OCR Text |
Show Page B THE DAILY HLRALD, (iekltttrjoil, Ptimj, Uuh, January 1, 2000 Wday, FINANCIAL MARKETS ., NYSE Most Active Name Edtsoort Last ($2 or last 9'? 11 CactalTr i 1 Losers Last Ethyl LongvF 14Vt -- EKChor Cftquu Most Active Name 14 V Gainers ($2omo) Last 2 CoastO RamcoE Chg M 2V 2 7H . V 6V Name GWTlcrnri 348 LghtPwtB GrOnwtB 28 0 V4 250 Hk 25 0 Chg 5 97 -- 1V -- -- 13Vj -- Vie 83 -- 79 -- 73 84 -- - 6V -- V2 2' -- 6V -- 1 7j M 5 StrgCmp Diary Unchanged Total issues New Highs Mew Lows -- 298 -- 2 --26.3 21 8 2 --57 -- CESoft Curtislnt 437 197 176 810 32 Unchanged Total -- 1 4Vs -- 2 219 --216 -- Vj -- 20.0 issues New Highs New Lows Ticker Notes: The ticker symbol can help you get Information about a company. Two important uses Most services thai provide stock quotes over the phone require the ticker symbol Second, stock brokers and analysts can recognize stocks more easily with a tiefcer symbol, Generally, ticker symbols resemble Bie company name although some -BUO tar Anheuser Busch Cos and FON for Sprint Corp. - are mora related to what a company does. Tickers on the New York and Amex usually don't exceed three letters On Nasdaq, they go up to Ave letters. The names you see m this paper are abbreviations ot the company name supplied by The Associated Press. Overall. AP tries to use an abbreviation that will most ctosety match the tuft company name Issues New Highs New Lows 19 1 warram fa ewe m SSa .. ABC ACtUS 36' CM W 32 ACSCa 73VZ32a 1 H 2 74 075 11Ve ta 1282914 39V4-- 1 263610 7 78 4VI 41V! 2124233250 TTS 53Vs 33 15614.08036V Umf s 50 21 1214 S0S 26" -- IVs V) 33 14 928828 13513,814 77V-t- 's I 80 39 w 42H 19V! 2282923 22 1 185.518 32' 6ffo 29 313391 45 4fm 20 4Kass 8235"V 2525227 83 Aaefnej 3526'v 2J62.908 26 V 10 8 3,523 sjIWrttl set -- 138 951. 24'' 8W 41 22' 17721 416 24V Ve 13 29 stn 42V 32 s5W32V! JtaOnMs 94' 61' 168' 82V TOW 36'-- SS112' 42 ' saCes -- 24 64' 1 16'11" 93 J14.327 1 26V SMedl 98 mat 574 33 20 58 476 20' 1 iwlsts 14 1.24 (HTCs 4027 43'13' Ml 47 4 0426 438 5W 2253926 1665.704 40 20 20V 845 577 44V 1 89 50 51V 37 39 80'! 30 11 47'17 trttysss es 79 5T 37 16V IT'S I 6 3 22' 11 SuiiNSf VMet CM CtTOs CMS 37"V 47 29 sac 1 50 V 8 4 4 233132 ' - . W fi -- V Vl Ve V 33V 631 sac 21 V 2965.045 34 F il ii3 Market bmm MINI O US 1 45" 574397 72V 714402 10V22" 13 4 5 576.739 V 48 9 1554.073 11 V 49 153471 5716" 44 87 3793422 1 18' 67 1856.723 SililsT9 V AevrCai 47 6 233426 44" Advftaats 21 24 Aevnte 8 1!Ve -- 544610 set -- 1 .6266 51 kecyxaatt 17 3910.684 2 Agrilit 24 6067 36 45 7 AlrTrss "5341 4" Slav 2 1366617 4 1V 4 4,713 Alsnst -- 1 24 969861 49 AimCss68 76'-- 2 41 -- 1.5270,077 Amnonl113 29 1623324 45 --Tm 9HOl58 1 iNSbM 21', V Cms2 13 564 803 26 -- 1 -- V 3e4l 10 12 2 244272 4 AiarTrtts62 .072086221" 25 5623.771 80'-- 4 AmoMS 86' AmkerT 29 26 2 .413382 ..5255 90 37 3 31 1 -- z CaipWil 4V Cpetrs 7 CptNet 30 32 16 1 Aeieeel 128 41 Adess 211 AMC ArkStst 57 30 -- 5310924 VM 14120197 S 146 235 ..4.072 9 AtMal fB 14 is 190 6 Asysrrc67' ABwast 99 AMIS 31 13- -f 6 .121,353 2033,867 144 16 .424,722 25 eat 11 ens 42' 29 3s 'm 3 I 90" MTeO 123074 84 45 24 1 40 16 5 .432,171 17 7 534.600 3410395 10 3V 4969 22 066,963 19 VeISBl779 46 66 17 COnse CHOI 288 . CNCTs 79'. CsatTst 32 12 10 rarfln301 CsSTk 6 V- 13 Cselane 21 S ' 7 11 16 7 VkVm ChsitCsia27 Clattal 11 19 -- 26 ...4.980 11 OwTUks 68 CMas4iBS10712 CMioa 44V 18 ,..3.483 I 74 13 78 31 ...17.94S 3 ses 2it 7 9a Am 14 7 107 pmtyilSO 28 1.115,014 123 19' '..3994 77 2132.607 47 2131453950 V HsMf HUM 18' 55 35 99 1' II 3V Icfitsrs96 jet fsnst 16 10 7 bcM 72 CeM 124' 1 67 16 26 II 9 IiaeskMSl2 IV tsessCs83 6 FXIms 10 3 fisNsI 26 I 15 IV 35 17 Mlst5! nssms 49 ftcmtn 10' 18 MMs WseCf oaiif2i4 Oasseis10944 HTsi IS 4 1 -- 1 H ' 13 36 OMTlMItt 9 4 - 17 5 2 12 6 BOyfM 14 4 wit 20 8 wrrrtk 16 I -- V Va 9 -- - 22J M -- IV 4 -- 1 V - JKL JOtnr 33 10 rtOnrd 25 IV 404 024,005 546.464 01177 4m UnMkt 29 1 UnsntTlllsm Kiwi J- 10 8 21 1 81' 9 UIBNS 54 2 Lssn&talO 2Vs Uatss 82 15' 100 38 UNO) .632.242 5' BM MKtt V IWlaa105 nmrCa 71 12 V 14 21 45 1.941 11.4 1 IMsni 13 373 .60 11 4 3 2 ' (115 1 7 ' Utttmt 41V HtHtr 21 V 2V-.- 20 4 14 UcQmM 17543 T V 10 4 4112V Ft eat 4 50 WiyUlil Mns-t- 66 20 22 2T lemn Ml V 23 8 5 7112 IV 197 1 Am 4 I4itrne41 83 92 heart Pis SV 62 36 44 -1 181 S 46V 1 16 - 3 29- - 413,028 11 1.5469,216 116 0615,51926'Vs 41 22 15 .4.671 S 4m Ak J set - 37V JT ...3368 5 - 5 7 9 7 fl 11 emrai 231 rat) .597,769 10 42 .5,661 .136159 18 -- 1.764580 45 1. -- Wt 45 1 35 f .066,900 46I4m -- ' V, 4 .5.349 . 6.533 VM .1612200 5 41W4V 114.590 2Vs 1.931,128 13 253,631 17 45 18 .24,154 .5,800 14 166.035 10V 5 261 12 2 -- 2116.911 2 2 16 .11 .488,997 14 3.733,620 42 554.671 .7.889 -- 433,422 49 6 20V SAMS186 1302 91187 66', ..3.924 .4,711 22 9- tythNs41i1Vi2r 4 -.- 2714,481 ' STR I (JIM 13' 26 7 IsntCis 36 17 3 3 8 ta IV ...4,301 59 546,655 145.137 457.144 9V 7 30 1 2 1192 MyWMl 40 15 tmi1Stat25 12- 16 Ca20 42' 1963.112 -2 ' 3' K'M 32 JPm 654,304 84 21 24 666,712. 2V 274.960 .3.473 12' 2436,462 37 -- 9a 7 13 Tsgsl TUCtal TM6CK Tsktmt TsUsbst TMFekl TlflC 26 12 75 77 44 Kea 20 Tspps 13 4 sns V IkxToS - ...4.598 180 15 UltrslW 2IV12' 8 28 I V 2.253.658 3 4m -- 378,580 494.068 764.613 VAlM320 WAiMr74 161 .J561 VsRslgns2t2 13 Vmnst 147 18 61 12 .554,064 1' 016,764 VWOsts 48 VHXs 103 I 53 WAV0C 28 ' 10 20 1 10 Ak Countvninii Argwt Austrsta Austris 15 4"i 4m 5 WBMM 17 4 1 1 '"' 21Vtl I'M Ak 1 40J8 ?M K'M .194.893 38 JVe -- .464 900 .3510 .737301 XOfu Xlttms I 1 48 14 XlrsQM 72 15 1.893.902 25 .5,851 -- .954,482 3 AM 6 V 14' Noway Pem Am P II Vtt 3 7l -- 1 YZ ZaaesCs 20 2M WM 7 SM 95 BidtCl lema 56 1 ,1923991432"1l 2 t'V 1 .113369 17 -- 476,611 t 697,647 I'M Am 4 39 1610,180 31 129 56 2 -- 2, Pew ' - ' . Un Vm Pangol Psso Oukier Doter Krons . tsw8ol Peto Zkxy Escudo Portugal fl 48ia.3504581a 110 Yuan Polsnd 17 76 21 Psso PhUOKlS 16 S3-- Frang fleel Pound DOM sly Japan MsHytis MIOO ttMMndt N.Zealsnd - 17V 099,680 . Tyco) I 53 2 22 TSM 23 14 UAL 6757V K2 Am 22 23 Am 16 Am IMWtet 73 48 15V UUC 4 UeiMar 33't9' WXUM 34 21 4m UnltrtC13V MS ..WSJ '1 mm ' IMsiM V 37 39 1.483,451 1 4230 UCsrk V Am 17 17 .951,953 5l ,19 49"20 Va - 1.594,457 ue ' 0 v 4m 5 Otatanfot 7 8 sytCe OreyWel 3 HaavOtr 3 HawAJr 3V 7 Hsani Ftees -- 11 PrkTkMI ij .rn'X 29 Ol m 21 -- 1 2 3 705 903 485.899 1224223 .152,009 -- 1 - tflOMM V J v 4m Ak Ak Ak knM mm 10 10V NTNCM SV 7V V Itsksis 31 10 . MSd10STl187'is37 HAVB09 t'M 576 .3.308 132,453 424297 ...72.281 1 571,863 TM ,. 596 -- 441,741 16V IV Onjangn -- .433256 ICeyi VM 1 7 2 -- 2.117 ' tm -- WDkjM .4312 49 IS 1 Am YnglMf 73 ZetigTI 31 1.19 1.1721.127 4k 4 19tta 29 435450 531152612V 10 1546,064 V( 4m - 61 - 25 2.5416,430 -- 352933217V 4m V 4 16 1.884,840 1434311 31 4 4 4 V 1 -- V tunc 17V, IB - 7 20V sfWC W 3 Va 5 tycCf 7 0ksK4a7 MStWtM4V tatTiek I - 7X 22 3 ... .31,727 .7,104 ...1236 .4,581 1 I 4 137 7 44 TakPnl Tens 3 2 4 19 13 7 TWA 4 125 IRlap - 146 11 26". 4 234 610 l -- V 31' 5 - 6 - S -- 1 121 1 7 fM 782 II - ...1,451 S 2 4m 4 1410,974 1 581,131 .1 812 34 174 169", - 1 eat 4k 4 V 747 2 3V 11V VM Ml 1391l .2704 2 a 1191 S 7 23" -- 57 958 2 339 786100 4 688 2 6 WUtW 7V S 4 122 632 2641,105 -- 321,479 -- 37 2 5 I'M -- .763.182 2i2. 2 6 f 4V 1 .75 Ve 12 53 ...7,553 Is34'19'Vb 4 r, 11 131 843 8Vk3 591,047 1 .04 596 4 .12111 3V, .09 753 2 181301 2 41 840 147, 82668 TIM 2V, 4m 4k ...1,380 2 IFIes 2820 Ik Fad 27 20 PTssk SS 32 VDCCa WMMlst VM let Va 121,110 -6 120 werlAaa 5 1? --1 !() mm 254"-2111,4- IMOM V 9 V 4,719 le 8 6 PfMna21 am VM mt 7- 12' 70 1 . ue Mt 3" 363 10 M jBj -- 1 YZ WteWl 2 V Va 17 MaMltv37a15V 1.763,703 16 .743241 WUsyJAs 2414 WmW 53 21 .147,924 30 Wimdhaai 7 I'M .4,901 2 XLCaa 7541 5884,880 51 brail I3 II 24138,78027V V 2 2 60' 36 wttahe 3316 V 29 sat 1.5311,784 40' 31V19" 1.083,488 20 21' 25942,143 4V WsnSyt 12 182 1 4V 3 wsFRje4932 Va 4 93-1.7l9- 5 Mter OalSMi40 .4281 4411 9360M 1 V 30, V 386,109 33 30 V V 3 2 6 499.147 972 wiajnt3322n 29IV 7 7 3V V VoUlrTt53 Wstatk 22 WtNsrtl70V aas --V, - 2 6 321ta 77 ,71 B 3612Vis-1.657.1- 1 6 2 IS -4- 74533 8s59'35 2 - V 4k .12508 33V 28 13 2 -- - VWX 4 Qintili208il 3.524.488 27 IV 5 -- 25, Am 51 46 UMm62 1 24 4m Wt UMTtellTI HMSSl Va 45 797 4V 104'V -- 41207 9 4V 4 646 5 5 -- .812344 12' 4 IV 3'M 31.009 Ml -9 561,044 3V 14 12 4 asrOtf 4754,736 75 kiWHTia185 101 .7296 159V, -- V 111, jgt262 25 NtxCf 1411,149 1 11 4 9 ... 128 Kstntl 17 Kerns 43 32 1361305 .17 - 723 2' KrsneP 3 -- 31 571 V 1 2V 3 Lalr 1 Va 4 2 Uon3t ...1,764 4 MrtHKis 8 6 913 Vl 7 WCICOtlf ia 21 1 4 ...1,381 2 24 33 66 43" 1.K 652 1 WMreitM Wkka38' ,52112 66 .5.493 7413201 3PM 1578,703 23 UPII76I1 3"M V, 19 " UNC tspiii WM VM 7 33. 11 12 36 iiubm26 'mwefiiMmm: . 3t WkMetl 4524" 14 WsMHklslO 26912,48833" 2 335,892 153100,354 39 1 4570 16 1021547 77 2714,875 72 7 1.054,005 1,268.938 24" m Uam or fan your rnquest to ses -- UNC T I4S 2. II you wish to add a stock or mutual fund to our Mingt, please contact tns Buskieas Am , 892 152 703 .3,131 2792.983 2 4,371 10 1 IMCepM V am Krone Peso OonMcsnRep Ecu Sucf, France Franc Msik Germany Drachms Qrsece Doltr Hong Kong Fount Hungsiy India Rupae Punt Inland Isrssl Shekel ' Am .455.506 WWrala34 14V Wortgte17n11' t9 5 8419 Cnms Colombia Dsn 2061t 1 Va ...10.601 Trantooa TmtCs 361 4 1.0000 .6533 Csnsdl Oits 4 111V 21 Am 3 .122329 ...5,490115V, 1361,703 32 7 ...632 2V 2 VM ... 982 -- 56 939 13" 541,547 9 772 3V ..10.456 I'M f.4,48 e 4 19fV 39 Vk -- UNC 1 .4,671 28 13 S .19 1.18521 50 S'V Cmrtncv Psso Dolsr Bfltst) ' 16 ..5309142V7 tNeni34 49V 9 .3513 125 242 517 31V 1.47 850 7(J 5 1.3,533 .3,937 .7211536 66 54V 1.155,591 13928,524 96 3.148.336 35V 2.923464 36 .6511,45072V 284,420 47V 986 3 23 2323341 1413,187 367,103 6" 1417.978 14V 24 US IEquh. BMOum 51 88 2 4 Brad .5.042 10 7 1.644,737 29 .52 296 MGLN Spot Metals Foreign Exchange V 16' 3 28 12411354 38-- t 3 9 S'V 7 16 20 IV ToyftU 10 20' V .22 UNC "m .12 M'n 212 4 V Money and Metals Market 1 16 14 V 3 -- V 37 TstM .141382 52 840 2 -- 55 17 32 Xps4kll33 7" -- 123,511 1 - 1 16 Tnwys 79 7 TsUst TsrasH135 TsMh SO7 TeM(4ss79 23 17 4 2V 4V 7 Ak Va 32 4 2 S 6, 16 4 WMSCM 11 482 -- 20 DryfMs 711 866 0tjtLst7, 4 21 164 7 -- 1 3 2 Oiipagml 48 ..'111 0kjftjwjs17 PAwPr - 8' .4,119 UNC oe KIMK SNNT JH Vs we - .15,172 I'M ...4217190 .20,762143 VM WiHtlnl 3 4 9 . Am 143 ONVSO MU6 - 3V 01 .11 31 - 5728900 u 06 1,78 - .5311 13 -- 1 Dstata44 4m 31"1 44'-- 142 .2285 2 1 1S At 06 ma TZ' m ewfl ji WA0E "sal UNC &m $Jfw - a usm ioo .oj m mtm ktm tsjat"4i unc unc 244 flip j out v, 4t m w rn'mt m X DIME ISfl 25256100 17 15 -- , Qmm 10 & 2m 56 Xv rv we I! am m om 1 17 346100 aw CA UNC 10 -- 2.826.842 1" VsKtyl 14 VtrW VntlfMl181 45 Titer VlseCsst 17 VWsa21tO a V - 3 4 1 19V S 453.477 2210V 5V 21 1 64, 4 - 30 ConpTdl 4 CacMtni DJtADtaallPVxfJtM 1 Am 694 CC4U 48 ,.4,641 7 II 4m 4 1 51 855 204 863 .2,553 ...1554 2V218 3ee 12"1 a 2t CMXX MS 5111070016 14 TmeOlb 7Vv 5 TisffkaJSllV 6 Tsrseyas 80 20 Tesses 70'44V Tnlneil 111 43 TaWJ 47V, 32 Tie 361IV TlsisWni 7657V 49 4 TttaeCf Tesktai 12V, 22 THSfws 41 TstsMae 72 49 4m 5 CFCSS . V 36 CsHiI 1 Ta --V VM ' V 56 u 4 138 888 1 -- 5413,493 2 890 5 ... 43 860 6 8V .962,554 162,728 I'M 12 3892900 Oe V 981 6 SwsUUHl 23 2 -- .7 CsMstel5 4m 2711' S 4 ifUTok CVFTst TDMVI 7 17 621V- .48 342 -- -- 2'V 4 ayes l4c4tcflTa150W02 21 8' -- IV 6V 12 34 Aetetoti -- 1 Ttfcoa 3 5 5 IV 14 htm 7IV .164,538 IV 14 Tieoei 441 V 46,157 5924,494 -- .43 -- 1 sns -- 4 sM Am AknOTga AlssH AJWriMt Ak -- Va ws IMH AMC 8. 26 bnesi' Ue 4m lyoass 19 102 V 53 23200 . pJMti jt 01 oaa jszrm - 12103400 41 183.5679200 23 tywstt 40VI igt.98311200 25 8wMTms24 2 17V -- 40 Market Am 17 1.384221 3 17 14 8 , 48154300 o Local OTC Stocks Am .100800 28 1 Ve .924591 10 34 1312548 543390 1B' 343.467 8 4V 39V 1.082,752 32 842 S CIM ': 285,408 1 .876,874 7 AMEX etj 4 .04134,71210VVa .5,699 60 -- 1 20, 'I AtVfM 2 21 .586.991 17 UlWek TCIY set 6 13817.923 47 20 cttnia136 1 4m .4,156 24 18 .911,107 SV 1 41124 Vm 3 tyset Wa 988,973 51 OSANA 1.596,398 13' l.121457864V1 .. 550 39 4 35 31 -- 14 41 1 ... 992 .718517 1234,160 154 622 6 Ms 351 9' MCM46'17 4m 14 .073,755 3VM 4V 16 V 3 23V 26 334.161 TiWa Tsktt 56 Utnftll26', .. Ifmtrai14'20-5.136,75- 1 9 66 .5818,093 -- 16 18 23 87536' i 13 366.800 TnHyA Fists 32 HemPef 26 1 23 tetAatk 8 lemtTOH 581V -- 1.538,511 1 14 lilCs a -4 -- .4361 -- 9 56 thMWM IV WHAM 171 .523,692 1.673,931 7 2 3 3 15 32 17 TMtnet70 Mlosst42 35 22 1196 37 3020'V MStlMCe 2922V 43' 719 75 yhM 2 1.14 Whss! S5'19 2 31,t 1 .8 ' 3VI HM lsassn74 10 IweCa tees 20 wim 3.451 1295,524 5 .035329 37 223513 14 .' .3,826 1' 583,542 39 VOasCf e 836 33.791 12 4613,869 30 .713361 16 366,796 3'M -- 25,520 4 -- 1335 1 VWX 1774j 47 7,902 46V ...6268 75'10V ,883,675 ...17531 6"42 28 17V a1610 481V 12 TtftCftya 28 TUlim 24 UrUVmr 1 I 32 4 UiwDkai 34 40 12 75 Uttltl 4m 77 l7'-1- ymfill Mb 4m 1301I 16 k12229 oflwrtt 1 7V 4 -.- 39,758 120V 10.. 771 .436 50 4 s 63 fcwslsirt" -- 17 117 12", yiMssy 25 53V26"a V 4834.28877', 4 S U6A4ckil9'2 I 40. 15 1 4V 20 Sl20' 3410", USANtw ..7745,53013ViS4Val -- 1 .710360 28 31366.125176'14 Am ...4299 12" Ak 18" 1.067,662 4m 0132,033 43 44"2 MomCb SunSol I 233 IM 19 25 tseM WOmsI153'V 3"1'" 141 42 V -- 1 7 47 .71 139 17 . 1.56 720 vmT11 ntltta VM 4V I 72V8 TnekOtB 4 -- 1227339115 10 OAOItS 9 CMaXMl70 RIA let HSLCa Va IV MVa TsrsyM 88 4a 8 I 24 5'-- TCpU21 fs 53 t4V 70 20 TCtlCy THOt 17V 41 24 25 1 56 BMflKE V S3V26"325394550030 4 u 4 .4372700 28 Va 10 1.743,074 44 lean 4 10 40 48 65 etkettl 44 H mm 1.195297 13615528 42 1.1419,091 56 4319541 38 ..1,008 21 4664.352 46V 44 30 3.2539,456 17 1.513,523 .. 366 12 .7911,660 6 .554357 12V 21V 40 lest SoottTe 3 8 S3 77 374l 4 197 lylvaLn lyaMlt 19V - tFfa ..4,522 fckkak ens Vkkt 7 275215 2225, 121 ,.3,682 41 .5816546 20 677324- 728 294427910 ,56,5,998 24 ,.3,612 WM . 3,409 6 933,531 448259 ' 4 11" 1.569.641 12 16 28 H -1 36V ...8,148 mt 3 ) 2483,470 1.713393 35 223,060 30" 1.164534 15V 14 39 141.I2162700 IS 15 - 364350000 twrnm Vs IO( W MS 163 1.1616.995 3516' ykssla Am 160V .743.418 2 26 8 usTsek lwtflTms24 - WM 1,7 ' 3328.107 PreOptCa MeiT . 20 prteeilnea165 tmssI 8 50 ...11527471IVe -,- - 14 5 929,166 I kf HtcOl83 1 mt 2V 49 teTsI 33 Immlt 29 SmMklS2'Va 1 V 59 siuualst65 26 .831,862 27 .3,462 Prseynss 56 25 snaTt 3511" .4314315 ZTM 4m snmel 4 128 424.710 3 556254 40 -- I've fsytnns4423 ..61655321V teisstfl26 t1 JVe 23 Ve 7 AM Am 21 tt4le 22, 13 20 QumM tWntllss 55 OeMtCiai62 Ak 2 1 479,630 47V -- 2411,945 V 7 793.972 i'M V 1314208 165 -- 4 173.763 8 4m 1,83,577 1.185.531 31 mpmbs26 4 16 25 419,834 12" 20 i'M tmfm IWTnM 5625,0921121 scOels4l 12 4'- .176366 ... .80 01 297 -.-186.995 525,534 -- 528,029 .3,525 KWraHIM'A 100 NeltC 8 6 -- 2 2 PQR PIMM II 75 3", ttrTsk 1336,785122h2tVa 30 18 7 17 15 1.524.575 asliSiS185 5 V .5564,70839 9 32 9 26 98 m tn 1154 outer tptcLW 1 4k 81 277 9 11969 It 525,737 185:143 ..3.539 -- 271 152 ..4.664 -- 594.180 ..4.305 16 19 ( -- 1 18 2 11V1V 3482 378 56 .171121 ..127,03044 32 ,8 tm 513.325 5 7 4 7421' ' 71 3 47 14 103 24 18 1 83V-- tn ktm ModSe 185' 27 elisnsi60 4m 3 .0639400 -- 1.023,828 Zona a .10700 40V V V 1712148700 24V 25 IjnLst 761H 14420218 4 2 S Jm 30 Va. 4k 14 .45 SHaM 13V 8 Wtnrfltr10' 14 .962,989 HCesn5944' en 10V 51 SM STR 53' ...12362 24 21 8 2 Istsaay 82'29V 1Mb 4022 m -- 25 941 .7624374 11' ..5,026 17 085.280 21" 60V 6739V-47546- V 16 10 HC ffUM 5416,94511'V 137,428 71V .056.148 41 17 OitekStks4019 3" 1 47 28 4 12 21" " 21 1 6 38 4 77 - ...4,929 4 51 25 - S IV -- 1 IKCeai6944t1.62021800461V 4714590013V 2154289008 2V- ue IRUt 1 22 72 4511534 3778,083 7136V 53317 V 22 32 50 let 6 13" ...4.010 44 15 29,434 13 2151238320V 4 983.169 17 10V .653.911 3V 2156,688 26V IsyAnl 76V,22V 1 89 13955000 65 - 15 3628700 ! 27 -- t69 7 - 2 KM -- W131 46 12700 36 19 7 426800 21V,15V1.6148300 Mty rs48V lifts sat 603.2812040081 17 39 16 54'iri201118450019ai Novet -- 17M123680B51te 46 70 V Ve 9 ses Am mm 78 700 mus a u mm 1962 22.05,? ' "1 1.4634580043'V 1 - -- ' 39 14 7524410049 10600 22.05 19.53 - 19.53 47 V 4421Vt.4521120O26V --V ZFk 191382240021 40V 1CH .S5M7O90O39t 25 l1.1151000 9V V 109 .55 75.01 7 49i30Vlt27S300 --Vm 12555700 41V 4 I Va 5(77400 12'2324400 " 1935500 1962 61.13Z3300 I Mt 7 Wa ,133623004" -- hi - 28295180015- 17 164 15 33 32 11 - 1.144,302 HJRsmil3316 taetnet 19 OrselBS112 rannt 13371255 53V 393.819 34 .4.557 31" m 10 11V ratSy 26 R05bgy31V 20 4k - 4 714.109 35.660 16' 5 14 - 12V 0stleisss30 eVa '38 ...5,156 S 4 CK 29 ' 43''-- 23V I'M 4m GHI 11 35" 1412.368 26"H tt 44 57 TtlTe tM4m -- Masks 3012 Ml Ms 16' SV 329.60426"-1a 0esnf4tt49i T 11 78-- tKlins84 . " 1 4m .5290 391693668, V 1Ve -- 36 8V, 5 6V, 5V, 10 CtaONa22 V bnl 20 MNO .123,773 25 --1 - 67 4'Vs - 863206 VM 40 17 UeAae1sa49 Lycot I 93 1 5 2757.764 .3,716 16 t3 LkHrTt83V 4 032.244 313357 9 UaMf 273V ht 12 17 UgsiMl 11V 2 Z 111 4" Uses 4m 2 ttV 1890flairii23V10 0Km ulluer a 48V 11 ...3.819 f58 0b0sB 2114 MWllU 43 I 40 9V 9 4 82 OJnH0Oa9V CMStsr 19 147 ...4,772 3 351V Ueieil112il7'e-- t 654,630111 .484308 10 Urttss 37 7 --V 14 kwtrUat tfvtrUt 4 3 .4309 364.182 142 It 1 7", - 15 tletisg 6 73 78 NntCnla 53 NsitslC118 Hntlkllll 91V; koitMnts48 Neisl 40V, Ikntet 128 17 Ikme PiesTdl 29 6 986040 1.1212549 46 .3,450 8 '- 38V 822 850 1.176222 ..3.543 11 12V 4MOala87 . 4.931 4 743.456 KUTSNl1240'il thaiM m9M 129 676 4m 34 9,155 -.- 4 i V jj ass ,3589 2Vs --Va 547.556 16 4m 4 1 533629 44 -- 8629305 8 .9621.528 21 314,551 4 ' .,4,014 S sns I V -- 1 130 -f 7 ill -- teMUHN67l'10 14 5 9 73V 24 - 4m 17 12 17 9V 1.412.637 21 20 - 19 1' V 11 7 43 115 Mil 16 ltekAl91 - " - 14960' unykllniie5', 15 lkmyait 31 --1 MM 428,673 lOWV Am 2 1411243 --4 28 257,649'109 -- 297,753 1 13 12 " -- 5210.563 10 tofoAnk 14 totonn 14 6Vs 1414,673 11 ' ens 14 145.401 214 aotptst21l SB 104 26 .20,014 86 7 20 2" 591104611' 3.533 5Va V 7' 2 S 30 .545,481 29 MgDv 2 -- 482,044 16 17" 4m Ml 89 50 kMS 2154269 82V --1 4V 7 knutxi 33,730 Va MeiMoa 62 4 3 629 58 -- 526228 11 51 IrMAjb 7 4 ...10526170 mlCej212 1 -- 53887 52 14-2 645,699 99 79 64 22 1.929007 59 -- 136,172 1 22 17 k4s 6 43 VM -- 45 674 43 nesr 1 .7599 20 4M mns(tl130 20 V 24 14270V 16 50 66 55V Am FranCe175 - 30 7- 35 - 8 ttsrlfpl --V 1314,444 40V 518.530 22 -- 57125 76V .478.528 5 536,972 1.856.555 34V, 23724.76467V 247 542 22 521 13281 63V 78 116536 2511,775 33" 19 199 859 3865.108 97 15' 283319 -.- 1814,66635' 425286 15 SO SI 816 Huwa PUtt' 80H Saudi SOfl Arab PJyal Hnoepors SO.AMcs So KorSS Dotal Spski Sweden Swmerlnd Tauten Thailand Psteta Uruguay Vsniusf Rand. Won Krone Frano Ootar Bsht ' NnPteo Bclvsr ' 9.15 . 48Vw23515630059V Mwkeja ' 4.78 .80 .33 75 1 2V 125 7V 21 52498300 4.48 MS TV -- 1 2728 8559 , 309 1085 32.44 4m 40 2 2728 85.59 87 915 09 i 512200 69 -- 647 --827 15V .K13800 4 123 547 V .717700 6 6 75183600 I 361.1721127tl069tV 3 4494100 3Va 2 87300 2532 --- 11 HXCf HS70V 7 2610800 22 Z&22 46 4i 20 .06547900 39 11663600 78 IKytJtsS t V 3718000 34 eMnat 19V) - 4 88 M 49 Am 6" 36 CoraICa -- 11 HtkM HoraT 17V 16 totals 60 39525400 4331100 25421 BUS 22W1.7177O0 -- 1.144900 52 Fnds V 44 17'10V 7 27 PSkCs fbeaes Longrf Chg -.- " ' tt Chg ; Chg - .75514890010V 33 1" eas at o ewxie NrSt VI 43 Cerakat Va 1.764,985 f 18 29 72 45" V 3V 7 ses 20111,84519 -- 521,680 10V wis ..3,534 16V 12712235 35 .735636632' 4m 1 434,648 --V 45 25254,722 23 .73290 ..4,780 1 2284,184 48V 10 4m .195,124 13 ..3,040 10612276 5V era) 2593.071 109V Am 146 344 t6 4m Va ... 107 40V ..3,753 5 vm v ..3548 ..4,028 15 .4221 6 1.121.827 15 ens 2 4 V 12 ...4,413 ( tort WjMtTr 36', - 32 42 I'm I'm JM 211V .755,573 , 4 We l HV 1 Wa .133.623 i'M -- 243460 23' 1.462236 5 MHmCIm2816V HMD 10369V IKrsaiM 26 11 MSDWtl 31 16 4m NMOt4ell20 -- 1.591381 9' 2 35 ntys asm 162V 4 21' 51 MJnk , (TrCeis 38- .5,187 M" II 19 1565,771 15 46 IMiaIa36126' VM S 120 10 -- 417,761 31 fetonetMe50IVis 30 32 ...471300 ta 149 34 2344344 38 3.172,945 14 9k 4 8 49 18651800 Ceniresa DseTtk 21 eat 18V1Va - 136 753517 54'17" 4V u V 20 MutcnT m 7. llclWtOC8916V -- .18 KT teslBets25 spatCe 42V ens McOsrt S&m 85V - 36 1.93 936 50 HUM 27 13 4' MCO MaWsk --V uiairiW(ie -- 7 37 4- V 32 Bk 94le .3924 IXAVIS .115951 31 16 151 - 7 1 75 2462.881 554571 526,606 188,457 KCtlsrBl9214Vie-253,48- V -- 5516,281 t 29 1'! Ve 7 It SM I'M 4m 83,563 -- PQR r 5 7" IV 46'33 -- 6568,431 11 OfttM45V fm 5 8 11 331 V Russell 2000 Wilshtre 5000 YTD Chg 44.26 1375 - 26 11,497.12 2,977.20 283.36 650.30 876.97 4,069.31 1,469.25 504.75 13,812.67 S&P500 14 86 4k ...16.55919111Va 41 12 Dow Jones Industrials Dow Jaies Transportation Dow Jones Utilities NYSE Composite Amex Index ' Nasdaq Composile (art Wfu 4 4m 573,671 20 .715558101 1 193,524 17 4 931524 54V 24 952 31V 1.11 510 9V 2381367 54 ..3.785 121 .2.889 12V 7 ...4.706 -- 474,500 3V 17 26 - .613247 20 3.171341 95W 1285,008 25 22 83 47 .3528 10V 57 ttc0nlt49, 75. OffcOstt 211H .2.941 2990 J- -- 0MnEty114V -- 1 37 . 30V11" HsyOtt 4529V 2 57" 6 3 kIM t" 9 68 ,174.867 3711,044 97 J87. 54! 8 1 14' V sue 396,590 17 tMnsesI 20 Pm 671 12 26 ttnuVil9, --V 515.650 .893.521 19 25 9,063.26 2.778 56 268.59 572.38 663.10 2,160.93 1,205.48 381.96 11,146.59 us nisw 91.4535300 23 4 Vl 321 544,187 52 36' S110 NsmCs 34 25 fklSkta 61 Nuter kitOyAalSMj NvSJO 16 4m 18 12 187 I V .6514.183 1,134,891 Hsnislsy26V11 Jie)U VM .72232 35766 17 24 10V tmm i'M 563,727 7 13V MsllilFiKl40V3f MsretS 5760V ttercO 4520V Htrrt.a 102 82 WenT 88 34 V 8 .017.464 2.619,184 5 V -- 1 5 O330.978 31 628,283 733 .7112.065 7V, 6 4429'V 4m 27 ..3,581 21 9 30 - 51 6 8 34V taeLt 13 It ' MICn)ss64 2 ...9,916 -- 6 72 964 -- 113 lumTkrBB2 79 atama0i3 4 134 29 7 36 20 171,450 3346,874 tghSesii49V 1V ...11,71288 2 K!4iMs93' Wajasl 7 TM 22 100 Htywtfi 34" MMitM 34 131 4 1.125,471 6V5V MttT V 13 21 I kMalM 18 .863,103 .131727919VfV -- I 4 I4IM0b126V21 1 51 J06 1 5 26 -- 153.641 2 2534,080 39V - 27 34 Hlt16 24 ,0624,947 1 474.011 IV1V 358.003 2 ..18,13285" 28". ,.5,045 11 4k.171,171 104 297 17 fm -- 57,002 i'M 20 4 9km ' u -.- 1 17 4m 5 5922,141125V Vm 0 765532 42 -- 384.308 4 M 3 8 V im JVa 3s 34 V, 1.18 516 38 1533518 3" 15 4W m 16 47 Nstllt MNO 31 1.963,057 6637 4 - 14 11' - 26' 23 ir 1 2 1316,958 593,653 HomOplSS Ve 4m 74 24V 1552.904 14' 1576265 59 -- 3320'V L96 33" '" 16 5 MBNA 7 39 LetCMI2V, Ua 17'10V LsnOe 22 13 - 64V 1 274 985 14926896 -381,734 395284 16 47 8 40V 93 ...8,883 30 84V 16 21 40" 48 lestats 1 66 1 42'26V 153 787 36 kst04 42 2171710 90 22 id43 56V UMytUe56V 97602289.062 66 Utyfa 1 21 11 'At HSncoOtlOV MMeat V 40 3 2 8 11 37 118'63 V t .658,059 5 43 4.093,122 6 Sew 30 40" - 29 583470 14V 10 16 1.256,827 ... 112 3519 4m 111 .860.308 33 bMeaC 20 - 71 . .5948,716 261 V 73 13" I HnUrT 172 ...7.055 1233313 9V 24 4m 32' Va 4 UMt26 ttoHTre 47 3 30V 4231V Vl - 22V 8 66' 2 1 4m 5V 2445,615 22 23V 1.041,361 2784,124 65' -- 22245 20V 14 Umm 28V .10242 1834310 1343.193 212 214 22 LsB Vt 36 2 1 66' V -- 34 .933399 42 21 34' V - ,5,713 38 Xraesrs LSI Los ' 56 3223206 12111,69141V 557,126 16 37 31V LtMerWs Ve 2 Va 39 11ttO ii oo Last Name - Opening Prices lor 100 slocks of special Interest to Utahns. V 14 NSMSM52 11,568.77 3,797.05 336.03 1,473.10 499.27 13,737.66 4k 10 .663,523 3 .4,023 112 753 30 15 1464453 14 ..2950 22V .455.017 29 25 16-- 2 662,986 24 244 548 32 22V V 41V 10', - 7561,489 5 Udlsti Ve 4 -- 8 "" ""' i at 111 New York V Msatte 4930V 3 1291344 2114.434 69441V, t(JedMtfs2412V - - Vm 70 I V 21 113,438 2.049.312 3423 V Am -- 5 ...4,617 468,441 16 i'M I'M 45 Ceae5r'B28' ' 26 2467.728 42 -- 0319380 97 53 1334210 -- 7 215.569 13 1 - 4112,702 -- 524,180 -.- 28' 16 2920'V 16 ' IsVIM Stocks of Utah Interest 37lV 10 4m 31 - 4338 8" 3 ltnlgCsas54 4 Nsekie - 57M 428 784 2526,858 I V ...9267 23 33 2 79 813 5573,836 94V 1624,048 27 21 HansyOn64V 30 ! -- 2113,685 bIMa10435' 4. - 44 bcfTe .12 55- 21 V 4m DEF 13421n kl6 622a 16 Ctonets 1101 Ceanssts 54 72 sTsyts 4 fm 107 Clews 45 fTrsess Ettsnpa tttcTel " 3975.509 536506 63832 494764 324.665 .486120 08 240 -- 5811238 63679 263,632 ,,.14 495 J Va -- 48', una tit faais109 '9 26J1421901276'i 10 25 I m vm ctw.o24 imsess 16 .664377 272 .068484 177 1236276 16 eat 2S 2 -- 216.433 64 5.472' PVb 22 28 1.184541 21' 524683 263', 11' 10 3455 -- 2337.577 26 11 22 17 ..3367 66 BCte 15fV .1210 201170' MBMS289 nlsCsisl68 4 7f,-1- DteLeM UnelnkB 2V 58 llem 4m 51 ... 158 31 IrtMnk irtMMI . ..5,995 517537 DsCstrt 55 fnxoa 1 13 2V 1 7 21 45" 66 25 I 89' 41 B4fCoi 4'4 2V 12 HCkUtnor33 7 HftTSS 13 HelHMn 51 28 7 HsacST 11' 31 Hsassa 50 5 6 19 la92'55V set 94 1 9 9 .4,738 196463 -1 -- sltylet 234 - sj -- Va 7- 29 33' S0m37" V 6 3 issue 1 IV Vs 54 8 -- 77 KCtySI. Ksyeera V 15 OttrTelss 4k 4s 1524960 . 3.509 -- lV-- awe) 4 55 845,262 15 CTkOya 3VU . 466.314 36 65 38 9 ac0t OMsee 64 7 4 7s 1 15 29 52 DnrTns 0bHCMls2S7 1 - 2 57 97 OtassHH 591' 10 46' 6 Dttat 1 .11509 4V 25 9 4m ia41V7!421105917 6 all tm 4741 Ueaifi22 WN 4m 29 075.990 18" -- 55363 11 5710534 66 48 . 5.032 6,f26 2829.511 15 -.- 3924,464 2344,916 91 Ki -- CfSacet 65V4V 17 astW5l' -- V -.- J4 Cytog 1 391 039.532 Cytrth 17 11 Cynrass70 86!30" Cyslwa 71Va 3"-- Vm 23 40 79' 2 Xs xs 4k 4 fm Low 66350 87174 4,09061 com nbusrmide)(tra 2114.600 23" 2695.601 28 42V 51 56V1 1243.974 3943.500 34 7961V Ksyinj 7V 4 543202 52 3119613154 197.645 35 72" 1.436,439 4363 98 93 Vi 16 .4911 ,554 39 106 - 72,1 - 18 JKL - 1553,711 94' 32 H44 V 37 43 CyorCta 24 CybuCsis 11' CybiOlf 40 tmktfm 1 884353 10 244 567 33 14 91612.151 18 VM 585479 21 KA tfSS 74 .. 4.767 69 5 WtCM 84' 30 1.187097 79 .4.702 t5 .5.313 14V kmWsais2614 39 25 5117584 34 15 OtaDy 22-- Cuuint142 96 71' 56.067 12 272 I'm 75'46V -- .433,128 NsDCSyi High Chg For moss rtormwon on the financial marten or lo make a stock request, cat business editor Nancy Bits at (801) - 22 37 .too roo t CXI - ansa osj 4m H Net For more information 1407,467 4531V- NefcleH k 5 - 70V 46 .843219 1366.874 22' V CsatCFti33 3 84 12 16 LTV 1611 122 9V 25 25 27 59 - 3998393 52,130V 159 PVa 366232 CenlCaieSI 20 CmfTsck 8' CntMka15028' 8915238126"2V 12 - M.081 7 57 78 It sac -- f 445 7t (15 .3771 I'M Am ..4.228112w2( 22 143 4k: 8TI Asps 8H1 .,.47.921 1 Am 44,816 20V 341136501O2 5121.164 ,.3,185198 2 5V 45 9 6V 2 85 547246 3463,689 10V tMSSS 236629 53V 1549.560 27 ...1277 24V - 8 268 7 255.693 47 .93217 21 1824.861 6 -- 643,015 37 19 36 16 2 36 1.456.227 118 32 46 5 16 Mj Ietts0js58 4m - 20 29V V - 8 37 5 SV W Ms 4 17 188 GHI- m M(iaa) I'M (331 7 7ff 14 S'V IS76V Bt67 CenCsasSO'fi 49 ComCf 4 AsMtda 35 8 10 Wmm 1 50V 18 l ?i m ApiOjt 77 CtwiirTeti69 65"' 317 363.680 Sat Us Actt 8015 27 26 453.707 -- Va 18 7 15 21V WCfl FOeUsa 20 FneTlas 17 - 0k ,.3,780 34 2431370 46 366 134 3862 873 29 2375.764 73' 7 .5.132 15 . 9270 .183221 17 7.52.441 49V 33 FfMHSK Deat 31V SrSat .123 449 33 -- V 4512H V - ABC 18 44 54 2 891.656 IM 75 9V6" DQf -- V 51056100 4 24' 1M 51 OUIfT 35V. 19V 32 taakCer17 2 254,722 24 24' 258428 3241993417 3141,050 34 201 843 29 33 421 973 133.779126 3523.404 25 7 PMsrs 94tlni IMpMAs 22V) 14 14 Daefas 36 72 45" 31 32 49 ...1,562 1 131.721 38 19 EM 24V 41 IMXIs 20 2375,192 30 37V 17 2 1268 20V B 27V 15 142125353 29 38" 23 .8229,063 DotsiSs 32 18' .764294 22 39 Don 4936V 1.494.158 DUDtra ..4.898 13V 138 . 85 DswCk 133 544,150 9 .3,720 9 Diytfflt 129 10 7 2.997 7 OrySW 77 65 50V. 9218893 11V DsfrUHI 6 8V ..3224 0t(n)r35V 46 3393330 501 16 DetsWIis 24 1273,144 19 1V-- 1 813,926 11 141 2 UK I 110V 42 1 14.092 109 fKessk 80 56 3675.334 66 21 EMomnt 29 9716136226V' M 21- - 6612.465 29 b-l-t WM eOCTH Ml IM 33 65 SsiU , - 22" SM 564490 2 364 700 263339 .768.183 28 ACTV CysSsai 59 61 -- NASDAQ . Cmft 15 5131V MUC 1V a)5 4 2866.079 m sj) e 111 10 Htm Ui tsCIICs 5526" NsBisie0s22 9 -- V 19 513.679 6V 17' 9"V 573207 12 41 23 43524 36V 30 21V .12.050 26' 36V to 123.867 13 4 5 543,540 139V 80 42228.703 107 V 20 3.44.439 hISssi 30 r 53V32V tonOffsel - 3.472680 50 1 474.030 49V 33423.03332 .8676362 21 2 917 6S 34V 583 t0 42V23 H 694 26s- -' 9V 'W4 mw 24 25 16 s SKOle 1 .693 980 6 3 193.458 22V 21213.79360V 2067,689 40V 417.073 16V 3.487267 62' 14 87 4m 271 OsetSM ia.148 -- Iin48'30V CNFTrae 51' 22 - 451 see 1815 8231" 34V17" 4S7 - 43 109 936 22511.11241' 964572 16'A 21' M7655 17511241 64V-863032 35' 48V532 664 491 44 8891 -- V 23 2'' 1 833,015 25 H -- 7" 1318.819 59'l 38 19 1278291 2.293J65 116821 FWlSosMe'V, 13' i21V DEF -- Vt 46 596423 8V 52000 31 52 20 -- V 32 1876.051 10V 6V IMM 042.643 278,932 6' S 481100 39lf 1 32 CMwCn 29'' m 4V H -- 21'P 35 29 0'26 ss 59V 59' 44 tsctOek 41V1 1.775.175 V 287252 1 95 563 2 7721 192 76 Hum 4 27 70 92 34 20 371 6 S3'Ai33V CensMICll31!24" Csrssat 52 25 44 Cemneia127 8VtV 1 - .5764,737 Csaassla29 kn -- 15' 883 15 4531 KNY CeaAsra Csnscea V 53" 361 sn083 MafAa - ...4589 1834 050 -- 423060 40' CS62 124064 18 51 see ' i'm 1 85 v 4 123.934 IS1 28 8 6 20 MrM ' 57V36' - 2319 53355" 2162248 35' 12414 149 58 .094.670 20' 1435,814 65 .864.133 29V 33423 37 1 183664 40V 7215.804 5' 15 CaeUM14V mVm .8615.958 24'4 6 14 tV 27' 36'1 19 40 1 1.38 497 25 1V 86 031 13 44 75'59V 5.993 2383 21 26 1 IM ua ennsaa) 1074,180 2553335 16 eat 57 MCO 10V O 661Ve brail NaO -- V 65 592 1 1043969 3 3.738 lniaMBt8764V fDICss 81' 34 471 1 44 M nM Easnjss trwMlfWel 185.023 73 70 tatyMa Ve - 1862895 287628 47V 1652070826 10 104 163 1 071206 21 5 267,736 77 -- 444.098 2 12V 1 9m 71'51' EaisaB 1V 3 46 IN 1 sss 47 793,410 -7 4 183451 MMtM 18 oCo54r AwttS 2H Vs 1959430 183612 7Vi - Kf 2- 24'23 CMsify CHCtyCCs53' 23 58 32 s OOem 45VI29' CoasM 70I47V CsesCI CscsCf 3716'V Ceiekals 63' 36 CertCa 294 17 10 143 2 m 336.288 2613 49 34 12959 2.884,577 46H28V SeeKes 453 097 f 1 10 CMaats - 108' 76V! 3 054.572 92: 84 1512 529 1 37 26 24 296798 151.988 17"' 27 125 564 182962 48V 563910 4V, eo'35 OwmalCMs m 75' 39' 344.871 3 83 CkssEai 166'A 5 253,. e 39- - 596.009 -- CsmM 53 42 CsMB66V CsSsat26'V 13 Cvm U 9H Csnsleas 40 16 CheMM SIWS 34 32 341P9858 75' CapeM CartBM 28 14619.019 -- 38 m 10713 18V Csnear ft 28 CUKMf Csa CesOass CmMftl 9 nl 55 30 7V 9V 9V 23' 56 CseM 29V Csasass 34 Vl 2917 T141V, u O) Eap ue 19 sj-- 1Q1N t j Year to date Source: The Associated Press. Sates figures are unofficial. I - ..... 4 ess s 2 ana erne ... CVtCs 2 294 16t 16" 12 775 24H 15M! ta ISM us Ticker symbol warrants. 33 O BOO eS.aaoo - - C3erBBi ' . 1100 V40 eV1t kv k in last 12 mw low footnote cc - PE eater than 99 ad-t- oe Stock price in U S I. during trading day g.- - Dividend in Canadian - New mm ti past 52 weeks, q - Closed-an- a mutual fund, noPEcakaiated. or stock ctvOtma of 25 percent or mora m last 52 weeks OvKlend begim witn data of high Ourno tradng day. v - Iradmg haed on tptt or flock dnnoend u - New primary market Unless noted, dividend rale) are annuel asbureements baaed on last declaration, pf - Preferred pp - Holder owes imudrnentls) of purchase price it -wd - When distributed, w -- When issued Rights 7 - - PEandPPE Sloe The Hew York Stock Exchange Mb - I ejfaw n.roa OO in,,...,. jmmmmmmm)!!ZT2SL Dividend and Yitd ...... 2,131 1.244 1,609 4.984 Unchanged Total 3 Earnings per snare t Advanced Declined -,. gaaaMBM - . oni ngm IStesX Rotating Fields t Chg , MmtmM ... 4aefeP 52 week highlow: Highest or lowest price in the past year. Does not rekjoe latest day trading. Tkr: The stock uckar symbol Volume Daily sales expressed ri hundreds Last Price stcck was trading at when exchange closed tor the day Chg: Loss or gam tor the day No change indicated by unc. Diary Advanced Declined 2,174 939 415 3,528 123 100 Chg - - '. 11.1.7 -' 1CV1BI ieerlist mo) ( 7" MedLgcn -- 11 1 ($2 Last Diary Advanced Deckned 8t 125V Name MaceSec LJSPWC Chg -- 19 7 -- 16.0 -- 15.2 -- 13 7 V2 -I- 2 MorgnF Newcor EXXA name (not its Name Stocks appear alphabetically by the company's abbreviation) Names consisting ol wtiais appear at the beginntrig ol each -- , ,,,!, - - wtM era js 'Blcme ,..r:.m - peensssK ... ... tufa4 (Hormone) Chg Chg 19"i 163.9 9V24"32 91.2 V830 21 773 9 68.3 13"VJt?Vie LgntPwtA QADInc PW ,.- wooiV bs teiowrts Last 32 Losers ($2 Last Chg Name EXXB Chg 14 3V GAINERS Chg 37.5 Daslly ,JeZmaBaBsrl . . Here are the 504 most active stocks on the New York Stock Exchange, 464 most active on the Mas-o- aq National Market and 100 most active on the American Slock Exchange. Tables show name, 2 week righto, volume, price and net change, and one to two additional tews totaled through the more). t V -- ($i Vol ' How Tq Reap The Market in Review jt (00) Last Quaicom s 359125 176' TrackDU 134712 10V Global 127030 44 MCI WW 71255 53V ' Amazon s 70077 76V6-21- Chg Losers Chg 149 2V 4 Name 250 .) 3ft Chg 32 7 $2 Name AcVfW 447 Jaclyn 352 Digiavwt 333 AttPrem 2 44 4V mm) 5V VimpeCfli PECetern Vk Nasdaq -- 1 54735 75 31727 146' 3s 24223 13493 2V SPDfl HanvOr 1 54 19"V Via , ($ioric) Lasf Name (00) NasdlOOTn 72266 182 MerOig Chg 17 TmpRuss Tatnefl -- '". Vol Og 161382 26 AmOntne 1 129658 757 100354 39 TycotnBs Firstar 76362 21 Ml 68431 24V UvalSp Gainers Most Active imc) ($1 Vot'tOO) Name flostele - Amex Lest Prey. 1.0000 .6624 .0730 .0240 .5660 1.1156 .1877 501691 .1208 .000533 .1350 .0611 500052 .029 .6659 1.6158 4912 .001869 .1201 500634 1354 .0618 400061 .1532 .1531 4138 .003053 .1286 .0040 .0230 12798 .2410 .000519 509771 2632 .105701 .4640 .6234 .1260 .2851 .0241 2410 505027 .0363 147096 2666 .6002 .1824 .000863 506057 .1173 .1271 0319 .02663 .0861 ,0018 .5133 003042 .1287 .0038 5230 1.2762 .2410 .000519 509790 2632 .105430 4556 .5220 .1244 .2651 ' 5241 2418 505011 .0370 1.37501 2666 ' .1004 .1624 .000871 506031 .1173 .6284 .0311 .02663 .0660 .0018 Cun.psrUS I tttt Pity. 1.0000 1.0000 1.5307 15328 13.855 13.697 40.14 40.18 1.7990 1.7966 4190 4169 1.4467 1.4542 428.85 52930 8.2795 82793 1672.50 187500 7.4061 7.3636 16.17 16.17 1975350 1940750 6.5334 15273 1.9462 1.9480 328.73 32753 7.7732 7.7715 252 66 25343 43.480 ' 43 500 .7813 .7836 4.1494 4.1494 1826.73 '1928.56 102.27 102.15 35000 35000 1.4600 44650 2.1828 2.1948 1.6108 1.9157. 1.0000 8.0380 8.506 3607 40.30 4030 4.15 4.14 188.84 19855 27.0000 975500 .7294 .7273 8.7505 3.7506 1.6660 1.6658 1.1578 6.1578 1142 00 1132 00 16611 16662 15230 15271 1.5925 1.598)1 31.38 3144 17 66 . 37,55 11.6150 116280 141.7500 647.7500 NEW yOFtK (AP) . Spot iwitsrrous - imW prices doeedFrtdty. Money Rates Print) Tcni ISO tato FMoutWMi ISO '600 1.00 6.00 T WM. 55629 6.16 S.31 550 6.50 487 SIS wwlnd. mmttA tor 5.85 .1.23 '..'. 1.11 121 634 1.30 1.44 440 1.41 141 Ubon n- -t n- - FHU Cost ef Funds, 11ti OtaMot: ' 4.664 M.NmuM .1.17 4.8M rsAu a met rtmArfWmllkVnknvOiWtklkmmWWl MmMU mmml Sjnrf- 808 tot 129 133,, - 9 |