OCR Text |
Show DAILY HI RA1 0. Thursday, January 6. 2IK0 TMt ricraijcura cornl, Prmo. huh ( M Page FINANCIAL MARKETS NYSE " Most Active Name Vol Most Active ($1 tarn (00) AmOmnt 1318218 75 291066 27 Compaq 195456 32"V Disntjy Lucent 140796 73 130487 50 Cfflflrp Gainers Name Cho IV flV 7Vn 1 3Vt n I Gateway imSpctty I 2 9 54 7 180 SgnlTech 18.0 Xcelerat Name 151 Totutti -- -- o -- IV -- Opticafen IPartyn 99 '-- -- ' 17ft Ecogen Oueetrnwt 2V 3 -- V 4 33 -- 2 -'- Unchanged luw .New High Losers 46' ($2 4ft Vskase 24 Chg -- 35 8 1ft -- --- -- 8 35 278 200 0 -- 19.2 -- 20 -- VM 5VV BelBcp I Chg SlrtDiag 87 588 OH MOW Unchanged Total issue New Highi New Low Volume Advanced Declined 16 New High New Low Volume 2,159 1,874 904 4,937 Unchanged tuue Total 19 81,585,370 m Me Ua ua Oi m ui M u Harm, 86 1,695,939,600 11 NonwMtMl 6837'Vn 53k,32 HeiitrriM rm ABC6 'r mm utm ATIT 4'rt rUAhit AKS U72 16 AXF 6.4SJ 30 AST 12 623 33v pS0 21 ANF 7,727 26 33 AMD 14 mm aw AfrMta 3'V SO Airfrel m 42 ABS 29 22r At 20H AU J3VJSV 41 22'V 915e" 40.923 30 S.444 54 t 33 Hun 17 4 16,046 66 41 25.118 iPm 41 AS0 11.296 AH BOD 8 23.862 81'J AUD 1 (WA tWMr 34 AVT 59't23V AVP 11,793 30 98"37Va BCE 9,227 62' 43'13V BJS 6.903 39 AiMSl62 36'a 58'a tat 40 BPA 40.539 60 16 BHI 18,337 20 36 BU ltrOn63it 29 ONE 44,527 30 7644V IWY 45V3t 19' tsmNM 43' BAC 114167 46V 32.575 36 12 851 BMQ 7,166 M'Vta BAX 1108 ' BSC 6.404 43 22 BOX 7.496 68V1 50 BEL 57.276 - 90A 4 4" 4 10i'a 4 1M 4 62 42 37' -- 1 44 36.426 -- An 610 MVS 4A 31,491 94 -- 1 48V32 BA 76,317 42 4t 20 BGP 7,979 16 4 W1W 47 24' 6S.674 BRW 11,149 33 59 -- 21 33,613 ' 4 3 34 Acikm 31 Mtlpn! IATV Craj 64 8 ABIZ 7,034 46 4l 87 44 AOLAC21032 86V 44 18 AD8E 36,129 8141V 47 6 AfCI 20,987 36 AdYRtOw 26 8 ARTT 8,816 19 Agrllle 17 ABTX 6,042 2 AKAM 11.860 283-- 6.892 16 ALOY 10,046 AILP 11,206 18 24 16 8 t'Vu " Alpnet '1 " AriertCpt6824 Amam 113 41 8 ,'JUaeWl5 ArnMotat 23 niAmPaa AParCmi 29 1lAmrTreit62 12,260 SKYC 8,641 22 ANOW 8,520 AppNetn 67 118 Applli 11 18 17 32 62 4 18V 4' 4 ANTC 16.485 APOL 7,107 20V 41 APNT 8167 50 4 AAPL 48 384 104 41 AMCC 15.097 118 AantnT 18 t'9 10 2 1"a t JrAtmell 31 A4rreeatt4' 40 66 9.800 14 ARIA 95106 3 17 7" 6 30 ''laenCet7 14.688 ABFS TBI 12 4V ARTQ 7.323 99 7J78 17V 4 4 ASTN 6,242 8V ASPT 1,814 36 41 ASDV 8,370 69 4J 8,748 ATHM 71,364 79 -- 39 ATML 26 13 8 4 ASFT ASYT 33 4 4 4 1724I 8 4 ARBA 41,377 6 6 '''KAtrtt75 APLX AOSP 4t 7 16 lAicatCm43Vi AtpetOt 73 !iAiyetTrjh 89 AtHomi 99 66,648 29 AXNT 7.496 21 AZTC 24,071 6 41.320 4 BMCS599.926 4 4 4 ADSK 10.524 BEA8 ant 41 684'V.947T- 4 BAANF 14,010 BAMB 9,348 6 lenynly 23 ,,atmbl.wrin26l4 StOtttrt 60 18 BNYN 10,912 22 17" BNBN 7,599 1 B1BE 9,522 20 39 26 tynd.ooran4IVa7' BBBY 14,850 31 BYNO 10.297 7''n - IK1xn22 098190' BIOS 27 8 I'Mb ' Hornet KeTca ! BOEN 36,187 73 4 BMET 23 818 37 41 6 BTQC 8,624 13 3 CELL 19696 8 16 BRCO 20,789 66 17 CUBE ' CtRiarp24 CBRL 16.061 24 CDNW 1.604 329 27i CMQ1 130,386 CNITl CM 79 trl46 12 20 CNET CSGS 16.886 17.950 nCachtnat62V106CFLO 32 10 Ulum 19 2 8,831 CATP 21,313 CtTK 16,312 Centgna 81 7 CGRM ..CentSuM 'Crarnta 16 CanbTtk V tt CMPnta223 107 .,CMtPrte . Clunt.raat Chtre CBIZ CHRS 70 IH-V- 283 CHKP 20 CKFR 107 12 CHINA 14,215 46 19 CHIR 31.331 4 23 48 25 4 16' t' 4 41 7 7 20 198 8,982 10,773 m 40 584 40 4t tl64t 12,121 CH1R 91.494 ana 9 8,251 19 411 B5'4 521 23 4 41 2484'V CNTR 88,707 7 7 ,, Clerical n 27 14 169-- 9,202 gv 9 t 4 36 46 CaK 41 'm 24 lreIYmi93 COnear 4 17 Ireooat289 ireVeatCiil62 ' 4 4 7.471 BVSN 62,394 BRCM 24,731 y 44 4V 45 19 trlgrrtpt 3 8 tt 79 38" .4 4 4 4 4l 13 CIFN 46 CSC0338.976 26 CTXB 24,684114 19 CIRN 16' CLFY 7,382112V4 3) CIR9 9,986 CMTO 7,756 ' Cteraata , Ctarrry Cam Cemtt 110 138 85 37 1 54 I 10 63.410 11.997 CMCSA 2,743 49 102 4 4 71 --4 854rl41 22 42 4 34 4 CMA 7,740 43 4t CTV 6.690 37 CPQ29I0M 27 20 COCIB13.567 4 4 4t 11,951 22V 7,919 23 V 23 4 CES 8.001 29V CerrJaal COO 1.666 32'1V Cefflkiil2945 OLW 30,999 CntwCr CCR 16 41 -- 107 24 11.313 ! 4 4 COX 4 XT0 7,636 8 4 CCK 7,499 23 4" CY 7,939 29'V 44 16.224 DOE 59'7 511 43 6.575 26 64' 26 77 50V DH 21.506 Oem 54 31 DE 31,089 DtrpMAa Dtltsne 22 14 DPH 37,052 38 14 0LP DtHaAlf 72 45" OaneCp DCN DAL 4931 41K 4 - 674 41 43 14 6,599 7"4t 7,338 49 DEO 4,849 33 44 30 ENE 22.310 INSCO 26 6 ESV 9,436 33'23" leoitPT 2920Vn lveraeMe3820 ETR 12,526 bienMe8764V PDXCat 61 PKOe 4 4 6,126 24'V RE 6,611 23 4 41' XOM 87 425 81 444 34 FDX 22,390 4 2' 60 41 Fa 26 14 F00 6861 2f073 17 75 55 FNM 37,026 FMO 16 FD 16 - 8,777 494 FTU 54,099 31" 3519V FSR 27.042 19 FBF 39.510 FLM 374 30 9 7V 16 FLS 394 FLR 6 808 tVI F 46 t9 30 8.823 FOX 4,014 FC 27 46 t542 21' 9 44 27.688 FJ 7,676 20 26 GPU 6.339 GTE 44,863 GPS 44,712 GTW 29.187 DNA WhtW GD 17,374 Otntlee OtiHml 159 94V GE 90.631 66 79V 104 9 26 QIC 21,293 32Vj GlS 10,094 w-r2V 51 S0 76 GR 10,297 25 GT 14.108 26 i 15V Bat ua Mr 8 44'V4 CMRC 63,739 214 7 1" 4 CMNT 8,004 16 41 CPWR 86,602 32V4 CMVT 11,500 136 Cancr4eti67 ConcfPtt33Vi ConwrTcri59 27 ContCi Contintl76V 16 CNCX 9.576 29" 4' 4 16 CEFT 11,664 26 41 9 CNOR 9,301 3 CCUR 7,959 16 8 CNXT 36.086 82 CopMnttil67) CortlCp 49 CamarlnetlS 13V Carta Coeto 98 CovarJCraeei CoMtTieh 9 29 CMTN 36,458 94 2 CORL 40,567 16 Crete 15 2 65 20 Vi 6" 5V 9.854 6 CAIfl 7.128 7 COST 36.043 COV0 12.331 CVOL 1,650 CPTH 10,464 CYCH 11.252 CYBR 9.286 7.295 CyHn 66't30'Vt CYSV 2,417 Cytogn CYT0 9,897 " DALN 2V DATC 11,753 RACE DELL 55 31 20 5 DlgltlrJn166'VM8'V1s 9 tt 489 122 DICE 12.513 ISLO 9,139 41 DMIC DITC OCLX 41,086 96161 EORP 17 ESTM 7.649 137?2l" ETEK 12,57) V 18 .56 234 ESPI ECCS 46 6 ECU 23 HAN 162 HET 11,71! V, HSC 66' 36 HK3 234Hi 30 609 7,699 72V.4l4 3 4 25. 6 .21 180 5 47 64 47,162 LOW 12303 52" LU 57 22'! 33" 30V11'V 45293 20'-- MAT 34,370 MAY 8,135 13 545 55 13.095 22' 47 UMG 16 MCY 102V? 62 MER MtntCtl47'i 16 MKmT 86 34 MWAmfn 3526' MOT MXT V 6,498 42 4 4 4 4 33.816 72 3,430 34' 4' 1.701 20V alV 4 107 HLT 17,466 NemDat693'4 HD 69,306 61' 17 7 MPS 7.835 Monttrrle50 MonPws 42 32 MTC 34.065 41 24 MTP 10.584 4 MSOWH MorJIiPrel 41 4 14276K 97 Uorgin 1471 Metarelt 15360' 4 MWD 38,706 JPM 17,498 MOT 56.197 14V 4 120'4 LCTO 20 7 GUMM HaTTTtti 16 HMTT 9.364 4 34 2 8' HflBC 9.639 27 11106 7 HLYW 5,337 HGSI 11,131 H8AN 7,570 ILMK 9.442 MOrrpt 73 rCiWe 37 9 20 22 120 29 ISSX 11,254 CAB 7,767 IMNX 16.574 IMMU 1 info IFMX 37.566 MSP 22.148 -- Wm 264 41' 20 116 4 7V EFII 7,219 90 19417 9579 121 ' 4 4 4 alt' 4 904 49 tToyia 66 24 ETYS 30.952 24 lurotOt 32 V t ENON 10,234 30 4 EWEB 96,473 19 4t 89irJ EXTR 14,768 FFIV 8,004110 83 FXEN 8 4 Jm 12.539 34V -- 4 FORM 13.594 90 8 42 JNPR 12,557 JWEB 6,975 KLAC 27.060 6V 31 KNOT 14,144 KOREA 8,867 Kulcka 45 17 KirC KmaU 21 3'. 16' 9 2 KAMNA 45.271 8,623 0,167 LTWO 16.033 12 15 LGTO 19,223 59 25 LHSP 13.185 100 38 LVLT 23 Ugliff UnearTt63 93 L root I IV LPTHA 10,344 41 LLTC 16.627 36,647 LCOS 35.364 MNO MRVC 13.989 I54'FINL TTITor) 4 MTrC FCSE 19,782 4 11.801 16,0002444J 13 G HI 6 1 OSTX 12.232 OEUt 2.824 13 OMST 25.137 Vm ONIS 1 GMGC71, 15 ItnaiyTll64t0" 62 tr" 8 9 0NS8 14.388 t6V OCR 20.646 64' 7,169 6 Mtilml 49 2V 20 21 Manor McLaodl 63 15 4 4 4 4 4 4a 47 Mltronlt 19 14,153 66 15 OETY 7.994 44?4 MHyUtll 20 ST Noras 96 36 GILO 7,369 53 4 4 14 4 ' 219 4 TVs 4 38.406 47 MXTR 17,506 MCL0 10,730 55 MECH 11 I ' 16,896 140 MERO 14,489 89 MMWW12.0II 27 MFNX 26,445 47V MWHS 9307 16' MUEI 1,670 10V 4l 4 4 5,863 25 anc 12.384 13V Jm PCMS 14 388 PMCS 27,542140 PSIX 23,828 -- 8.535 PAIR 13,329 SPOT PAYX 6907 89V 49 20 99 829 unc 26.548 39V 42V PSFT 63,430 PETM 5 10405 25476 I34'?412 7.152 23" 4 PMTC 144 24 MLNM MlnrJSar 96 23 MSPQ 40,741 MITY 41 28V 25 MOtX 8,000 It(fotrjn97"10 MYPT 7.224 50' 90 7004116-- 1 15 41 4t 4t 4t PHCM PILT 4 12 18V -- 4 4 14 18'? i2 478 4 jm 8.446 3 PortlSttl2e 15.519 85 t 4 PotrrC PCRV 41.064 6 41 10 PCLN 94.142 4 594' 8'Vu Jm prMtlnnl65 45 10V Pretty 26 Prewnt 28 PrvSkt PurnaTa 142 OHoXlrrn70 5 PCOL 646 12 POVT 354 22 16 PBKS 270 17 62 40 PP0 Partly PtIICp 14V? -- ' 4 1tv47 3 PUMA 20.008 2 XINQ 12.481 01 GC 16.752153"4I 35 25 PirtPle Ptrvnay PD 65 21V. MO Phlllpitl 143 66 PHG UlnYt PlactrO Prualr PrmPk PrlsotiR PBI PDG 14 3 79 56 32 PX 17002 41 23 PKS 7,498 PZN 10,225 22V? ProctQ 82 Prolr)F 138 PSvNM 25,482 13,266 81 3,577 16 4 4 4? RillRP 33 25V? RAL 10,255 26"i 4 RiythnA Riytrinl 75 21 RTNA 9,346 25V. 7622) RTNB 9,705 28V. REL 8470 13 AelOrp rWlarrtEn32V RtrMII 77 RltoAlrJ 51 49V. 38 8ttl8ytl!2 llgmOg 3"1? 60 -- 1 42'MI'V SOTR 10,914 32V? 4 7 SVRN 18.003 73? Jm SITE 15.711 3 laoMa SAPE SIFY 1485 26 195 41 m 4t 4 4 4 4 4' 1 SAWS 17 709 7 1 SCLN 9 24 9,998 7 24 TiltSpat 41 TtlliMl 77 32 TUB 72,359 61 Ttlultr TtnFoldn 4 22 WRLS 8541 11" 44 17 TENF 1,393 39- Tertyon 75 25 TERN 9272 60 -- 59 4 TMCS 6.942 TlVoJnan 59 22 TIV0 6,232 35 4 Toppt TnokBtt 13 4 TOPP 19,840 TRAC 21.769 10 4 12 TrnlyA 51 - 2' 4 10 TONT 4.256 112 4 17 TLRK 6.917 37 47 21 TFSM 10582 47 1049 4 USAI 48 -- USWtrj 80 17 UnltyCpt 37 63 USWB 31.022 3 UNFY 6,936 23 8 Hi? USES 246 72 9 UCOMA23.0B4 3 60 UnlVltw 7 UVEW 21.645 5 LNUX 60 VRIO 13 VRSN 66.464 19899 57 19 61'! VRTS 52,777127V VRTY IV VRTL 10,928 17 VERT 19.921 151- 469'V VICR 1.333 39 VI0A 9.985 2 Vtrltl VrtclNHl8l 7,011 Vlvut 6 Wtlklnt 14 2'Vs? WtttCnn 32 10 WabMntot 27 7 8000 36.327 4 756 3' WEBB 9.267 65 4 4t 1713 SNE 15384 250 SO 18.740 4 4 -- 20 24V4t 16"-- ' 6.278 7 TBH 31137 Ttlati 50'' 28 TFX TerEtpl79 39 TEF 20V? TAR 39 TMX 24.333 103V? 2713'' TSP 15.307 22 135 TalArg 39 TelMe) 116 21 m 60,712 96 32 TXU 17,299 28. 2V? TO 42V 3 2 THIItgrt 41 20V 24 13 TOY 11582 36 19 RIG 34.572 60 30 TR8 9,399 TrlconO. 73 35 YUM TycomrJt 53 22 TYC 8757 10.230 3.503 7 4 2 unc 665 4 4 5 AND 36 5 VOX 3.201 7 27 TTE 2.476 3 MWH 835 13 BNT 1,028 6' BBH 3.767 BND 837 BOE Km Wiitki 3 GW 4,247 HNV 2,075 3 HA 1,230 2V HEB 1.483 10 HH 1,032 24 000 1.149 9 3 COB .2.029 4 CTT 159 CFW IOC 43424 59 41 IMG 861 8 4 HHH 39.815 168 40 4.885 27 41 3". 4 765 Jm 77 787 41 4 133 LCMIntn 14 END 839 12 anc 12 4 4 UeneOtg MailmPli 4 LGF 20 MMP 621 ndi 8 MMG 2.438 4' 4 M8C8CO01 8 HCP 1830 7 4 Metro 4a 2 Munrln 4 2' anc Munvtt 10V 6V 4 NTNCora 5 5 4 Nabon 31 - 3 NaarJtNTnt9897 1ti 0LK 1.744 9" 4 5 Nalor On2.com n 40 0VN 4,270 32 4 4 Organgn V 2 DGV 1.637 8 4V EIM 2,239 12V EE 1.120 t'm 10 anc 4 4 7.730 5 FSW 2.404 9 FCM 4.313 2 GBT 1,867 2' 4 GTA 1,500 16 4 ant PrrotCra tenoorytel Iriowpwr wit - 4. 4 4 XrCO 13.439 14 4l 15 XLNX XIRC 25 XPOR 94.817 44" 6.204 80 9,978 30 4 15 3V XYBR 4 4 4 ' 4 Zsina 92 9 ZRAN 9.452 46 Rupee Punt Shekel .0230 1.3094 2413 000533 009583 .2632 .105186 4877 5188 Malaysia Maaico Rmcfllt Netrirlndt N Zealand Gurkler -- V 4 000 Prrto Doner Krone 1264 NawSol ZWy Rums RuWe SDR SaudiArap Singapore So Atrica So Korea Doner Uruguey Ventuel 55174 .003117 ,l?fle Yen Thailand 8676 0749 0258 5439 S418 6904 oomrjo ,1208 .000523 .1394 .0617 0ooo4i .1573 Ducfima Ool,, Fonnt Japan Spain Sweden Swttetlnd t Mark Ua Taiwan 410V?4J 1287 17" YHOO206.764 52 Pew Sucre franc Etcudo 4l 11.021 Rep Portugal 14 ZKJN Krone Paw 314 46 Peto Yum P Ptmpint Poland 11.846 75 Dollar 41 15807 Zlontop ScMmg franc Real Pound Peru 4 0001 LVMar Nary Norway .lsi i?"(y. Paw 4 WOMN 9.859 YZ 20- 183 16 WE unc -' J 21 v 51 WY 11846 70" 53 28 WMB 20 392 32't1 WDC 2 41 69 Cap 63 4 39 446 6072 XL 19 4JH1 im 49V7 XRX 62 590 23 YNR 74 077 63. nm 3,245 3 ONT 1.430 27' ORG 1230 8'" uric 2V PAX 1.084 11V PR 3.107 24 RBC 1.237 7 SVI 1.194 12 STZ - On 8 41 SFO 4 567 41 41 SPY 121.779 140 82V6 12.497 78 4 4 31v25.-s- IP Me tPTKh 30W 1027 2641' XLV 1.376 29" XtP 3436 XLB v IPCyTr SPIngy IP Fed 1.248 2v XLE 26 -- 32 XLK 31i 26 XLU 2.734 27n. SWC 1.942 29V SOS 1.984 TDS 3,784 20 XLF XLI 8 46' 137 -- 4." 2w iff, J 41 4. 4l 4 111 TtiBKHch 9V. 3 TXB TltenPhni 191? 2 TTP 1858 3304 16 - 7 2 TWA 4 412 2v Jm TAM 1090 r---i Jm 14'" 28 5 24 125. Call 5 USL 5 UTI 7 4 1834 9 976 23 4 4.018 87 -- 7 40V? USM 9 WIR 1429 4 -- V 9 4,4 WHT 1,947 wn 1J37 P"t Jm EWO 1.560 26 -- Vm mresOer 26"I9V WEIHK.t4 8" EWG 587 25 4i 702 11 WESJpnl69'V EWJ 8.308 15' EWM 11338 6 1'? 20V 28 4 Wit Mai 8.1 1714' 7i? 9 SSB 1,044 11 Jm WEB 4 tV? VCR 2,172 2 unc WES UK 10 3V? SHO 979 6 Jm IcoieraeiSI"-- SDR Riyal Rand Won Peseta Kront Frtnc Dollar Baht NewPeao Bolivir ' 2841 ,0240 .2427 ,005142 0377 , 1.38190 .2667 8039 1649 .000881 008247 .1194 9420 .0328 02683 0861 .0015 0002 6559 0748 0255 5470 Cut It'll .9999 5207 13349 39 13 8385 8,'MVt 6091 ''. 14485 52905 8 2799 191300 7.1734 1620 2425000 6 3589 , gm 6885 , mm .1208 ,000531 i:)87 0617 . 000043 .1570 5287 .003110 .1288 0040 .0230 3040 2438 000632 009682 2632 104803 4878 S20S .1265 2839 0252 2415 .005121 ,0370 38200 .2667 .8070 1843 000681 008109 .1194 8420 0324 02701 0881 0015 32085 7 7775 247 30 43 513 .7837 4.1438 18770b 104 35 3 7990 9 5070 2 1379 9275 7 9115 3 4013 520 412, 19449 26 90oo 72.16 ' 3 749 18680 8 0650 113480 18008 13764 1 5554 3066 3727 116190 S49 2500 NEW YORK (AP) IIS;t pre Pr.iv, Aturmniim 9998 5248 13 402 39 15 8J80 . 22 EWH 2 EWL 19 : 1.374 ' . 16 4 EWU 2 541 21 4 XLA 2023 170 423 Copper - m 2Jnc - 60 60 1280 Gold -- Gold ' ,, 1291 Platmum cents par to centa pa lb 84 75 Uad - 29-- 1 4625 527 86 8 2798 1884 90 7.2080 18 20 23400 00 6 3679 , 8997 321 57 7 7772 247.90 43 520 7W9 -- Planum - , N Y Mrc toot 45 troy rwitt ft rjrrtvemd (a Handy S Herman (only 10 troy e. .NY 41 00 tTu' 1441 ... Merc spot Y. 004443 00 troy o .NY (contract) N $4 19 90 troy 02 Y Marc spot Wed ., k"" PMmeRata Dlacoum Rett Fed Funda doee 8 50 tHBOnra , 8 50 550 5 549 5 08 iVi 5 610 834 802 619 .848 680 631 6 40 6 82 6 47 603 619 6 28 543 annuaHjed, arJjualed lor eonetanl malurtly: . ' Y 97 T44ote: Hear 1Hree ' Lrbor - 181 41 FHIB Coet ot Funde, 4 773 tll.DeC.I1 FNMAlryear rrwrtraoomrrrrlnwil: 30 88 37 02 118180 949 50OO . . 6(X) 5375 8 37M SSS dairy qurjUl Wrid " 4 10S3 1 Wrld Money RatGS 1679 , 73 4 Spot nonlorrous metal prices Wednesday centn prir lb London Mirttl Encri Wed . 6111 69 103 28 3 7995 9 560O 2 1387 9201 7.9050 3 522 39.75 4.14 195 26 270000 7238 3 7502 16476 643M0 1122 00 -- ". 211 Spot Metais How a. Jm 55 27 ? 2?V? XLY 3378 5826 1292 19060 WEBFra 4 ua 666 MDY 45 sn 4t v? 6" ' 4 148V. 120 WttPropTr12V WMttCltc WlreleiaT 4V 4 623 lam 3 06 - PLC im tgnrrtdi tming 4 172 7334 tar U9Uo) 2B4 NSO. 15 6339 731 TuMtn - 3 7V V - 36 Wllliame TWA 4a 7' 6 26 RagtlStt 25 15 IVIHM lalNelliMt2 19,453 17'4'n 6 487 Wtfera StrgCmp TttOtt 4S 7 OQO 212.372 PLCtyt 7'1'V 7 PiitnC 17'' 4 FAX 16V 999 NBR ' 80!'4l 2 31. Jm 41.139 WEN 11lllwtrMs34V?l9, 4 19V? 848 NTN . 1V WDtgltl SP (Ml Jm 2 774 MVF 7V V 9 111 MIF 10 37230 tPCntv 31 tPCntl WMV 28 - WIA IPlH 28'Wl? 2.891 11 21678 27'' 7486 11 31"l9".'if 1' 63 WAt SorKFOry 4 4 KEA 7 14' WAG w 30 IPDR IPMId 4 5 8623 224 -- 2 -- Z Cre 4 KS 46 Wtrnace Xtrnt unc unc unc 82 20 20,070 bar 2"V 4 4' '. 4 5 11' WtlgmiSS11??'. YnglRuW 4 IVX WMT anc 11 9V JBM WNC 38 XL 55i2 834 2V KJ 70 rttettg20'315i - 1.440 11V 2?''i Wtnayt Vm I0X 7 4 563 WFC HWS 27 3 32 1V? hniCp VO0 WtHtFrgo49' 5 rMrrnegn12'V lntnlHTrn19l101 33 26 760 12' 6 VorJtAlrTt'J' WAT 11 2,743 DIA 11 22 652 36 43 1.067 6' 4" 27i? -- 8 111 719 VIVB WHertt67"' Ktint 1.490 HIV 2 ""' 4 OrtyWoH HanvOtr 3 ' VTA unc 4t 4 13.867 3V 3 30 752 4 UN 10'V 8 Vlteomtifi0"35 m -J UNS 965 4"' 6 803 28 WMI Kalueg 4V. 179 30 4 UNM 50 - 33". 26 277 14 4V 748 BWT BTI 14,646 4l'- 58 7 80 4 4 73- 10 InterDig - X 19523 UIX UCL 4523"' 68 46 kJentJi 4 23 86 uno 2.092 28.420 14016 66 21669 IV- WitaMInc 4a UnllavNV unc 4 4.796 27152 MRO USB WAMutl 38 USW 12903 UPS UM 41 '. V UNH 6" i 52- 2a 4 35V? UAL - 2483 39 trnLn -- Unl8rcnl2'Vi HtwAIr Ct 3.406 12 48V. 19' 8334 unc 29 51 Wibaih WilUartl 4 50 127,222 43 27"? ? oh 311)34 76 Vtttalnt anc -- ua M-- 'WX 4 13 to I4'2S 6949 46- UUhMtrJ 4 4 41" 29 .' 61 4tj 21 14,642 TovRU im m Wiitkl 384 TOM Tranaocn Tribunal UAL 41 4 AU 3 66 14601 34V. 21 API 14 44 599 TTN 'j.;; Unocel 36V4l' TWX IN' tMTact UnamPro8? -- 2 4 76 USBancp38,'.71)". 41 2" 24 541 6414 70 UPSBn 4t 24V. TXN U8XU66 3.454 18058 TX 41 8.171 23,359 TER 43 4 SOC THC r IM. ia, US 49,,,.620"'' 12.' sv. uon UMIttlCr 42 29Vk, 111'? 73 SSW 7976 70"44 Tohtiem UOomR 32'' 3406 7l" Tailnati 46'. t 1,674 TRA 33 Vw 5 IfrW 26 UNP 42 Terra Taiaoo 7 39 Unity! 119V? 'b . unc h ro 4 4 50 TtltniH ' UK 48 56V 23"' USXMar 32V. 8 702 14 422 urc 3d ua 4 30181 .' 3r 4a TAN USWtet 7.836 TSM ,;V. UNC 4"' -- " 4 TNE Si 04 IKe 67. UnlonPte 67 3 20 ' K im 37V. 8 79V? 4 ATC 14 28.978 TZA I'l. UNC i?M 25' 492 TJX 41 SE 11 . 03 IS Or V Kjii'ai ua M.itrai C4 II you wish to arid h stock or muiyai lunri oui listings, pleaw conact the Bustness Edilor al email ai to 3 7:j MHy ira ay' or tax your unc 43 10 IW YrAHf 3 3 16 AXC 26 6 949 16 94 9 3 s 378 UNP 37 65 2,314 4 TELt .0' ' 4 9"' 27,077 AEN 11 4 471 32,239 7 7 16 17 8,671 22886 6 7 -- x r .11 ism t't 15 .06 .M. " SNNI 29V 7? if. 1l NMO 4 TBY 13 4".'a u 331 ?: jM ! 41 ,n a u , - 31 WN 4153 3605 3.44 M MACH 22886 11109 OUT 4 . i IAC , ? .OS unt ??s IAUS -- 5 SYY FON to Irar' 9'V 30V? 30U 3 PCS Market 3 9 448 f. s m (Kf (fWSO Jm 21 272 4124'V, LUV 3 Israel 4V WIND ZMBA 7,247 Ampai 4 Ja 4 WHIT 110 4 46V? 295 HongKong Hunoary - 11 500 9" 22 2210Vi 4V 4" 7V 78S7 1,338 2V 330 61 49 SON 2V 44" 54V TlmeWrn 20 17 90 875 121 TltanCp 30 3V SBC iv, : (i fm L'w f (.woe ? II 34 w r 4 39 161 7.612 4 87 8'r-- UNC 9 41 7,301 4 (B SBl 26' TeHtort. TeiUtll Arnlac Ireland 12 7jmeCp2?" Sll 5V 3'C sn 26 23' 17.686 13 India 17 5 f, Local OTC Stocks Jm 7960'' 171 SLR AdtrPhot - WMttHrt Yslieet 6 SNC Germany Ornece 294t 49' l'i 4 20 SOS Trtdynibb 4 9 Dominican 174w 60 .119 . I'AN j..;. 16 65 TenetHIt 42 37V. Denmark 4 4V 118 WCNX 7,196 47 30 98 China 4t WBVN 12.931 61 14 680 21.272 !"'. Talatp - 41 27 341 VO S 4 28,752 Ecudr Franca Wtevtnn34 15V Wlr4lt75,!'wl3 WlndRni45 Wmaaraa23 18 Xkor 48 Xlllnil Xircom 75 4 30V? SGI CotombM 4V 4a 7 7 WWCA 9.082 4 38 51 9 448 6 Chile 4 38V? 13,185 WALK - 54V 1.925 Canada 179 12 14 14 59 ZiO', :. 244 itu.ro, 49V. 42 SRP 20 IV? (,7 M 12'V 39 75 Zwwn O'rSf SwHTTrn e 24 ff"i? ZionScp .BKm LUV UrrwnPK 67' 41 - SKYW Ttneyt SRPpT Britain 10 147 ,w., 5 4 l 35 144 Jm Jm - 16 Brnil 8,520193s 10'? 7" 23 Bnlgium 4llM t 15 7,160 - Austria VWX 161 32V 7,628 6 Cwiliy.nww AjgM Auttrallt 40'V4lV UldOlbl VAUin 320 7.360 SfS US Jm 4 Utlnr 4', 7'' B'--n 2.699 SYBS 4)tr Foreign Exchange 4t 9 2 4V USNA .( mi CUrt STR SVYFT - 33'V4' 6,268 TRIBY 27,756 3'V .22 41 Money and Metals Market COMS 66.714 17 16 SPC SKS 9.045 OTobLTg OoMTrat 44' 20 75 USANA 2 )6 - 56 4 4 4 4 4 Kora Tcmmtl 31 ; . 1 19' 6Vi K 4 SkyWttt 40 SottAlrtt 23 19ri,'i WilMtrtt ?1V. 5186 tybttt II'" unc in 3 PTZ S " Be 14 649 SPI UttnMat. wnwf 2025 20 TCBY . SRV AMC 271 16 (1Mb CMO 5KO TVAOtc 6 Flights FrliTlcmn 4t 21 Xp4dlorn13'i' 6 Xyemtut 47 - 9" V .w 49 4 Nam) SNTO TJX 38 IwjeCp SlerraPat 26 SlerrPicri26' ElPieof PAuaPr 4 1 7 ' .?(. 41 528 197 '0 UStcBc -- 675 30'- 18 4 4 4 rl 2 781 3'. SOSS t 41 12 Daonln44 Dlgllmn17' I4IMLU 16 4 8,615 56 23' 17 4 Cmputm OJIADIaffll16'90 Oitilkntn 11V 4 4 12.644 USANtw 8.272 334 CempTell 4 TLSP Tittertkn 39' 247 Mtd 69 35 X 14,817 ColLB 24'Yl?41t 18,506 TSAI -- SNH Chqmr.lntn3H TLCM 20 4 SRE 3 JWN JCP 43 413 w SrtooKo unOtrd SunTrtt fDITchi Sytee 4 16 41 3 4 674 1.429 73 8,353 VS1R 3 15,147100 THCM 2e TrlOulntit23 137 SenMnnnl6tO unc 41 12 Trallt 33 16.425 SEG letecnTBl5OV?102 4 VVUS 89 SCOC 28.509 61' l 4a I,7tt1834! 36 laatantt16lV23 tatyaial245 30 16,248 Vca8trmn142V18 -- IV t7V 7 SNPS 51 52- 30 85 95'V SYMC 7.142 12541 STM 10.848 BerrtPh t 31.780 1,261 8,384 42 VTSS ESAF 18,793 17' 2223 15997 20 SDLI 41.339 11,109 SYKE 59 10 8ANM 16,192 SYBS TRRA SKM 44690 ltyCorpH12 4 27 TrrtN1n6228 4" 90876 SPI 9 2 NUS '? 36V. tentoCp cn SBC 44 SFA 14 NCF UHrtnCr WHXCp 8 HM ua W1W SCH 4 11V SNRS 12.762 4 9 24V? 7 71 VIMttl 691 SNOK im 4 4.115 SAIN 4 12 50 9,351 3 39 15 492 175' RETK 13 24J' 16.661 RXSD 49 SBUX 33 564 27.519 9 109 19 V1SX 29 rilOOMj 10 VIUN 49 enDIek 16410 .ifci .36 .109 45 .10 05 , 6 NOVL 99 534 8 44 '3'-- 290 NWNG 53l26'', Tartron 23 27 SnllOlg 22V? TECD lOOlO 1632 4 36373 44V? Irrratmlli IrttATot Cartel 45'.'44 TALK 4l 4 77V?26li 4 19.214 SUNW293,2I4 4 587 15 66V? 12 83.541 BEAM 53307 tclAtl ScotlPw Boumlll SPLS 16 8,379 tanmlna lantCri 46 21 RIMM met 4 Itlllr Stoncnin15 4 103 25 11" 13" STMP SBAS 4" 3 tctiwitl Andrea! Audvoi Autotott Jm Jm 18.108 16,062 IOM JPR 4 83 43 24.061 AlterrtHlt33 4 SOCT 22,564 VltXt 38V 6.983 21.529 23V? 4 7.950 RCGI SHI 16959 i Vlgnattti193 RMOY I SSCC SPYG IWHM SLB AMEX 4 TKLC VMtMrJn 4V 19 5 TGAL Vicar 13 250 29" 18.784 3V? 4 4" 6974 4 153 SMSI SNRA 29V. 3 40 Sunburn 4 4 6 441 SONE 10 7325 671 19''? tt Htmltpi 2 It6 STR 30 13912 SKYW . 4 6552 IDYN 1 13 258 14 12.322 19 12 HSC ScMmt ram 27 RHAT 22.338 35 SSTI SBGI 74i-- TtktlN TtlCSm RNWK 34,205 RoaCain5313 3V4l 2V. Start SGP tpmtFONl7536 tpmtPCII14'23V tlarrCmc4417iV Sun Sort 32 18 Tacjel RDRT 10 10.089 STEI 19 17 37,554 SIGM 7 tcottP 4 59V.414 2 13V -- 1 13 4'i. 9 NETM 27 774 19""tc 75 KM 52V23 Outttar 719 24885 20 71415 40 20 Pulltwn48 5.283 JOS 5326" anc 4 SOI all SLE SwttAlrli23 2941 SfBL STRM 15 444 40 ROWE 26.279 8037 SHPGY 8,225 24 3V 9.475 SCH .19 .09 .08 15": 41 NA1R 54''i7"'i 4 7"4V 25 2'16 25 18V 25,341 36 NcH NuSkln 479 SWY 65 27 FRED 184V. 48a NwNO Ptnnty - 2937 44"ttf1"' IICCeei59 12.631 teegrara NorSitr 4 22,314 taagttt 4l 7 laraLat 2720 ScnarjPI6037ir, 63 61"" 453 SK 4 - 15 .269 3 2w 4 NlVLlA 8 FC 17V. 4 68 anc 98 8 ? 123' NCenttn 11 22 MITY - IV. SFE Srtrir)Co?922'' 45VM" 11 294 9.324 8 P'a 4729' - 9V 4s 42 13W MSIX 15 4'' 34V? 19 So4tctmi SonocoP 424r 18 3 Verity 8.9 11.190 70 Vtrrtttt 8.379 m SCUR 23 4 POST 14,171 Tata , 4 tumltTc 29 21 lunMlci82'V lunrlttT 202'V lyDttt 19'V 5V lykatln 51V20' lymntc 69s'is 12 lynopty 75 37 39 10 THOl 7V? Tiltoom 26 14V? TtchOtta44" -- 10 RWAV 59 BtrmEnt 15 RCBK 28,819 41 71 4 19' tanwk SttrMrJtn 3 0V 14 7,449 2 6 tpyglu 54 Ittmptn 98 12 lttpleti35'Vi16'' lurbaet 15 11.530 12 7,809 ROC im Ipclrlanl4't 7 12,209 20 ROH 191 SonyCp 11 40 87 FSCO 9', 43V? SrtYOrSNC2tl ''4 11.319 26.158 SAP nwrrStnt25t4'V ' loerttatT4" 18,380 176V 4l 4 4 T R 23 16 SHenOph SmrtMn 23 79"'"44 RLM RD nitrCpi74'?l')& RAZF 89 81' 7.807 t 25 SeniraEn25' -- Vl RAD I1M an RRHR RogWn 28 21"- 55 RAMP RlenCty 4? IAPAQ 3 Rosattrti2616 38 6f39 91' RTHM 13,900 REI 22 RoylOut 24 Ryl8Netn11126V 2'V 2 15V Start 4 39 10V 99 22 4 11 144" RtilSun Jm 4t 54' 13,302 Verio RtMs122'V 14 7", 17,951 Varltlgni212 RacMMn639'; 11,844 HDD RPM 80'?4V 14 DSS STR FLC 20V. 10 4 0 10.495 50 4 5J' RMBS 31,539 6.379 4 39 25 RSLC 41 351' 16V. 9 12 4 4' 4lV 4 RPM 48 "a -- 2 ' 6' RIBFale l6' 5V? 10 2 IV tFetnyrJeriO'a -- 2 244 0itCms52 117 34 10 7,464 ' 2884 10849 2699 60492 67 RenarCrt PTZ PPT" 1914 12.888 -- PEG brnaga 5929V trrltwiy SUoe 2820V 25 ttPtulCot37' 14 39 SaU ' -- 402 11 47b 83 4 l','"'1'' ' 4a 7?4i 4 33619 2 Natmng - 351 2." MMSI 7 NetrSun 49'4 INTC 256 545 2V? JPRIty Jotter "m 196 GCl 50 8 Hem 3 STMIcrotl60'V40V - 5V PVN 36V. 89 SK 4 25 PNM 32 10 SBC Com59'- -- 62 52" ' 3 305 MU 4 32"41 7,335 ESCC ' 4"; i. f; LFB 34 504. NIWnLI -- KRON 88 20 Myrlatn -- 15 266 GTNR 4V. tlgOSc lafatvK 21 DAWK Seal In Tim - 904 1,650 H 4 71V? 5V 46 ' 4 49 2114'te Pu!IUern48 PPrIT 8V Olm0Stn22V. OtrnHDDn9i OataUr HScMM Kiwi 4 4" 23V? 103 42 PSEQ 2 " -- 44 PG RSAS RBAK 4V? 116 60 17 anc 10' 35V 3 Vie 7,457136" 40 14 32 P 83 Oentnr 5 4 -- 9. Oannelt Inttll -- " 19''? 116.971 9 80 42 11195 20685 17V? R9Attt 5 2.185 57019 123144 6914 8908 48 7.974 PZL PNU 71V 302 8V? 41 RCNC 16.286 20 11186 20 IVt RFMD 21.617 RetrJRt 14.649 fn,W" 11 36 KP PtitlpO PWIMor 17 i 11 PlwrUpt 16 Rntleha 10.780 Pllmt 83 RSLCta 6,798 PPE PEP 54 7 PLL PFE 53 7.679 15 6'' 30 RFMIcOt OTRN 9' 10 30 RCNCp 845156V 4 60Vi42 16''? Oulntllea QCOM465 41V .8.302 50 42 10789 17' 16 41 17,878 54''I7" PnulOt -- 2 108 22V 10' Frtdi Innarriya 7848 I59VM7 PPQ 14 23 6 PNC 8 530 30541 21 CV0L DAL FrinlrC17i5 - PTV 7047 n Otogloi 187 0utlconii200 101 4 29h?4Vtt PSUN PRSF 4 4 4 4 4 POPM 7 4V 9 80 "a It Core I libit 4 MSR3l3,5631l34tV WllPher t 4 2 24 OENZ 17 4 30 MloroeRl1l969 43V4F - MED0 10.009 30 OWRX 10,153 OERN 10072 6 46 ,506 MRBA 12,434 MEDX 11.954 0nirmQn63 Oaoworta 20 terenCp 20 9 44 MXIM 19 41 80 2 MleroWr OXHP t"m 27 4 MACR 12i234 21 QNTA -- " PopMalln4 in 4 52 45 1V 4 35V 41 51 4t 41 604" 76 4 20 4 77 4 71 4 30 MAXI it 110 21 41I2 MtnaaVa 63 9.979 MLRC 4 4 4 MMCN 11.312 thrjiwail7643 I 12 4 WCOM3l0.961514t 7 -- 5a 4 11 4 -- 10' 44 t'm 4 " 4 4 41 57 m7421'a 9'4" FOG0 FMKT 81 94 26 4 tt4t 11,716 9 6 11 44 10,286105 71 216 9B" LRCX 36 13.647 64t4 326 35" KLOC LSON 26 I584I 584 DRV Cm FLEX 102 PMRY 4' 16 -- 24 9 RngMTrll8l 21 Xneta KoneThrne2 Mason 267 142 7 23 2 4 -- 9.084 23' 5 22 4 134a 102 39" 11,477 unc anc i? 2i 4 OMKT 13,397 PLRX 29 I19V4 OMPT 15.043 PIOS 11,608 41 10V?4t" 12 JDSU 136.171 41 35 10.883 16 JOEC 4l' ODIS 36 JKL 79 OAKT 26.213 25 tri 4 25 72 HonllrJ PkretRta Ponwm 4 41 2,734 W 40 - - PliotNet 4 19 13,244 29 I4.A 23V? 34 Jm 4 48V. 106 I0NN NITE 37 7,204 2 to 6 6 FILE 9.491 9 NPNT PtttMert 11 Frmt.cmt175 9 14,764 NTRS 7714t6 2,206 PNC 41 72 9,530 PCG 68 92 166 14.902 CRA 9.248 7.751 IVIL PfB 14' NXTV 67.209 ICOR 4 tovlcp CGE 3' 23 4 INTU 109,792 42 21 41 OSSI Ptychtit 4423 rrjpltaon28 11 101 823 6 ITRA 26 FCLX " 4' 24 ORCL410.353 3511" PartaTt 91 56 OCLI 7 33 6.750 8.729 14 MMCM FISV 9 CIX " 2' 36 41 96 24 Pactum 47 14 MtcmdWe" 21 1.512 7.294 4t 73 LINK FITB 4 PSINet 2,282 OMC NEWZ NFLI 3V PMC9ni16531 4 4" HrgTo1il8 97 1.324 10 4t OK IrtlrtPli P Q R anAmM70'i 28 79' FSCO 27 321 44 NFLIW 9 46 78 NOVL 99 534 - 4 14V 13 24 46 3 17 OirerrJrW 44 10 I 95 33 10' MCI WM 10 Oneltl125V 21 0vtM9tlil4019'l OKIKtnt 4 4 -- 2" 4" 32.614 22 7 -- ttVcaJ 84' 4 OpttcC 50.949 19" 45" 35 8 465 7 EOTY 0MX 34 ''.' ' 4' PQtCCp AXNT DON 12 P!Ctarnl99 ARDNA DNEX 19 Pltloal12547 33 7".' 12 35 - MltyUtat 32 FBacCp P O R unc ir-- tmtut 7 16 51 4 Ol 547 Otonai 4 OCQ Mlntngt DonneHy 7' Omnlcoin107'?55'' Ontiaa 33" 13V Owanilll 33''I95' 4 NSTA 22 f 5 ' 10"' 5" MtrtM 11.205 1.686 7,452 r - AILP 40.567 13.755 't S' 24 15 ,it,-- .3 la 64 17VI0'. l'? ' CORt 72 LenjvF MIcmT CDO 2' Of 41 2 DaeTch i 32 25V? 8 17'.. 163 ADVNA 49 fqtoil 4 W 52 CovolTtcri DeltaAIr 4 19V. 54 87 13.1 28 it JUilii.', BN OOP IhyWttt 40 SmittiMleniii 10.756216 In -- j 16. OEI 41 NXLK 10.336 23 30 10 969 ymrm 343 19.336 12 NXTL 42,002 0pnMI(t49.llV OCE 11.450 NEON 26,748 9 Omnlpoliit120 9,109 18 Lentl Jm 4 INIT 10 13 10 93 33 JanoOnla67 KLA Teat 113 Legates LernHaat 4 9 4 13" 7 4 924l 41 16V 53V? .it) .18 858 88 3 1 11.307 k 8 Sonorin toulMnt NVLS - 55 lacCompn29 4 2t4l" NETA 32.854 12V 76 1J 7085 6'" NUE 21 NTAP 6 NaMirJg14 NntLeirln79V46' 25 NtittlCnillS 12 Neitllnae 91 40 NorTrttI 54 17 Nort8Prrtn48 Newtl 42' 16V 44 Novtut 128 V ttutrUxl HutrUt 3 OttTegrl II 2 15"rt? 2 ObjDea 30V NUS 46 13.549 NSOL NIS Sinclair NTPL 49 33V 4 051 tSTn NETO 19 2.772 6V4V 5V 671? tOV NewErt ' 54'V NETM 27,774 INTC 256,546 IPIX 9,156 190 UmReehlU 96 laeea Item ora 10 91 17 42 Kaman 4 8 14 jnprM364 J 4 kitttPotn 26 kitrHnttn 35 MiflnUI 92 JDIrJvr JM Unit JttFon 314 in 90 64 kitullt lenNatn 23 Mom ' 44 IVIIItgtn130 4J 41 69 89 t mtCapl2l2 Mnwrtn 99 4t 29 9 2 IrrtmdCrt 4 91 2" 30 Intel 4 20 224 20 Mil 4" 65444 23 8,694 7 17" rnprttt 93 11.190 9.487 347 171 10.725 NTOP fttols287 4 4" 4 J 3' 194 21V 12 MttwtAee 47 11,189 16 ljMiApi91 4 2 -- 145 21 V 11,573 ICGX 4 4 NTBK NOC 17 6,776 7? 5 19 .10 60 .2 20 .9 23 62107 SSP500 ABS 't 25 4 9 V'fa ri1C(ctn22 - ITWO 22.983 14,023 89V 10 10 34 8V Nttplei Jm HCEN 14,769 Cj 4tt 4a 6 HLTH 36.933 33.631 3,029 14,470 154 ISSI 4l 94,650 91 13.163 I0TI 12,234 XLTC HUT INPR 32 EX09 466 HPAC 4 t7 OumTcli tntgDa 41 20 9.293 ELOT Natmng 36.631 4 8 384 8.673 INKT ERTS t 1641'Z GRIC 29 9' t" 57 GLCBY18.569 MoW 1.104 ERICY 93.342 11 24.805 I 16 Motpoet113 ESIO ENTU 10434 NETP NdSanke S3 Ntt2Phnn92 4 IHrStl tloArt EMLX NAUT 9 9741I 23,786 a' 20,711 10 63 GBIX 2 7,227 17V NatPrep 5 OlobliCpi68 OlotoCbo19 AncCraa 60 Ua 113'?42 Nautlca 47 ,, nVIt 42 134'44 Jm 75"' 8V? 1 W Jt tl?4 11122 6b i 867 36 ?89 11 Russell 2000 Wilshire 5000 29 68 OftcOpla Offlcemti Rmn 364l 4t 8 6' 99 NTllnetl27' 19.130 41 14 494V Mill NTll 7,286 Werrm u 73'434V 39 124' 94 32 6 Irmilait 170 19 Intrust 70 20 IrteTel 46 M La H QSTRF121.324 QLBL 41 741 ELCO GBLX 125,847 12 28' 11,979 ENBXC 22 19 134 53 IARC 16'? 99 9 42 O 4t OEMS 12,917 " 14 22,217 ua l(l1 2 14 16.999 t.MtnNn 2 M Ua , 864 4 NFB RoHaat 41 35''? - 4V MEC MU 4t 2 -- -- 29 4 10 4 73- 45,389 48 45 - 67 21'Vi 8 178 8 42 780 NKE PPR 6V 75,983 CoralCp 3 7 36 MRK Cerrjirrt 4 9 73' 4,044 29 26 4 PllflPrRTr 56 412 25,129 Banta 13' 32H -- 4 76 MEL 40V? 4 883 1326 43- t 4 Ml 5 Mtlmtei4429 MellnFnt40K?9 Ntrekt 8780 MartOn 4520'V 43 AientT 32k 7 -- 39' 48 431 ArrJenQrp SOW 615' 4 MCK 29 7,145 4' 4 MHP 47 ArwaU 4 15,476 12 McOrNt 11653 PIR 31V 62.166 NtM 5 4 23' MCD 6 12 1247I40I 10,238 AlpnM 57't37" 4 MAS J Plert 25 18833 87'.'i 78 PhllPet O MMC 91X16 95,367 Dow Jones Industrials Dow Jones Transportation' Dow Jones Utilities NYSE Composite Amex Index Nasdaq Composite Krone Vv, 23 .NWl 4 t" 73 140.796 McDrilt4931 63 4 4 LOR M N 96 4 V 42 7,689 IrrloArtll 26 574 9 17,212 LCP 644tV 93 50,777 4 EGOS 35 35 14i HPC 7,ei9 27316 DISH t 3.961 LMT 10.980 6 8" 4 10 7 34 110 LIZ 17.979 4" 1102 60s11 OantLTt LLY 1t MIR 4' 4 79 .87460 Ullvtll 30 UlClat 40" 16 LecrMM 46 SV? UemCln12 13V?. 25 Leraltg Lowtt 66' 43 49'-- Advinta Albartan 26I6' OcrlQil'' PaptlCe MMM 16' 20 29 UeryMAt5623 LMGA 30.573 4 10369V 11 WroiM26 HWP 654 90 MMM HP HXL 4'n e- 6.45 4 21 44" 0rTtttl7 20.298 LXK 4V 8.396 ELON 15.989 PogrJoga 22 rteMUn370 LEH 42 anc 27V 8.673 35 3 Fltltml 49 rooatln 10' 45 4 MCH IDTC IntilM UhionC2lV 35 PlKCp IrtrCora 43 FHtr 40 65 ; unc MllltnClwl2816 IDPH 41 miner 19V? 4 ant 37 20 27 6,428 4 IDXX 41 18 31 Mtrrlyn 2'4- 4 14 8 ooueCl96 ltrtr4Mwn10435' HrMwn160Vi 37 4V 19 6 lieestOMl2 1329 MacWmet 419 28 9.874 EiclTon 3 LM kwtitOrvl 83 m"4 36 9,191 laroie 7,211 4226' Mcl(HB0C8ie ana 105 ELNK 43,839 68. LR laogMat MtyDti 4 rOTCorp ECIN 44 5VS Mattel Jm 4 4 8 Mttee 4 4 4" 3 - 4t 4 19 7,832 1104 4 4 GAS 41 8,672 UKtntl m rOtCl WtuU) Jm EOLO Ittrot lleoma ant 4 Nwv 73 22 V? t Niiirn1 rem 'f iw m 45 75'. 9 063 26 2 778 56 268 59 572 38 681 23 2 192 68 1.20546 381 96 11 146 59 spr'i.iii' '' 7068 NT 11,568 77 3.797.05. 336 03 663 50 879 47 4 192 19 1.478 00 510 96 13.812.67 of 108 20 OA 0)ern' M'x'i'S NMK 25 y btt O Stocks of Utah Interest -- 2 NWSVA 6VH 41 OOttngy 271 7' fM.l I ' High Yik NN 9,633 4t 9,431 It 4 NSC 23' 4 63' 23V)4l LTV 8.703 16 19 20 LOW LEG 3 199 Norllkta 36' NerttlNniHO - LRW 18 2675 30' NXl Nucor 55fatton 4 41 4 5' 28- t 41 29'' 4 8Vu 2"t 40 171'.'-- 9 3V 6 21" 7894 23 10 - 65.252 41' Uldlaw UnlerWn 10 NOK 28 59 6.2rj NE NortrtO NoirtCe Nutmn -177 ( - cn 13.958 HmCpASe W'K 16H13' KitjMH Nicer 42V3H NoFrkBc '? NGH 12 4 68 4 62 ! lHrRgyi2f LaggPlat 4 1V5 994 8 tt 4t 7 4l 73 9V EBAY 54.404 136 22 t3 ITV 31 ICOCeai28t3 41 9,641 22t1tTt 7922118- DVNT 10.391 DMeClolis27022 12 Trrjrita 72 l.aplrt 4 41 9.582 DBRSY 9.164 DlrjaneCp 44 4 4 gnc 4 37,313 6 HriCerrtnt2 HttiWMDn126V21 tt Hlywdl 34" 26 HtimOn172 Hunttna 34 21' 5 2 MJnt 17 BTtctl 216 42 4 99 19.510 12 OWCptri Ittarapa 23111 HAL 9 54l' at1 8 7.774 DWTI nttehCeal9t Dtnsntl 29 75 955 26 13 13 25 KTC LSI 4 16 HtmPiyri 30 22 HereM 40" HtirlettPII118H63 Meutl l1'4'Vw 17 8 miton DEF DeletnTaSg Detattt 6 Palaarere 16 DattRet 9 31 Dtaar 81 KR 4l 23V 4 4 6,337 OSLO 34 5.779 17 9 34 304t' CNRS CREE CrrtPtnl5028' 24 16715 KSE 22"? 14 46 Herts OloWM Otobtlttr 4 166 16 CyberCan 11 Cybargktn26 3e"19" 37'. 32 28 8.629 71 6.976 14 0lentyrtl1 aiMCnt94 4 7 23,264 CMWL Cerinril16743 CyOrClk Kayeorp KEY K 34 16.100 St aa cag CMCSK74,515 ClCI 4V 89 29i0 42'8'V KLT KtHrjej lm 8 443 196 a Ua ComOnts33l 9 Commit 4 4 KM Itl Leg HRP 609 101 JNY 9V Itroawi GOT 21,801 6.995 21 18 - 57 HNZ EOS 35 wnaki NCR 36 656 16 66 more tw NY! 1.41327 1 MM tHi'' iuw (, l.mi. aet02 11 " 1 Vuvtl Indexes For more trrlorrnation on the linancaJ mamets or to make a stock request ornate caii business adi lor Nancy Ursa at (801) 344.?6W or nblis"Wraldexlra com, Noll 89 6501 16" 8632 63 27,221 Hamhl For NoSltDr 634 KtP TV HTV EMC 101701 41098 9991 36373 3308 rWlretn 14,971 3419 14 1.861 JNJ 4 56 42 JP 7.521 30V NeMl t!6 77 28 4,115 HrttArT 100 Rm 25 79481' 106 . 30V BOO Chg dtiO HtJt Hfc 3 L 13,550 G0W 5 SI 4' GO 17,520 19,506 481 53307 2t 28 OoMWFt 36 8ol4mntl4'Vw66ViiGS 21 45" 66 25 18'A OTMant 72 41 Oulrtontl 89 7 HRPTPli 13 HRC DUK 1i2i8 IOM - 4 46 2 30' 16' 4J IPG 11,436 45'I7 HRhen 67 56 GTS QIMTtrtt 15 6.240 43 4W 17.276I33V4V 25.314 1410 16'- 47,361 IP Marwlrlgn MarthMoL 19.637 OD 34 10 116 4' 42,295 00W 38 59V) l?" IBM ramnTlM SAP WW.' NGE 28V? t.i: Uwiuwio aria ru;ici NSM i4' 221'. NYTIaies49 Nikat 4 3 580 127.18 IM j 15 7 HMA 66 10 BO' 12,586 19 HAS 501 35". W QLM OloMI 7 138 - 7.70 16 77 51 20.123 17 4729 6.487 MFC 37 41 rfl KRB HHMgt 404tt 44 33''tf0"'" Meebrel 22 -- MBNA 4 11.168 4 22 4 4 31.933 34 16019 39 20 0 14.650 IN 494r 22 DO 24 INF 11.312 HartfdPn 324lV N 35.454 33V 3,314 196,456 10 23 21V G 29 64 113, tarriinys per snare NCC 391 14 25''. r4mllRua52 30 GP 54 OIHMtt 1M 72 E 8'tj N4bNt 41 .6.771 4 33 2.364 23" m -- r20", 51 NCtnttn NPIinCil -- 4 1V 16.560 4t 143 41 77W4W 16.518 10 MCO 32 507 16726 KSS 54 GHV t ICO KMI fm 122 GMH 41 3 KMB 394 64 4 71 GM 17 4t 66 26.162 50 rnaeor if'i XanaCle 2112V ttarttTeTa7930Vi 29'4l 7,850 OenDyn 61 6944 I 76 57 0TI Oeet 52"k30'V Ottnray(84 26 56 0ntMtl143 11754 KlmbClk 4 43 ITW XaMa 4 31 58 Kln4Morg24"i12:lt) 7' 453 82 ant 23 6,091 13 31V 26 32.899 24' 12780 Ktyspan 4 50 FRE FCX 4 16 BEN 13.147 ESI 73 NtStml 4 17 7.0B8 Jm 4) 5V4ti 4 RX 13 JenatApp Kraert KCtvn. m 17,896 4 7 4626V 21 40 JefrPM JelfflJ 6.450 PetUC 39 ITTM' ITJ I 4 WIHIUi InlPap 41 10 898 KR 9't NaeeaOp22 NWCriyi 4 5V. 12 . - 7 27 toaiegt -- 1 PlreUfl FDC HUM 6 20 lntrMpi5 56 33 30 2657 S4" ., tl94 :j4n 3M bm 5526" NCR Cp HON HI M Of 7'i 14 601 HUF 5 ua w.ian HM WCOle IBM 4t 61' 65 ran K 43 2.668 64 tttrytra Qlleat 41 DL D0V Oanta 44 7V 16 Wlriltyl tntenets rnewM rntmM 4V 2t 2641V EOP WW Henten 4V 4 DOS DowCtl twTua teraatirt tnnai 17 17 Dover PlttiTM RltNet FbUJnt 412 19 CHS CCI ICITH afllorjt IMCII EON 36 23 Ortnty 38" 19 DeHtrfll 32 Derafttt 4936 ITkDyn 13 m -- 574lV 37' Dial CHgMlo 21 (eaeai37" 41 36 3,304 DRC 41 (Mtetr OHH OanetWI OtPoOPl 364t 32 33 23 10,951 OeriNrlt44 4 CoeMtn3124'V 43 12.159 EMR 0PU 4t 8,178 7 EMT 71'51' G H 4 ED 15 26 9 4 ' CNC 4 CltntCp 74 15,360 -- 3716 6233 41 'Ctoeei 110 C8rlityi130 COO COCA 33 59 PMCQ 28. CAS 37V)19'V 17.436 FrinkRN FrtcMat 4 15,767 19 4 6 iemton ' 42 138 30 tht 60 116 ' .SMCM 7542 4 - 21 66,476 3 4 8 28Vb AMAT 7 4 17 42 26" a 89-- 129 211 Arlbtl 87 ArtttCa 14 An Stat ArtTto8tl32 19 AiMt AientT AitaoTt ANCR ant 4 43Vto4li ADSX 15,293 16 I 15,954 AMGNI47.740 34 ApoltC 7,046 APCC AMT0 31,312 80 'AplOliat APFC i ApalloO AMCC 13 1l 49 AMZN380.008 AEOS 4 unc tVa 8 46.681 25 843-VI- - Artt ., ApllXga AITR 29 70 Mm ALLC 3 8"6 .Arnotnt AntorCai 4 4 84' .. AUoyOn(i23W .' 25 12,477 AaVFCra AMCep 4 AOPT AtramalTii345V110 '' -1 ACXM 16,167 14 35,867 20 30 Cptrnrt Compuwrt40 63 (XX. 19 31 Crpaam EOS PrtatCei7ie5 4 33 34 CwitCerk 44 42V23 564l' CorwooA CmtTkr 70 Pailrrt 8,696 66 24 IDt 4 4 41 20,061 63 48 28 ma 47,287 60,112 26 llaat 23.036 13' CCE 42.664 62 36 EIN 21 K0 CSC CenU 6.816 21 F4toeUM3i'i 49 4' EPQ 44 s COP 34,414 tlPeefa 43'30" 41 -- 14V CA Cometpt57"28 8717' AaotHyi7t ' 3 10,999 ADCT 19,892 18 4t PatDaU 4 65 62 CmpWMI 76 50 32 - Market ABC 61 130,487 72 IMC 1 41 t2V) 16,627 ua ADC Tel C 94 Dulnengy Hani ACTV 32 Cemptol CmAgn DuPent 31 6,346 CBQ NASDAQ ' 4 2' CerapA DWarrJt 2imm J 39,108 BMY BR 29V) 6 444t B9X BNI W 66 14,986 51 DlifM BBI 79l 67 It 37'19 RIM 11,496 11 It turlNI' lHtae BFO -- 1 12,386 47'l7H loettel 56 49,016 14,106 11 27.836 CC a - 26 NdrOI 4) rm e.071 CHV 70'i47V 37i416V 65 36 CalgNI CoMCA 30V 17 43 10 CemdMe) CoMrte 70 42 16 CnnSM 46 62'V 13.300 65 4 DEF - 6V HRB m 63 70' chk 4629' Coaetal not 4111 69 BS 6 7,301 56,047 73 CeuCI CeceCI eW 25" 36 m MettM Mckbetra BBV 45' CHA CMS 23 14 CCraS2 4V 17 BRKA 34 ClrCtyCCl53 CWgrat 56 In2 H t t9 7,376 52000 60 CI 6,127 ABX 2 1209 taattuy csietiM Crmra104 Cemptq -- V 38H 726 BKS 618 J 53iV-- 6,202 Avon SI 4 i.lW tela BK - 24 20.315 36'A 4 H" AN 1' 41 39 3314S mot 3H1a 53200 33 V 11 20 7.434 20V 39 91,5'a 4 285 13,889 EIX 4t 22 6.132 6.248 m Moutfl51V lartHa8liOO 64 CtitttM 25 42.051 18,736 2.517 n Chmaln t 4 CEN CLX 53,113 9'4 CV CCU 36,560 St 14' 9 40'i 16 6326 CZN AT0 letlAll CO 7 ARC eMOc -- CNzUW AF8 31 41 43 CtrC8an9l,J 55 Clerai 66 37 S2VI Kit 49 14.484 v 24 76 31,283 CLS 4 m 49 latlar Start) .CAT 12 29 9,886 fVm 304t 6,740 9,394 MM (4,759 35,376 27,123 I6'a CPL AMT ADM 26 29 42 AK3 1 52V4JV 2 47'41 45V 41 -- -- 1 4 2V 16,744 CX EK 21 4 4V CCL 19 56 29 At 36 13 60 Ktaenral Jt 63 41 APA St Am Itti -- 6.664 147' 96 I 4 Jm Cwlrjunt CWC 53.982 AOC lakrttj Cm 16,650 25.067 17 iAnet t0 Caraw CAH AHP 11'' AmoOeUM'Va 44" 37 3V 83 -- 4 m-r- 13,604 AXP 16 711 eat 1 49"V 18 - -- 11 (4' 4e26i arfCa COF 77 AaiTewer AenCpi CPS CarrJnIN 75 ELY CIT 23 12.932 27 23 66 AOL 311.216 22,620 CDN 47V35V 6.674 AEE CS 28 32.902 413!ta 24 18V 54 24V )60 21 3,013 I6V 664 26 9,986 3 5 7 9Va 9Va CteOntl 60'36V 31.216 AniOnMe95iVit32Vi Arafit t68' 94'e AHeraeS 70A 36vt AmitaBI12' 76H 64 34 CaM AU. 53 94i 2v CMepWtetTi Cease s57 Cmeia 28 Cenamt 26 32" Anrwua 11,177 1 7,990 Anno cvC Cararjri 44tH 12,225 VH 54 32 AHC Amoyn34H 9t .307 AZA 17V tmm ' AA AT 394tV "M -- 44 30" 26415 Caret 17,313 20 16,106 CVS Ve 11 12.144 CMS 30 32 26306 34.097 cit 56 CaMra Cetwiee CatOolt 1 4 CBS CVtC 6.603 26 33 -- VI kf CaraKM teVa 43 56 1' 41.177 A APD 47 aren AtT t 60 114,220 33 36 34Vi7i CMtln47V 29 76 H.564 53V AMD Aetna 7,114 70 33V 64 err - 15V. 23' T m 18660 2,114 utt 41Vj CU - AES ART m tt AKMeel ; a 36W1' 32 It'a AC1LM im id Hmtttt Hamana U; ,. 1s4., IN (Ml 3 fear to dale Source: The Associated Press Sales liguros are unofficial IM cat r 11.214 10.939 rioM ill (U a Jaaai ., 57 The New York Stock Exchange KM Ickbi symbol low Slock Focrtnolet U - PL greater man 99 dd - Los in last 1? mo d - Nc-during trading day. g - Dividend in Canadian S Stuck price in U S $ - Sfjht mutual lund. no Pi calculated a - New aeue m past 52 week, q - CkxNd-enor stock Ovidand ol 25 percent or more in last 52 weoks. Dividend bogms with dale of u - New 52 worm rugh during trading day v - Trading hailed on StpW or ttock drvidend baaed on lasl primary market Umna noted, dividend rate are annual omtxirbements Preferred declaration, pi PP - Holder owes installments) ot purchase puce rt -un - Units wd - When distributed wi. - When issued wt Warrants w - With FUgrrta xw - Without warrant! werre Diary 302 285 176 763 Rotating Fields Ticker Notes. The ticker symbol can help you get mlormation about a company Two important uses. Most services that provide stock quotes over trie phone require the ticker symbol Second, stock brokers and analysts can recognize stocks more easily with a ticker symbol. Generally, ticker symbols resemble the corripany name although some -BUD tor Anheuser Busch Cos and EON lor Sprint Corp - are more related to what company does. Tickers on the New York arid Amex usually ctoni exceed three letters. On Nasdaq, they go up to tive toilers The names you see in this paper' ate abbreviations ol the company name supplied by The Associated Press Overall. AH tries to use an abbreviate that will most closely match the Ml company name 610 Lasl RoweCmn 62 5 1V BMCSI1 Advanced Declined 1,305,521,620 730 -- -- Chg 1138 2 -- A Chg 2V low 11.122 SS nu' l tetter ust 52 week higfilcw Highest or lowest price in the past year Does not include latest day's trading, Tta: The stock ticker symbol. Volume Daily sales expressed in hundreds. Last. Price stock was trading at when exchange cloqect tor the day lor the day No change indicated by unc Chg Low Vie 12 Jonei Dow Name' Stocks appear alphabetically by the company's full name (not its abbreviation). Names consisting ot initials appear at the beginning jl each ($2 on mow) tfltodata ThomMA ErwbwtA Name 166 159 -- 125 -- 61 693-- lasl 37i Name 29 8 17.9 16.3 237 - Jadyn 1,786 1,367 382 3,535 28 113 CjDecJioed K 321 3 380006 Diary i Advanced New Lows Volume 1V 2 Vie 3 Vie t Gainers ($2 on mo) Lasl Chg Chg Diary j; Oracle Amazon Chg 39 5 170 lasl Chg (00) 599926 4 91-- 2 7 ' 489122 49Vw3Vie -- 5 4656451 56V 410353 102 -- 5'Vit DellCptfi Quateom 10V4 Chg 2tV W Cmputm 143 -- 139 PECelern P -- Dally marlcewtsB roundup Hwe are the 504 moat active stock on the New York StocK Exchange, 454 most active on the Nas-oa- q Ndionai Market and 100 most active on the American Stock Eichange lebtes &riow name. 52 week highlow, volume, price and riot change, and one to two additional teids rotated trough the week as totkiws1 ($1 Vol Losers Cha -- 285 -- 1 -- Lasl 24 1 23 7 3'Vie BMC Sit ($?() 9 'Vie 4 Hung Tel StrgCmp JCCHKJ V4 -- 3Vi Vh'm 20070111 Name 391 Name ' IW 43424 59 39615 168 Gainers ($21) Cra LOSERS($2uRM() V Name Lasl Cha C SalstyK 7Vis -- 3Vte V Bictoetr 1VS Og Vol tntsfDtg IntnlHTrn DJIADiam ... 4 6 . ' 4lV Last .OMS TeCnOes ' TerraNltro ! Ashant V Trnmedia -- 21 -- Most Active $i lasl (00) NascM00Tn212372 172 SPDR 121779 140 Name Og -- r v Nasdaq : 11 Op 613 Oltlrlol: K-d- 4668 .118 801 930 8.21 Money mark rood: Merr Lynch Reedy Aaeete: , |