| Эмитент | Посл. | Изм. | Пред. | Объем | | сделка | (%) | закрытие | (тыс. шт.) | | Австралия (AUD) | | AMP | 6,6 | -1,05 | 6,7 | 17770 | | ANZ Banking Grp | 22,0 | +0,55 | 21,9 | 6267 | | CommonWealth Bank | 37,2 | -1,72 | 37,8 | 4133 | | National Australian Bank | 31,8 | +0,47 | 31,7 | 4737 | | Telstra Corp | 4,9 | +0,82 | 4,9 | 18239 | | Westpac Banking | 19,7 | +0,20 | 19,7 | 5989 | | Япония (JPY) | | Asahi Kasei | 528,0 | +0,96 | 523,0 | 2986 | | Daiwa Securities | 667,0 | -0,74 | 672,0 | 3569 | | Fuji Photo Film | 3390,0 | -0,59 | 3410,0 | 1316 | | Fujitsu Ltd | 584,0 | -1,18 | 591,0 | 9263 | | Honda Motor Co | 5330,0 | +0,19 | 5320,0 | 2363 | | Japan Telecom* | 221,0 | — | 221,0 | 1 | | Kao Corp | 2490,0 | -1,19 | 2520,0 | 1143 | | KDDI* | 491,0 | -1,01 | 496,0 | 13 | | Mitsubishi Fin Gr* | 904,0 | +0,44 | 900,0 | 28 | | Mitsubishi Chem | 313,0 | +0,64 | 311,0 | 11137 | | Mitsubishi Electric | 581,0 | +0,17 | 580,0 | 4365 | | NEC Corp | 592,0 | -0,67 | 596,0 | 12056 | | Nippon Steel Corp | 255,0 | -1,54 | 259,0 | 29987 | | Nissan Motor Co | 1080,0 | +0,75 | 1072,0 | 12536 | | NTT* | 443,0 | -0,89 | 447,0 | 17 | | NTT DoCoMo* | 168,0 | -1,18 | 170,0 | 67 | | Pioneer | 1775,0 | +0,51 | 1766,0 | 1485 | | Ricoh | 1700,0 | -0,76 | 1713,0 | 2604 | | Seikisui House | 1103,0 | +1,38 | 1088,0 | 2236 | | Shin-Etsu Chem | 4000,0 | — | 4000,0 | 745 | | Sony | 4090,0 | -0,73 | 4120,0 | 3124 | | Sumitomo Chem | 511,0 | +0,99 | 506,0 | 3628 | | TDK Corp | 7740,0 | -2,03 | 7900,0 | 674 | | Toshiba Corp | 446,0 | +0,68 | 443,0 | 12555 | | Toyota Motor Co | 3940,0 | +0,51 | 3920,0 | 3810 | | UFJ Holdings* | 550,0 | — | 550,0 | 20 | | Гонконг (HKD) | | Cheung Kong | 70,00 | -0,36 | 70,25 | 3499 | | China Mobile | 27,10 | +0,37 | 27,00 | 9619 | | China Unicom | 6,15 | — | 6,15 | 2552 | | CLP Holdings | 44,60 | +0,22 | 44,50 | 1298 | | CNOOC | 4,18 | -0,60 | 4,20 | 34415 | | Hang Seng Bank | 105,50 | — | 105,50 | 756 | | Henderson Land | 34,70 | +0,58 | 34,50 | 1929 | | HSBC Holdings | 124,00 | — | 124,00 | 5093 | | Hutchison | 67,25 | +0,37 | 67,00 | 3957 | | Франция (EUR) | | Alcatel | 9,07 | -1,41 | 9,20 | 9821 | | Axa | 19,85 | -0,55 | 19,96 | 6491 | | BNP Paribas | 55,50 | +0,63 | 55,15 | 2728 | | Bouygues | 31,15 | -1,02 | 31,47 | 1020 | | Danon | 74,80 | +0,20 | 74,65 | 685 | | EADS | 23,13 | -0,56 | 23,26 | 1272 | | France Telecom | 23,61 | -0,76 | 23,79 | 5860 | | Lafarge | 73,35 | -0,81 | 73,95 | 505 | | Michelin | 49,75 | -1,87 | 51,95 | 687 | | Peugeot | 48,00 | -0,54 | 48,26 | 675 | | Renault | 69,20 | -0,79 | 69,75 | 793 | | Sanofi-Synthelab | 71,85 | +0,84 | 71,25 | 3119 | | Schneider Elec | 58,35 | -0,51 | 58,65 | 545 | | STMicroelectronics | 11,65 | -0,94 | 11,76 | 5824 | | Total Fina Elf | 176,50 | +0,63 | 178,40 | 1791 | | Vivendi Universal | 24,63 | -0,81 | 24,83 | 4730 | | Великобритания (GBp) | | ARM Holdings | 107,33 | -1,38 | 108,50 | 12506 | | BAE System | 265,00 | -0,56 | 266,75 | 5923 | | Barclays | 546,50 | +0,18 | 545,50 | 22664 | | BP | 547,00 | +0,55 | 544,00 | 44985 | | BAT | 1053,00 | +0,33 | 1049,50 | 7839 | | British Airways | 273,50 | -1,26 | 277,00 | 12197 | | British Telecom | 214,26 | -0,69 | 216,00 | 42009 | | Cable & Wireless | 130,15 | -2,47 | 131,75 | 21594 | | Cadbury Schweppes | 544,60 | +1,58 | 537,50 | 14528 | | HSBC Hldg | 866,29 | +0,06 | 867,50 | 22375 | | Lloyds TSB Grp | 465,09 | -0,54 | 467,00 | 15262 | | Marks & Spencer | 340,94 | +1,56 | 337,00 | 18346 | | Prudential | 494,00 | -0,40 | 496,00 | 7314 | | Reuters Group | 384,13 | -1,41 | 390,25 | 11552 | | Rio Tinto | 1615,30 | +1,75 | 1604,00 | 7843 | | Sainsbury | 290,75 | +0,17 | 292,00 | 5814 | | Shell Trnpt | 479,50 | +0,63 | 476,50 | 53588 | | Unilever | 549,50 | -0,72 | 553,50 | 16810 | | Vodafone Airtch | 140,32 | -4,78 | 146,50 | 674494 | | Германия (EUR) | | Allianz AG | 93,29 | -0,01 | 93,30 | 1959 | | BASF | 53,48 | +1,08 | 52,91 | 2595 | | Bayer AG | 27,30 | +0,59 | 27,14 | 2177 | | BMW | 34,76 | -0,11 | 34,80 | 1716 | | Commerzbank AG | 16,40 | -1,44 | 16,64 | 2625 | | Daimler-Chrysler | 32,32 | -0,49 | 32,48 | 4246 | | Deutsche Bank n | 61,87 | -0,45 | 62,15 | 3089 | | Dt Telekom n | 15,18 | +0,20 | 15,15 | 26924 | | Hypovereinsbank | 19,32 | -2,47 | 19,81 | 3513 | | Infineon Tech | 7,14 | -2,06 | 7,29 | 10680 | | Merck KGaA | 62,83 | -0,14 | 62,92 | 197 | | Munich Re | 85,33 | -0,23 | 85,53 | 1012 | | Sap AG | 132,90 | +0,45 | 132,30 | 1832 | | Siemens | 58,70 | -0,51 | 59,00 | 3104 | | Volkswagen AG | 35,39 | -0,87 | 35,70 | 1811 | | Финляндия (EUR) | | Nokia | 13,88 | +0,07 | 13,87 | 32079 | | Stora Enso | 10,53 | -0,38 | 10,57 | 1123 | | Швейцария (CHF) | | Ciba Special | 74,60 | +0,27 | 74,40 | 255 | | Lonza Grp AG | 76,70 | -0,20 | 76,85 | 160 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 49,40 | — | 49,40 | 4697 | | Nestle | 327,50 | +0,54 | 325,75 | 1482 | | Novartis | 60,05 | +1,01 | 59,45 | 8388 | | Roche | 177,90 | +2,24 | 174,00 | 44 | | Swiss Re | 77,60 | +0,26 | 77,40 | 1145 | | UBS AG | 96,90 | -0,10 | 97,00 | 2210 | | Zurich Fin | 204,80 | -0,82 | 206,50 | 1008 | | Швеция (SEK) | | ABB | 46,80 | +0,43 | 46,60 | 2454 | | Electrolux | 158,50 | +1,28 | 156,50 | 3669 | | Ericsson | 23,20 | — | 23,20 | 129279 | | Nordea | 68,25 | +0,37 | 68,00 | 6951 | | Volvo | 294,50 | -0,34 | 295,50 | 991 | | Италия (EUR) | | Bank di Lavoro | 2,77 | +0,11 | 2,80 | 15 | | Fiat | 5,58 | -0,16 | 5,66 | 56 | | TIM | 4,66 | -0,11 | 4,69 | 0 | | Голландия (EUR) | | ABN Amro Hld | 18,85 | -0,26 | 18,90 | 6082 | | Aegon NV | 10,27 | +0,49 | 10,22 | 7493 | | Ahold Kon | 6,08 | -0,33 | 6,10 | 11010 | | Fortis | 22,78 | -0,39 | 22,87 | 3874 | | ING Grp | 22,29 | -0,36 | 22,37 | 7960 | | Philips | 20,75 | -0,95 | 20,95 | 4883 | | Royal Dutch | 46,96 | +0,56 | 46,70 | 7330 | | Канада (CAD) | | Alcan Inc | 38,18 | -1,09 | 38,60 | 651 | | Bank of Montreal | 56,12 | -0,04 | 56,14 | 407 | | Bank Nova Scotia | 39,92 | +0,33 | 39,79 | 793 | | BCE Inc | 28,81 | -0,72 | 29,02 | 480 | | Imperial Oil | 86,08 | +1,12 | 85,13 | 150 | | Loblaw Cos Ltd | 72,73 | -0,37 | 73,00 | 318 | | Nortel Networks | 3,33 | -0,89 | 3,36 | 3358 | | Royal Bank of Canada | 76,70 | +0,13 | 76,60 | 491 | | США ($) | | Abbott Labs | 48,79 | +0,18 | 48,70 | 1164 | | Agilent Tech | 23,68 | +0,21 | 23,63 | 693 | | Alcoa | 27,54 | -0,72 | 27,74 | 968 | | Allstate Corp | 57,77 | +0,03 | 57,75 | 662 | | Alltel | 56,91 | -0,58 | 57,24 | 299 | | Amer Electric Power | 35,42 | -0,53 | 35,61 | 454 | | Amer Express Co | 52,99 | -0,11 | 53,05 | 646 | | AIG | 53,33 | -0,22 | 53,45 | 1774 | | Amgen | 62,19 | +0,13 | 62,11 | 4327 | | Analog Devices | 36,37 | -0,44 | 36,53 | 957 | | Anheuser-Busch | 47,31 | +0,85 | 46,91 | 969 | | Time Warner Inc | 17,63 | -0,23 | 17,67 | 2905 | | Apple Comp Inc | 39,55 | -0,53 | 39,76 | 13199 | | Applied Materials | 16,42 | +2,43 | 16,03 | 17451 | | AT&T | 18,97 | -0,32 | 19,03 | 882 | | Automatic Data Proc | 44,14 | -0,92 | 44,55 | 512 | | Bank of America | 46,45 | -0,21 | 46,55 | 1860 | | Bank of New York | 28,84 | -0,35 | 28,94 | 828 | | Baxter Int | 37,33 | -0,48 | 37,51 | 1027 | | BCE Inc | 22,90 | -0,30 | 22,97 | 76 | | Bellsouth Corp | 26,55 | -0,56 | 26,70 | 1074 | | Berkshire cl a* | 85,01 | +1,82 | 83,49 | 1 | | Berkshire cl b* | 2,84 | +2,12 | 2,78 | 8 | | Boeing Co | 62,16 | +0,84 | 61,64 | 1217 | | Bristol Myers sq | 25,87 | -0,08 | 25,89 | 1518 | | Cardinal Health | 58,50 | -0,37 | 58,72 | 230 | | Carnival | 52,47 | -1,48 | 53,26 | 1417 | | Caterpillar Inc | 93,47 | -0,61 | 94,04 | 379 | | Charles Schwab | 11,38 | -1,73 | 11,58 | 1291 | | ChevronTexaco | 52,74 | +0,32 | 52,57 | 1825 | | Cigna | 96,71 | -0,23 | 96,93 | 395 | | Cisco | 19,70 | +0,77 | 19,55 | 23834 | | Citigroup | 47,55 | -0,08 | 47,59 | 3740 | | Coca-Cola Co | 44,93 | -0,09 | 44,97 | 1261 | | Colgate Palmoliv | 50,75 | +0,06 | 50,72 | 495 | | Costco Wholesale | 44,62 | +0,25 | 44,51 | 2093 | | Daimler-Chrysler | 40,59 | -0,73 | 40,89 | 138 | | Delta Air Lines | 3,22 | +0,31 | 3,21 | 482 | | Dow Chemical Co | 46,22 | -0,06 | 46,25 | 1029 | | Du Pont Co | 47,14 | -0,44 | 47,35 | 797 | | Eastman Kodak | 26,64 | -0,34 | 26,73 | 632 | | Eli Lilly | 58,95 | +0,39 | 58,72 | 1098 | | EMC Corp | 14,14 | -0,07 | 14,15 | 3317 | | Emerson Electric | 67,88 | -0,18 | 68,00 | 288 | | Exelon | 46,64 | -0,36 | 46,81 | 418 | | Exxon Mobil | 54,92 | +0,31 | 54,75 | 4512 | | Fannie Mae | 57,74 | +0,59 | 57,40 | 2157 | | First Data Corp | 38,47 | -0,47 | 38,65 | 473 | | Ford Motor Co | 9,90 | -2,65 | 10,17 | 4084 | | Gap Inc | 21,49 | -0,65 | 21,63 | 916 | | Genentech | 79,19 | +3,38 | 76,60 | 3731 | | General Elec Co | 37,08 | -0,27 | 37,18 | 4496 | | General Motors | 31,62 | -2,98 | 32,59 | 3356 | | Gillette Co | 53,58 | -0,70 | 53,96 | 2148 | | Goldman Sachs Gr | 99,20 | -1,48 | 100,69 | 1153 | | HJ Heinz Co | 37,61 | -0,19 | 37,68 | 438 | | Halliburton Co | 41,98 | +0,02 | 41,97 | 975 | | HCA-Healthcare | 53,92 | -0,09 | 53,97 | 861 | | Hewlett-Packard | 22,51 | -0,18 | 22,55 | 2335 | | Home Depot Inc | 39,71 | -0,63 | 39,96 | 2143 | | Honeywell Int | 37,12 | -0,38 | 37,26 | 548 | | Illinois Tool Works | 84,53 | -0,95 | 85,34 | 343 | | Intel Corp | 26,73 | +0,87 | 26,50 | 30303 | | IBM | 75,91 | -0,78 | 76,51 | 1954 | | Intl Paper | 33,15 | -0,96 | 33,47 | 822 | | Johnson&Johnson | 67,40 | +0,21 | 67,26 | 3192 | | J P Morgan Chase | 35,87 | -0,11 | 35,91 | 2191 | | Kimberly-Clark | 65,03 | -0,08 | 65,08 | 333 | | Kohls | 48,64 | -1,14 | 49,20 | 652 | | Kroger | 16,81 | -0,47 | 16,89 | 481 | | Lehman Brothers | 91,74 | -1,50 | 93,14 | 665 | | Lockheed Martin | 64,99 | +0,40 | 64,73 | 721 | | Lowes Cos | 56,97 | -0,71 | 57,38 | 1130 | | Lucent Tech | 2,86 | -1,04 | 2,89 | 6938 | | Marsh & McLennan | 29,29 | -1,55 | 29,75 | 594 | | MBNA Corp | 20,86 | -0,43 | 20,95 | 1535 | | McDonalds Corp | 31,20 | -0,38 | 31,32 | 1201 | | Medtronic | 53,24 | +0,60 | 52,92 | 1398 | | Merck & Co | 33,23 | +1,16 | 32,85 | 2314 | | Merrill Lynch | 54,33 | -1,49 | 55,15 | 1408 | | Metlife Inc | 44,06 | +0,57 | 43,81 | 804 | | Micron Tech | 10,80 | +1,03 | 10,69 | 2388 | | Microsoft | 25,77 | -0,31 | 25,85 | 24049 | | Minnesota Mining | 78,25 | -0,36 | 78,53 | 915 | | MS Dean Witter | 49,18 | -1,42 | 49,89 | 2131 | | Motorola Inc | 17,37 | -0,29 | 17,42 | 3096 | | Occidental Petr | 69,30 | -0,52 | 69,66 | 749 | | Omnicom Group | 82,92 | -0,83 | 83,61 | 398 | | Oracle Corp | 12,72 | +0,16 | 12,70 | 16172 | | Pfizer Inc | 28,87 | +0,38 | 28,76 | 4530 | | Philip Morris | 67,70 | -0,35 | 67,94 | 1576 | | Raytheon Co | 39,07 | +0,05 | 39,05 | 567 | | SBC Comms | 23,58 | -0,51 | 23,70 | 1942 | | Schering-plough | 20,14 | +1,46 | 19,85 | 1531 | | Sprint | 22,52 | -0,27 | 22,58 | 3132 | | Tenet Healthcare | 12,20 | -1,69 | 12,41 | 461 | | Texas Instrument | 27,36 | -0,07 | 27,38 | 4293 | | Textron Inc | 77,67 | -0,61 | 78,15 | 170 | | Time Warner Inc | 17,63 | -0,23 | 17,67 | 2905 | | Tyco Int | 29,82 | -0,17 | 29,87 | 2135 | | Unisys Corp | 6,92 | -0,86 | 6,98 | 289 | | UPS | 74,89 | -0,56 | 75,31 | 565 | | United Tech | 106,40 | -1,15 | 107,64 | 909 | | Unitedhealth Gr | 97,55 | +0,14 | 97,41 | 915 | | US Bancorp | 29,50 | -0,37 | 29,61 | 871 | | Verizon Comm | 35,27 | -0,23 | 35,35 | 1676 | | Wachovia | 52,07 | -0,36 | 52,26 | 887 | | Wal-Mart Stores | 47,66 | -0,40 | 47,85 | 2923 | | Walt Disney Co | 27,59 | +0,15 | 27,55 | 1290 | | Washington Mutual | 41,88 | -0,29 | 42,00 | 685 | | Wells Fargo | 60,99 | -0,67 | 61,40 | 1096 | | Xerox Corp | 13,81 | -0,86 | 13,93 | 855 |
|
