 441,0 | 17 | | NTT DoCoMo* | 167,0 | -0,60 | 168,0 | 121 | | Pioneer | 1741,0 | +0,58 | 1731,0 | 1991 | | Ricoh | 1707,0 | +0,53 | 1698,0 | 1912 | | Seikisui House | 1076,0 | — | 1076,0 | 2182 | | Shin-Etsu Chem | 3970,0 | -0,50 | 3990,0 | 1411 | | Sony | 4030,0 | -0,98 | 4070,0 | 4500 | | Sumitomo Chem | 505,0 | -0,39 | 507,0 | 4645 | | TDK Corp | 7690,0 | -1,03 | 7770,0 | 1008 | | Toshiba Corp | 441,0 | -0,23 | 442,0 | 11543 | | Toyota Motor Co | 3890,0 | +0,26 | 3880,0 | 7405 | | UFJ Holdings* | 548,0 | -0,54 | 551,0 | 11 | | Гонконг (HKD) | | Cheung Kong | 70,00 | -0,36 | 70,25 | 3553 | | China Mobile | 27,10 | +1,31 | 26,75 | 18668 | | China Unicom | 6,10 | — | 6,10 | 7094 | | CLP Holdings | 44,60 | — | 44,60 | 1301 | | CNOOC | 4,23 | +1,20 | 4,18 | 25967 | | Hang Seng Bank | 105,50 | +0,48 | 105,00 | 2094 | | Henderson Land | 34,80 | -0,85 | 35,10 | 3317 | | HSBC Holdings | 124,00 | — | 124,00 | 2544 | | Hutchison | 67,00 | -0,37 | 67,25 | 6861 | | Франция (EUR) | | Alcatel | 9,17 | +0,44 | 9,13 | 7241 | | Axa | 19,80 | -0,80 | 19,96 | 7684 | | BNP Paribas | 54,80 | -0,54 | 55,10 | 4441 | | Bouygues | 31,61 | +0,03 | 31,60 | 870 | | Danon | 74,20 | -0,60 | 74,65 | 1110 | | EADS | 23,00 | +1,32 | 22,70 | 1469 | | France Telecom | 23,72 | +0,76 | 23,54 | 7231 | | Lafarge | 73,20 | -0,41 | 73,50 | 990 | | Michelin | 51,00 | +0,39 | 50,80 | 326 | | Peugeot | 48,18 | +0,31 | 48,03 | 589 | | Renault | 70,05 | +0,79 | 69,50 | 1243 | | Sanofi-Synthelab | 70,90 | +1,79 | 69,65 | 5438 | | Schneider Elec | 58,25 | +0,69 | 57,85 | 772 | | STMicroelectronics | 11,76 | -0,68 | 11,84 | 3586 | | Total Fina Elf | 177,00 | — | 177,00 | 5636 | | Vivendi Universal | 24,78 | +0,32 | 24,70 | 5697 | | Великобритания (GBp) | | ARM Holdings | 106,75 | -0,70 | 107,25 | 7989 | | BAE System | 266,92 | -0,37 | 267,50 | 11532 | | Barclays | 542,27 | -0,82 | 547,50 | 26813 | | BP | 545,34 | -0,28 | 544,50 | 47480 | | BAT | 1054,84 | +0,71 | 1049,50 | 8925 | | British Airways | 272,75 | — | 272,50 | 11936 | | British Telecom | 212,99 | -0,35 | 214,00 | 51251 | | Cable & Wireless | 130,50 | +1,16 | 129,00 | 29207 | | Cadbury Schweppes | 539,78 | +0,84 | 536,00 | 7453 | | HSBC Hldg | 866,00 | +0,35 | 862,50 | 31320 | | Lloyds TSB Grp | 464,00 | -0,22 | 465,00 | 11979 | | Marks & Spencer | 336,08 | +0,52 | 335,25 | 12871 | | Prudential | 494,00 | -0,40 | 496,00 | 10816 | | Reuters Group | 389,94 | -0,19 | 390,00 | 9474 | | Rio Tinto | 1594,00 | -1,54 | 1619,00 | 5038 | | Sainsbury | 292,00 | +0,60 | 290,75 | 10571 | | Shell Trnpt | 473,50 | +0,11 | 473,00 | 30553 | | Unilever | 544,00 | +1,40 | 536,50 | 10684 | | Vodafone Airtch | 145,25 | +3,02 | 140,75 | 426227 | | Германия (EUR) | | Allianz AG | 93,35 | -1,06 | 94,35 | 3351 | | BASF | 52,64 | -0,06 | 52,67 | 3011 | | Bayer AG | 27,13 | +0,78 | 26,92 | 6443 | | BMW | 34,60 | +0,55 | 34,41 | 2786 | | Commerzbank AG | 16,57 | -0,18 | 16,60 | 4372 | | Daimler-Chrysler | 32,58 | +0,40 | 32,45 | 4596 | | Deutsche Bank n | 61,50 | +0,03 | 61,48 | 5173 | | Dt Telekom n | 14,75 | +0,55 | 14,67 | 41764 | | Hypovereinsbank | 19,76 | +2,07 | 19,36 | 6681 | | Infineon Tech | 7,26 | — | 7,26 | 7258 | | Merck KGaA | 62,55 | -0,71 | 63,00 | 191 | | Munich Re | 85,63 | +0,04 | 85,60 | 1297 | | Sap AG | 132,40 | +0,54 | 131,69 | 1788 | | Siemens | 58,75 | -0,14 | 58,83 | 4329 | | Volkswagen AG | 35,69 | +0,54 | 35,50 | 2588 | | Финляндия (EUR) | | Nokia | 13,83 | -0,50 | 13,90 | 60812 | | Stora Enso | 10,50 | -1,50 | 10,66 | 2248 | | Швейцария (CHF) | | Ciba Special | 74,30 | -0,60 | 74,75 | 516 | | Lonza Grp AG | 76,90 | -0,84 | 77,55 | 303 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 49,20 | -0,30 | 49,35 | 32451 | | Nestle | 325,00 | +0,08 | 324,75 | 10744 | | Novartis | 59,15 | +0,25 | 59,00 | 5560 | | Roche | 173,40 | +0,52 | 172,50 | 24 | | Swiss Re | 77,85 | +1,10 | 77,00 | 10079 | | UBS AG | 96,20 | -0,47 | 96,65 | 5789 | | Zurich Fin | 206,50 | -0,34 | 207,20 | 844 | | Швеция (SEK) | | ABB | 45,90 | -1,50 | 46,60 | 1633 | | Electrolux | 159,00 | +4,95 | 151,50 | 6120 | | Ericsson | 23,10 | +0,43 | 23,00 | 111807 | | Nordea | 68,25 | — | 68,25 | 4923 | | Volvo | 295,00 | -0,67 | 297,00 | 1020 | | Италия (EUR) | | Bank di Lavoro | 2,70 | -0,55 | 2,69 | 120 | | Fiat | 5,59 | -0,13 | 5,61 | 121 | | TIM | 4,60 | +0,04 | 4,54 | 182 | | Голландия (EUR) | | ABN Amro Hld | 18,67 | -1,69 | 18,99 | 11909 | | Aegon NV | 10,13 | -0,49 | 10,18 | 7249 | | Ahold Kon | 6,06 | -0,33 | 6,08 | 5598 | | Fortis | 22,70 | +0,18 | 22,66 | 3511 | | ING Grp | 22,39 | -0,40 | 22,48 | 7407 | | Philips | 20,77 | +0,19 | 20,73 | 6262 | | Royal Dutch | 46,45 | +0,19 | 46,36 | 6050 | | Канада (CAD) | | Alcan Inc | 38,60 | -1,66 | 39,25 | 878 | | Bank of Montreal | 56,14 | -0,23 | 56,27 | 683 | | Bank Nova Scotia | 39,79 | -0,40 | 39,95 | 1328 | | BCE Inc | 29,02 | +0,52 | 28,87 | 1904 | | Imperial Oil | 85,13 | -0,26 | 85,35 | 372 | | Loblaw Cos Ltd | 73,00 | +1,18 | 72,15 | 140 | | Nortel Networks | 3,36 | -1,18 | 3,40 | 5242 | | Royal Bank of Canada | 76,60 | +0,52 | 76,20 | 1022 | | США ($) | | Abbott Labs | 48,88 | -0,33 | 49,04 | 2299 | | Agilent Tech | 23,41 | +1,47 | 23,07 | 1510 | | Alcoa | 27,45 | -0,80 | 27,67 | 2497 | | Allstate Corp | 57,10 | -0,09 | 57,15 | 1546 | | Alltel | 57,38 | -0,81 | 57,85 | 815 | | Amer Electric Power | 35,55 | -0,42 | 35,70 | 1100 | | Amer Express Co | 53,06 | -0,34 | 53,24 | 2636 | | AIG | 53,76 | +1,43 | 53,00 | 6072 | | Amgen | 61,87 | +0,08 | 61,82 | 7261 | | Analog Devices | 37,08 | +0,52 | 36,89 | 1217 | | Anheuser-Busch | 47,21 | — | 47,21 | 1588 | | Time Warner Inc | 17,61 | -0,79 | 17,75 | 7956 | | Apple Comp Inc | 37,55 | — | 37,55 | 16181 | | Applied Materials | 15,85 | +0,83 | 15,72 | 27479 | | AT&T | 18,97 | -0,16 | 19,00 | 4153 | | Automatic Data Proc | 44,70 | +0,47 | 44,49 | 937 | | Bank of America | 46,57 | +0,26 | 46,45 | 6521 | | Bank of New York | 29,03 | -0,82 | 29,27 | 2202 | | Baxter Int | 37,07 | +0,19 | 37,00 | 1519 | | BCE Inc | 22,95 | +0,04 | 22,94 | 235 | | Bellsouth Corp | 26,62 | -0,22 | 26,68 | 5691 | | Berkshire cl a* | 84,00 | +0,36 | 83,70 | 1 | | Berkshire cl b* | 2,80 | +0,34 | 2,79 | 16 | | Boeing Co | 61,90 | +0,90 | 61,35 | 3127 | | Bristol Myers sq | 25,73 | +1,10 | 25,45 | 5102 | | Cardinal Health | 58,91 | -0,42 | 59,16 | 932 | | Carnival | 52,46 | -1,07 | 53,03 | 2333 | | Caterpillar Inc | 93,63 | +0,14 | 93,50 | 1032 | | Charles Schwab | 11,54 | -0,35 | 11,58 | 2780 | | ChevronTexaco | 51,72 | -0,84 | 52,16 | 4313 | | Cigna | 97,40 | +0,83 | 96,60 | 796 | | Cisco | 19,47 | +0,46 | 19,38 | 34297 | | Citigroup | 47,80 | -0,08 | 47,84 | 9055 | | Coca-Cola Co | 45,05 | -0,44 | 45,25 | 5357 | | Colgate Palmoliv | 51,12 | +0,85 | 50,69 | 1596 | | Costco Wholesale | 44,96 | +0,02 | 44,95 | 1630 | | Daimler-Chrysler | 41,01 | -0,32 | 41,14 | 455 | | Delta Air Lines | 3,18 | -2,15 | 3,25 | 1345 | | Dow Chemical Co | 45,96 | -0,99 | 46,42 | 2770 | | Du Pont Co | 46,97 | -1,34 | 47,61 | 3014 | | Eastman Kodak | 27,20 | +1,19 | 26,88 | 1066 | | Eli Lilly | 58,90 | -1,74 | 59,94 | 4060 | | EMC Corp | 14,09 | -0,70 | 14,19 | 4939 | | Emerson Electric | 67,41 | -0,58 | 67,80 | 1160 | | Exelon | 46,85 | +0,60 | 46,57 | 3044 | | Exxon Mobil | 54,01 | -1,50 | 54,83 | 12873 | | Fannie Mae | 56,72 | +0,32 | 56,54 | 3356 | | First Data Corp | 38,50 | -0,44 | 38,67 | 1531 | | Ford Motor Co | 10,00 | -0,10 | 10,01 | 7834 | | Gap Inc | 21,46 | -1,29 | 21,74 | 7217 | | Genentech | 75,90 | +1,00 | 75,15 | 2169 | | General Elec Co | 37,00 | +0,22 | 36,92 | 11949 | | General Motors | 32,98 | +0,70 | 32,75 | 5952 | | Gillette Co | 53,95 | -0,28 | 54,10 | 1847 | | Goldman Sachs Gr | 101,08 | +0,96 | 100,12 | 2910 | | HJ Heinz Co | 37,60 | -0,34 | 37,73 | 1166 | | Halliburton Co | 41,73 | +1,04 | 41,30 | 2754 | | HCA-Healthcare | 53,75 | -0,09 | 53,80 | 1003 | | Hewlett-Packard | 22,50 | -0,04 | 22,51 | 7914 | | Home Depot Inc | 39,63 | -1,27 | 40,14 | 6805 | | Honeywell Int | 37,15 | — | 37,15 | 2936 | | Illinois Tool Works | 83,86 | -0,72 | 84,47 | 901 | | Intel Corp | 26,35 | +1,31 | 26,01 | 54028 | | IBM | 76,41 | -0,97 | 77,16 | 4961 | | Intl Paper | 32,89 | -0,51 | 33,06 | 1262 | | Johnson&Johnson | 67,20 | -0,31 | 67,41 | 5268 | | J P Morgan Chase | 36,06 | -0,36 | 36,19 | 6405 | | Kimberly-Clark | 65,20 | -0,11 | 65,27 | 912 | | Kohls | 49,15 | -0,51 | 49,40 | 1397 | | Kroger | 17,10 | +1,42 | 16,86 | 2037 | | Lehman Brothers | 92,55 | +0,39 | 92,19 | 1487 | | Lockheed Martin | 64,54 | -0,34 | 64,76 | 1269 | | Lowes Cos | 57,44 | -0,78 | 57,89 | 1887 | | Lucent Tech | 2,92 | +1,04 | 2,89 | 13749 | | Marsh & McLennan | 29,94 | +0,60 | 29,76 | 1269 | | MBNA Corp | 20,74 | -0,05 | 20,75 | 4423 | | McDonalds Corp | 30,94 | -0,10 | 30,97 | 3300 | | Medtronic | 52,85 | -0,71 | 53,23 | 2238 | | Merck & Co | 32,62 | -0,52 | 32,79 | 6335 | | Merrill Lynch | 55,13 | +0,20 | 55,02 | 2968 | | Metlife Inc | 43,49 | +0,83 | 43,13 | 1449 | | Micron Tech | 10,54 | +0,86 | 10,45 | 4248 | | Microsoft | 25,74 | -0,69 | 25,92 | 64490 | | Minnesota Mining | 77,06 | -1,03 | 77,86 | 2699 | | MS Dean Witter | 50,00 | -0,30 | 50,15 | 4073 | | Motorola Inc | 17,25 | -0,35 | 17,31 | 9149 | | Occidental Petr | 68,04 | -0,12 | 68,12 | 1703 | | Omnicom Group | 84,06 | -0,87 | 84,80 | 724 | | Oracle Corp | 12,55 | +0,97 | 12,43 | 25231 | | Pfizer Inc | 28,58 | -0,49 | 28,72 | 19702 | | Philip Morris | 67,77 | +0,55 | 67,40 | 5100 | | Raytheon Co | 39,04 | +0,05 | 39,02 | 1008 | | SBC Comms | 23,63 | -0,42 | 23,73 | 9638 | | Schering-plough | 20,00 | — | 20,00 | 4424 | | Sprint | 22,68 | -0,26 | 22,74 | 6621 | | Tenet Healthcare | 12,50 | -0,16 | 12,52 | 1166 | | Texas Instrument | 27,70 | +1,17 | 27,38 | 9294 | | Textron Inc | 78,13 | -0,22 | 78,30 | 267 | | Time Warner Inc | 17,61 | -0,79 | 17,75 | 7956 | | Tyco Int | 29,81 | +0,37 | 29,70 | 5283 | | Unisys Corp | 6,91 | +2,22 | 6,76 | 1312 | | UPS | 74,99 | -0,23 | 75,16 | 1344 | | United Tech | 105,15 | +0,14 | 105,00 | 1590 | | Unitedhealth Gr | 96,50 | -0,10 | 96,60 | 2647 | | US Bancorp | 29,75 | +0,03 | 29,74 | 3155 | | Verizon Comm | 35,20 | +0,40 | 35,06 | 7021 | | Wachovia | 52,42 | -1,22 | 53,07 | 2990 | | Wal-Mart Stores | 47,18 | -0,69 | 47,51 | 7996 | | Walt Disney Co | 27,83 | -0,39 | 27,94 | 5450 | | Washington Mutual | 42,19 | -0,57 | 42,43 | 2738 | | Wells Fargo | 61,33 | +0,08 | 61,28 | 2972 | | Xerox Corp | 13,90 | -0,36 | 13,95 | 1403 |
|
