OCR Text |
Show B8 Kgc THE DAILY HERALD, (ww Jierikieuraxoai), January 5, 2000 Provo, Utah, Wednetiby, FINANCIAL MARKETS F r dvta :nyse Most Active kame Vol Last 77W-- 5 (00) Compaq 255923 28 Obgrps 9sney 179058 157507 132550 31 SJiolAro Most Active mo i$i AOnlne 268463 2V -- 5CAa -- Z'.n 17 4W-- 2 Last frnmedta 3'l aSaeom 9 Gainers ) 19 17 16 16 321482 3V ' BrdwplA TmmdplA TrnsCpn 7 3Vt 2tV 7 Sonefdry 40 15V2 7 Totutt 2 7 SensorySci HanovCun 2 3 Losers ($2ormtji) H'in terra LaOrfWys Last 20.16 flVts ItCnOes 57w -- 7i4 TV Aztec GEiextra 8V-- Last 241 194 StrgCmp AlterraH 3 Vie 15 5 -- 14 9 WerOig 57V 3 256 2'i iVw -- -- 1 -- 1' Vol (00) $57071 DeeCptr 355123 Gainers Name ReSTil MuTech -- 6V HotetwrV he -- -I- -- 197 GncCmn 15.4 -- 151 - 42V-16- Unchanged : 2V Auspet GenMcr 7s iWLows 1.201.673,860 469 463 Chg 316 -- 286 -- -- 4k -- 25.0 -- 2V2 -- 24.7 5' -- 245 - Advanced Declined Unchanged 161 Unchanged esues 789 Total issues New Highs New Lows 15 30 volume 1,082 3,086 820 4,988 54 138 Volume 74,861,135 ITVt m Hmm mm m 0 MUM m Hmm ABC m 36'4 ACCUd ACMM AESCp KAC 7 t' Vh TSXSi1 56 ' 3 tm AXAft t AMU 8 6 13 t2S141V t.OW 27VtVi 7JV1 ii it torn 23 seW 24 3 !3 25'fl 12 33 22 19 47 729 50 21 22 Ii SO MwtM 41cm 14 SS 34 W756 5- - 4 M 33 92SeS-- 7 '27 12 2S 17 32 21 31 42 32 14 7.701 31 641 62247t'-tV- 26 31 20 11.6l632'-1- Amrai 4131AmOnwtaBHV! 11 10 455432V 266463 77" 91V5Vt AHmw 70 m 6t'l 36 mlntan1t2;1 TVll nSen34l7iVii 944 Mlog Amww 64 MCt Jtplit 46 49 13 as . ... 32 20 27 47906 9 9.517" 42 12.312 66- 5.936 S8-- 22 15 11.446 36' 11J6t 6627 32-- P ft J AKCtf 49 25V? 13 5.760 ... 10 44,054 11' 6 25 -- .. 16 24.150 60- -l m 39 143319 10209 6" 46 37 24353 52 35 25 6271707- 14 12 10 5623V 25 17 19 TV! 36 40 25 tMTC Cf 96V37V -- 10 - 14 11 43'13' 39 Bmoei62 40 33 BUriM Sill 36'a 15 52 55 35 20 BanOm63l' BtdAm 76 29 11 47 11 17V 10 ... BVToln 45V3tW BkNY Bamcta attrSt SKtOet 26 amrj 16 21 6 mn 51'' BMiSet 481)00 20 22 25 50 21 39 24 52000 34 Scl) 64 41 BKtttt 59V Bowkj 46V;32 aMrM I0l' 6 - 04239V 56 ... ft 19 26.03635i'-- 1i 17.82117' 6 S,73338"-- 1' 15' 6,302 25!-- " 1? 44 673 5720 27 3M44H-- 1' 50.346 57 45 15636 13 6.99349' arttlff V 37 13 18 16 35 847 -- 1041040-1- ft Jm 33 40 22'l 8 9 52 19 18.402 14 12 .23 75 56 22 16179,058 7 47 49 Oonn 961! Com 4529' 56 -- fail 7558 MMnf 65 6,047 47-- 6.291 33 56 14,05419V 36 ... 42 47 37 11 17 33 19 25941 2- 34'4'M 10 ... 27 13.199 11 9 6 436 16 32 25 32 24 54 34 31 92 7.56722rJ 18 40 19 5 11 48V! 39 14 14 31 Cmrgy 52 25 Cenknt CoraMei12elVii46V! 31 CmM m 25' CiniCork CypSM 33V1 HOC 43 7 60 15 37V719" 7 10 40.891 13' 7 21 15 ... 23 9 7.50222' 14,4783IH-2- 12 7 29 42 14 OHM - 7 7 ... 20 17 41 20 12 33 37' 38V 17 10 12,475 51 19 29 22 4936 26 12 0nityM431V2lV! 12 10 OtwCk Dufaal 24 65 7 14 ... ft 21 22 12 8.899 75 73,979 ... 66 11.772 32Vl 59 I 6433", TVj 21V! 97 2 ...1221 33 24 27 ... ... ... 7 6,6601 5"V -- -- 18 69 41 4 13ft 21 51 26 r 7 23' J 14 13 15,456 21 ' wc 43 8 90 39 14 15 23 tt18V63 19 10 tt'4iV ... 302 2,976 30 13216 63-VM-f- 17 14 1,961 45 12 10 17,629 421 41 32 ,. C -- ! 20 - 6 25 68 47106,626 ft MtIC WIQt 23 -- ft -- ft .96 571 33" 22V! 6 3 13 3,900 30 8760 4520 27 16 28,674 23 74,713 9 3,196 21ft 15 14 36204 77ft- t 62 86 34 67 36 26' 14 14 35,966 14 4.040 10 16 2816, I0369V 23 20 31 . 1 .WW 1 .000 I a1OO 2,862 17 278 51 . . v 61887 849 65 3,901 69 1.399 42 478 38 13,168 48 YTD -- Chg 3 17 -- 65 -- 386 -- -- 1.71 3 23 -- 4 ,,; looftd 83 3 312 22-7- -- 2.20 -- -- 6.55 -- 412 --4 86 73.31 --522 -- 4 66 1333 15.20 3 83 3 63 -- 3 95 -- 1804 -- 641.98 -- -- Chef 18 Chg -- 2.77 5580 -- .. H . Net Chg 3551 -- 81 50 1.80 -- 20 65 -- 19 09 -- 229 48 Last 1242H 65'-- t9ft 21 14 25 ,.. 14 79 2,53915 JV 6.692 4 46 ArM0ri V ConK - ft 18 49 131 3.47232V- 10 7,425 41 99 8,070110 10 40- ... 9 7,447 31 11 ( 0.49635"-1- 14 6' 1.. 21,02520V 11 1.652 10V 125 42V 90 ... 29 19 9.650 16ft 30 29 4627035- 31 42 30132.367 30 21 16.720 ... 29 7,837 5 40 20 9V 23ft 94,21 It 11 9 16 66 ft tft Jm 434 23ft 6 12,685 115 92 41 174 66V! 18 19 136 71 24 18 1020l79- 6871-- 1 1 ... 21 8V 10ft ,.. 10 4264 6V 6.51916' ... 13 ,. 9,623 10 SVj 19I4 -- -r 1 2,08814 - 8,00611 411 41 21 12 ... 7622V 12 6,77325 10 12.573 22 8V1 19 29 21,020 49 46 4) 11ft 21239 4ft 57ft-1- ft S TR - IKCii5944V 27 44 27 19 46 14704 I 43T7e4si 17 Wk ...134241 7 15 10 27 9 ... 204 10 136 7,491 53V-- w 4M 5 70 38 TV 1 14 48 19 1J11 4 722452 48 3.244 8ft H 13 6V IV It 62 6ft 4JQ 99 6Vl iUH H -- Tt 53 1 14 3,466 612 19 19 12 92 43 11.663 I I914 1 176 10 1 21X125 ... 21 3 27ft 11 63V26" 41 21 334 9,129 6 7 14 17 12 18 19 11 99 24 - 93 21 11 4 3128715V 97616" 4j 16- '- 4ft 4ft 517!" 11162 -- 01 23 .03 -- H . 24 UNC .11 UNC at tMC 25 UNC 8NNT TIM 26 WADE .11 114 4.11 .30 UNC ... met ' " ' to 128 441 2S 231 06 31 i m 41 V 60 23 UNC UNC - 2,691 28V- 13,408 20 171 2 II M(iLN - 4 UNC v . 1.J1 - a lit - . MAOM 4Vt 20ft - 1,472 , KIA4K 29 ... II 44 171 QNV80 MUS 4V 970 - HH 0UV 44 11 10 mo 2.08614 , UNC ue , 267 f 41 .at orct , WtR ... . 12 ' at pxSf 06 UNC UNC II I vm 4 I 40,422311Vl It 2,408 ... CYA 9V4 20V 20039 ... lift 40 244 u a 9mm 01 ..X, M tun ' 244 OW . at CBAfi 10 1ft 4 7 an . WHG 3.13329 ml 42Vtr MM 25 I 44 Local OTC Stocks ' . .43 H you wih to our latnga, add lock or mutual fund to st rh pM contact rrml (I v jwi EdHrjr Suxnui ipmtwm- -- - I ""H ni " ia twyfwof klMIMluuUI.M-MlHinjUwmwm im 23,014 . 71279 44 I -- Oft 18 15 19,163 21V 21 23 17,186 41 37 59 46 98.070 36 36 11.719 28 91 40 9,933 6rm 4124 Vm 3 34 29 625636-1- 41 fir I 2711' TJS TV 1 36-- 4ft TwlM - 31 37 I TttSrwH TlMlM 29 I I 9,388 12ft 8 10 22 16 8,257 till 16 It 10 ... I 430 Tttkw 66 47 70 46 -- ft 4ft 3020" 2957 IwiyC 65Vi 9,580 135 90 ,.. 21,422 90' 26 13 39 41 36 20 22 116 39 4512 TM 27Vi13' 26 15ft Terra 4 8,739 46ft (M 13,11486) IV 11 .. 14,924270 lw!!inC29V22V 14 11 lIAini23 14ft 8(XiKll7536 17 16 34 33 pnlCS114',n23V Bum 15 .1,804 14.038 23 3126715' 46216 93ft-t20,053 99 9,686 22 ... 19V 37 IU! SWICit44t7 55 3 9 16 wtOMl41Vi wiTrst 79V60' 12 ... 22 20 6,504 23 17 1,434 ... 32 11 4t 21 13 4 4 3,723 10.403 ... 72 7i10 28 4ft - 31 13 11,888 83 39 19,tt459-1- 49 20,486 11 22,529 71 46 11 10 ,. . 49 12, ... .4 2 I 4120' 24 13 10 TrMM 36 19ft II TrlkiMi 60 30 73 36 22 16 53 I I 23 9757 UAL 234 79 9 14 23 13 73 1 ft 4 41 29 19 19,96966ft 19 11 14,42723V- - 34 32 11 11276 V 754 4VV 23414V 107 m 87,29664Vift' 30 17.062 10 15,437 936QV 43 114 34 26,224 I 4524" 8 60 14 ... tl 42 16 ,i. 24 46 18 14 36.615 6,912 14 -- M' 24 4 364ft 46.66917V 74,58637V; 2,820 15V 1 20 rrlt lt 3319' 21 3 33 103 2 21' WMgN WlteHty37,15V, 41 6,905 16' 6V VWX- 3t"irv ft 3,97476V-H- - 204 1 4l 16104.773 Jm 11,44132 Wttfro4932 ft -- 21V! ie,710594Vft -- 1 134 7 27.673 1 WAMutl t2.43943'4 936 3 7 19222 20 1 12.664 27 40.1Q330-129 8.512 12 824636 9 4ft 531;? 18.62953", -! 10 7,491 30i28847-- Wmco V mam VtrfiAlrTiW 22' WtrnLa 964 34 9261 2,690 i -- 13,79564ii 21 to IV -- It 364.' 5.952 21,899 3322" ft 52 39,643 12.162 VIooml60"35 ft 2651769"- U8rMli26V2 USUkr UWUM tft -- 21 -! 43 10.196 m 8 114' 41 1,711 -- 1034 39 4ft 33,44620V- TV Mt 4V 29 743692V 6,702 f 93 8.067 51ft 46ft 8V 6VH Unocal J 499 It Wtl USIM938' IMTtdli 76 1,863 TntMti 111 43 TnlM 46V 32 TkMWr 7957V --1 304 ... 14 , Tow 70'44 ToUwa THMfri TiyWI 4t 664ft tl 214 - 34' 1,38730VJvft 11 ,:16,1T8 TrtpCsl TarfttfitiW I. 36416 71 -- ft 31 25,96053 14,702 TtmtHI 4i 9,44719'JV II, 911 41 12 1 17V 7291 7,781 8V THJU1 40,4223t1ft 10 16 10 22.759 41 T4T9 4t4ft 8,49754V 12 ... 12 Hmm WjM W 10ft IMftwIV 66 46 UCirk 67 37 67' 39 19ft 7" 30 IMtnCal 46' IMkyl 49"20 121 UOmM 9 36 UlttriCr 70 61 7I V iM4ft 328 fm 614 50 34.779 1 43 IMIntat2 24299 9.59447" 20 79 26 Tatf0el wm 37 1.113 12 3 13ft 47 TafMkye 39.669541 16 AH! 9 Tartar!. 25 16'! 20 6 92V23V 86 37 69 TCBY u 56V4V IYMTkl TO 17.83915V i0) jwjiaiifijwja)! 344 ... 14,660166 11 21.261 34 9,128 liiMim 59 . 23 SAP AO ... 7 67 4421'V TfcMCl 4 75 11,10619 ... 24'! 32 X'Mfm 7,66524 ... 89 77Vz26 MM . 8739 ... 10 16 10 75 lanni 5 10 fi .Cft 11 MT2e' 44 ft 17 15.94428 51 1296 29 ll 13.24445Vft 4ft 16 Hmm 21" 4 461 rv 177. 16 tarn 19ft llryWMt 40V IMIAMI 23ft 14ft MtTm 24 12" 9V lytMl 1 Tttraa 9V UnkMta 17 39 4t 23 2,006 ww 2 IV - 4V 443 15ft 13 38ft 6V I' 657 13 68 20 25 17 20 68' 44Vt 63V26" Wm 16 10,41034V 81.830 36 4 47V BMtCi lkw I'ftV 94 24,402 67 l1G10 ... 9 71 Oweftr 14 48,543 8 34 46 4ft 25 5V 22 3V Hmm wm m II 200394 10 14 59ft29Vft 39 14ft 36 21' 27 tMl4 40 tehayieO 1 63 15 1,628 156 MN 48 --ft 12 849 9 20 53 - 36 32 1 99ft 123 tan 31290,01492 25 tit 4 2527919V 6,186 4 ft 1,602 X ... 39 SKTMMR ft 6,09645-1- 5 .., 6,634 31 21,164 105'l- 9 60 ItCMtl kef 7" 473 9 10 n SLUMS' -- 1 ... 12,559 4Vi Jm 30 13,48810V ... m -. 9106.119 kVMa kttmf 1 41 It I ... 9 9 20 124 21V15V ft -- ft 10 21 11' 4 WflCf 39ft Hk 64'ir'8 15 MtyUftl 4ft Hinty 64'17" 14a MMr46 36 22ft-!- 4ft - 70 -1 10 17 12,900 14 nmm wfM in M' 14 ft f lootlf 7 17 6ft 20 -- 73V) 161 T7 2 - 1 1,171 "... 10 14 36.966 14 5,964 14 2ft 9 TV' 87 2 29 39 40 34 7ft 21 24 SO 6" 10 2 10ft Mil vm 4ft -- - Vm 89 286 fm MM I 14 99 12 1,10015 ... 20 4 18 II 71279 9 60ft 1 14- 10 18 46 1,666 13 Ml ft 548 16 . M 0 1 56V, 26 37 27 7237 tJ Ml) 50.771 taC0M59V44Va 149 14 16 -- 3 601 19 1TVI 9.89757-- 9V, 15 164 39 16,02620"t 13,162 9 II KMC 17 11,7611771 11 9 ... 86 T 4 34241'! ft MtcrnT ItSrlM V4ft 170 ft an 1,71949 23 33 MWilU 1266 12 63 ft -- PQR 14'! 49 33 75ft 32 V 9,30593"iV 16620" ( 19' 81 rC175 V 11 ( ... 14 22 46'Vft 1".IO' Jm Jm 7,551 13 18 6V J -- ... 17 32 6 47ft 72 ft -- 53 3.866 4l 314 21,577 11 20ft 10 13.42210' 9 II, 706 10 77 -l 17 7047 MaMtilS? I 14 .. 17 4' 9 23 19 i Vm fcvnotl 64 22 Ungvf 7'10V 4 ffcraM 8" MMnel xitrm 4 I IT 4 34 19" 62 41" OMSf ft -- I SV 41ft 14ft 9 36 2260 ft m - 2.98653 I, 93429 178 9' 7 20 '25 26 4,407 H ft 16 ft 20 9.591 16 52 49 CmoITm 8 2i DotTm 6.64730V Jm 067174 .11 69.66694'- 26 4ft 45 12.208 4"JVa 6,873 2259 vm 1ft -- -- ... mr OwMr 32 314 9.867 33 7" 43 40 1194628' 17,797 22 16 11 0tiH009V 90ft-- ft 13267 3,13329 6.95922-1- 41 IV V 9,151 17 34 19 ft I 47 2114 BoylDat 1,036 trnt -- 15,63642-I- ft 50 33' 0MlCa52ft -- -- In Harm 17ft 739 of Utah Interest IM Krt nmm mim la a 23 9ft 66ft 21 6 1'Vc 29ft Tft 126631" 75 nco 42ft mar48 DM 16 MAt ft 9 l40V31 MemT 4 MBNnj 34 102 ft -- t1.5122t-1- 33 51,029 7,086 9.731 32 41 ragCn 56 69 29 12 17 ft 16216 77ft HmMSI 4429 14 62ft 24ft 22 314 M 29 20 12 I 11 6,454 11 11,813 43VMV 24 42,06736- 6,288 ... 63 24 73V -- 13 16,29924 13 30.506 3V 20 29 14 6643V 41V 74Vi-- ... 7,986 25 22 21.24090V-- 23 26 t 36 70ft 55V nwpo M 6,55914' 18 17,069 2 ... 24 42V,3lV 221ft 52 11 66 32 1 5 19,419 tOVi 14 16 hIC -- M NO fcrrtfl 11,146 59 Opening Prices tor lOO special interest to Utahm (Mi ; 16.24421V IC4irl9214V 21 35.81820 ... 59,024 II 21 1071465 MM ft 223 ... 10 11 OtlcOptl 25 12 (Wc OtdKrt 46 OmM 35 - Jm 39- 3.16735 37ft ... 10 26 - -? 727937-1- 16 11.966 13 24 Jm 83- 8 16 I 11O0 Indexes Name Uow Jones IMusMal Dow Jones Trafxortation Dow Jones Utilities NYSE Composite Amex Index Nasriaq&ynposrte S&P500 Russell 2000 WWw 5000 38196, 13,612 67 New Tom lockt of -- 18 29 8 29 29 16ft 61 HC 23 32 mtt ft ... 6.697 24 36,804 11,949 i MHM 1125' - 74ft 11 49 49,197138V tu'm - 6.73689 2524051 11ft 43 47 84V 31 11 .., 33' TMm 34,875 20 16360' 196 Oinlei 7- 9 eKMaOC6916 63 47 - - 20 23 63ft 29 24 1ft -- ft -t 6 ... 13 V MoOtle -- 66-- 16,728 79' 30 34' 14' 71ft 17 Dia,4931 63 47 rv - 5 13 30Vt1" HtyOII 4529V 74V 31 kayftf ft 5ft ft V 286 27 -- ft 1222737 627012 t -- ft 9.636 20 1,780 25 -- t 13 22 66' Mmm MM 33,019 31 36.67J106V; 67 9320 DM -- V -- 19,160 UM 6 49 106Vl-- 22Vj 9 Lstat tt ... 32 6,76228'V- ,. 18,1t414V 7 7,839 16 13W tl 60929-,- 6276 11 13 15 9 30ft 16 22ft 40" HMkiTH 12 11 16 17 24- 19 41 33ft Vk 6,144 36V2 16' 4 HntArT 34V19V Hrta 5rV36' ft ft 14 18 32 29'! 25 UmMSf 1ft 34641V1 V, NekMOr J) itCI12V5" WltV 12475 31 14 37 ... 5,601 34 23.869 59 7ft 37V4 9760 7 3 9 Nor Mu ft 66 10,566 66 15 K.92619 - 6.979 75 42 50ft 26 57V1 36 30 16ft -2 ot miib Stxks ft ft -- V 14,831 115ft-- 39 -- 1 Z 26 16.146 46 16 9,19524 -- ft 7 50,771 9 12 6.266 23VM1V 40" 46 -- 14,727 10 13 211? ft 27V 72 16 8 -- II 2616 -- 9,097 -- 34 19 1110 6;33S6- USyfJ ft 2278 64 12,71414V 97 51 NtStwi MCMrb 47 KMmU 22 Iff Tm49-- 12246 84ft jiyj t'M 2920V 25' 4 -- 37 19 65 51096 121M ... Ckj 323635' 31.059126 IkOCtfi 3721 kout 367 UtyUi66,V23 10 13,501 m V -- V, 642822V1ft ft 13 66 4 19 12,776 -8 OeKmi)B4l55 10 14 46.543 38 ft ... t 34 12 463 ... -- IV 21 -r 12,98715V 13256 3126.724 26 40 24 60 . 46 - -- 71- 5.825 16 26 26.626 KmCI 3622 Tm-t- 16 LMyi28 UM'wd noM)KJoicorn 1 26 36,81466 UaMrtl104 7.731331 10 11,3564831 33,931 15 pkwei otb tiuWMi ta lor Nunc Bwt (601) or m 16 9526" V 23 R 3 lrna 26 652 30' Kimr24",12V, Unstfi UlUf 79ft 32,942 "8940 21 - - 13 28 80.79211 .. I -- 15 4226' 5lW ... 14.666 iri 66' -- 16 I , 29 54 30 34 M 18 41 50V, 311 15939 39V 9 79523 9732129 26 017 65 39 3,097 .. Vt - "- 36 81 - .. 6.062125 47 10ft V 22 34 23942411 29.619 63 - 30V 1ft 82ft IS 7 17,166 ... 7,84051-1- 10 17 (1ft UnbOl 6644iV KisTl 4,651 17 16.030 27Vj-- 23 56 26 13 11 99 77 31V P 11 -! 3 70320V 431575)7 47 77-- 15 - 3.19622- 36 5.984 26 32ft 4,193 21 Rayeorp - 65 I59V!94 36 56414J 6,71548a- ... 19V! -- 28 62 3820 ItoiriM J IV 04WF I J KC6o Jm ft 16 II I mrrftp ft 16,79142, 1 0UStc26 OHC 23 24 45'17 0Tvm -- 20 75'46 ent37" ft -- 730 17 27.180 16 267 19 0WTl ft 26 57 )M0tee41 - 19.00968 36ft 21 -- Km KChfl 43 13229 73fl79144 102 8401 Jm 46044V-1- 7 10.973 7 46 22 28 SMsM 25 ... 13 33.436 13 144 2,993 34V 10 ... 16 60 ?4 473 7" I J 4 9 r.moo - mil 4MI .." 52 Week Low High Tl, 58877 "TOB37B" 56 2.778 3,797.05 336 03 268 59 663 50 572.38 879 47 681.23 4.19219 2,192 68 00 105.46 1,476 morn Wormaiion 16 NCf)Ce -- 17 32ft 23ft 15 27 80 39 6 34ft 2' 7961 I V 18- ... 21 26 31 136 8.821 ... 15 50V 3.160 9 36470 11 tmimt ft 922024" 12 7,1356-- 53 27209 6.49723 13,913 10 lots' 111 1(VIefl For mow inlormMori on rtwiwu er to mM Book tequs, 25 Jm 74 13,671 82 44ft 77 ii.'v too 11 10 600 00, . 2 Earnings per snare For 1,WTS Low S I 11 KL Pm MIM 19.802 110 64 14 39 ... 52"30 Gtm 17V 7 to 46 24 ..- ... 14275' MSDWI V 61 7, 15611 23 10 Mil 1641ft 371 23 ... 5 56 kMjt 9ft 656 41 60ft 63 OmOwi 4 6 24279 5.76734 6248641 11 3,10328V 23 6199 7 2260 31 6 4gi 19 84 10 47 i 3 10ft 277 -- ft 8,66622M 13 36,71316'V 11 17 59 10,795 47V!-- 1 36 65531- X 21 79V 17 1' 18 13.779 139V Wm EF 33ft 22 ... 19,72622-- - 26 21 36 ft 16 16.90026 28 56 73 V 7,54M1V-- 6J15 32ft 33 9iMlt13 J 7 24 8MI imtm 92 9 3519 78Vi r 1 -- 1ft 72 32 94ft 52 20ft 34 ... 50 4 rM 57V1' 14 53,779 33 31ft 51Vj 65 -t 7205 36 66 7026 27256 )23 28VJ M 23J15 66' -- 1 32 15.770 92ft 13 21.74722' Jm i 19 12266 Srl 81 32 24ft 1147 V 11 126ft It )ni5042ft -! 6'V 7ft 4 21 ft -- 36. 10 29,064 736 8 30 21V -- V 61- 11,122 7'V 17 2661456"- 39 lm 1 15636 6123 42 1326416 66965 46 82 41 -- V GH 1ft -- 20 13 On ft -- ft -- JM 60 44 77S'50, DeMnay64 46 42 116 UK t 1 --14 W 6 2tv 12 II u tail rwkCart75 6544 hMt mca 9 37 36.260 17 17 161 30 29 20 Nroa iTmu'm foMttJk61 15 tea!a31V!24" DoaNM -- 14 26 6.566 207 23" 13 vmJm 3091 ... 7,480 24 24 71.96076'-- .. 36 60V: 41i - 45 51 ... tco 56JV 8,471 21 4St46" ? 21 10263 42V- !- IMS? 12,42414 ... 17 89 nr 23ft ... 19 ... .. 12 rrv 31 22.474 ft 14,79484" 37 ft -- 36 83 6.170 26 30 8 MUC 16213 55V) Maty Dotartit 32ft -- 9 24 32 14V OwOrH ft 10 39 ... 60 86 6837 9J I Jm 8,072 13.367 53V3?V 5V 6 I 11 21 16 26 1 727152V 46 -l 44 Htm rmjm M 7.154 7,09725V 21.19729 10.941 67 tWSCO 677 72 45" 31Jhi 9i86 22.012 .. 9 .,, 49'31 1 29V! 12 77,176 73 ft 21ft 30.412 16 13 44.. ft wc ft 33356 23 26 99002 37 16466 34 5 7S359"-- 36 76 54V 77 5 ft 40 19 34 33V 11 21 5827V -- 844 26 57 172 Owkk -- 31 V 6 355 D 44052000 47-- ... 13,401 11 8nranl PoaOIr 16 II M 11 41 11 13 15V; 63- 12 PIS 20 17 11,936 13 1 -- 16 ... 29 J -- 20 21 itonrr 292o JM)M8764V mi c 6i 34 --1ft 9H OwCiaj CMn104,V CMKCr -- 776012i-- 1 V 6.60725V-t- ft 11 - 9 71'61V 5632 21 4 65' 1 47 64 I2r 1'to 4 9972 36 1186643V, 4 Fm - 602 6.156 14 13 129 20 3716? 5233 CC - 66 9 30 6132.550 45 16 lvMgi3716V SRk 19 CmAara 0- 46.567 42 36 79 CBS 12 28 V Jm 36 20683 20 am 11 1,529 36V1Hl 5' 47it7 BMdcl amvSqt Cf57 I m aMtSuy 15 61 aw 10.95837J3525V 37.951 16 50V! 31 43 SWAB 17 CaUM14 - 14 126 1 79 rm CmmpmWm 42 ft 11 10 8 689 66 1046446V 29.733 46 Claim 1l 34 36 24 65 CMHCA 30V 43 70 Conarie Ccartco 46 ft -- 16- 28 Cola! - 16 5.811 W CraCI 7ry47V CooCf ' 37VH6 -t 11 22 15 1173 CIWCINM91VV 36 59 17.723 17 3423V CkCyCC53'4 23 12J470V 16 21 76 27 Cttlgr CltzUN ' 6J9 - I - i'tl turn 4 18 9165 1 11 m 37VS-- A 19 64Vi 43.914 t7M 73 Am 25ft 14ft 56ft 60 IXt lalMWM 29ft 21ft 44 21 BUM 44 70 ID BOO - 24 23 2B' CanOni a 16 AvU Jm 11,42475-- 9V 9V 16 67 - tatffl AwryO 17.146 27 CVof Jf On 22- 20 24 26V 31V 4TM0S AutoNakt IS fxtorMttM 27541 40 47V06V 60 J5 37 63 I 25 30.066151V 29 71 64' 96 21 ... 54V! 53V ArcnOtr ti(Uc 26 7Mt CMwvy 11 24 11 30 2V -1 21946S1 7 8M 49 I 8?V 29 21 31J JS57 7 ATKoCp 20 4.566 13 11SS4lV 26 22'1 IM'1 5,730 Iff 23 12.156 .. AmCip 6 9 29'! Ct0 tl 10 29 55 78 ... 46 tl t -- 6 5W25V-- 34 SUM 9 6.620 28 -- M 2?W 41 4 29- 42 22 tn SI 31 083 47 20 S3kBSV AMtM 13 47" 56 91' 34 s5'-- 31 SS riiil MdWtM CVSC CsMn CsMr - 7477 2S'1 53i t0 C8tm eM-- F 645743H-7j7$74'- - 34i7" 27 7V 11 V 1,S.4a . Oig Ticker symbol t.rr.i ow II 4 J Tear to oate r ,SM. IU J --iikifl 6934 Hmm im Ctj 1 WMlw Wt 4C4 Hmt 24 641411 33 AiOJMl 66 ... 75'$2 T4T it 21 mm Mtr-- t 9863' ctaiu crro IM u. wim Ticker svmool m nmm Mr) ua a 10 1 ie.r.e -- F55ZFri II t M The Hew York Stock Exchange Qom HEanoPPE Source: The Associated Press. Sales figures ar unotdcial. j 1,474,824,401 Jon Dow Rotating Fields Ticker Note The ticker symbol can help you get Wormaton about a company. Two important user Most services that provide stock Quotes over the phone require the ticker symbol. Second, stock brokers and analysts can recognize stock more easrty with a ticker symool. Generally, ticker symbol resemote the company name although some -BUD tor Anheoeer Bosch Cos and FON tor Sprint Corp - are mora related to what a company does. Tickers on the New York and Arna uuaiiy don't exceed ttvee letter On Nasdaq, they 90 up to five letters, The names you see m this paper are abbreviations ol the company name supplied by The Associated Press. Overall, AP tries to use an abbreviation fral wtK most closely match fre lull company name k lew Slock footnotes ce-f- f. greater than 99 00 - Ujm in Mt 12 mo d - New Dividend in Canadian Stock pne In U S I during trading eay g no Pt DcuUied i - SpM n - New mu n own 62 anakt q - CkNtO-an- d mutual or ttxM dwidend ol 25 per cnt 01 mors m last 52 weans Oiwwnd oegine won Ham of New sput or stock viocod. Ngh during trading day v - trading halted on primary market Untei noted, Avtoand rates are annual os&urwmentx baud on KM declaration pi - Pralarred. pp - Holder owes insutiirnantls) of purcnat prlca. rt -wd - VVhen OWiOuted wi - Wr ued wl - Warrant, ww - W1S1 nphts warrant w - Without nnrrent. Diary 186 442 NewHighs New Lows 163 518 Chg 16 Advanced Declined Total 58 0 ,V AliGami Diary 923 2,236 401 3.560 25 Chg 283.J 0110) ($2 Last -- mo)' 1V 3 10's-4- "j OV2 V 71xF'x 21) Name. Slocks appear atphafjetJcaBy by tre company s Ml name (not its aowevtatiori). Names consreRfig oi wtiai appear at tt begmntfig of each iecer kat 52 we hgtVtow Highest or kwnesf price m fie past year Does not nduoe latest dayi trading Tkt The stack's ticker symoot VoUne Dajiy sales expressed n hundred Last: Phct stock was trading at wfien exchange closed tor tie day. , tar the aay No change ndicated by unc Og Loss or 17V. 4'Vj21Vs BaanCo 195 -- T 31V223 Name -- -- 4Vk Chg -- 22 -- 1 St 46 Last Netmng EFTCCp RealaxS Chg 2 1 Chg in Ottlly markwts roundup Tf Market in Rrvrw How To Read York Stock EACharsje 454 most active on the NasHere are the 504 most acttve stocks or, tne N daq Ncitioriai Market ar0 100 most active cm 61 American Stoc t.efieie. "!aos snow nam. 52 wvak huprvtow. vomrrai, price ana net cnange, ana or to two aviate heads rotaitxJ rvtxign Be as wows ) id ($2 or Losers Chg 3V2 Diary Volume Vj Last -- Advanced Declined Total issues NewNighs Name ParmTc (iLas) Quateomt 3122S51621 2885221 07"-10Oracles Mcrosfls 264333 112-3- Chg 1091 63 3 37 5 26 7 24 0 3' Name VideoSvcs Chg y -- -- mo) Losers ($2omo) Chg -- Most Active ($2 or mohe) Chg 15 22.5 1V $i or Name SncFndwl Chg VChg Nasdaq":! . Vol (00) Name Last Chg -- 13 NasdIOOTn 168774 175 SPOfl 80853 139-- 5" 39727 571, -- 10Vi WefOig IntntHTrn 21756 178V -- 11 V 77-22c 19597 SPMd Og Gainers (i2aMrj) krarr " ; 53 UCa 69 lira I 5.947 51ft 28 73 WW 76.366 i 63 12.015 25,113 41, 11 9 4.447 10 92,135 20WV. W 19 ft 4 17 ..A 67,4ft 48, 30 49V44 23.4ft. YZ VnatRuM 73'34V 39 mtit) Market NASDAQ 1, A 12 51 75 24 AOCTd ASamaj rv Ace Ac now .13 31 57 51 87 AMpM AiMipMl AMttd 1 imii AMOm ... 6232 .. 14.817 17,399 3 28 I 4 14 37 31 10 41 23 n,, 14 ... 23 .. 24 2 2 ACjMMOiar 20") AmlibM 2313 9V 6 AmPK 29 19 ACmr29 13 5 29 70 25 99 AMnC;8V24 Anium 41 113 AmrTroti6? Amgwi m 17, AMCC 136 211 Anta 57 ArwCo 14 ArkBal AMwd 35 AntnT- - 16 1" AaUw190Vi 22 16 30 I I 1 CerRtat15 1 Cork 49 21 28 24 19 6494 69 7.770 25.132 31 .. ... 94 39 18 30 Vm 5 7 7 9 ... 8 ... ActCi43 Ajytrte 71 AtHami 99 31 AtiMi AutalM4V 25 Ann Afire 77 13 33 50 2 WH ... U 34VV14 mn 7" amktt lySPtm 62" AxieTe 5 1V BtAni7S 66 BUCM BmCt7 30 5 i. ... 32 86 6 4" BwlrWbil61' BtnytlSy 23 BtxrStr 50 15 6 jy IXiM 18 tdKk 39 25 yniii4lV7'i! !o9MiO' 36 tamo ticcoa 404 1' CeM 51 43 46 17 19 BloTeO trrnst 24ft 5ft 3 33 39 22 10569 36- I 8VoKV)193 1V 6' feM 1289 29 21 . (Mil 329 CaAmp CMkcr 31 15 I2" CkT 14 7912 73 1 .. ... 27 t" ... Ct10 Cw" CMS ' ( 14 V 21 6ft 3 63 7 7 37 W2 CnCi27 107 Cwrf 25 46 74 CrelM21" Qmt Ui(tyit30 110 CWr tSm 136V 8r OmIi5 19 19 m CMmll107t2 CkmC - ... 21 m CMrmt tt ., ... 32 11 Chrrrtk 18 13 I 46 26 ' 14 4- , m'- V - - rft 12 43616V - 41,65 7.457 33,160 10.142 1'VaV 21ft-1- V 94 644 V ,., 9,001 13V1 12248243102 4V rstc rvacon vm 35 17 nwrr 40 Wai . 3.531 T1ft 11237 464ft 6 .. 30.92 ... - 25338 4 Mall --11 997 694 17 412 6,954 747 1 II 4 IMMAa 44 ... 34 86 ... 11 47 8 9 3 OatfJar 3? OanayTal 5410" Ommm 20 2 30 2 - ... 21 0ny63' 20Vi 96 OJobaM 36 2Va 0WCai64 53 37 . 19 12ft 8 844 5 4- 4, 1.749 15 51 25 trriTc tneCai 60 OaaToa 20ft Tft ,16 '- 244 I34V 674 244 ,., 9.642 15,702 147ft 4 134 40 9 '4ft . . -- .. .. 11,762 17 11212 53ft--l 12.51410V 101,135 7.201 . 4 464 471 72,69 7247 52 12S5314" 9.567 89 4ft 2123242V - 73118V 44 37 57 71ft It II 5 4 . MrMl WM 81ft 1 99 4 - 21 16 25' I 1 86V mitMt 20ft 4, 87 an a 1277 1" OstonH 4ft MC Ira ft saiat 1ft 71 - ,. ... 93 a.. 71 23 1ft 16 44 ... a 49 - a.284 9,036 ft ft Nrnoo ... 1, ft 1 31 26 77 17 47 21 97 a 2ft H 10 .. 5 ... ... 7 g V 1631 THOa 334 TaHumt 122VI-1-V Vo una 2 ft 10 108 6,18654 8ie1V 8 4ft 1 -. 4- 25 V 12 MM 15.088 9 6,218 8.377 16- 16 10 V 11 1177 OummlM 17 OuirtlM 9,096 6,375 16 a.775 13 t0.154 6 4 9,494 6238 6 83212"4 - 91 1341 8 ft 4ft 20022V4V 164 - 660 IS2ai0IVi 14 10,170 ia 2 23 I2861I7V BCkC 19 17 RFMtcO B3 11 tl 79 10,881 94-r' 14.305 40 76 16.7tX)7lWlVft katoS Baaont 43 a - 21 . 3V 77 TatuMr 22 TmFcl44ft Taram 75 4rm 4k Wa4t23V 11 I 12,039?2JV MI 90 10ft 99 a 2,ae42v4i Iknkl 8 2" ,.27 a.3o vm 9,59151V 4ft BaMMl8397'ii 1866 704 BMI22 a ., a BvtliHil1ttVi26' a Rail ft 4ft MckCty 484 Baaatrai26' 63V4 104 9Vl 11 14V) 17 31 10 -- 13 tJnj KHIM6250 - Cmi a laxDwtairxr 41 !l lanKa 165504 4i - 35 1161V Satyaa2l5 1 . 7 a 3 6,661 17,938 12 8.952 I 8,743 I t6'4ft. 16 ... It 23 . 30 - 11 4k Vkl - '12208l95' 1? 6,313 75 6,560 47 15,147 11 - 8R4 a4 - 10423110' 1294222 15.049 43 aa ... 14,046 72204,443 42 24 10,514 19 13 ,. .. 14 12,599 73 6,961 . ... 8246 40 20.605 a .. ., .I ... II 7,849 55.787 7V- 16 3 II 80 VOwCa VA 4k 4k - 722a 41 . 7 31ft4 10 4k 61V ... a 16tVl . ., .. Varki212 13Vj - .. 9 4 3V 1,293 iWm tnaW 14 tMoMtll8t 19 ... 12 97 S 1ft 17 46918 V190 lt 6H rv Vm 21ft 20 I t ev 7,414160 33563 56 8,767188" 41 4- .K.532130V - .. ... 40 . 7,801 , 43 32ft 10ft WakM34 tft 49 KWnia Urns it 46 75 4i9r33 a 90 21 II 19,317 K tl - ft 411 . ,. 283131239M 17 94 11,40847' "- 84 66 46 15 82 93 15 37 a . 1 . ... 75 48 a CrtCa 90 1" laraa 92 1 . SoaSa rv .. IV ... CaU 9ft 3 S7) 4 10 ... 4 249 DMM8 tl IV) Mtrmi24 4 906 1282 9,3423"-1,166 68 4k - 1 4 72,4t74S"4V 9,813 -- 62ft 'Auakr 6 HrriMi . 1 7 1244 4k 6V i'm 13 82 4 86 8 ... WrMl2 27 Wm 44 43 Kama LkmOla 4 MUMDlatO MatrM 9 tSCSCOttl MSomtl a28Vi NTNCm 6V 31 kakera 17 21 .. 1ft 6V 2 8 8 3t OnlM40 6 - si"1 1,014 11,081 2 6,31 4k 1,007 . . 1 V 7,363 8 1.598 2 afwaoo12' ftkwCa 28 lanaorrW 2- 4ft 4k 3 10 a , 49 a ft 34V 91t 4 4k 1.868 8 3 4k 1.302 a 4 10,6a -- 4k 27 3M 4ft 1,560 .196,774 175-3 3,850 ,., ... 1,198 ... ... 1233 , 1,016 ,. 1,015 at , 41 7 . 97 2,204 ... 16 4266 , ... 6 1,744 687 .. .,10271 ft 4k -- 24- -t V 2 4'4ft ( DM 18 40 ... 19,597 ... 77.i2; .,. . 27 7,222 a IP Ma 3023"s WTark 95 yix2?itm. 1,77229'9JMp 30V21a trim IfriieY 7.161 ... 32 28'' 214' ... 1.4692844Vt' .. 5,447 92 ! tIM 312r' 136 ... 2644, a 21 43 X 3,01 IISHnlVi; 1.79826' 1 8ft 137 8 19ft 3 TotiM TW 7 1,310 46V 3ft 3,306 .. .. 21 ... 2 2 ,. 26 4ft 9ft ... 19 16 WU tTllnj 24 6 ... 49 TrNalie WM 8 4ft 2VV 6ft 66 31V25Vb WCyTr 12 3 6. 40ft a IMaksi a 1,128 11 944 7 82 MM 1 TalDta 9V4ft 4ft 4ft 7 4ft 7.59328 ncWutra!'".., 148120 I ua M ttWF 80253 139,3" 1,949 Fm ItraCata 2V 6290 2219 17217 7276 1213 WHM SMSB Btllrlli34ft19'Va 4k 8V 1.166 4 3ft BoracfT25Vi9" 1 909 6ft 21,75617841ft ... 10 4ft 67ft-1- - t. i nmm Ua Kan PkM 28i20"to W CraH 271 K 733 ... , - 90623"-1'- tft Tin -- ft 3.94610' 6 1,744 8 7292284 ... . 3"V 1489 3 a,727 21 1ft SMtftia J . Miwrat9297 tmm kyttil a .. 18V, 8 PLCI71 7V1 7 aaanC 17' 10 1,2f)619V-1- ,., 4 2ft , tft 10 19V VM 44 WESOar 26 . WHHK 14V WEI Una 9 we uk Xaatm 1191 a .. 3.706 I. 436 2,079 84 ... ... weijMie!"' Weeaal 7ft 2 796 862 ... ... . II. 874 ... 2.7a 6 1.584 928 19 i 9,4 Jib 17 2 3 fi' lf 6 224' jm w -- 94V. J S01 .. WIaaT4V 6.M7 618 1268 1,008 125 UaartAaia 6 W6IMIM 9ft 3,166 1.567 3Vil- -f ... .., 1,512 4'Va 34H -- 134 f -- tt! 1545. IV aAj ; 21 146ft4V 4T ' ,.nj - US lEguw. Paw Colombia Danmafk Drachma 0c4ar Point Rupa Punt Hungary WM Inland anal Lira Vwi Pingga Paao OUkk Dotar Kron Nam Sol Paao NylnOa N.Zatwnd Norway Zloly Eacudo Portugal Ruam SDR SaudlArab RUM .. ' SoKoraa 36Jv 904 - Thaland Uruguay Vantuat - .456 .6208 .1269 2S3 .0252 2418 006121 03S4 .8260 ' - - SOFT 12200 127810: 2B67 .8070 .1641 .00091 .006198 ,1194 .8420 .0324 02701 2689 .8038 .1634 .000866 006083 Kron Prane Doaar Bar NawPaao Boavar .8390 .031 42668 086t .0661 .0019 .0011 13668 3616 1.6260 1.6280 16.20 17676.00 6 3679 1.6987 82157 7.7772 247.90 43520 .7669 4.1063 117960 103 a 1.7996 1.6600 2.1387 19201 7.9050 9.622 86 79 4.14 1962 27.5000 .7228 1.7602 1.6476 60660 1122 00 161.41 .1191 ' .9991 1516 93781 19671 9088 1702 11.6160 8466000 3932 " 11 irH NEWYOf(AP).8polriori(wrouamaiaprlcTualay. - 73.0 oanti par ., London Matal Emti.Tu. Copper -- 189 0 Cattnda M Plata. U.8 daallnalioni. Coppar - 83.80 can par rj., N.Y. Marc tpot Tu. Alumlnurri 13.402 .6111 2S60 .0249 2416 406023 .0363 Pra. .9998 15246 14626 627,86 6.2798 1884.90 .72080 .1251 Fkyal Dollar Rand Won PaaaU Bo.Afrlc .478 OD31H) ShaM kay Japan MalayM .1288 .0040 .0230 12040 243S 000632 009662 3932 .104603 .S693 .0732 .0264 6470 1,637! ,6917 4X1668 ,1208 .000633 .1368 .0617 ,000067 .1664 .6246 .003096 .1288 .0040 0230 1278 2407 000630 009848 2S32 .106383 .1208 ,000631 .1387 .0817 .000057 ,1670 .6267 Mark Onto 1,0001 ,nt6S4 Paw Qamiany 0002 .6659 .0269 .6470 1.6384 .6686 Suora Franc La Pray. .076 Km) DomlnicariRap Ecudr Franc SwUarlnd 1 Doaar Crma Tarnn La Schaing Franc Raat Pound Do Paao Yuan Paao BWgwn BraH Brum Csnad Sndan 41 Spot Metals Foreign Exchange Currancv I Petals Market Money and Spain .. 1.223 164 H 722452 ,. 1219 8 3" 1,283 ... 4' LM 16 Slngapor 8, 40330" .171,466443 41 4k 77 10,858 5 OroanaB DlcjlLMt7 mm 16 5V4ft 4J15247109 .. .. a Oawnlii, a a a 2 141 44 2'm 4k 1,630 ... 10 .. 4 Wat 114' 4k It'' .. MarOlf 42 1ft :6,1B0 784 0, 4k 21) an " 4k ... 11 12' kaCi 4 4 4k vm M 771 1,223 1 4" WMHTralWfttOt 111 1.824 ,., ti - 4ft 3 KB 1 897 8 4,186132 ... 22 Pnapr Poland YZ IaaC22 I 4 774 ... CkM Pan 4 14,014 11 VtkMl 478110 Cliiilt3 Maalco 4'Vl 1546812147 10,471 8 - 4ft 9 26.K953 17 a 1.5943871 ... 12,901 12.824 16' 79113 rm rm 10V Hong, Kong Tft 4 11554152V 32.601 73 - - 36 18,062161 Vaatnat42V16 WataCa 221 Brt7 Crra ft 91ft 7 BrkATa ... 12 3V Auatna a,221634 21,763 10ft rm ... Arganl AuaBaka 39 974 Varayi 1 9t4 7m 41 90 19279 147 .. 8' Countrvnama 7,147 60 VarkMI 1 44lt .. 9 1" -- 8598 91 9 4 274 6 4ft Hirtyi - a 2,140 ua 12 344 13 ... .. It .. 16 - 1,74358 17 Una 320 Vartoa 4k l,16261V 7,118 IMWa 7 9 BrMi 4,819 ... a a 36ft 3 Hamr Haatlapj I0 4ft 4" 2 3,037 .., Cft 8 ,., M 3 5 .. 2.33410V Jm 1 10 tat lft 31 14.209 83 I WAN 72ft 10 3 HarwvCaa 809 MUDIiitt6Vs90 2541t1 6,677 213 UMVktM 7ft ComeTc 4ft 65 ... 30.122 4 I'ft 10 Cnetitni a 13947 4VV 9 1ft .. a it a 1291 a 7 6,86424' 4ft ..2 .. 3.6141124 .. USInr IMOlbta 4t '- ... 1 8 Bomcft 4ft 1 a 20,70 1.757 6 5ft 3V MeMT (150102 414 544 21 2675 3 9 3 KajCBMI 9,82226Va 16334V 1.9a AMOTfll 6 4jajrnrtt33V I 4 1,7a40 , ... ... 11.282 3ft 71- a 7 V a 27 37 a a 13 Ajl 3'jv 394 1227810 t3,408 162273 ... 51 4 ,. 14,09313! 4 31 f 17 19.618 .. 7's-V- 20 96 KM STR 11 13 1 21,467 11,196 AUG V 41 82 4ft 944 I 34 TMaMiia 10 UIOiimI153 . 1ft a 22 4 1ft MAM 9.64632-1- 25 99 18ft WIM WlrHia 17 11 1 TIV 28V( 7251 17 17 Vftla 103 VMMl57 4 8317 32 e.550 48 13,634 5V 26,099117' 32 75 TrtnMt ... 9 1,722 3 TcUimI 13 11V 9.964 32 99 Tops TaanSrr 19 ... 16,579 7o IM Ua KaMWM "a"" 9 " ... , 2.M1 a 3VCV M 66625 ... ten ! VtrtociM 183M76'4, la 60 14 IfttMyai 54 13 immm 117ft 46ft Bar. Ma 44'V 3ft. 63" 20 Talk y 4k 13.16417 6,411 7ft 9 12 wm ..312255162' 6Vl 53 64ft 324 - 6,425 107 12.280 11 st tt.oato'v 2 m 784 a' 4k ... 27,031 16 16,007 12 2,691 28V-13 33,427 23V WX 94 339 3 27 1 7539 25 12 17 277 TalCSai 63ft ana ft-- 1 5"4ft 26.735122 a una 7202 13 Takak 12 4ft ?V a Tagal l 197 - nmm midm "3 " ..."1,792 la 14 OtobLTg-OrarWoJl ,infc KM ak Filarket AMEX ev a 24 4 26 91 1Vk ... IS 12 m TraSyA 94 vmJm 902551 ... 69V Tnettti a .. 5120' 13 2357.071 49 11907 37 5 BmMi166 II f4ft- - 60 8.186 87.968 MA . - 4 a 13.5S930VV 9249 4k 57 13 7 1 5V 19 1 -- 1 a I 21 20 TnMa62 6.147 10.699 10,0901494 , 21275 62 fm .. 27 from a 47ft OunXMaa70 - 10 20 9 7 45ft QAOkM an WA611tV4 7.368 17 a. 161 13Vtft 11 10001 ... a 6 rchrr175 1 16 21 13 29 Prom MHak 26 hmaT 142ft Wm 461ft 16 177 31ft tkft tooptc a rleWaieS rotSy 754 8ft 4k 14 11 PQR 3Vft tmm 1127747V4 12,35 14 tfH SykNta 954 12,825784' 96663 - 15 1141 70 ftartacO 23 SwrftaT ... 7,793 25 83286522107 6V a 3tVi-- V MJ6626V ... 32 98Vi 14 7 54 I 17 0 11,91626V 7,841 14 aaeMI14 Iwit(l82 12.397 8,46412"'B-1,542 40 9 ertWIIata 31lft- - 10 1155 73 Ntaiarl 11 mnaaatalS 4t 84284233112 a 2 aakai)44'23 iopao2S lift 7 6,68284Vft X 636 tft 16 NnaTi 35"V,1t" ft 4647 l223V-18 950 27 29 a a NA66 NaJoMi 47 48 -- 49 a Miia) ua ,., 32 ll3518' 31 8.621 ... 37.409 ... ... 43 a aWTotUV, 174ft 3? 42 BmBo V 13.591 2ft NcmtmatlOt' PaeSura 36 B 5M134 41 7,424 11 X 3V 7325V 10,319225! 11l17349"V a 44 V 15 to(Ma8V 4 40ft 62' tl.586 1225754 16 - 21 -- 3tj44t 23 3 ,1t9 47 6 a a a . mt'm 42 WM wry 467 9212 , t7 ,42 13.636 - - , 9239 56 14 OboMh 0relMl25V 21 Wm OvSMMk 4019 -- 34 74 8267 ..107236 0naM49si1tV 12,66654' 71 rat(1199 Ihitlar 11 17247,760 12.759 a 3 2V 4112 77 19 1?' - 4V - ObfDaa (kcjlaa 54 92 21 45 lawwlj men OakTaak 78 . 31571 31l . ... "26ft Vm 4 17421' 60 49ft ' NO 64Vt kwKiat ktattmar ' 74ft4ft . 21 97 41 17 1,144 19 6.721 43 32.525 10.878 - 8,26 ... 0SIPi87'n2" - 4t ... . 17ft Iff 3 IMllaCs47ft 10,9061074 ., feuoll S3 16 1" MMa17543 2 Man 41 BML29 18 14024 5 kvtrUa t7,6321ft 9,331 5 ft 1232 12 40 6 vtnJt 41 - V 10 8,1 47.061 71 16.12196"-41 22,61656' ., 3ft 25ft 7 I 9.618 6,664 91 128 12,67079V4ft 36 t tartar ... 32 ... 82 4' 1' 23 40ft 17' UttSam iMurHJl HaoMI V II ... 18 4 1001 75 IKIWMl HMCM WVCaj a4327841ft 1855.079 49 9.451 9 M 364ft 52.99645-1- ... 62 Lraaa 1426741'4V. 26004 7- 36ft315VV 7 003 4ft 11.418 7.753 3'8 Lwai UMrTi83V 4ft a 13234 ... 18 LaoMcl UrnHa UAai46 I 19 42' 294ft .. 6 UandaatO U1r S74ft .. 31 2 UbOMI t8-- 1.157 -- .106,781 10.560324 8,331 35V-I41 15,425 14611"-1... 41 10 66 ai ft 7237 6277 3- 1154 17266 1766 - 9ft 0oTa11420 31 - 13 11 Ownarntl ... a - - . Owa 14 , 17ft 45 21 Laaa 1 5 37 0.774 42ft 113 LanMim Laaaa 60 21 J KL witwm Mel 30234 18,195 580 19' KnaMTrll81ft 15ft BOMf 45 K09MI kMNThriaU KaaliU 17 32 53 torthMa8 H 13 49270177V -- , karTrati 26411 7,196 - 10 V Jm 4,566134ft 1236 46 444 ft a. -- 11 22,57525" .. . 17ta 19 10' ' M'V tOftV ... 22.093 14624 a aa 312,01624V ... 11 7.968 8.956 10,13515' 46tt lttt " kntCrla kmatCailie a KaitllMia V 222374' ft 66,58714V 8.654 24 NatwSall287 49 MaUaraa 40 17V kwm 76 12 V kwT 3 9Va 4 31 tlmM 36 24 19 SrrNat 40 125141 1 8,0a3 22 t Vm 60 87 - 93 ,., ... 40 6 7 JtmOil7 - 17299 tl $m naaaaaix 30M 13ftt 969 2 90 64 22 44 2 69 7,03 9 - 41 10 34 31,010 10 ... 10.365189 ... 14 46 Nhrrk1a30 9.493664 9695 1V1' 10,650 .., 16 836 .. 13.5 ... ... nm nabal8r92 1 ft 6.098 6,609 7,114 53 18 IMkAi91 IMAa 67 1- 821717V II ... ... a 2" I 1ft . 1 oMffllw ii38m 1903 89 15267 89 11 23 9,698173 11,793 5.966 13.761 14 - a 31ft 13 - - " 6"s 14 14 62 42 laocsr .. ... ... 1 54 sM - I 18' 10 6.29635V-V- 1,73666 93 AEtkw 33 MUr4l190 - M 26 35 MMt . .. 120V! 3 IntartrrtO maoCa nana 4 16 2 20 13 . ... 97 24 19 14 a 11 .... 22" 8202414V 10 537 19.467 14,884 56.864 14.775 423 IT SMnrfti 17 15 2813 nCaal212 94 ... 1 218 IMitiaiit GH 31 7 2V 17" 89 SI - 13,435 ... 20.667 II t.04617-- 24 16 49ft 10' 5 2V-- 7 ... 24.121 12' katrti - 7,699136 . 1 MMkaUia la Cft 18 36 t 1S.48T'i1" ttieC142 a 7,311 15 ..134241 IIMOl4it20ft 9'B 41 41 11 14 2460 'Is mm am Cat .. 15,84645V 9 4 kamns 91Vl - 1MM 81 NatCurrnta 36 8,547 10 21' 34 20 30 70,63924ft Vt 32.196 25ft 43ft 2 fefeiala tt1 1,866117ft 43- 1a ,. 97 157 MlMTt34 Bala a 29 Omatara 79 ' 8 28 llo8oo227V! MMaa 3 U104 4 J 14416110 ,1 l4okaCi9ft , rtoArall Intenm ft 23230237' ,i. 7573 2' t 16 Otoencaaw 13,404121 .1101 iMy 4 9211101" 19 .74l93V4Va 72 86 29 Mm 4 9 66l4 20 24 a8TTtk)175 9ft 4ft 23.813 9.414 49 8 oataa 22 4K&MI93 2 rmMkt370 216 4i - 16 76V US 116622" ... 13,605 27.6M40"-4- 28 Com7"26'' umm 29 92 W 3" 8023 H256293- II ' 1298 ir .. i,i8o 31 CHOim Win 11268255V 7,598 -- 4ft4 15,796 btk10435' Rbw W 3 7- 41 10 . boCi96 . . 14139153414 46 17 BrakC 1182 16 Beam I HVm 9 Com 24 -- . ., 8ft 70ft 11 bcrTe IMCUMW12 . 34223170 33 4 1 ... 8.518 49 10,9962 lVa4Va 21 66 14271 119 6,447 21'-- 1i 14 7334V 124' 31 Tan brelM tare 74 13 51 r' IrtcTH 7.07314V4i 12 666 eVTV 7,325 ... 7.716 94 9.367 47355.123 . 22ft IV 44 Intm !' 86 298 lift 35 ll 3191718! 10 bk170 Wm 2rja67204 9951673' 6247 -- 17J86 6 ttVfti - 1,456 16 4 1ft 58 ... 41244 93 49 10.753 3 lMlCit24'V39 14 BloiMt fttSy nEM 6 -- 35 4 9.20316'V4 1571930-6,572 VB4ft 304 9"x 1t 4tV ... ... 15 48 106 llniU V 4 19416 15,004123 .7 UeArt 344V 29 KO BBC I 94V1- -4 9965227V 6496 56 4 10 17 llVa CO CM L tana 9.180,7(rV" 77 4V 38 . lgkt4l60Bl1V 7 2k ttatram 2V 80t1I 7958 BT4t 64V 1,147 43 12 17 6clKiur.102 - 14 89 22 234 l 29 637 . 56,595 ... 1' 17 ICC6 74 rMMM ttMmk 99 teMMiiC21V 1 27 137fi1" 18' 4V, Me Sty - 11,630 tkrntM Mjm ' 4ft 52 28.075110 11 44 658125' 22 539 ... 62 542 36 2226927-19 8.130 9 9 164 16 ... 16358 19 63 4 407 19 8.690 4' 23 13 5 6 17 ISM ... 79 2V 6ft 7Tk ITkDy 12 8 .. 11.67516 73 33.001 63 Wis Km 1 29 nMCk270 ' 46 72 I I8V2 1V 55 31 rraa 8VV 8 t(4 370iyvaft 8856 13 11293 .. 21 40 0ifcnCo191 560391204 29 854ieo-9 ... 65.007 75 OWCalr Dig! itt56 75 tXflunt 25 4ft 4- ... 1 723526V 11 .. 9146 45 4V 5 Dvtam 49 - 10469 19',-- 1 36231 44,709 102V4 19922 7- -a . 4- m WxJm " vm 4ft 7 ' Va 4 7,502 7,671 92 Natatn HkjMod49V HlrB 34" HimOMl72 DEF Or D6ETC Daufcf 10.7331244 . 20ft 81 Of 52T 21 65 33'7l4"' 11 ft CytKe7rjV! 11ft Cntna 85'30" - ,., ' MttiwaOlll26V21 4ft 1.54629V ... 26.577 ... 13211 21 27,760 ... 39.84057-1.. 3,365 ... 9,577 6.026 46 CnnCMI CykNCM V ... 10228 8 21 17.O1026 48 200 2253144298 58 ... 23 2 96 CotcTTm 404 7.924174 HWlCt2 IIMuk 294 24 7.355 12.070 .. 28161 25 ComtCaptl 4 1 MiniMM 40 2 Vm 1 Coplt)jiie7V CoriaC 11.941 4 AncorCni 94' 3Vb 11 22 AflOw 18 AMM 1 ApotloO 34 '4 8ft ApgHMll 67 32 AppMC . 118 1 tft ApDta 42 Aptdtut 129 ... ft 172.8?981-7- 6 3 49 2 ... 6873 35 32 19449-2- 1"n 21 ... dmotl76V 4 t' 59 9ft ConeO 19' 67V1- -1 35-- V 4ft Jm tft 24 56.0451 Vm 23 33290 35 -54 19,164135 2" 'M 4ft 8,764 6 411 16 16 ConerTc59 -! 1ffB fWWW 1 Court 1 67ft ConcCrSktSV! t845e074 ... ... 92 6 AH - 4647 49"i 67 7296 5 9,92014" 10 16 Hi iM 106 MU HMTTc 74i 122 a nmm im 11 464 20628 20 6274 13 10912 93 6632 2.966 2 19 6 18032V 25 ComrH5743 S4ft - 13 866 32 6 COMMMT -- 6,57320" 8296 22 14665 24 27 1848755'6245 8 44 16 37 .... 7 16 q 61,414218'S14ft 24226 ... 2 9 im Mil) ft tft. 30ft 40 Cpiwli 6"1V4 1 29 7' 45 19" 72 .. 36 AtnrSrm89 Acycn98 IT7 AonBw tota &'m ' BC 3 34 AobSyi79 AftvfCa 47 ALmsi43 8 9' Cm...!' cSS 30 to nmm ana tat ftMt Hmm .i CfMRllltSlI SIM AC CO ACTV IM Law) Zinc J10S Gold 1.4467 629 76 12798 1875 00 7.3760 16 20 17679.00 8 3941 19067 323.07 7.7757 252.71 QoW 43460 .7811 4.1641 188768 101.68 16000 84000 1.1460 - 29-- oantapar lb. carta lb., 6281 .90 troy 01., ' dmd, Handy 1 Harman - 9282.70 Imy ol, NY Marc ape - 96.300 Hindy 1 Harman (only Sr (only dally quota), 3 Tua. dally Ml quota), troyoi., N.Y. Marc apol Tu. Marcury -- 1190.00 par 76 ft) ftaak, N.Y. NY. (conlract). Plallnuni Iroy Plallnum 1429.70 Iroy 0,, N.Y. Mart apol Tu. A "mi n.q. not quoted, n.a. not avakabta. Money Rates leday Uul 190 Prima RaM 9.00 9.4379 oto Pad Fund il Wirt,' Prnnawaak 1.17a1 1M1J 528 T4 sar' 6.96 UT' 60S 626 63S 149 60a!v 6 19 131 891 I4 nmadlad, adkiatad tar '19011 7.9920 1501 40.21 4.14 199.10 27.5600 .7267 1.7603 826 m 6.91 140 1.86412 1.1199 11288S 164 03 6 398 1.6660 11 30 604 621, FHLCoaorFunda,l1th ... III. 4.773 Nov. JO FNMAkO yaarwortaav. Ml 622 4.668 BOO. 3767 116130 141.7600 MmtIII Lynolt MMdy AtMlu 830 526 |