| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Япония (JPY) | | Asahi Kasei | 534,0 | +0,75 | 530,0 | 2811 | | Daiwa Securities | 920,0 | +0,66 | 914,0 | 4805 | | Fuji Photo Film | 3340,0 | - | 3340,0 | 1318 | | Fujitsu Ltd | 645,0 | -1,98 | 658,0 | 4441 | | Honda Motor Co | 2950,0 | +2,61 | 2875,0 | 12547 | | Kao Corp | 2820,0 | -0,18 | 2825,0 | 1498 | | KDDI* | 611000,0 | +0,16 | 610000,0 | 9 | | Mitsubishi Fin Gr* | 914,0 | +2,47 | 892,0 | 59242 | | Mitsubishi Electric | 815,0 | -2,28 | 834,0 | 5179 | | NEC Corp | 392,0 | +0,26 | 391,0 | 5854 | | Nippon Steel Corp | 493,0 | +4,23 | 473,0 | 71921 | | Nissan Motor Co | 890,0 | +3,61 | 859,0 | 16512 | | NTT* | 445000,0 | -0,45 | 447000,0 | 29 | | NTT DoCoMo* | 153000,0 | -0,65 | 154000,0 | 53 | | Pioneer | 1022,0 | -2,20 | 1045,0 | 1509 | | Ricoh | 1611,0 | +0,50 | 1603,0 | 2009 | | Seikisui House | 965,0 | +2,22 | 944,0 | 2865 | | Shin-Etsu Chem | 5150,0 | +0,59 | 5120,0 | 1513 | | Sony | 4140,0 | -0,72 | 4170,0 | 4997 | | Sumitomo Chem | 652,0 | -0,46 | 655,0 | 2686 | | TDK Corp | 6160,0 | +0,98 | 6100,0 | 836 | | Toshiba Corp | 673,0 | -0,59 | 677,0 | 11934 | | Toyota Motor Co | 5270,0 | +0,96 | 5220,0 | 9809 | | Россия (ADR) | | АФК Система | 32,25 | -4,03 | 33,50 | 402 | | Вимм-Билль-Данн | 91,60 | +1,61 | 90,15 | 45 | | Вымпелком | 31,12 | +4,29 | 29,84 | 582 | | Газпром | 48,10 | -3,46 | 50,00 | 19494 | | ЛУКОЙЛ | 73,40 | -3,40 | 76,50 | 6590 | | Норильский никель | 27,04 | -3,61 | 28,01 | 10061 | | X5 | 27,30 | -1,13 | 28,30 | 498 | | РАО ЕЭС России | 106,23 | -3,85 | 110,50 | 235 | | Ростелеком | 70,33 | -1,26 | 71,20 | 95 | | Мечел | 119,63 | +3,98 | 115,05 | 393 | | Сургутнефтегаз | 44,59 | -5,07 | 46,98 | 1203 | | Канада (CAD) | | Bank of Montreal | 46,7 | +4,97 | 44,5 | 2755 | | Bank Nova Scotia | 46,2 | +4,15 | 44,4 | 1868 | | BCE Inc | 37,1 | +0,54 | 36,9 | 1157 | | Imperial Oil | 52,2 | +2,05 | 51,2 | 369 | | Loblaw Cos Ltd | 29,0 | +0,62 | 28,8 | 100 | | Nortel Networks | 6,6 | +5,90 | 6,3 | 1170 | | Royal Bank of Canada | 47,9 | +2,63 | 46,7 | 2320 | | США ($) | | Abbott Labs | 55,46 | -0,36 | 55,66 | 1013 | | Agilent Tech | 30,50 | +2,83 | 29,66 | 341 | | Alcoa | 35,24 | +1,61 | 34,68 | 2144 | | Allstate Corp | 47,96 | -0,44 | 48,17 | 778 | | Amer Electric Power | 40,03 | -1,96 | 40,83 | 328 | | Amer Express Co | 48,24 | +4,92 | 45,98 | 2442 | | AIG | 47,17 | +4,82 | 45,00 | 5025 | | Amgen | 40,85 | +1,84 | 40,11 | 4574 | | Analog Devices | 29,72 | +4,83 | 28,35 | 1278 | | Anheuser-Busch | 47,40 | +3,00 | 46,02 | 853 | | Time Warner Inc | 14,45 | +1,90 | 14,18 | 4549 | | Apple Comp Inc | 140,42 | +5,37 | 133,27 | 20094 | | Applied Materials | 21,19 | +0,43 | 21,10 | 11387 | | Automatic Data Proc | 41,52 | +1,39 | 40,95 | 364 | | Bank of America | 43,13 | +3,03 | 41,86 | 8047 | | Bank of New York | 45,52 | -1,88 | 46,39 | 1644 | | Baxter Int | 57,99 | -0,10 | 58,05 | 490 | | BCE Inc | 36,35 | +0,72 | 36,09 | 201 | | Berkshire cl a* | 129,80 | -0,33 | 130,23 | 1 | | Berkshire cl b* | 4,33 | -0,37 | 4,35 | 10 | | Boeing Co | 76,35 | +2,07 | 74,80 | 856 | | Bristol Myers sq | 21,34 | -0,56 | 21,46 | 1250 | | Cardinal Health | 51,88 | -1,24 | 52,53 | 268 | | Carnival | 42,25 | +3,33 | 40,89 | 1162 | | Caterpillar Inc | 76,10 | +3,03 | 73,86 | 938 | | ChevronTexaco | 84,39 | +1,42 | 83,21 | 1263 | | Cigna | 41,00 | +2,94 | 39,83 | 344 | | Cisco | 25,80 | +4,16 | 24,77 | 26114 | | Citigroup | 23,90 | +6,22 | 22,50 | 18575 | | Coca-Cola Co | 60,73 | -0,51 | 61,04 | 1213 | | Colgate Palmoliv | 77,63 | +0,17 | 77,50 | 352 | | Costco Wholesale | 65,28 | +2,93 | 63,42 | 2440 | | Dow Chemical Co | 38,29 | +4,96 | 36,48 | 1498 | | Du Pont Co | 47,02 | +3,45 | 45,45 | 1535 | | Eastman Kodak | 17,27 | +3,35 | 16,71 | 598 | | Eli Lilly | 50,00 | +0,32 | 49,84 | 693 | | EMC Corp | 14,88 | +1,71 | 14,63 | 2293 | | Emerson Electric | 50,47 | +2,85 | 49,07 | 552 | | Exelon | 79,50 | -1,12 | 80,40 | 607 | | Exxon Mobil | 86,57 | +1,85 | 85,00 | 3190 | | Fannie Mae | 33,16 | -3,32 | 34,30 | 4259 | | Ford Motor Co | 5,97 | +6,23 | 5,62 | 9051 | | Gap Inc | 21,62 | +1,17 | 21,37 | 1615 | | Genentech | 78,61 | -0,73 | 79,19 | 388 | | General Elec Co | 37,09 | -1,07 | 37,49 | 7276 | | General Motors | 20,55 | +5,38 | 19,50 | 3382 | | Goldman Sachs Gr | 181,85 | +1,24 | 179,63 | 2646 | | HJ Heinz Co | 45,01 | -0,31 | 45,15 | 286 | | Halliburton Co | 37,06 | +2,29 | 36,23 | 1681 | | Hewlett-Packard | 47,78 | +2,75 | 46,50 | 2332 | | Home Depot Inc | 29,42 | +4,85 | 28,06 | 3553 | | Honeywell Int | 55,08 | +1,46 | 54,29 | 553 | | Illinois Tool Works | 49,21 | +1,84 | 48,32 | 370 | | Intel Corp | 22,25 | +2,30 | 21,75 | 28265 | | IBM | 119,54 | +1,02 | 118,33 | 1257 | | Intl Paper | 27,03 | +1,31 | 26,68 | 2276 | | Johnson&Johnson | 64,73 | -0,99 | 65,38 | 1829 | | J P Morgan Chase | 47,46 | +3,24 | 45,97 | 10763 | | Kimberly-Clark | 65,03 | +0,09 | 64,97 | 292 | | Kohls | 47,00 | +3,18 | 45,55 | 753 | | Kroger | 25,40 | - | 25,40 | 796 | | Lehman Brothers | 46,85 | -3,70 | 48,65 | 5470 | | Lockheed Martin | 100,45 | +0,40 | 100,05 | 294 | | Lowes Cos | 24,27 | +4,48 | 23,23 | 2853 | | Marsh & McLennan | 25,94 | +2,13 | 25,40 | 530 | | McDonalds Corp | 55,64 | +2,24 | 54,42 | 1000 | | Medtronic | 48,41 | -0,25 | 48,53 | 524 | | Merck & Co | 44,37 | +2,33 | 43,36 | 1871 | | Merrill Lynch | 49,24 | +5,10 | 46,85 | 5067 | | Metlife Inc | 61,68 | +2,46 | 60,20 | 1019 | | Micron Tech | 6,00 | +0,33 | 5,98 | 2405 | | Microsoft | 29,23 | +0,17 | 29,18 | 22067 | | Minnesota Mining | 78,86 | +1,13 | 77,98 | 749 | | Motorola Inc | 9,65 | +4,32 | 9,25 | 2016 | | Occidental Petr | 71,74 | +2,57 | 69,94 | 519 | | Omnicom Group | 43,90 | +1,48 | 43,26 | 266 | | Oracle Corp | 20,71 | +3,14 | 20,08 | 15184 | | Pfizer Inc | 20,58 | -0,05 | 20,59 | 4792 | | Philip Morris | 71,85 | +2,26 | 70,26 | 1326 | | Raytheon Co | 63,15 | -0,89 | 63,72 | 356 | | Schering-plough | 20,12 | -2,19 | 20,57 | 1323 | | Tenet Healthcare | 5,29 | +0,95 | 5,24 | 704 | | Texas Instrument | 29,37 | +3,85 | 28,28 | 2376 | | Textron Inc | 53,29 | -0,50 | 53,56 | 400 | | Time Warner Inc | 14,45 | +1,90 | 14,18 | 4549 | | Tyco Int | 43,98 | +1,15 | 43,48 | 324 | | Unisys Corp | 4,50 | +5,88 | 4,25 | 421 | | UPS | 73,10 | +2,01 | 71,66 | 1137 | | United Tech | 69,91 | +1,30 | 69,01 | 643 | | Unitedhealth Gr | 35,69 | +1,05 | 35,32 | 836 | | US Bancorp | 34,73 | +0,61 | 34,52 | 4044 | | Verizon Comm | 37,09 | +2,69 | 36,12 | 1636 | | Wachovia | 31,34 | +2,02 | 30,72 | 5062 | | Wal-Mart Stores | 53,83 | +1,13 | 53,23 | 3424 | | Walt Disney Co | 32,10 | +0,63 | 31,90 | 2069 | | Washington Mutual | 13,23 | +13,08 | 11,70 | 5695 | | Wells Fargo | 32,86 | +0,95 | 32,55 | 5668 | | Xerox Corp | 15,35 | +0,59 | 15,26 | 657 |
|
