| Эмитент | Посл. | Изм. | Пред. | Объем | | сделка | (%) | закрытие | (тыс. шт.) | | Австралия (AUD) | | AMP | 6,8 | +0,15 | 6,8 | 19499 | | ANZ Banking Grp | 21,9 | -0,09 | 21,9 | 5561 | | CommonWealth Bank | 37,4 | -0,27 | 37,5 | 4626 | | National Australian Bank | 31,7 | -0,25 | 31,8 | 14456 | | Telstra Corp | 5,0 | +2,03 | 4,9 | 32851 | | Westpac Banking | 19,8 | -0,40 | 19,9 | 7936 | | Япония (JPY) | | Asahi Kasei | 521,0 | -0,19 | 522,0 | 1929 | | Daiwa Securities | 670,0 | +2,13 | 656,0 | 5091 | | Fuji Photo Film | 3400,0 | +1,19 | 3360,0 | 1414 | | Fujitsu Ltd | 578,0 | +1,58 | 569,0 | 7076 | | Honda Motor Co | 5340,0 | +1,91 | 5240,0 | 2158 | | Japan Telecom* | 235,0 | +2,17 | 230,0 | 2 | | Kao Corp | 2505,0 | +0,40 | 2495,0 | 866 | | KDDI* | 492,0 | +0,82 | 488,0 | 16 | | Mitsubishi Fin Gr* | 882,0 | -0,79 | 889,0 | 21 | | Mitsubishi Chem | 312,0 | +1,30 | 308,0 | 7849 | | Mitsubishi Electric | 575,0 | -0,17 | 576,0 | 6257 | | NEC Corp | 587,0 | +0,69 | 583,0 | 10927 | | Nippon Steel Corp | 248,0 | +0,81 | 246,0 | 34797 | | Nissan Motor Co | 1088,0 | +1,87 | 1068,0 | 8132 | | NTT* | 437,0 | -0,46 | 439,0 | 12 | | NTT DoCoMo* | 167,0 | +0,60 | 166,0 | 59 | | Pioneer | 1762,0 | +1,44 | 1737,0 | 1639 | | Ricoh | 1777,0 | +2,30 | 1737,0 | 5573 | | Seikisui House | 1063,0 | -0,37 | 1067,0 | 2009 | | Shin-Etsu Chem | 4010,0 | +2,56 | 3910,0 | 2094 | | Sony | 4070,0 | +0,99 | 4030,0 | 2911 | | Sumitomo Chem | 509,0 | +1,39 | 502,0 | 4620 | | TDK Corp | 7980,0 | +2,57 | 7780,0 | 1137 | | Toshiba Corp | 448,0 | +1,36 | 442,0 | 10076 | | Toyota Motor Co | 3900,0 | +0,26 | 3890,0 | 4489 | | UFJ Holdings* | 538,0 | -0,55 | 541,0 | 19 | | Гонконг (HKD) | | Cheung Kong | 70,00 | +1,08 | 69,25 | 3659 | | China Mobile | 27,30 | +2,25 | 26,70 | 16033 | | China Unicom | 6,15 | +2,50 | 6,00 | 4130 | | CLP Holdings | 44,70 | +0,90 | 44,30 | 3651 | | CNOOC | 4,20 | +2,44 | 4,10 | 42035 | | Hang Seng Bank | 104,50 | +0,48 | 104,00 | 1673 | | Henderson Land | 34,60 | +1,47 | 34,10 | 2715 | | HSBC Holdings | 123,50 | — | 123,50 | 4937 | | Hutchison | 67,00 | +0,75 | 66,50 | 7906 | | Франция (EUR) | | Alcatel | 8,85 | -0,23 | 8,87 | 9326 | | Axa | 19,89 | +0,10 | 19,87 | 5190 | | BNP Paribas | 56,90 | +1,88 | 55,85 | 4416 | | Bouygues | 31,38 | -0,88 | 31,66 | 908 | | Danon | 75,10 | -0,40 | 75,40 | 664 | | EADS | 23,75 | +0,59 | 23,61 | 2380 | | France Telecom | 23,48 | -0,89 | 23,69 | 5777 | | Lafarge | 73,65 | -0,47 | 74,00 | 553 | | Michelin | 49,81 | -0,88 | 50,25 | 464 | | Peugeot | 48,00 | +0,04 | 47,98 | 830 | | Renault | 69,55 | -0,86 | 70,15 | 876 | | Sanofi-Synthelab | 72,45 | -0,96 | 73,15 | 2367 | | Schneider Elec | 58,25 | -0,94 | 58,80 | 878 | | STMicroelectronics | 12,20 | +1,33 | 12,04 | 12842 | | Total Fina Elf | 179,50 | +0,28 | 179,00 | 1459 | | Vivendi Universal | 24,65 | -0,68 | 24,82 | 4512 | | Великобритания (GBp) | | ARM Holdings | 108,39 | -0,92 | 108,50 | 11005 | | BAE System | 268,00 | +0,37 | 267,00 | 18899 | | Barclays | 522,00 | -1,14 | 528,00 | 38538 | | BP | 557,00 | -0,62 | 560,50 | 35989 | | BAT | 1044,00 | -0,57 | 1050,00 | 3325 | | British Airways | 276,27 | +0,09 | 275,75 | 12541 | | British Telecom | 214,13 | -1,05 | 215,25 | 38708 | | Cable & Wireless | 136,71 | -1,83 | 136,50 | 30470 | | Cadbury Schweppes | 547,96 | +0,18 | 548,50 | 6282 | | HSBC Hldg | 868,00 | -0,23 | 870,00 | 26776 | | Lloyds TSB Grp | 458,00 | — | 458,00 | 15628 | | Marks & Spencer | 342,50 | -0,22 | 339,50 | 7096 | | Prudential | 492,50 | -0,20 | 493,50 | 10951 | | Reuters Group | 384,25 | -1,98 | 392,00 | 6716 | | Rio Tinto | 1618,00 | -0,61 | 1628,00 | 5789 | | Sainsbury | 287,65 | +1,14 | 284,25 | 7996 | | Shell Trnpt | 485,50 | -0,41 | 487,50 | 26770 | | Unilever | 549,67 | -0,27 | 551,00 | 7477 | | Vodafone Airtch | 138,25 | -0,36 | 138,75 | 211267 | | Германия (EUR) | | Allianz AG | 94,25 | -0,13 | 94,37 | 1710 | | BASF | 53,68 | +0,13 | 53,61 | 1693 | | Bayer AG | 27,27 | +0,18 | 27,22 | 2623 | | BMW | 34,94 | +0,37 | 34,81 | 1232 | | Commerzbank AG | 17,15 | +1,24 | 16,94 | 7510 | | Daimler-Chrysler | 32,33 | +0,22 | 32,26 | 3197 | | Deutsche Bank n | 62,52 | +0,51 | 62,20 | 2635 | | Dt Telekom n | 15,12 | -0,46 | 15,19 | 17286 | | Hypovereinsbank | 20,18 | +0,05 | 20,17 | 15359 | | Infineon Tech | 7,20 | +1,12 | 7,12 | 8516 | | Merck KGaA | 63,41 | +1,05 | 62,75 | 252 | | Munich Re | 86,80 | -0,10 | 86,89 | 1278 | | Sap AG | 133,80 | +0,28 | 133,42 | 1005 | | Siemens | 58,85 | +0,15 | 58,76 | 3157 | | Volkswagen AG | 35,40 | -0,56 | 35,60 | 1564 | | Финляндия (EUR) | | Nokia | 13,69 | — | 13,69 | 23375 | | Stora Enso | 10,68 | +1,62 | 10,51 | 2019 | | Швейцария (CHF) | | Ciba Special | 75,20 | +1,69 | 73,95 | 887 | | Lonza Grp AG | 76,60 | +0,26 | 76,40 | 235 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 49,40 | +0,20 | 49,30 | 4672 | | Nestle | 332,25 | — | 332,25 | 879 | | Novartis | 61,40 | +0,16 | 61,30 | 4528 | | Roche | 180,90 | +1,12 | 178,90 | 32 | | Swiss Re | 77,65 | -1,02 | 78,45 | 1456 | | UBS AG | 97,20 | +0,62 | 96,60 | 2529 | | Zurich Fin | 207,20 | +0,19 | 206,80 | 738 | | Швеция (SEK) | | ABB | 48,70 | +2,10 | 47,70 | 6202 | | Electrolux | 161,50 | +0,94 | 160,00 | 2560 | | Ericsson | 23,10 | -0,43 | 23,20 | 61543 | | Nordea | 67,75 | +0,37 | 67,50 | 6079 | | Volvo | 303,50 | +1,00 | 300,50 | 1930 | | Италия (EUR) | | Bank di Lavoro | 2,76 | +0,89 | 2,74 | 30784 | | Fiat | 5,49 | -1,84 | 5,59 | 4706 | | TIM | 4,55 | -1,14 | 4,60 | 7930 | | Голландия (EUR) | | ABN Amro Hld | 18,78 | -0,11 | 18,80 | 5022 | | Aegon NV | 10,51 | +0,86 | 10,42 | 10220 | | Ahold Kon | 6,18 | +0,32 | 6,16 | 4294 | | Fortis | 21,92 | +0,55 | 22,84 | 7149 | | ING Grp | 22,70 | +0,31 | 22,63 | 5599 | | Philips | 20,84 | +0,19 | 20,80 | 3696 | | Royal Dutch | 47,43 | -0,23 | 47,54 | 4211 | | Канада (CAD) | | Alcan Inc | 38,31 | -0,05 | 38,33 | 631 | | Bank of Montreal | 55,38 | -0,22 | 55,50 | 312 | | Bank Nova Scotia | 39,38 | -0,30 | 39,50 | 646 | | BCE Inc | 28,80 | -0,69 | 29,00 | 351 | | Imperial Oil | 89,26 | +1,26 | 88,15 | 53 | | Loblaw Cos Ltd | 72,91 | -0,12 | 73,00 | 31 | | Nortel Networks | 3,37 | +0,60 | 3,35 | 1343 | | Royal Bank of Canada | 75,45 | -0,72 | 76,00 | 1077 | | США ($) | | Abbott Labs | 48,13 | -0,19 | 48,22 | 529 | | Agilent Tech | 23,75 | -0,04 | 23,76 | 207 | | Alcoa | 27,41 | +0,26 | 27,34 | 873 | | Allstate Corp | 57,98 | -0,77 | 58,43 | 647 | | Alltel | 57,87 | +0,36 | 57,66 | 474 | | Amer Electric Power | 35,28 | -0,42 | 35,43 | 421 | | Amer Express Co | 53,15 | +0,51 | 52,88 | 678 | | AIG | 56,60 | +1,60 | 55,71 | 6397 | | Amgen | 62,75 | +0,08 | 62,70 | 1879 | | Analog Devices | 36,49 | -1,35 | 36,99 | 652 | | Anheuser-Busch | 47,74 | +0,15 | 47,67 | 500 | | Time Warner Inc | 17,53 | -0,23 | 17,57 | 2292 | | Apple Comp Inc | 40,28 | -1,13 | 40,74 | 6715 | | Applied Materials | 16,43 | -1,56 | 16,69 | 8739 | | AT&T | 19,01 | -0,26 | 19,06 | 555 | | Automatic Data Proc | 44,40 | +0,09 | 44,36 | 293 | | Bank of America | 46,46 | -0,54 | 46,71 | 1976 | | Bank of New York | 29,00 | +0,31 | 28,91 | 561 | | Baxter Int | 36,98 | +0,11 | 36,94 | 452 | | BCE Inc | 22,90 | +0,22 | 22,85 | 35 | | Bellsouth Corp | 26,80 | +0,41 | 26,69 | 540 | | Berkshire cl a* | 85,10 | +0,41 | 84,75 | 1 | | Berkshire cl b* | 2,83 | +0,43 | 2,82 | 5 | | Boeing Co | 62,91 | -0,13 | 62,99 | 1180 | | Bristol Myers sq | 25,48 | -0,47 | 25,60 | 1009 | | Cardinal Health | 57,91 | -0,38 | 58,13 | 329 | | Carnival | 52,78 | -0,68 | 53,14 | 532 | | Caterpillar Inc | 93,94 | -0,52 | 94,43 | 316 | | Charles Schwab | 11,37 | +0,53 | 11,31 | 609 | | ChevronTexaco | 54,15 | +0,80 | 53,72 | 1633 | | Cigna | 98,77 | +0,04 | 98,73 | 276 | | Cisco | 19,77 | -0,65 | 19,90 | 13934 | | Citigroup | 47,31 | -0,15 | 47,38 | 3412 | | Coca-Cola Co | 44,85 | -0,09 | 44,89 | 940 | | Colgate Palmoliv | 50,14 | -0,30 | 50,29 | 335 | | Costco Wholesale | 45,41 | -0,18 | 45,49 | 1300 | | Daimler-Chrysler | 40,59 | +0,17 | 40,52 | 88 | | Delta Air Lines | 4,15 | +7,24 | 3,87 | 4089 | | Dow Chemical Co | 46,00 | — | 46,00 | 513 | | Du Pont Co | 46,94 | -0,19 | 47,03 | 487 | | Eastman Kodak | 26,80 | +0,98 | 26,79 | 461 | | Eli Lilly | 59,14 | +0,07 | 59,10 | 861 | | EMC Corp | 14,19 | +0,35 | 14,14 | 1862 | | Emerson Electric | 67,09 | +0,13 | 67,00 | 183 | | Exelon | 46,84 | +0,04 | 46,82 | 406 | | Exxon Mobil | 56,46 | +0,43 | 56,22 | 2644 | | Fannie Mae | 59,86 | +0,83 | 59,37 | 1939 | | First Data Corp | 38,31 | +0,50 | 38,12 | 461 | | Ford Motor Co | 10,18 | +1,50 | 10,03 | 3802 | | Gap Inc | 21,18 | -0,84 | 21,36 | 811 | | Genentech | 78,72 | -0,04 | 78,75 | 652 | | General Elec Co | 36,91 | -0,08 | 36,94 | 2473 | | General Motors | 31,83 | -0,38 | 31,95 | 959 | | Gillette Co | 53,06 | -0,67 | 53,42 | 1064 | | Goldman Sachs Gr | 96,00 | -0,62 | 96,60 | 1832 | | HJ Heinz Co | 37,04 | -0,94 | 37,39 | 290 | | Halliburton Co | 42,90 | +0,56 | 42,66 | 601 | | HCA-Healthcare | 53,79 | +0,07 | 53,75 | 645 | | Hewlett-Packard | 22,81 | -0,83 | 23,00 | 1867 | | Home Depot Inc | 39,87 | -0,13 | 39,92 | 1473 | | Honeywell Int | 36,57 | -0,22 | 36,65 | 799 | | Illinois Tool Works | 85,19 | +0,13 | 85,08 | 197 | | Intel Corp | 27,28 | -0,33 | 27,37 | 26574 | | IBM | 76,81 | -0,43 | 77,14 | 952 | | Intl Paper | 32,37 | -0,25 | 32,45 | 514 | | Johnson&Johnson | 67,52 | +0,15 | 67,42 | 1212 | | J P Morgan Chase | 35,85 | -0,25 | 35,94 | 2070 | | Kimberly-Clark | 64,73 | -0,86 | 65,29 | 327 | | Kohls | 48,70 | -0,14 | 48,77 | 283 | | Kroger | 16,94 | +0,59 | 16,84 | 569 | | Lehman Brothers | 91,26 | +0,01 | 91,25 | 482 | | Lockheed Martin | 65,37 | +0,46 | 65,32 | 373 | | Lowes Cos | 57,51 | -0,66 | 57,89 | 637 | | Lucent Tech | 2,83 | +0,71 | 2,81 | 6370 | | Marsh & McLennan | 29,12 | -1,15 | 29,46 | 763 | | MBNA Corp | 21,55 | +1,65 | 21,20 | 5514 | | McDonalds Corp | 31,22 | -0,83 | 31,48 | 1103 | | Medtronic | 53,57 | +0,26 | 53,43 | 656 | | Merck & Co | 32,44 | +0,28 | 32,35 | 1303 | | Merrill Lynch | 54,56 | +0,11 | 54,50 | 760 | | Metlife Inc | 44,81 | +0,22 | 44,71 | 363 | | Micron Tech | 10,95 | -0,73 | 11,03 | 1381 | | Microsoft | 26,00 | +0,39 | 25,90 | 30666 | | Minnesota Mining | 77,15 | +0,22 | 76,98 | 427 | | MS Dean Witter | 49,40 | +0,28 | 49,26 | 1106 | | Motorola Inc | 17,30 | -0,92 | 17,46 | 2510 | | Occidental Petr | 73,14 | +0,62 | 72,69 | 578 | | Omnicom Group | 82,82 | -0,34 | 83,10 | 350 | | Oracle Corp | 12,83 | -0,70 | 12,92 | 11501 | | Pfizer Inc | 28,32 | -2,01 | 28,90 | 13283 | | Philip Morris | 67,66 | -0,03 | 67,68 | 874 | | Raytheon Co | 39,25 | -0,63 | 39,50 | 426 | | SBC Comms | 23,64 | -0,04 | 23,65 | 1207 | | Schering-plough | 19,72 | -0,30 | 19,78 | 1341 | | Sprint | 23,28 | +0,43 | 23,18 | 2704 | | Tenet Healthcare | 12,04 | +0,33 | 12,00 | 581 | | Texas Instrument | 27,67 | -1,00 | 27,95 | 2364 | | Textron Inc | 78,01 | +0,27 | 77,80 | 104 | | Time Warner Inc | 17,53 | -0,23 | 17,57 | 2292 | | Tyco Int | 29,17 | -0,10 | 29,20 | 1806 | | Unisys Corp | 7,20 | -2,96 | 7,42 | 462 | | UPS | 74,86 | -0,12 | 74,95 | 266 | | United Tech | 107,69 | +0,07 | 107,62 | 413 | | Unitedhealth Gr | 97,56 | +0,43 | 97,14 | 555 | | US Bancorp | 29,46 | +0,03 | 29,45 | 502 | | Verizon Comm | 35,35 | — | 35,35 | 1279 | | Wachovia | 50,98 | -1,81 | 51,92 | 1832 | | Wal-Mart Stores | 47,19 | -0,25 | 47,31 | 1776 | | Walt Disney Co | 27,89 | +0,32 | 27,80 | 1119 | | Washington Mutual | 41,63 | +0,24 | 41,53 | 667 | | Wells Fargo | 60,79 | -0,25 | 60,94 | 652 | | Xerox Corp | 13,88 | -0,50 | 13,95 | 439 | |
'/%3e%3cpath%20fill-rule='evenodd'%20clip-rule='evenodd'%20d='M14.3017%2018.2207H15.3723L14.8352%2016.9716L14.3017%2018.2207ZM14.0381%2018.8502L13.7205%2019.5769H12.9973L14.5351%2016.0881H15.1601L16.6917%2019.5769H15.9493L15.6357%2018.8502H14.0381ZM25.6746%2019.5744H26.3736V16.0879H25.6746V19.5744ZM22.8929%2018.0766H24.1812V17.4409H22.8929V16.7264H24.7631V16.0905H22.1942V19.5767H24.8304V18.9408H22.8929V18.0766ZM20.1158%2018.4886L19.3234%2016.0879H18.7452L17.9528%2018.4886L17.1817%2016.0898H16.4277L17.6446%2019.5789H18.2308L19.0245%2017.2871L19.8181%2019.5789H20.4094L21.6232%2016.0898H20.8887L20.1158%2018.4886ZM11.9304%2018.0863C11.9304%2018.6538%2011.6486%2018.9571%2011.1368%2018.9571C10.6222%2018.9571%2010.3388%2018.645%2010.3388%2018.0621V16.0902H9.63046V18.0863C9.63046%2019.0681%2010.1761%2019.6312%2011.1271%2019.6312C12.0875%2019.6312%2012.6381%2019.0574%2012.6381%2018.0571V16.0881H11.9304V18.0863ZM7.94048%2016.0881H8.64841V19.5791H7.94048V18.1613H6.34117V19.5791H5.63281V16.0881H6.34117V17.4962H7.94048V16.0881Z'%20fill='white'/%3e%3cpath%20fill-rule='evenodd'%20clip-rule='evenodd'%20d='M16.0069%2011.6456C13.556%2011.6456%2011.5625%209.65187%2011.5625%207.20117H12.1903C12.1903%209.30551%2013.9026%2011.0176%2016.0069%2011.0176C18.1113%2011.0176%2019.8236%209.30551%2019.8236%207.20117H20.4514C20.4514%209.65187%2018.4576%2011.6456%2016.0069%2011.6456Z'%20fill='white'/%3e%3cdefs%3e%3clinearGradient%20id='paint0_linear_17199_5762'%20x1='1336'%20y1='2.75586'%20x2='1336'%20y2='2669.42'%20gradientUnits='userSpaceOnUse'%3e%3cstop%20stop-color='%23FB6361'/%3e%3cstop%20offset='1'%20stop-color='%23ED3E45'/%3e%3c/linearGradient%3e%3c/defs%3e%3c/svg%3e)
