OCR Text |
Show rjt Biti-- TH r- DAILY HI RALD. heralJcKtra-Com- Piovo, Utah, Fridgy, January T, 2000 l, FINANCIAL MARKETS ' NYSE' Most Active Mi? Most Active VonX't Lag ATiOnines24l206 Compaq 186498 6SH4 Cgrps UH5 Twines 23- - f..mjrO 3" l: '.r VS - 24 3 1''s ,18 .3 4 !'a"..M..., 5 18 0 'S' s 17 a -- r. 8': 20 5 -- 20 0 4 4 7. 2' V4 VS ' 23 Name -- -- . CrtadeiBn 3VU 4V Ampex v -- 10.7 -- 7 -- 9.7 Name ($2 Last UrtmOut 14 NewTel 21' AHLSfV 13 3 Concepts NwkCmp 410 3 542 45 7? 297 269 530 IVv. . 1 61.1 60.0 -- -- -- 38.5 10 -- 32.9 -- 6V2 -- 32.1 1V -- 30.4 2 -- Advanced Declined 316 275 165 756 Uncnanged issues New Highs New Lows Volume Total 1,926 2,148 865 4,939 84 70 1,556,252,000 Unchanged issues Total New 19 Highs New Lows 14 71,107,900 Volume 27 39 40 WCOlo MB Him CBS ,CEti V AONmi Sj escp . sj 2: '. aMfM ' rTt ;. AKUt ,; M'flci 325 .v r" r 'IJ tli ' :? AMD AllUlnc Afixm n t'M 12 601 75 ne 7 59 i 'i . ti fift. Airlfrt Aibarun 10 928 .! .75 .t2W '..?' )cn - 35S . 3 50 23 755 4T AicWI ACOII AllJUtt A:a 4' 22 t 27 60 2J '56 26388 .33' t 25 tmHtt T tomn - . J?''; ik Amtit 16.00 32 043 '6.- ''- - 625 AmlntGps"; mTooi jj". Am$ou!ntl.''-Analog -- 4 Anlum 14 I7' 'r n - ' 30 ASMM AkFCjii 40 Allflich 9S - ATK0S 31 .:6-- Au!(Nn 18-- 52'; 17 068 42 937 74 55 23 t 3' - ?J BcAmxi6i'.-r- tustM B4 40 iVl ConpAi CompSd ConAgit Cpntctly '3- ConsNO 4'1 -- '(I'll 60s 65 43 10s" 14116 5 ' 72 324 94 52 20 86 253. 3033 36 19 973 23H 'M DimRiw 59 1139s"- 17 unc t1V DsotCp 54V OiylnHud 77 50V Omti 54 31 Mpl.lA 22'A OMiAIr 72 .2 W S7.T IV? 56 ii 3I: 9 8' 4 10 - 19 BeilSoumol-- 867 3 7f-- 261' 59' i "H tt' -- 33 198 36 46'- !':: .6 56 45U 250 5 .81 38 . .31 ' 34 BotttSi 50 :0'- -t BeH3 59 Biewm BiOSitiB v 9 4fr;.j2 i 11 47'v17i- MMat'79":5r'4 21308 49 222 .388 25275 7 3'-- UK Dlimy 38'" DoHsifls 32 23 238 19 -- 1.25 " 3V 19 9 578 58"! 69 688 5S''7 18860 36jrn 2P"l '3 25-- 25 101 - 32'ii'1V 1168- 3 31- 23,1481361 71 563 66.085 1 46 2.25 1 DunBrsd 40 23 -- 2.00 10 42., 116 25 14 80 56 29 21 - M:l "itMl L4k AOCW !3 Acelfim . 3 75 .225 4 06 Atwpnh I AtKtMSy 16 5 AdFCl 4r', AdvTlH 6 Aj"9 64 -- 13 636 34 9 701 3S 17. - .41 10509 it45 2H0 AtunPh 8 Aiptut 6 47 .19 6d Arnuon ii 5 AE50 a if. APwCims 29- 156 29 70 4 91 ; .30 .13 13 26 571 AlKtuw 22 3 'H 94 11 7B 131 7 521 9 13 11 10 840 40B-a"- 21'i 61'4 .263 11.982 344 AppwC 781 67369 95 AMCCl 7' 69 711 AltBnl 147b AllltnT '8 AtpscCm ApmTe 13 5 s 6 ; 8 3i!'.-- 8 n 40 : 7 AiySPIwi 8 2 AztacTc 7 115 8 823 9.045 131 .138 250 t M BtA8l75'8j Bun Co !7"i BMCSIt ' 81 169 581 8 a s Va 31 9'1 25V 967 7.285 21949--- 13 48.636 1 Ai tn 22V1V 5 nf, 'ie -- 6 13 20 343 63 8 -- V -- tfV 74?Hn ErtcTH 38"'ti 19'5- Br0l?89 46' 161 BrcatCmi82 CSALSa Cals CNETs CtWTc Csretdm Celeritlc 74',i 9' 3i 27 79; 12 32! .10 20 28 74 7 CltOl27t 'W 20W C7wwtini43 15'- .: CWiwi 45Vi CMC CincrCa 74 3r'-- dum 78V Clma 16' Cisco l 110' CIMl517jO'! Car 88 Wtflrps 20 Caii!itlni72 CosMi54i 0m TOTM Ja 17845 8 268895637 250 --33 -- 50 21,754 52'4 -- 356 -9 626 22" 11 7 1.31 8841 88 14300 -- 7f 354 18, Jm 238.79614. -- 100 .858 7" Jm -7748 33H -- V -- 8t 31.787 188810.145 m-' -- 2000 7,683. 91 - 4.25' 13 184 74--4263 18495 39 13H 56978 45 11S -- 175- 6967 2234 -- 216 7,802 39 --,75 ,7.008 12 -- 7.13230.102 too 45 26'fl -- 1800 22.112 )05 37T8 88 7949 2200 18 t 5! V -- a W - tTt -- 28 -- 538 413 6 753 3.675 43741 -- 44 m 33.264 3.00277,822 9.836 -- .75 6.781 .25 50.869 -- 35.56 2' 54 OJIkm 64 66 10Vtt 25 72V. 18 -- 31 HRFTPrp 13 Halllbtn 51 Homiopi 6934 It ' .06 -- 1.94 8721 - is -- 1 ) 41 It 4k 1. ft 26 41,304 7ft 55 969 54,805 134ft--1. 5 36 7,584 18 20,011 3 5' 3 4k KLA Tone 113 I's 1.88 14,988 6 1" 1.47 49.832 ffVsJVa 3 269 35 .75 -- 6' 531 45.391 15X31,756 1.63 9,917 -- 1.44 11,809 7.764 -- .03 650 -- -- 6.13 27' 67ft 60 7U19 56 19.523 23 -- 973 13,135 24 59.414 250 6,796 -- 5.13 361 3 15ft 4 -- 35 17 -- 2.5 18 -- 5.19 1 59 25 .97 250 45 -- I 4 4 4 ir 4 64M 81 667 11,425 6.795 4k 17V 2 68 21 -- 1 3 16686 1517 5 9.592 22 23,975 40 34,168 7,506 2 4k 5 1 4k 4k Jm 9'a 12 -- 1 GHI OTMtrM Oaka6Tt34 (MTna 6 1 8 79 7 35 20 11,150 .200 1 15 2 8ayi0n63'1 30 56 t5ft 95 35 Oantyall 2x OHXCrtt 19 1 64 t3 BloMatr 53 OIMana116 0loboCebe19 OnwMnn27 10.507 9ft 19 ' 1253 13ft. --6 75 19.463' 29 OtttyM Onted 56 -- .25 4 12 26 5 ! 1 4 11.845 13 une 5ft 4k. ,9,484 15 -- 100 8.585 15' 4k 400 13,994 48 2 -- 281 7.416 46V1 2.91 10.970 56 1 -- 13 19093 11 -- 6 56 148 896 43 -- .44 6469 8 -- 631 57,084 4 88 208S 7.143 400 12.127 64 -- 244 9,152 15 1.50 16248 2 20 64,104 10 31 17 iVs W MClWIdl 94 44 4 374 4ft 4k 2ft atadOst 45 21 BaretntrellOMi 21 77 16ft 25 19 9 S11968 10,144 30 4.75 -- 200 16 -- .50 17,507 5 06 4k 8427 1.00 Late 81 7,344 43 -- 7.19 11,299 47 -- 6.00130.598 Umns 66' Lacaots 84V 22 LyondeN -- 3.56 11 33'i20 MBNA 9,633 55,533 13V 144 -- 47 63 UcKHBOC8918' Htad 46V28S' kMUjOw 83 IMtnat 16 1.25 47 8760V 4520Via 1.63 7.780 26,274 100 22.457 47,530 810 -- 31 62 34 413 3626" .36 16 28 26 3.38 1,867 29.699 101 30,744 15V 1.75 32.004 24 244 5526" NCRCp Ckg n 4k 12' 4 62 PFO 7047 4" 15 4a 5 9.960 -- 18.94 8.534 25 17,611 -- 30 3 7217 3 -- 12 15,414 4k 3' 12 1.75 24.500 38,372 fva - 13,320 89 -- 17.88 825 22,360 2.31 25.025 2.06 7,480 7,933 3.38 10,185 -- 1.88 9,679 4.44 13.233 88 30,487 4 604 13 J 16 3.19 10.266 100841,117 7,584 1,116 JkL --- -- 1 ft 14 4ft 78 2 35 434" 4k 34 8 1 -- 1J 4 6,564 41 8.629 4 19.710 84 7,510 18.029 50 2.81 18,319 331 619 20,488 25.722 -- 5.88 562.970 56 5895 108113,936 -- 263 14.149 544 8.993 69 ' 383 -- -- act 10.756 309 24,114 .13 19,188 5.36 9207 431 -- 26 -- 813 81 4k 4k 4k 4 313 6.56 75 10,524 141 38 77 319 12.319 -- 2.56 8,789 115 82 ' -- 4ft 33- -! 521 -- ft 34 4k 5 20 3 48" 1 1 4 7 , 2 50 52-- 7,027 7,946 4 4ft -- 1 4 4ft 61it-- 1 10ft 150010,457 109 600 18,266 108 8.931 7 56 Pto 1.44 SV 3.38 7,042 -- 1 15- 4 50 -- 19 7 -- 1 534-- 1 61 Jm 19V-- 1 11,368 3.81 8.145 -- 7.88 60,656 2 -- eve -- 2 1 - 6,774 16,829 40 7,819 14 2013' -- 1.06 .66 11 3.38 19.723 .13 10.022 38 6.579 5 6.13 14,066 28 10 906 12.775 125 2 11 .22 11,833 6 2.50 19,469 15 800 16.270 ' 25 PlugPwrn34 9 23 -- .25 i's In 4 PortlSttn126 PowtCm 10 27 .84 10.1370,169 a 50 10V 26' 14 331 ProtSy 26 PmaTa 12 7J750 16 142 . 34.50 2 : 9.50 23 -- ft 8 4 2 262 36 13 ya Jm 79s 4 -- -- .69 21,706 .69 8,671 7622 -- .19 12,181 2 .50 9,671 22 .69 11.406 37 2 25 26 7 23 -- 1.31 7.457 2 116 8 21 941 16 96 11,476 ' 37 9276 142 -- 17.13 6 7 -- 3606294 1.16 1 m 4k -- - 1 53 16 88 RCNCa 54 17 -- 1.75 7,483 46 HV -- 1.38 14,955 67" RFaHeOs 83 RSASte 80 14 -- 1B 117 8' It 408 24 -- 724 -- 7.13 27 7,634 -- 7.31 5.957 6 29 -- 22ft RythNatn11128 RotwtVt 10ft 1" 26 6 Sepants151237 StdonsCp 3ft 132 7 1 228V. 30.156 1025 25.613 -- 1.13 14,663 .44 24.303 61 .9.571 500 71,543 1.59 9,695 9,354 325 15,060 700 10,136 -- 339 14819 -- 191 34 19 7 -- 25.13 9.44 5929 ' 34.114 34 9.273 57 4.25 58 3.75 8ltMlSyit92 15 13 SlgmAI 35 SSTn SlnusS 46 2 48 19 SkyWttt 40 SmlttiMlcnll SnHirtStm2514 2.00 24 SwraaiT4i SottKll 2 Somrin 7325 ' -- 27 7,531 38 17,571 1400 -- Spiegel 15 SpittltT SpygM 54 5 5 6 -- .05 Sungltt SunristT -- 7.81 14,636 32 21ft -- 176i! -- 944216,426 144 62,914 66 9 -- .63 777 22 Takna TtnFolda 44 TntNtwn62 56 SCoa Tkts.emn 32 TlVobicn 59 3.88 06 06 10.370 -- 51.00 6,584 -- 2.00 2,399 -- 10 -- 9 81 .38 9.810 15.360 10,841 4ft 4 4k 4ft Jm 24 1.38 16,033 8 38 381 79.759 18,967 13V 1.31 922 41 238 -- 2 75 9.566 52 70,736 44 2.63 12,784 6 4.69 6,904 38 10 9,975 8 TmSyA 51 20 4 06 7.231 8 1.94 29,285 23 17 .44 11,917 10 -- 7.25 2,362 104 9.101 4 7,282 10 56ft 31ft 18 3 17 60 USWek 617 USEnr 14.285 -- 19.94 9,837 9,525 VAUxe 320 161 4 --7 3363 -- 9,531 10 3 60 101 13 Vtntlgns212 VkKhi 147ft 19ft 61 12ft Vtrltyi 7ft -- 4k 4 4 4k 3 58132 2 -- VtrMI 14 173 VlekjCs 18 6ft 144 54 14 75 31.574 2.13 -- .75 91 8.543 335617,699 86 2 10 189 -- 7 3 2.06 15 49 61 4 -- 108-- 7 1,259 33ft 7.550 17 -- 638 9,935 .60 -- 7.75 6.586 WlndRrt45 11 4.75 8.262 1 219 11.840 4 68 82.702 45ft 32 15ft 40 Tenets 16 48ft-1- 75 15 -- 16.69 4,681 yz 500 110 1l ft 4 4ft 17t4k .81 17 Xleer 1 4 ft 49 81 WWttHrt OonScs lortna 75ft 62 48 8 4k 4 tlft 4ft 5BV4 ; -- 10.56 11.032 6.931 40,025 3.01 21.84 -- 3.88 -- 8.41 6023 .10 -- 4.48 -- 5 83 -- 4.91 10.53 11.10 12.84 -.- 44.30 -.- -- 13 73 34 15,471 39"-- 13,672 48' -- .63 5326" 38 1.13 1.13 -- J1 19 10 4 94 SlamPpf 26 SarrPacn267ii 20ft SUcnOpk 23 -- .36 ftcKtml98 37 -- 65 5 4k 23 4k 2,109 31 775 17,043 17ft 9 13,048 87 81 18,730 15V -- 3.88 43.551 63-- -.- 20 135 50 8 AdvMtg 7 3 AdvPM 13 5 Amoai 7 AndraeE 12 AstLlvng 14 Audvoi 38 1,089 5,500- 2i2 r 2,760 2.589 4 4ft 8 8 931 9 4 4.36 625 18 20 100 2605 911 25 1.512 19 4.706 69 930 4 3,677 -- 19 16 19 5 -- 06 9.810 .66 67ft 2,404 39 8.06 1,743 TalMai 39ft 116 2713V 26 15fc 66 21 Tanea 70V44 TeikMta 111 43 46 444 11.361 20 2.25 42,604 25 9,587 55 125 32,807 -- 5,13 56,650 Tlfwnyt TtsaWra 90 TlttnCp 49 26 -- 7857 77 -- 7.69 7,414 2 -- .13 1,352 49ft 5" -- 2.50 8,685 -- 6.13 12,326 70,588 12 19 -- 1.58 48 868 32 5 4k tft 2 j .00 .25 . UtdTtdts Unocal ft 13V 51 46 UminPm62 UaMM 8 27 26 5 6 3 6ft VodaAlfTt53 Wabtatl 22 WsHttHl 70 - - 38 Wanace - 4k -- 1 2 3 106 3 HanovCap HanvDtr 3?4 32 4" 10 27 6 11 10 3 12 .19 890 9 ImuCp KFXae 2 n 11 2' ft 16 Organgn PtKtM 7 PannC PmRae 20 17. 681 1.500 764 8 2.952 26 1 4,478 4ft 2' 620 2 20' .31 4,035 5V -- .44 17 -- - 38 6 ' 7 12 138 06 -- .13 628 14 3 81 7 56 -.- 1945 -- 1.06 1,040 -- 356 1.106 1.13 1,171 7 15 7 -- .06 41,527 4 16 unc'"': 4 4k"" 4,; 74 10.965 29 64,788 32'- 1,06 43,483 ' .." ' 4".; "". 34 49ft 120040,580 6,013 4Vv 19 189 -- 2.00 :; 1ft;' 381 3,273 24.664 4 74 - 23 : - 73'34 -- 7725 15,362 63 436 8,314 -- .38 7,944 44 20 -- I ' 4k .. J' ft -- - 11 ft ft ua 225 1,815 1.544 .13 2650 6 2 2 3,378 222 3.75 18,700 -- 28 25 38 5,575 50 8.487 1.06 -- 5 Sft 24 8 125 3.38 1,134 WEBOtf 26 19 WEBHK 14 8 9 2ft 5 19 5ft ta1'" ft Bk 4kvj 15 25 2,166 3 1,555 12 1.56 2680 9 25 Vk'"-- 4,119 4,366 61 4-- 1,499 4 4k .25 1,152 i'M 25ft -- 1.13 1336 25 -- tee 2,069 12 -- 163 10,51514' 6 69 2302 38 618 8 -- .50 1,554 20 1ft 2- 4ft 709 ftf7.- 2,513 " -' . ft!; 734 42.00 ' 4k; 4ki-' 269 -- 1,75 J M ft" 29 -- 19.69 1 20 4VM 81 3ft 40 ta;i 29ftl" --1.11 5 26 - 27V1Vb' 5ft 7 Jmj" 1,331 69 46 3 19 14 1,368 C--' -- 61,428139 -- 3.69 4,049 77 .89 11350 27fm 11 4,208 22s! -- 2.44 12 M 9kh 91ft 39 -- 7.31 8 137 4ft 1 11' 1,305 StlfflitrMt34192 WEBJpn16 WEI sal 7 WEB Sing 9 WEI UK 22ft IS191 11 773 25 -- 15.69 120 wbiaEae 5 WntattT4 ft ft 4: 1ttt -- 1.88 WEBFm 24 la 27224 USUq UTlEng IkiloUbl USCta 11 1,018 8.256 SPCyTr 31Vk25V SPEngy 3021Va SPFnd 27 20ft SPTsch 55 32 TubMai une 3 8 V -- 8 2 .44 2.31 19 8266B TmnPna 28 1,217 4' 1;' 9.535 5130 5513' TWA ane 3 2,463 907 28 ft tft ft --ft -- 31Vk1 13.820 ' YZ 148 ThCtrsa 7ft 899 1,260 .38 -- 3 StrgCna TUDtt Tettkdxk -- 21.50184,493 6 4 ' -- ft. 7 968 25 tamaj4 SanTTteh 9 SFCnSt 2 363 31 4 8 28ft 3 6,626 .44 .69 81 28 41 SPIas 2WmiMa 4ft -- 13 155 28,188 27,701 231 13077 9 SPWd ft 4k 55 -- 19.2522,951 2.38 ft -- 9ft 1,326 14,447 19 -- 1.08 8ill4ttMI12 SPDR 4k 4 1.08 11 SoiHeFdry456 -- 10 786 23 944 27 .31 H 4 4k 1.528 63 25,964 469 14 Bfat 6,222 2 88 -- 14.06 ZOiatt am 1.94 250 4 82 YnglRuH ZawCa 3 -- 85.463 225 1.8) ." -'- , -- -- " l Jm 7 -- 5 27ft11VV3 60 69 63 k 9625 13 3 12,659 -- .69 1 ft-1 45 31 -- 6.00 17 37 kaross 2 4kw 8.31 XLCff 541 30,297 ' 4k ' -- 48 53 56ft 66V 2 2 15,540 45 742 27 32,355 3.68 11221. Wstettg2015 13,621 -- .19 3 81 -- . j':' 24 13.305 13 -- 8.31 WaaCaas3523 J!. 14 4 14,408 51 2,969 1,301 24,285 31'19' ft 75 .08 WatFrgo49 Wtndys 31 68 6 163 40,230 Wtnrti 73 .19 29 15 -- 2.31 2 5 8,904 25 -- 26 6 250 -- 16 11 61 -- 14 25,637 2.062 34'1-- 23 181 19,125 t-' 13 812 7,418 1.50 2 175 30,743 .88 -- 21 .50 344 22 10 WDkjltl 39 UNC 21 1 12 10,063 9360 25' 29 t0 03 unc WathOs 29 WAMutr 45 60 WamLffl 4 65 8,251 " -- 10.313 16.976 13 03 H 19,376 -- 32,088 -- 2.75 48 t,01 st -- .50 4.44 .69 -- .13 .44 10ft 30 4k 1.94 v 33 Walgnis3322 4ft 634 .33 -- 1.69 -- k60'35 VWayt 32 72 .25 -- vwx 8,003 17 244 03 . 1 la 76 388105,759 -- .44 .04 no (Sat II 97 6.760 UNC 3 63 , UNC UStancs382t 35 -- 1.88 UNC UNO If you wish to add a stock or mutual fund to our listings, ptease ooniact die Business an at itnsttal0M-touEditor at or lax your request to 4k -- - 100 UNC .06 01 unc 720 UNC - a UNC a , 650 76 : M 50 9ta Hid MACM It OS 236 441 , - l- 48 8 8 VI " UNC UNC .i4 24V 70 PrtctCa RtnEnt UNC 08 I UNC 1.00 UNC 33b 11,174 21 1t 06 ', .23 v, UNC M nmci ' 01 8J , 41 UNC 234 KLMK - 6. 5,720 -- UNC UNO 7; 73 NTNCoa 5 31 10 Naoors Naad100Tn19897 5 Nstw On2.com n 40 7" ft am 1.44 34 kkinnt 10 MnraM 24 1 UNC 81 MSCSCO01 k 1.31 14 43 4 UomQtg MttsSsol 23ft Mstrsmda 6 4k 2X 42 4.56 49"s20 12V 9" Kalssg Kaem 06 UNC EUOS fUP curv 4 20ft 13 45 -- EPAR 1 63 53 UNC .10 J 99 I 3 69 -- 219 30 6,931 M 66 8,532 -- 10.58 DAMT -- Vk 122513,935 4 6 Inst 20 --- 35 31 3ft 331 11,082 2 8,780 22.470 19 ft 631 85,463 226 44 OTCT,' -- 1 9t 71 -- 5.38 lntrtHTrn191101 -- 8.344 -- .88 6 8 .01 Oa 55 10,633 -- 5,89 53"27 I 103 .38 85ft 70 600 iM DIKSE WW 23,572 32 98 la 32 -- 6.50 -- 10.25 4k -- 33' 6 9 1,722 TaWai 50 TeltfEapl79' 1.13 2ft 45 mm la 28ft --ft 1 9 a - Jsi-- s 15,540 II feat 4a t 16 605 1.94 39 CHXX CBOt CVU WADE 1 5V MerOfcj -- ft 30 2.327 161 ' Tsn 18,730 12 Local OTC Stocks (U a . S3m Cssogi 06 unc x . a , uhc SNNT it &Va ft -- 88 RungTel Wtnttl Jm 5 -- 14 3 MGIN 12i 23 -- 31 46 62 (km GNVS IAUS 2 wKtTmi24 Htmltpi HooptrH Hoahwts ft 2 Dtttraat24 -- .63 231 UPSSn 2 2,435 -- 21 18 UHlttiCr 26,392 112 7 , 2,189 1 40 UDonrit 8 -- 1.56 2 2,410 150 5 SnopKs 1ft 11 --300 EIPatoE 9 FAusPr 7 .56 StntoCp 7" 76 DtgllmnlTft 31 19 1ft 4 Cmeutm DJIADIam116290 DtMlkntn 11 9. 14,062 Unisys tft 313 -- .75 1:13 UPacRa am 13 4 32 ft 5 951 651 6,639 Jm 14 1,656 38 4.75 39 1,873 2536 3 27 .67' 1,086 13 11 5326 4 43 44 Ssars me 4k 5 71.543 I ft ScottPw 1 ft ft 8 SOSM 10 6ft 1,556 58 -- 37 2525 136 786 5 .86 ft SBC Com59 48 une 3 2,610 67 tft 10 9 .94 88 7 22 39' UnlitvHV 4 -- .13 561 UnlSrcEn12 929 2 -- .44' UCait UnlwiPao -- -- 36 PuWara48 Outsat 1914 unc ft 33 20 1 -- V 126 500 38 csao 21 16,209 43 70 BURKE 1 .44 -- 547n17" WtlMsfts IS 4k 25 65,787 6 25 04 1ft -- 4k 25 8 25 Pan my 34 1,347 17 -- 6.94 16 33ft 19' 5,494 5.63 NuSUn 224 USXUSS 31 .75 42 Noial 30 -- .63 USXMv -- .13 -- .06 19 4k 4k -- 1,38 4 2T NwNQ 6 1,937 19,125 31 11 Zonal m 54'1 Mta) 175 -- WHXCa 7 2 71ft 13,406 6.324 39 70 75ft 910. 8 - 81 4,94 Jm 81 50 30 31.642 38 4421 Norsstr Tyco 4k -- 2.63 3182 325 26 7 1 4.00 8757it 9- 5 - 15 Food a USWtet USTIne 659 2 27 2 29 4729 US 2790 3 1.44 195 UAL 19 69 1"7 6 6 1 -- 7 788 -- 7.13 .75 183 74 53 '4 22 -- .88 tft 6 GsylCn OMLTs OnyWoif 31 5 15 - 4 3ft 10 NatrSaa Trauma 60' 4 114 8ft 1.44 8 68 36 -- 1,436 tft 50 123 24 4k -- .13 .25 Mynada MWnU ToyRU Market 20 .06 4k 514 -- 14.7521,425 -- .50 8 Jm 1 808 16241 94 3.56 8,511 27 4 2.988 06 300 13,550 26 6.39 12,799 62 75 7,787 38 - ' 315 3 .31 '7,320 18ft -.- 63 33.740 19 219 43,801 16 76 2 20 20V ' -- 18 7 MttyUai a 41 TottlFlna 72 28 24 15,704 Hlnmg8 THIHgt 11,731 .75 34 Toktaa t2 1 16ft 1 1,113 22 Jm 3 -- 68.7519,583 216 -- 34 41'24 TM 3 s Jm -- 14 27 37 6 13 14,180 1.44 13 20 23 10,414 18.168 50 18 6ft 13 37 68 TMtron Thai Bat 18 4273 452 WcmT TciUtH 1 5 44 IS 1 10 6 4 1 2 16 UtthaM 8'' Ttttp 4 Utscta 15 UnunPat 31 14,062 100 6 22 50,441 4k 4k 4k 52 Ckj IWMiCr 388 4 13 la W Og sue 8,427 Sybast Teltron SThtm 394 -- ft -- -- , m 4k ; . tft'. 4k";: 4a 18111 , 3' ' vn. I Money and Metals Market 53 45 4 Spot Metals Foreign Exchange Las! Peso Aicjenl ' 6576 .0749 .0256 .5439 1.6418 .6904 ,001890 .1208 ,000523 .1394 .0817 .000041 .1573 .5274 .003117 .1266 0040 .0230 1.3094 2413 .000533 .009583 2632 .105188 .4877 .5188 .1284 Krone New Sol PMpnt Pew Poland 72oty . Schilling Franc Real Pound i Canada Dollar Chn Peso Yuan Paso Krone Paso Sucre Frano Ohms CotombM ' DormncanRep Ecudr Fiance " Mark ' Drachma laaal Dollar Fortnt Rupee Punt Shekel Italy Ua Japan Malaysia Yen . Fkngot Ptto Memoo Nethtlndt N.Zealand Portugal Russia SDR St ix , Arab Singapore . So AJnca So. Korea' Spun Sweden Switrwmd Thatand Uruguay vtnzual Guild Dollar Escudo Rubra SDR Rival Rand Won Pasta Krone Franc Dona Bant: NtwPesO Bcrvn . .. .2841 .0249 .2427 .005142 .0372 1.36190 .2667 .8039 .1649 .000861 .006247 72421 .005148 .0384 103804 .2666 .6009 ,1648 .000672 .006208 .1193 ,6429 0325 .02695 Data Prev 1.0001 Norway Peru Dollar Austria ptrllS I astPtflv 1.0001 .6548 .0750 .0255 .5430 16480 .6854 .001889 .1208 .000523 .1397 .0617 .000038' .1573 .5275 .003115 .1286 .0041 .0230 1.3103 . 405 .000533 .009488 .2632 .104603 .4673 .5144 .1267 2649 .0247 Australia Cun USSEquv. ' Cunencv Country name Taiwan -- 4450175,484366 469 163 36 Ireland 71a 12 21,071 3.50 -- 2.19 9 1.00 unc 42 25 Hong Kong Hungary 914ft 7,432 10.3814,674 58,181 1 4 344 13.367 15.625 .56 32 India 16,532 313 --596 32.387 -- 7.50 SmtAirtl 2 7,468 Germany Greece 0013.063 135 552 37ft 4k 313 4.00 8.352 155 -- 20 266 32.151 46'21ft 103' 21 20 Vmnaat 58 Vtma 6 1 Vct8tnaa142V16 Wtlktnt 10ft 12,463 3 1 17ft 8 17,634 22 44 lOVa 64 4ft 4k 6.639 Denmark 4 14 494k 12,277 8.219 -- 1.13 1st 5.69 Britain 4k 188 0641,281 11,409 -- 17V SkyWttt 40 15 7" 20 4.75 4.88 Belgium Brazk 2 42 -- ft ft 4 50 8.06 4 17.99 -- 11.52 3.28 1 -- 35.8139.072 -- 29 -- 2.12 -- 1.35 -.- t Chg 1 -- 20 VHwtlt Vertot 1.17 2 43 1.22 1.04 Chg -- 4k 4 37 13.869 14.7524716 -- 9 2ft 438 -- 12.03 12 31 USIntnwl 70ft -- 7.19 3 FllgMttn It' FrkTlcmn 5 4846 4k 4k 324 -- .06 9 72 -- .44 2 2ft 12.478 USANA 9,298 27 DtnnEn44 -- 1 130.61 69.72 3.53 6.47 -- 1.12 -- 150.41 1.34 -- 3.49 8 31 USANtw 4 Chg 63 14.0015,476 269 -- 513 ,' - 8,760 -- 1.63 Xircom 6 16 -- 6 --28 33 7,875 1 17 -- 40 65 CompTck ft 564 4 USSnha 4 13 9V Saw 24 CoU -- 48V4 12 Xlllnu 3 257 41ft Chg k ft fat la il LonjvF MtftsM -- Vk 16 23' 3,198 H. 14 Chqmtlntn3 une 9 -- 13 3 546 1.00 -- .44 -- 4 44 BrltATob 4ft 7 39' US Oncol 15 47,716 12 4 33 Wlgrtdt 2'1 1.19 6 --7 6 Tocos TiactDtl TritdHn15 2 78 3.56266,777 66 ft ft 11 7.579 14 10 MoaetiTn150102 BlondT.. 9 5 Bollt 2 10ft 2.25 13 -- 24 -- 1.78 -- 22 43 7376 56 14.490 -- 1.25 32 t 17 28 20 14.679 40 4ft 9 24 2 4 8'1k 25V 20 ! 55 37,301 70 1 - 7W 21,686 Start4dtn . AdYttrttg 8 AlanaW33 4B 13.304 71400 19ft -- 2 3 37 50 Ampal 10.601 .06. .8t -- ft 5iV 2ft 18.391 50 5 7726 AMD -- 1 414 30 3.31 Startttt 15 8tarbeki41 Suncl82 30 29 5.58 StsslMt3516' 4k -- 24ft 3 10.925 89 AMEX 4 13 7,082 .44 .1 - 4 69 16,452 1.41 t2" 267 63 TtlBrasH -1 8.171 VISXt 12 8 3,677 2.72 .75 7 10 2.31 .81 26 BovBcp 11.306 2,005 -- .08 7 6,822 23,159 -- .63 Senwaks SdAd ' Tandy -- 6,575102 00 10 17 4k 75 13 SeMmk TECO -- Vk 1,118 39 TCBV 8 441 5,401 3115 . 9,592 22 259 -- .44 4 4k 11 -- 6.44 46' une 1 91 15 2' HSclwn Syaw - 83 9.401 11,572 -- 11.69 -- 3 19 Wtanna34 WWmait7574l3 6,595 - 7 -- 15.0040,036 2' SlginDg 35,ft 9.801 -- iacm 1132 60 8amtPCS114'23V SartSoR 32 18 3ft Svnbtta 9 16' SunOard41 SunTrtt 79V60' -- -- 1.44 StnsarCpt74 Stprtcr 140' 83 SsmtFONt7536ft 6.134153 22,876 2231 9 17 SmtAMt 14,290126V-1- 1 Hon 9125 10ft1 92 7,916- 431 -- 18 4a 13 1,842 .81 8outtinCo2922 4k 44' 43 33 -- - 39 436 va 4k 49 St 18 NCantEn -- 215 .08 17 Otntw TJX WtaCne 32 Wtselntot 30 WteUnkniOft 28 93 3 -- 47.94 11.318 36 488 8 35 Sokitls 26 SonocoP 30 SonyCp 295ft 1i 1 8 -- 19 SItntHS 1 21" VMuslFd 2 11 4 4k -- 7,19 .88 Snaalr 20 10 23 125 12 SwtCp 11.651 43" 20 1Agnetat193 1 7,574 1 27,001 43 32 17 StnanEn25' 16ft 8wHouin16107 4k 3.00 am 22 5 15'-- 4 6739 51 48 79 14,187 28 45 4569 9.806I7241V) .13 -- .38 6.912 Saagitm Stars unc - 49 Jm 40 66 2720 10 15.605 28 -- 2.75 .19 Tm 5 9,576- - 8.004 7ft Sttllnk 4ft 8Hon.oain15 3 Sanmina 109 49 35ft StMCn 3 SctCkim 71 gj p . 19 -- 434 19.601 1.63 -- ; titak 156 13 RostStrst26ie RotCln53 13 13 be SOikici250 2 10,489 -- 2.38 425 I 4ft 21,7031134 10 RaHSua S3 -- 1 60-- 9,136 170022.472 RtgkneFn4122 Pttkn122 8.060 08 13,134 .88 8 40 313 vwx Ja 17 15,487 3 21ft 3 50 1731 40.620 .8t 4 1 8 -- 19.1338.429 38 H 21.6331.596 89' 28 575 9,227 48 144 RatnM 53' Rnfttkn 99 20 U186 in 302 10.288 .44 525 21 72. 5"m SdaigPI6037 15 51 UrtmOut -- 8'7b OumtHn 2,610 RoHsss UWOIWl 198140'-- 7,373 14.582 .94 110 2720 4k 3'-- RltlAld TrnBle -? 2 ane 231 1.06 . 06 SFtSnydcrlOft SaraLn 6' 3.055 18,206 1V 87 16'. 39' 11.565 25 5 75 TitOulnts123 57- 8304 -- .56 3 , Jm 8 5 11.996 22 -- .06 5 12 1 7.409 prielntn165 6 107 5 16V Ttkaett ) 11 231612.614 -- 1 one -1 730 45 Prodigy 76- 18.004 .91 4 22 197,810 6.882 8 PhyCoe PIMNat 13 -- 7.38 8.393 32.611 1.69 -- Dsn Tea tm hi Kuan Knmas storing m 654 .13 4k 21 1.19 .ft tO'k 1 4k 32 1,177 CovorTtca 8 1 4k 956 21V 6.00302,628 2 4k 22 11,967 -- .19 laa 1 MBFite 10 2 Baa 538 561 .63 25 49 Saks 26 979 -- .44 36 2 SupNitln 30 5V Sybast 19 Sycamnn326 170 SykttEn 51207k 12 Synmte 69 37 Syneoty 75 7 Ttlk.com 26 TaenSot 39 6 13 2 Ttgtl 27ft 6 Tkktka 3ft TtltSpae 12 4 19- .63 110 62 -- 2.31 .69 2 29 12.483 2 16 PattEng 4.06 71 gala 4 42 4k 32'Va 11ft -- ft 63 4 Ptychnt 44'23 ft 76k 4 18.148 44 8134 13408 15 3511 169 -- 52 Ck) 717 - 63 131 ContCs 4 45 716 -- 1.36 Cwdaat Lai Miwa -- 1.31 16 4 5V SelOstn 56 6.733 ft 26 PanAmsetTO PansTe OukW 47 7,102 29 06 7 18 PalrgTek .06 211"i SatttyK Sswwty B 13,033 169 9ft OualoMS2O0 4 1209tO.46713447ft .47 28ft 4 15.860 -- -- 7,436 sac 25 1 6 20.008 -- Vk 35 r 1 -- .15 26 47Tk 47.322 2,171 40 JPRIty 32 4 lank: Ml - 16V 9.681 105,465 4 16 4 65Va4 9.719 139 9.150 4 .75256,040 -- 10.50 63 Pacta PtcSunt 36 39 QKoXlngn70 Qlogjct 187ft 191ft-2(- ik 2.88 9.987 22 -- 265010,222 81 -- 400 4 73 -- -- 21 n175 4ft 65.1310440 50 73 4 a 13 PSINet 81 21,221 1 ' 1 10"k 96. 7,397 -- 34 36 -- 3.19 Suptn3nn348te .30 31 23 12.004 64 119441392 99 375 10ft 4k 200 2.00 10.005 6ft 1 -- 331 52 2 8,897 -- 1 -- 3.36 29.937 42 -- 8 56 7,344 59V -- 2 13 4k 7,043 42 247 14,659 6 4k 438 8.719105 .3.69 3V PMCSns165ft 2 -- 7,044 68.631 23 138 SfgdSo 4 4 16' Ptngnat96 PtntSyt 32 1 9ft 7 Pemgo 4 27 5V 4k 1.38 .58 5 8TWeros1604014 -- 1 21 10 75 11,387 AstfltT 20 STR 23 13,839 .63 17.418 32 8APAQ 55 SBCCom59 SKTIcm39 92 PtoplMfl26 -- 149 -- 2.81 .44 58 RoylDui 974 11 2.75 10,686 113695496 3ft 9 2.25 41' k - 8,023 9.877 16209 -- .13 42 2 .44 -- .19' 7 1 47 356 244 11V. 33 Frsds Vk 11 PPrfl 8V OmDS8n22 0tmHD0n9 QuMtar QatstCms52 Rowan 1 70V 31,113 6 7.782 33 FrCm175 4 22 43 63 10" 12,852 43 FSccCa 113 75 29 EmSut 21' 29 AidanOn EaKW 4k 12.020 22 RiytnnB 13 RdOrp RtHtntEn32 25 RpupS RsiSton 42 80 flaytltf -- 1963 8.556197-1httw8olt287 49 8 -- 2 55 8.13 24.145 ktwEll . 7812V 49 3 .131323,752 htwTal NtialCa118 25 -- 575 39.796 73'-- 4 -- 9.19 12 NtitHnks91 11,900 -- ft 17 1.75 18,448 25 NwthPlHn48 -- 6.94 -- 2 Novell 16 42 33 65,767 -1 Hovhia 128 44ft 4.72 14.807117 09 NutrUwt b une 2 .13 123 NutrUs 3 1.25 OSIPnra 9 7,845 1 15Vs .75 15 20.538 2 ObjOae -- 25.1910.783 9 95 0anlclnt120 -- 9.25 14,765 35ft4 0ptns1n49s4l1 1.44 9 ft 6,787 19 0nTiitg42 -- 266 20 7,446 OptloSltn 29V 14 -- 1606264.955 21 Ortdss125V 96 -.- 44 -- ft 25 6.034 .Ovtt4SBs4019 1 OxtordHk 24 4 1.75 40.404 9 PtooHrt 75rt 7 70 22 29 7 PQR 4k 25 2.88 10 10 1 6 9 18420 10.757 41 OsythnA 4 2 2 6,035 -- 1.78 -- a 5 60 httAae6710' Ntrkn30 -- 1 8290 62.475 19 ktawps917 NwkCmp 7,128 1.44 2.06 14,907 .06 73V. 407. ua -- 13.0026,806 1.50 ,44 -- '12 1 36 12ij 10,581 -- 1914 2 -- 14 11454 5' -- .88 Amttt 81'l 4k 33 656 14183 75 8 10 296 29 Pulltwn48h unc 1 wiUM -- 5737 PSvNH 1 120 738 3,221 -- 1.38 70kk PtovWF 2 122 Hat 8.350 -- 1.88 9V 6' 66 PftnyBk -- 14.075 18 4 158 u 12,796 .13 40 PNC Plart Jm 38 5,745 15,017 .44 45 272556.968 -- 1.50 .38 -- .50 21 10.367 7 5 4.00 -- 15,984 -- 1.88 122 6,502 56 -- PnllPst 37V1 142'75V. -- 20.0032.910 97 14 M 9 86 55 4k IHK 76 32 15360' 24 4,674 PhUlpsEI 68' 74 34' 20" 4,318 -- .06 11 OcclPtt .94 -- VI 128 21 31,642 .94 )0369V 41 126 23 38 31' 39,966 8. 61 25 30 8 70 45'atVa 6 Jm 1.56 61,269 1.19 88 1,637 7,897 75 7,663 -- 2.19 102 MAfflEa -- 1.25 Nucer 4k -- 1 14,522 23Hk 20,306 -- 1.50 -- 6.94 NovaCp 177 25 16 52 10,330 71,534 4k 53 9,290 -- .88 2lVt 85 4' .06 38'' 4k 43.044 -- 8.13 160068268 33 4k 31 - u 23 Alpnst 311 306 6 4k - 156 -- 7.00 9,102 7.652 33V 21 4k 15,425 1,140 66 20V 33,630 16,719 143 10.651 -- .06 -- 2.25 2.900 4 25 -- .50 Albanan 55 15V4 22 kk 16 28 22 PMWor ,4k -- 1.69 20,500 unc V 92" 23"' 44 -- 1.56 PlurUpl PMpD 4k 14' 52 69 -- 3.25 30V11" 4529V 4k 20 57 -- 47 ProctO -- 1.63 atM 1.' NO Handalay26V12K 4.81 MntM 22 5v --2.13 Hsrshlld. 96 Uuco 33" - 13 9,365 25 Pemty 54'17 8 PenilOS 16 30 PtntlCa 42 10 Pstroiaae 24 50 30 Pilars -- 1 15 50,425 .81 4 5 4k Adnata 13.907 - Baa 4) 75 14 Parttvn 14 PtrkPIc PtltcHw 51' Psdlttri 66 - 21 117 11 147V Vk 3,996 13 HSDWIt -- 1.13 24 23 36 8 Mitylias 20 NTl 127ft 42 NMFieaa 83 9 8 katnkt83 9 49V .66 38 35 2 16 12.752 Russell 2000 Wilshire500Q Opening Prices lor 100 stocks ol special interest to Utahns New York 22 34.5650.067 11,253.26 2,937.08 292.64 627.54 857.76 3,727.13 1.403.45 475.34 13,134.23 S&P500 4 A YTD Stocks of Utah Interest Vk 8.124 -- 1 . Last Dow Jones Industrials Dow Jones Transportation Dow Jones Utilities NYSE Composite Amex Index Nasdaq Composite Oa 2.042 KBkMys125'47 KtECp 34 19 -- 2 663.50 879.47 4,192.19 1,478.00 510.96 13,312.67 44 25 i.to .000 2100 t1OO Name - PQR -- Vk 33603 .31 .81 .aao 1 - Net 9,063.26 2,778.56 268 59 572.38 681.23 2,192.68 1.205.46 381.96 11,146.59 11,568.77 3,797.05 14 4k kk 24,601' 24 1Vk 4 -- 14.5337.205 11 41 kktOMctn22' kk 60 7,452 45 30 19 12199 Indexes 14 9 OltcDpts 25' Offtcsaai 12 47 OldKml 46 32V Oiwot 33' 13" 70'V2Vk 10.090 25 Bonwto50'ie HonPws 42 fft - 6ft kadsna aainng 5,872 LorsISp 1' unc 17 17 36' NM2Ma2 19,855 17'10s Longvf Mlragtlta 97 -- 5 4 26 taenada96 kWwa- 4 9 aktStrv 80ft 3 MsttfMt 7 2 20 Nulla I 49 21 4 alitor McAkaa 63 38 15 MeLtodt 83 dt10! IttClab 40'" LocsMH 46 Lomcm- HMD MNO tM 144 319 -- 150 75 20.667 28 50 klllltnCNn -- 5 12ft 25 144 4,730 12,874 0emEgy114V 2' 6 20' 23 64 23 31 -- Vk -- 93 51 11,275 .63 - 37, 21,633 -- 1.25 -- 7 Mtrekk HsrcOn 4 200 42 Lycota Fs 7,699 9760 UUyEN UmKd amtlFnet4029 8,928 -- 14.50 36 41 71 806 -- 14.25 4k 8,622 5016,150 -- 725 10 UtPIHn 17 Litem 40 UaatrTs83 57 57 4k 21 155 10ft 14ft 14 sfflVCa am Tek 4,427 10,922 -- 5. Msdtmlei44297vie k 1.13 3.56266,777 9.38 12.884 -- 1519 380 3 LMeTckn297 MMCM 2.13 -- 2.00 .81 6944ili 81 32387 9' NcutrpQ NuSkrn 924562 unc 9 Vk 24 28 26.782 69 22 31V HcDnMst931' -- 1.75 -- .kMaaa17543 2 23ft 62 3.375 128 1.03 1 . -- -- 1,94 Ltttletl 54 18ft --550 LaandxalO 232 .72 444 Ltgatot 82 15 Umhaut 59ft 25 4.00 Lmil 100 38 --808 31.393 8 25 .13 8 6t4. 9.19 275 -- 4 -- .44 McOiHs 12 15 -- 14ft 29 -- 9' 4k 4844 20 22 45' 1 14 12791 -- 22 1.174 14,599 4 9 8,000 7 16ft KlngPhl 68 KngMTrls81 KonaTtVD82 Kidekt 21 KuahU l4mRsek114 4 82 13.302107Va-- 11 3 57ft 6 10.966 vm -- 24ft -- 14.56 -- .88 6ft 1,056 2 19 43 4.00 4.56 20 9 6.584 Kanan KaraVa 77 18 Jm fit rm m 33 7.001 23.31 23 33 JDEdar JD8IMU190 JNIConn114 -- 106' 2k KtyOSs 1 75 12.578 -- 50 44 1 17 1.86 51 6 7 26 2 3 2 5 2 16,596 " 288 -- 1.69 20 -- m 21.657 -- 9 4 62 427413V 4 9 - 0 10.19 16 Mrtntn99 .ituHl 79 13 8,280 -- 36 1 MFnca EnCapt212 4a 19J1 56 30 17 liktrtntB MmdCa -- 28 11397 99 17,140 4 104 k k -- 36 6 8 -- 2,44 14 2 28 89 lis Instants 35 2ft 1,333 -- 3.56 -- t3 7 MgDt BSI 1,75 10 19ft 39 4 19 Inputs. 29'2 3 17 MoArek 14 14 Inform lnwSeeat113 -- 1 49 -- 6 4 Vk -- wie 3V 2.716 I4 9,420 150 56 - - 11199 52 Week Low High 1,937 2615 NoFrkBc 49 4 Niiaa 41 -- U - 0109 For more information on Sie financial markets or to maw a stock request, please can business eoV tor Nancy Bliss 31(601) 2 or nbliss9heraidextta.com. 25.136 -- 1.13 1.a f o.io JBrJI 1.411. (to KMotanga t.aaa.ea Pfl.otwnga Mlah CIcjm ,403.45 "T For more formation -- 1.31 12 1 nm ..j 3 PE and PPE 22 62 BOO . Cng 38 MorflkSo 57i 54,777 481 M 8 367' HontlHwiHO UiP J.n 3 14 -- StkMk 1.38 102 m "m V. 7e 56 laa ansa 13 11 Vk Vk 103 114 722 HcmT -- 125 12,154 47,716 32' 196 r.aoo Dividend and Yieid 13,549 -- It. TOO a.aoo TOO a. too Earnings per snare 75 144 4231V Noklas me 12 88 atntyn 23,880 9,848 1.19 2920iT tayeoni lUytDM KlnbClk V -- 1,69 -- 8.69 S 27 42 45 9' 5' 38119 KwEna 4k 66,003 2 120 M gnc 5 8 60 34 791 JttfPWot 27 598 69 30V J kL 38 159 2810 79.371 75 39 10 9.665 -- 8.75 7 tNSO Mpu6Qpl58 10,519 8,645 21 28 KB 60st 199 5Vk 27" 15,450 Urn kkulb ft 1 29,273 10.267 5 -- 06 06 21 119 16 20te 5' ane 7 4 4 16 86,682 312 34 93 23 28' 9.757 33.793 .31 59 31 6 19,912 1.244 44 MPss 10 80' 10.130 1.69 -- .13 139V HwtllRiic-5- 26 -- 2.25 4k -- 1.69 35 as -- 22 42 4a 3.38 54"2 8.193 44 45 23'-- ' 4.56 20 11.841 21 UhmBr 85Latnwka104 41V -- 2.94 39,943 38 .50 30 73' 33 agMpH IngtrM -- 1181 21,147 30' 42V -- -- 5.31 kitomtn "a 41 -- 1'k Vk 44268 38V 152 34 23 -- 19' 338 75 -- 22.435 41 -- 1 9VW 5,065 -- 2.19 htliHtyfl 39 31 4k 82 18.401 .88 5 -- 1 3,779 7 105 48 10,746 5V Kink 7 5.25 -- 3.19 24V 22 ItMM 1,191 4k -- 13.121 mmU J 7,768 -- 1 6' 297 29 30V -- 10.5035.647 17i 216 63 11,881 8 Hilton HuntBnk 18 22,126 -- 5.31 55 56 10 4k 4 -- 2.00 50'1Vk 12214 26'Vn -- 69 10.091 7 -- 11.94 7,908 56V 475 32812 51 .31 '8.105 3'V 36 22 2813 29 -- .56 16' 44V 34V19V lOECs 66 8,538 7 ICQ Com V 33.328 6 431 41Vt'k .13 -- .75 39 17,731 laggast 4226' Uggfat28V 16 4k - 18.853 1.31 41 -- 1.38 28 4k 4k 7 21.992 -- 11.94 6 BTsch 1.69 3.81 ft -- 1 4 446 75 12,039 6.962 24 10 ' Fogdoga 7,622 1.63 26.0011,968 1.31 9.579 -- 540642,284 6,702 3 687. OtoMiCpiTO'-103 45.784 4.44 10 OtoUlfld 14 75126893 97"4 99 Fltdms 49 FbeusEnlO'k ' -- 5,967 1 -- 2 69 11 23 26 : .81 9 -- 43 18 22' FdSVP FlaUm FSncCa -- -- 1163 234 FXEiar - 148V Y 29 33' OtMSttH gaPcQPl 52 465 15,616 EitNttn10435 2294-1I- H ; CWnl.cll'07''12V. 18 86 EunwM 21 EicfTea 19 EictiApc 84 EiodutCa98 129W-- 94' 55 8.012 25 13721 tToyta H 7V 10T"2 32 772 14'V 408145297 -- 42.5014861 279418 464 -- 1.23 fit dmam 21 CmnStt If CM Bun 16'n 371CWll CnkFnw 56 3 .9 13,082 6 27 7 IXJlne ElnstnNli2 1 Eicon n 58 ElcSd 7334 EIcAit 38 124 6 Emilaii170 70 16ft Entnat Xm A B'oMVm'93 20,152 766 4.13 12 72 EdgiMs21' Eagnatd6011 1056 B8tri Brtjutpt -- ir" 9' EchakaC 22 Echo8ars102 m V T'ln, 35 19227 799 15 -- 6 ErtKlli 6898 3I-J 63 40305 HHie i 50 18'i 656 7444 20' w BedSath 39 25"! 263 18793 3214 ym1.eoiii41vi8 5'l! -- 128 M.245 Vht -- t BioPlnm .30 ' iTt 381 11338 2 5 958 31.059 14 678 BiOIMt 454, 14D H-4 63 7861 6 2'Vif Biowri 283 8312 11 BwtWiif 114 2 BackWb 1:59 28 52 45 EClTtl 7 aOioet 12 eLotac aSlunTck29 -- 1V s 8.00 306 -- 2.13 25 ECC8 18' 9 580 11 aBtytnc H 145 -- DtHCIeks27022 atom 3 583 -- 2Vs DigRhtf 61 DMcnCen191 ' 450 76636 4 50 34 229 8,059 2.56 21 6 22 30 73'4 7 56 6,624 313 vsi 751 OtlfTraa -- -- 18.69 r7 33 6 956 14 399 35.261 25,894 654 2.69 eHUThrn DlgkHc Un 8 97 3 29.844 .19 -- 31 - 269 4 13 388 13' 8 33 AlHofWI "i AliWll 31'; 6 AWiown 25 6 II tulotvl 1138 17 AolOltM49. AMfltT t k 7"! 1 15 55 35 566 422 DttlCptrt 6 581 8.680 19 -- 3 20 3? Orp DumCm DurtPn ETrsdis emoyn 17" 78 65 Dlgitldn1568!' 2' - 1 ArWlCp AiTc(i J'4l -- 30"2 -- .22 20' DttltK --ft 125'-- 29.366 338 16,701 6.00302.628 2 89 8.840 DEF OH 083115n 19375 -- 11.738 V 20.31 10 641 106'-I- 136 Arndf Arltai 6' 8 Cytoos INK S't tit 5561 WH. a 16.058 3 11 CybrSntn70 Cyslwa 85'n30" a 9 0 74 2 9 7555 13 -- 2.06 3314" CytwCsrsH' a Apul -- 10 9 CrtmCstl I'll 88 256 25 98 CybtroiHc -- 6 AoiOig n Ao'OMH 16 Cowrrtdl -- Am 94 6 966 Crtts -- 48 60 539 10.213 25 30 Costco a 7,338 7 QutiTen 20 Tti HarnoKSl06 1ft YmsH 8 HthWMDn12621 20 hWnlnc 151 11 HlytdE 34" 7 HffltSkran16 HotToc4cs27'4 2 2S'4 6.708 CondCns8 'S -- 1.13 16 -- 28 -- 12911 H 4"6 41 6837V 5332V Oa. 7" 167 1 387 19.961 188 7,012 17.652 4 613 104 ll'a 4Vie 4ft 46 -- 2'Stj 11 61.058 34 - 75 Comtnnt15 11 OH H 4k 269 Cc41ibisB7 49 ConXCp -- 1Vi 10449 47 94 ' 23B'i-7- 06 106 819 2S4 Amylm AaewCm 919 -- .56 Contoitl76 56184 996 6 IS; u2i i Amgmt 6 369 9! 50 .1 2 AiteraCp AmrTf 981. 388 813 42281 87 ConcEF8i33'! ConcurTdi59 ConcCa 277. fo .69 .09 AifTTsn AiumaiT 50 65" 71- 1 la. 16 JH - 8112 24 652 1 63 26' Comets 4i7'3i 18.979 50 5 4 16V -- 18 6 531 97 -- 12.13312.718 4Vl 8 786 18,822 58 272V 16 4"i I31 99' -- 1.13 40" 27 43 i 62te 39 625 11005 28 ; 5 Adsptic 24 .631 ASHUtn 11' 59 425 3' 4 Va 79" 20 47i,729? 11.045 54V Onaotr 82 36 Tom 29 56 NCantEn '61 13 59"1'k 33V 9.755 10.194 3V V 16.463 25 4.25 8 69V 66,260145it 5 58 19 U'mVm 9 08 219 Intttar 7V 16 In 9 laMicoQp22 NttlCltys 3720V 8 mStffll 51' J 59 V -- 13 16,931 30 -- 10.542 88.432 20 32 -- 2.31 .25 54,533 14.435 12 -- 8.50 24,108 2.06 25 17 - 156 -- 12.3853,339 10.058 KonMTln79'30V Krogsrs 34' t4' -- 1.50 -- -- 1.94 71 2 17 7.814.32 7.971 21 KB II Sal C 181 Log ITV 45' 94V 11817Vie63 52 N.'Mk! 4 Compuwrs40 Comwnn157 ConeNtti57 J 2s 367 0 AHLSrv 344 26,298 122555,629 -- 125 9.890 -- 263 12,202 100 12101 .25 17 24 KoMs 33f1 11,483 8.713 IOmak)rg24'V12V 8VH 7252 -- 1.75 am CmpWall -- C B 8,068 -- Tom Urn ComOnts331 Ccsassll 9 0t LW 11.809 -- 1 159 HrstArT 85 4k 22 0tnalllss44 44 21 50' 25 75;'46i- OanElae I0H Jm 64 Comeaps57'28' l 8.936 24,168 26 3,576 441 12,099 28 OanDyn Hithstti 77.815 138 EdUonlnt Market NASDAQ 4k DuktEnay Dywjy EMCt EOGfttt EKootk 2h J4 052 3 4k 19' 4k 'k 88 MCO KCtyPL W.594 31.267 1.X 1 IM 12 17 32V1V 9 50' -- 1.19 -- 33" 20' 1 24.977 1.50 -- .69 HeneM 50 31' HtrrttiB 3014 34 Htrtoe 23' 36 HattdFa 66' 16 Hasbro 1 37 177 HltMat 7 - 29"t 3,236 81 Oikants 69' 41 4' 2V SHCttog 4k DsPont 770' DonCli 25 line 244 88 Vk 48V. 14,625 36.081 -- 2.56 78 57 52'V30''Vi6 26' OHItoa 49 36' 5,695 5232 227m 11,207 1.31 44 1 6.912 -- .31 16' r 43V? 15 17 166 B94ai554i6 29ie1'k 46V 37' ' 935 55.362 Dillams, 14 OPU OTaama 30.042 H k -- 4 19 488 188 9,142 7448k k -- 35 -- -- .88 -- 1.19 OltnWsl 19' 0ooK 7 OarTsISS 45'17v 21 90.com n37i' OoKIWFl 28' 38 V 4 7" 646 -- .81 631 40'28' 25 40,737 4936 4k 107 925 2.69 -- 16'is 32 -- 19 10 41 Vk 1,177 7,721 20iA 43'n t'm 298 9,202 7,600 38 MI 11 tm 65 9.098 41 Ji V 24 29V 219423.998 DltOtts 9 44', 1 ' 25Vw1"k 6.394 -- .38 49H31H 4 59 87 10.836 - 14 -- 1.00 0inyl84 H 2BVs 16' 1,023 26 7 OATX dipt 353 6.819 100 -- 300 l27i3-- 31.789 .13 4k GHI OTE 17 DEF 33 43 41.853 -- 2.50 19 30 FrsnCo17,Vi6 51V FftnkRas 45 27 FradMat 65i42' FMCGA 18 9 FktCG 9 21' 5" 21.008 Dial 4 69 '3 Btwjt Bu"NSf 050 4.037 38 3 H 9 417 ,163 . 63 J E;ltl 26 243 &6'5"6 16 DIMM 570 110000 1M enstBuy m ' DOE 63'- -t 42 270 IMHIA2110C J -- .25 30 4223i' Vs Hk 22'V 7,333 63 -- 3514 -- 1.06 foiEnt 333'n-1- N 920 16.577 ' 4 279 231 69; 5frt W ' 8.C35 21,196 .25 65 Rrslars V 33 30 19 47 15.446 69 49" 35.127 19188498 -- 109438.837 -- 7.25 14177 -- 8.316 1 11 -- .19 113 3 1 -- 2 7,631 6Vi 30' 56 -- 1.00 71'1 58' "n It'll 16' 59V)k 19 21,767 75,777 94 38.305 55.795 .75 .81 250 -- -- Vl 1.31 -- -- .56 28.878 52'33k 55 15 57 85V4V. 751 -- HT Ed iwiOflSol horn 18 46i 20k 1 47V41VS 677 Jm 23' 24 11,784 21lfi6 1 -- Vk 46,305 25134k 45 i6e 47iJVk 1.81 Va 15.343 .31 8,917 M 35.646 19'A 20.743 31 66 44 -- 6 56 56 .56 20tV -- 1.25 06 247 43.390 3020 19098 -- 1.50 19 13 3.56 1 6.31 FetUC ' 41 59SHs 14 51V? Vi 22 12,966 4.63 219 34' FHt8ol46" 13' Vk 54" 85' 10.015 49 9.435 33 20 81 - 164 75 408 -- 625 213 16V 40C 2' 23Vk 11 'M . 34 42 552 tlMi 32.630 -- 4 I8V4 6 71 31 38 -- 17V .44 '5 ' 51 37''216H Cofnlngln129i645y2 CntoCrd 8i 24',4 CumEmeS'VieSSVie 22Vs1Vi 48 14:373 25.668 .81 4k 2i 75 -- .81 65 54 4.56 1.94 Conaa4IEii3V224"n 30 48 CtlAIrl 25ta Corosnt 52 3rJ 8J77 11 8,165 10,851 15.447 463 STmWm fMrOS FstOSJ m 61' 26 65i 12,511 1.44139.623 55"! --3 38 14.826 30 ConEd A 31 221V 9.802 13 32 36 FMiOtr .613 -- 3 FDXCpi tVl 28" 59' -- 7,06 -- Oa ITW 20,358 Emxiob87'64V k 16Vj 26" 36V 44VMm 374 45i29' 70'47Vit 51 7,435 As 20v 24,773 22 2S:i CooocoA 31' Conoeoin29 Conssco "1 6827'52-''- 238 106 -- 3.94 -- -- 13 .fe's BsetOdl BMtScI Compaq UK 40 267 37 56 tttrlt Bt4.hj ' 8 i 366 86VS CmpUSA "t 80 ti3' 3.760 06 22 347 "5 Bonhn 32'W 241 A 19 -- 26'H Comdilco '2646 : -- 1 - H25 V BiHAtl 4 63 . 15,058 15' BHY 1: .it (smNW 4V. BG Bjm -- n i- 9 I 83V ColHCA 401 195 - 2920V it Si0m-;.- he) A 24 Jm 14 EqOWT 18V ColgPsIs 1'n 74"i f I04M BJWHlllW4 2J' j 19' 2 t '3 "1 243 2 Of. ENSCO 4k CatlOoM Coastal CoetCI CociCf -- 2 5tj AS rfVJ 23 34 Cloroit -- V 2S241 . '9 ArtHl M 8 163 i M'-- AvS BCEj 38 25 7"v AmcDiu.4 10 459 269 586 t 24' ; 19 75 11.424 Cltlgips ClurChaii91"! t 34' 11,833 S8' 911' IK 50 CliCtyCCs53;4i 42Vj 10 920 . AVenOm 44,11? t3i 30 8 225 306 C1mii104tii 73'i 4P 21i)ii Enron 1 -- 14'' 9m Cmlliin 40'7 16 64 ? 33 Clmpa CIumM 91's55Vit 1 EnsnjM W WIM) -- .81 71!'51' ElwtnEJ -- CVtM 37220't01't4' p4. .363 16.464 ,29'H 10 441(3468 ' 26' t93 31 138 46 - AMCM t -- Vi -- CtrltiM ION 2 38'1 Csmlinl 53 CattrpWr667'S 42 t m 4k 7U CtpOns W"3SV I'a 70 ' JH -- m 50 531 AnrTlyl Aor.Cpt- 25 3 - -- 21 91' Ckmik CtnOiiK 1 - 75 3,665 30' 8.841 32 .63 35486 313 ' 44' 9 44 44' 25 29'-- CarsMH Fans 30 54'J 584( 17 3 3: 6 13 247.206 44 J. AHomef 3 204 69 53h728ij-- 27i -- 2 M'n 263 15065 4j-- i AmOniiies-- 4tVi 29"! V f 33 . 27 47', 4S'' UtV'sfx 188 35 -- 23'J 31 21 CimpSp CdoPca 31'l M 13 739 Airproc 8.736 17,006 23'4 351) 54'"t '2! 50 28V 30 5 4k Ills I Ml Oa 083 53 44 CulKlnP Ml 25' 63(' 2126' '?:'! Yi If ! 0038 16' CVSCp CaMvsti CaWtni 57 365 15C' k X :(k 3 CSX 13" 10 3411716 CMPSrp CMS Eitf 47" 143 2 44 c'l n 33 64 27 ?!"- - vm ' CIT Op It- it .;8i 40C0 AnSlMI W 'Mi IM W.Hty UM Mim i.ir, Pdounga - Source: The Associated Press. Sales figures are unofficial. The Hew York Stock Exchange .m Year to date t U ti.oM.ra 11,100 r k low Slock Footnote: cc-P- E greater than 99 dd- - Loss m last 12 mos d - New Slock price in U S $. during trading day. g - Dividend m Canadian mutual lund: no PE calculated. - Split n New issue m past '52 weeks, q - Closed-en- d or stock dividend of 26 percent or more in last 52 weeks. Dividend begins with date of split or stock dividend, u - New high during trading day v - Trading hatted on primary market. Unless noted, dividend rates are annual disbursements based on las) owes tnstal!ment(s) of purchase price, rt -Preferred Holder declaration, pi pp Ftignni. un - Units wd - When distributed, wi When issued wt - Warrants ww - With ' warrants, xw Without warrants. . -- 28.3 taw at nigh si.sta.aa NMohanga to. BOO BOO Ticker symooi - Og Dig -- 9 emu Dow Jona ti.asa.aa Rotating Fields Ticker Notes: The ticker symbol can help you get information about a company. Two important uses: Most services that provide stock quotes over the phone require the ticker symbol Second, stock brokers and analysts can recognize stocks more easily with a ticker symbol. Generally, ticker symbols resemble the company name although some -BUD tor Anheuset Busch Cos. and EON for Sprint Corp. are more related to what a company doest Tickers on the New York and Amex usually don't trve letters to exceed three lexers. On Nasdaq, they go up The names you see in this paper are abbreviations of the company name supplied by The Associated Press Overall, AP Ines to use an abbreviation that will most closely match the full company name. Diary Advanced Declined 971 654 or mo) 5VJ Diary 1.161 1V 3 2 Losers 109 - t2 2' 2'V HrvyEic 129.8 74.4 13 2414J CbttGrprt Soiled! ProfTrns FdSVP ($2 jfM.3f) Last Cng Chg -- 16.7 -- V2 2'2 2 4 -- 12.0 ATectiC ($2 or more) Last Chg Cdg Dally market roundup ' Name: Stocks appear alphabetically by the company's M name (not its aooreviation). Names consisting of mtiais appear at the beginning of each Setters list. or lowest price in the past year Does not 52 week htgtytow: nciude latest days trading. Tkr: The stock s ticker symbol. Volume. Daily sales expressed in hundreds Last. Price stock was trading at when exchange closed tor the day. ' , Chg: loss or gam tor the day. No change indicated by unc. Gainers 50 0 28.0 25 0 23.5 22.6 1V5 2. Mary. AdvPtot SecurAsc -- Deome,; Nigns RexxEnv TwkJHIth AdvMktwt KFXInc 1 48 6 -- 40 0 -- 250 - D' Nt-- Og ($2 or mope) Last Chg Dig 4vt lliv'L l. 11" -- ;;.-3''4 .ssje last (00) SonusCg 9 18 1". 6 T.jt n siorsk) Losers htfxSiuie l acx B.V-i- Vol Naroe Oj j 12 .! How To Reap The Market in Review Here are the 504 most active stocks on the New York Stock Exchange, 454 most active on the Nasdaq National Market and 100 most active on the. American Stock Echange Tables snow name, 52 wet higntow, volume, price and net change, and one to two additional tieias rotated through the frem as toHows . Gainers m 9" LwmNo, - -- 4 2't Pea,al' r- 3 35'H '.j-- NASDAQ AcTtvE ($i more) Vol (00) Name tasit Chg, -- 4' MGkVkjS 562970 4 7V 25V-- 6 Compmrs312718 5V4 CofeCp 302628 21V Quateoms 284198140V -- 16 DellCpfrs 277822 48 -- I'V . Most NasdlOOT nt84493 161Vs -- 11'Aj -- 7 SPOfl 61428139 ImntHTrn 28188 155 -- 13 1 OJIADiam 263921125 55'-3- V 22951 InterOig Vs 69 Gamers ij GenrM Name Chg -- 5W 28 54 W 139623 1J0598 100759 ' AMEX ,1194 ' .6429 0326 .02663 43660 43661 .0015 .WIS .9999 1.5272 13.338 39.17 1.8415 .6088 1 4569 529.25 8 2796 191? 00 7.1574 16 20 2650000 6 3588 1 8958 321.00 7.7774 246.79 43 490 ,7632 41576 1877 07 10540 3.7995 9 5600 2.1400 1.9440 7 8935 S .9999 1.5207 13.349 39.13 '18385 .6091 1.4465 52906 82799 1913.00 7.1734 16 20 24250.00 6 3589 1.8960 320 85 7.7775 247.30 43513 .7637 41436 187705 NEW YORK (AP) . Spot nontarrous meal prices Thursday. - 74.0 cents per t.. London Metal Exch. Thu. - $89.0 Cathode lull plea, U.S. destinations. - 84,50 osnts per lb., N Y. Mere spot Thu. Aluminum Cooper Copper Lead - 29-- cents per lb. - 59 cents lb., deSvtrad. Gold - $279.40 troy 02., Handy S Hainan (only daay quota). Gold - $281.40 Iroy ol, NY Merc spot Thu. Suva - $5. 70 Handy i Herman (only daty quae). Silver - S5.127 Iroy oz N Y. Merc spot Thu, Mercury - $150.00 per 76 lb flask, N.Y. Platinum - $441 .004443.00 Iroy ol, N Y. (contract). Platinum - $412.00 tray oz N Y. Merc spot Thu. Zinc quoted, ot ol available. Money Rates looty ;' PrewutVVar 850 ftaa FedFundactoae Discount ';, 550 8 50 8.00 6.50 525 518 S.44 6.50 695 6.97 BOB 5.95 830 643 623 634 8.53 B.44 S.0O ' 104 35 3.7990 9.5070 21379 1.9275 7.9115 3 520 3510 40 53 40.13 4.13 4 12 ' 194 33 194.49 27.4800 26.9000 .9634 .7238 3.7503 : 37498 1.6642 1.6580 6.0750 60650 1134 60 1148 60 160 08 161.13 8.3621 6.3764 ' 1.5554 1.5555 30 66 30.74 37 27 3710 11.8190 116230 449 5000 6492500 S month annuallitd, aduated tor 1 constant maturity: 655 6.46 603 BOO 8.19 Coat of Fundi, 11m Cttrtet: EH. Deo. J1 4.773 FNMA iMtiysQi) oonnnlbMnl: ' 4.866 822 608 5.30 529 Ubor --month SIS FHLB MsjitHI Lyncti RMKly |