| Эмитент | Посл. | Изм. | Пред. | Объем | | сделка | (%) | закрытие | (тыс. шт.) | | Австралия (AUD) | | AMP | 6,6 | +0,15 | 6,6 | 4890 | | ANZ Banking Grp | 21,9 | -0,55 | 22,0 | 3678 | | CommonWealth Bank | 37,1 | -0,22 | 37,2 | 1878 | | National Australian Bank | 31,7 | -0,57 | 31,8 | 3688 | | Telstra Corp | 4,9 | +0,20 | 4,9 | 9955 | | Westpac Banking | 19,8 | +0,30 | 19,7 | 2775 | | Япония (JPY) | | Asahi Kasei | 517,0 | -2,08 | 528,0 | 1863 | | Daiwa Securities | 668,0 | +0,15 | 667,0 | 4781 | | Fuji Photo Film | 3390,0 | — | 3390,0 | 1138 | | Fujitsu Ltd | 568,0 | -2,74 | 584,0 | 11273 | | Honda Motor Co | 5300,0 | -0,56 | 5330,0 | 1832 | | Japan Telecom* | 217,0 | -1,81 | 221,0 | 1 | | Kao Corp | 2470,0 | -0,80 | 2490,0 | 623 | | KDDI* | 489,0 | -0,41 | 491,0 | 13 | | Mitsubishi Fin Gr* | 904,0 | — | 904,0 | 22 | | Mitsubishi Chem | 307,0 | -1,92 | 313,0 | 7149 | | Mitsubishi Electric | 570,0 | -1,89 | 581,0 | 4438 | | NEC Corp | 582,0 | -1,69 | 592,0 | 13188 | | Nippon Steel Corp | 244,0 | -4,31 | 255,0 | 120883 | | Nissan Motor Co | 1075,0 | -0,46 | 1080,0 | 8216 | | NTT* | 436,0 | -1,58 | 443,0 | 11 | | NTT DoCoMo* | 166,0 | -1,19 | 168,0 | 63 | | Pioneer | 1758,0 | -0,96 | 1775,0 | 2313 | | Ricoh | 1699,0 | -0,06 | 1700,0 | 2515 | | Seikisui House | 1073,0 | -2,72 | 1103,0 | 2313 | | Shin-Etsu Chem | 3950,0 | -1,25 | 4000,0 | 678 | | Sony | 4050,0 | -0,98 | 4090,0 | 2341 | | Sumitomo Chem | 493,0 | -3,52 | 511,0 | 6281 | | TDK Corp | 7730,0 | -0,13 | 7740,0 | 603 | | Toshiba Corp | 440,0 | -1,35 | 446,0 | 6711 | | Toyota Motor Co | 3940,0 | — | 3940,0 | 4049 | | UFJ Holdings* | 550,0 | — | 550,0 | 16 | | Гонконг (HKD) | | Cheung Kong | 69,25 | -1,07 | 70,00 | 5678 | | China Mobile | 26,70 | -1,48 | 27,10 | 23927 | | China Unicom | 6,00 | -2,44 | 6,15 | 10956 | | CLP Holdings | 44,20 | -0,90 | 44,60 | 3299 | | CNOOC | 4,10 | -1,80 | 4,18 | 65975 | | Hang Seng Bank | 105,00 | -0,47 | 105,50 | 2364 | | Henderson Land | 34,20 | -1,44 | 34,70 | 3021 | | HSBC Holdings | 123,00 | -0,81 | 124,00 | 19457 | | Hutchison | 66,50 | -1,12 | 67,25 | 8278 | | Франция (EUR) | | Alcatel | 8,90 | -1,87 | 9,07 | 8315 | | Axa | 19,69 | -0,81 | 19,85 | 4057 | | BNP Paribas | 55,35 | -0,27 | 55,50 | 2984 | | Bouygues | 31,48 | +1,06 | 31,15 | 950 | | Danon | 74,75 | -0,07 | 74,80 | 697 | | EADS | 23,17 | +0,17 | 23,13 | 1040 | | France Telecom | 23,57 | -0,17 | 23,61 | 5543 | | Lafarge | 73,65 | +0,41 | 73,35 | 671 | | Michelin | 49,98 | +0,46 | 49,75 | 545 | | Peugeot | 47,72 | -0,58 | 48,00 | 1312 | | Renault | 69,50 | +0,43 | 69,20 | 773 | | Sanofi-Synthelab | 72,00 | +0,21 | 71,85 | 2847 | | Schneider Elec | 58,50 | +0,26 | 58,35 | 634 | | STMicroelectronics | 11,62 | -0,26 | 11,65 | 5262 | | Total Fina Elf | 177,40 | +0,51 | 176,50 | 1731 | | Vivendi Universal | 24,70 | +0,28 | 24,63 | 3994 | | Великобритания (GBp) | | ARM Holdings | 106,89 | -0,23 | 107,00 | 45988 | | BAE System | 264,03 | -0,47 | 265,25 | 9926 | | Barclays | 547,33 | +0,64 | 546,50 | 23527 | | BP | 546,80 | +0,91 | 547,00 | 49506 | | BAT | 1039,50 | -1,23 | 1053,00 | 6927 | | British Airways | 272,37 | +0,46 | 273,50 | 15502 | | British Telecom | 212,81 | -0,70 | 214,50 | 24612 | | Cable & Wireless | 129,50 | +0,58 | 128,50 | 18603 | | Cadbury Schweppes | 540,13 | -0,92 | 546,00 | 6219 | | HSBC Hldg | 865,75 | -0,35 | 868,00 | 19578 | | Lloyds TSB Grp | 466,00 | +0,32 | 464,50 | 18092 | | Marks & Spencer | 337,10 | -1,31 | 342,25 | 9897 | | Prudential | 491,85 | -0,30 | 494,00 | 7848 | | Reuters Group | 383,75 | -0,45 | 384,75 | 5106 | | Rio Tinto | 1632,66 | -1,65 | 1632,00 | 4366 | | Sainsbury | 283,40 | -3,25 | 292,50 | 11097 | | Shell Trnpt | 479,00 | +0,52 | 479,50 | 29265 | | Unilever | 547,25 | -0,36 | 549,50 | 10462 | | Vodafone Airtch | 139,75 | -1,25 | 139,50 | 362218 | | Германия (EUR) | | Allianz AG | 93,49 | +0,21 | 93,29 | 2165 | | BASF | 53,61 | +0,24 | 53,48 | 2546 | | Bayer AG | 27,15 | -0,55 | 27,30 | 2787 | | BMW | 34,60 | -0,46 | 34,76 | 2248 | | Commerzbank AG | 16,28 | -0,73 | 16,40 | 3019 | | Daimler-Chrysler | 32,01 | -0,96 | 32,32 | 4048 | | Deutsche Bank n | 61,78 | -0,15 | 61,87 | 2733 | | Dt Telekom n | 15,15 | -0,20 | 15,18 | 18493 | | Hypovereinsbank | 19,19 | -0,67 | 19,32 | 4734 | | Infineon Tech | 7,00 | -1,96 | 7,14 | 9608 | | Merck KGaA | 62,35 | -0,76 | 62,83 | 302 | | Munich Re | 85,01 | -0,38 | 85,33 | 1321 | | Sap AG | 132,50 | -0,30 | 132,90 | 1489 | | Siemens | 58,60 | -0,17 | 58,70 | 3660 | | Volkswagen AG | 35,16 | -0,65 | 35,39 | 1722 | | Финляндия (EUR) | | Nokia | 13,57 | -2,23 | 13,88 | 40606 | | Stora Enso | 10,54 | +0,09 | 10,53 | 991 | | Швейцария (CHF) | | Ciba Special | 74,05 | -0,74 | 74,60 | 212 | | Lonza Grp AG | 76,70 | — | 76,70 | 213 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 49,00 | -0,81 | 49,40 | 9758 | | Nestle | 328,75 | +0,38 | 327,50 | 1620 | | Novartis | 60,90 | +1,42 | 60,05 | 17359 | | Roche | 177,50 | -0,22 | 177,90 | 14 | | Swiss Re | 77,50 | -0,13 | 77,60 | 692 | | UBS AG | 96,35 | -0,57 | 96,90 | 2586 | | Zurich Fin | 204,30 | -0,24 | 204,80 | 501 | | Швеция (SEK) | | ABB | 47,00 | +0,43 | 46,80 | 3520 | | Electrolux | 159,00 | +0,32 | 158,50 | 1486 | | Ericsson | 23,00 | -0,86 | 23,20 | 107161 | | Nordea | 67,75 | -0,73 | 68,25 | 9654 | | Volvo | 297,50 | +1,02 | 294,50 | 1278 | | Италия (EUR) | | Bank di Lavoro | 2,76 | -0,07 | 2,76 | 16468 | | Fiat | 5,55 | -0,70 | 5,59 | 4708 | | TIM | 4,60 | -1,50 | 4,67 | 6877 | | Голландия (EUR) | | ABN Amro Hld | 18,71 | -0,74 | 18,85 | 5063 | | Aegon NV | 10,37 | +0,97 | 10,27 | 9617 | | Ahold Kon | 6,13 | +0,82 | 6,08 | 6266 | | Fortis | 22,80 | +0,09 | 22,78 | 4604 | | ING Grp | 22,37 | +0,36 | 22,29 | 6730 | | Philips | 20,60 | -0,72 | 20,75 | 4937 | | Royal Dutch | 47,05 | +0,19 | 46,96 | 6577 | | Канада (CAD) | | Alcan Inc | 37,63 | -1,62 | 38,25 | 753 | | Bank of Montreal | 55,83 | -0,41 | 56,06 | 942 | | Bank Nova Scotia | 39,86 | -0,47 | 40,05 | 518 | | BCE Inc | 28,98 | +0,45 | 28,85 | 1594 | | Imperial Oil | 87,60 | +1,10 | 86,65 | 121 | | Loblaw Cos Ltd | 72,61 | -0,07 | 72,66 | 94 | | Nortel Networks | 3,24 | -2,70 | 3,33 | 2991 | | Royal Bank of Canada | 75,80 | -1,30 | 76,80 | 660 | | США ($) | | Abbott Labs | 48,50 | -0,35 | 48,67 | 691 | | Agilent Tech | 23,46 | -1,80 | 23,89 | 409 | | Alcoa | 27,17 | -1,06 | 27,46 | 1146 | | Allstate Corp | 58,27 | +0,02 | 58,26 | 638 | | Alltel | 56,80 | -0,39 | 57,02 | 172 | | Amer Electric Power | 35,34 | -0,59 | 35,55 | 167 | | Amer Express Co | 52,55 | -0,66 | 52,90 | 490 | | AIG | 53,69 | -0,20 | 53,80 | 2910 | | Amgen | 62,44 | -0,14 | 62,53 | 1836 | | Analog Devices | 36,28 | -1,28 | 36,85 | 588 | | Anheuser-Busch | 47,36 | +0,38 | 47,18 | 1011 | | Time Warner Inc | 17,51 | -1,19 | 17,72 | 2196 | | Apple Comp Inc | 39,68 | -0,05 | 39,70 | 6470 | | Applied Materials | 16,36 | -0,73 | 16,48 | 9402 | | AT&T | 18,95 | -0,16 | 18,98 | 545 | | Automatic Data Proc | 44,10 | -1,01 | 44,55 | 314 | | Bank of America | 46,42 | -0,41 | 46,61 | 1036 | | Bank of New York | 28,76 | -0,31 | 28,85 | 483 | | Baxter Int | 36,94 | -0,51 | 37,13 | 461 | | BCE Inc | 22,92 | -0,17 | 22,96 | 37 | | Bellsouth Corp | 26,52 | -0,23 | 26,58 | 873 | | Berkshire cl a* | 85,55 | +0,06 | 85,50 | 1 | | Berkshire cl b* | 2,85 | -0,19 | 2,86 | 5 | | Boeing Co | 61,28 | -1,56 | 62,25 | 1193 | | Bristol Myers sq | 25,64 | -0,85 | 25,86 | 1061 | | Cardinal Health | 58,35 | -0,43 | 58,60 | 149 | | Carnival | 52,34 | -0,61 | 52,66 | 651 | | Caterpillar Inc | 92,67 | -1,24 | 93,83 | 524 | | Charles Schwab | 11,27 | -1,40 | 11,43 | 611 | | ChevronTexaco | 53,12 | +0,89 | 52,65 | 1961 | | Cigna | 96,56 | -0,45 | 97,00 | 216 | | Cisco | 19,74 | -1,30 | 20,00 | 30505 | | Citigroup | 47,37 | -0,71 | 47,71 | 2322 | | Coca-Cola Co | 44,92 | -0,22 | 45,02 | 869 | | Colgate Palmoliv | 50,42 | -0,77 | 50,81 | 364 | | Costco Wholesale | 44,82 | +0,63 | 44,54 | 837 | | Daimler-Chrysler | 40,42 | -0,59 | 40,66 | 69 | | Delta Air Lines | 3,33 | +1,83 | 3,27 | 439 | | Dow Chemical Co | 45,88 | -1,21 | 46,44 | 1031 | | Du Pont Co | 46,52 | -1,19 | 47,08 | 597 | | Eastman Kodak | 26,45 | -0,56 | 26,60 | 376 | | Eli Lilly | 58,59 | -0,05 | 58,62 | 651 | | EMC Corp | 14,08 | -0,98 | 14,22 | 1761 | | Emerson Electric | 66,90 | -1,33 | 67,80 | 487 | | Exelon | 46,56 | -0,28 | 46,69 | 383 | | Exxon Mobil | 55,48 | +0,80 | 55,04 | 4279 | | Fannie Mae | 57,83 | -0,29 | 58,00 | 988 | | First Data Corp | 37,98 | -1,02 | 38,37 | 373 | | Ford Motor Co | 9,93 | -0,50 | 9,98 | 3398 | | Gap Inc | 21,48 | -0,05 | 21,49 | 866 | | Genentech | 77,61 | -1,26 | 78,60 | 1151 | | General Elec Co | 36,81 | -0,70 | 37,07 | 3588 | | General Motors | 31,45 | -0,76 | 31,69 | 1354 | | Gillette Co | 53,18 | -0,73 | 53,57 | 577 | | Goldman Sachs Gr | 98,50 | -1,08 | 99,58 | 1409 | | HJ Heinz Co | 37,32 | -0,90 | 37,66 | 236 | | Halliburton Co | 42,82 | +1,23 | 42,30 | 1139 | | HCA-Healthcare | 52,95 | -1,29 | 53,64 | 382 | | Hewlett-Packard | 22,63 | -0,40 | 22,72 | 2161 | | Home Depot Inc | 39,35 | -1,25 | 39,85 | 1733 | | Honeywell Int | 36,71 | -1,50 | 37,27 | 622 | | Illinois Tool Works | 84,18 | -0,96 | 85,00 | 249 | | Intel Corp | 26,84 | -0,44 | 26,96 | 29804 | | IBM | 75,57 | -0,32 | 75,81 | 1635 | | Intl Paper | 32,48 | -1,69 | 33,04 | 1232 | | Johnson&Johnson | 67,49 | -0,16 | 67,60 | 1163 | | J P Morgan Chase | 35,81 | -0,22 | 35,89 | 1290 | | Kimberly-Clark | 64,66 | -0,81 | 65,19 | 239 | | Kohls | 48,49 | +0,33 | 48,33 | 503 | | Kroger | 16,79 | — | 16,79 | 450 | | Lehman Brothers | 91,40 | -0,94 | 92,27 | 744 | | Lockheed Martin | 64,82 | -0,38 | 65,07 | 369 | | Lowes Cos | 56,79 | -1,03 | 57,38 | 1133 | | Lucent Tech | 2,78 | -2,46 | 2,85 | 7686 | | Marsh & McLennan | 29,35 | -0,27 | 29,43 | 362 | | MBNA Corp | 20,81 | +0,10 | 20,79 | 1279 | | McDonalds Corp | 30,88 | +0,03 | 30,87 | 1049 | | Medtronic | 52,53 | -0,47 | 52,78 | 1383 | | Merck & Co | 32,66 | -0,24 | 32,74 | 1516 | | Merrill Lynch | 54,15 | -0,48 | 54,41 | 1112 | | Metlife Inc | 44,10 | -0,32 | 44,24 | 421 | | Micron Tech | 10,77 | -0,65 | 10,84 | 868 | | Microsoft | 25,59 | -0,62 | 25,75 | 16979 | | Minnesota Mining | 77,74 | -0,58 | 78,19 | 537 | | MS Dean Witter | 49,33 | -0,16 | 49,41 | 1681 | | Motorola Inc | 17,13 | -1,38 | 17,37 | 2278 | | Occidental Petr | 71,03 | +1,28 | 70,13 | 929 | | Omnicom Group | 82,61 | -0,59 | 83,10 | 184 | | Oracle Corp | 12,72 | -0,62 | 12,80 | 10950 | | Pfizer Inc | 28,55 | -1,01 | 28,84 | 3376 | | Philip Morris | 67,77 | -0,34 | 68,00 | 1013 | | Raytheon Co | 38,88 | -0,74 | 39,17 | 243 | | SBC Comms | 23,54 | -0,30 | 23,61 | 1129 | | Schering-plough | 19,97 | -0,15 | 20,00 | 1290 | | Sprint | 22,57 | -0,04 | 22,58 | 1695 | | Tenet Healthcare | 11,93 | -1,49 | 12,11 | 1134 | | Texas Instrument | 27,27 | -0,94 | 27,53 | 1986 | | Textron Inc | 76,53 | -1,71 | 77,86 | 217 | | Time Warner Inc | 17,51 | -1,19 | 17,72 | 2196 | | Tyco Int | 29,31 | -1,28 | 29,69 | 1643 | | Unisys Corp | 6,95 | +0,14 | 6,94 | 659 | | UPS | 74,64 | -1,02 | 75,41 | 399 | | United Tech | 106,56 | -0,41 | 107,00 | 563 | | Unitedhealth Gr | 96,70 | -0,63 | 97,31 | 541 | | US Bancorp | 29,22 | -0,51 | 29,37 | 766 | | Verizon Comm | 35,40 | +0,57 | 35,20 | 2047 | | Wachovia | 51,93 | -0,42 | 52,15 | 427 | | Wal-Mart Stores | 47,36 | -0,61 | 47,65 | 1999 | | Walt Disney Co | 27,56 | -0,36 | 27,66 | 1340 | | Washington Mutual | 41,65 | -0,81 | 41,99 | 298 | | Wells Fargo | 60,69 | -0,56 | 61,03 | 555 | | Xerox Corp | 13,86 | -1,14 | 14,02 | 760 |
|
