| OCR Text |
Show Friday, October 1 8, 2002, THE DAILY HERALD, (www.HarkTbeHerald.com), Provo, Utah Page B9 FINANCIAL MARKETS NYSE . Most Active ($1 Amex Most Active ($1 : Name Vol Motorola oh more) 7.85 FordM 273611 8.26 GenBec 273415 25.60 239775 33.85 211522 27.85 ' Citigrp Name Last Chg (00) 806406 --2.25 i -- --- JS 6.79 How To Read The Nasdaq Vol (00) NasdtXTr 884316 22.78 SPDP, 591531 86.55 DJIADiam 169877 8080 Intel 1529311 1354 -- 2.98 -- 2.15 Cisco 1186938 9.81 -- 1.18 Name: -- 2.00 SunMoo 721503 2.80 -- 29 SemiHTr 94054 20.20 BhRs3000 32219 47.44 -- 2.14 Microti 463298 50.41 -- 1.88 -- 1.46 Oracle 402236 9.32 -- 78 or more) Last Chg ($1 2.63 1.13 75.3 vetaGgrs 3.79 .49 14.8 DaiEirs 2.40 .86 S5.8 3.02 .57 23.3 8.69 1.07 14.0 SurBeam 2.66 .64 GoodrPet 2.35 .28 13.5 ApexMtga HLMDs 2.00 .20 11.1 C2lnc 8.94 2.04 31.7 29.6 Ticker 2.14 .24 12.6 Medtox 7.15 .65 10.0 NeonSys 3.27 .68 26.3 4.25 .45 11.8 Emeritus 225 .20 9.8 Ampalpf 8.00 1.50 23.1 Giantln Losers Last Chg 8.55 Vol -- 42.5 USHmGpf SallNTCn -- 4.64 -- 25.8 BrdbdHT -- Z2& -- 22.3 iShGSSem -- 19.6 Tengsco Amercpf Nautilus 13.72-10.- Plantron 13.36 Motorola 7.85 6.79 27.85 CapOne Name -- 44.1 -- 6.75 Vol -- Last Chg Name Last Chg (00) Vol Name Vol Declined 2,413 144 Unchanged Total issues 3,387 New Highs New Lows 24 90 -- 192 AMERCO 3.23 -- 3.97 r55.1 -- 1.02 -- 16.6 2.78 -- 1.02 -- 26.8 31 -- 11.6 15.12 -- 4.70 -- 23.7 -- 3.69 -- 11.0 MillPnar 7.68 -- 2.32 -- 30 -- 10.9 Endocre 9.88 --2.64 -- 21.1 Stock fooawwe: 2,431 Dividend la Canadian I. Stock price in U.S.I, dunes, tradmj day. g In pan S wwks. q - aoeed-en- d mutual fardtnoPEcafcuWais-S- pl a - New It or lent Jrirtrtanrt nt Ti pirrant or mm i nil anitis nirttenrj tinjtii 1lti oak nl -.- 2.45 Diary 321 Advanced Declined 450 Declined 930 Unchanged Total issues 598 95 866 New Highs New Lows 16 - 62 in 1,530,255,200 a wtiaat Vim Jam L IM 01 ABC mum iic-rVFUC 1792 tf SIS 260 2310 22 AIIT 9jo w 301 ti ll E980 .Jl -- 11 m 389 6.70 1990136.960 128 19.8 til 5810467 122 8 -- tJf X Ml 9 53 60.231 3.16 a 22 34429 3621 16.06 24.60 11 CSX 4140 CVSCp 270 CMf 4850 11.10 22.175 1012 103 Cn 43 13 1434 519! 2710 45.74 1733 38.73 46 57.09 3270 13.09 12907 40.00 43 173 26612 112 10.437 4396 39.00 HUO 5352 36.15 3550 22.72 42911760 2520 4137 2315 411 2712 293 143 1762 14.361 37161 Jl 11 8 -- 2117 --- Jl 3 3 295 311! 15565 441 7900 4905 1526 10056 59.79 43 2900 1690 443 9645 2157 48 4125 3059 467 34607 3757 8615 3533 HIS 1773 712 452 4702 42811.83 4366 3472 1.55 215 15 10 5.662 5.90 25.40 40.996 16.26 16 18.215 6175 36.77 4I -- 42 61 -- 8 4075 -- St 43 4.4 -3220 til 62197 2316 10.9 C 62 42 615 13 -- IJI -- 41 2006 3 4.8 923 48 17.74 20.91 45.991 24 3468 1538 4575 281 5466 4001 469 752 4035 424.00 13.650 7350 413 42.78 138 1462 12366 2090 Jl 9.62) 5695 S3 14.190 2031 Jl Jl Jl 8354 3930 4042 13.00 697 1696 204 21.52 1696 --147 Jl tl! 2(538 365 10.045 1548 1256 3297 1 60 1904 11.111 1016 5204 200 112 12362 22 US 2435 1736 31 2095 -- 6037 31 15 --1959 29366 3131 I 14.71 542 tlOJJ 10.079 125! -- 114 451 1000 1.79 514 1951 652 596 41 -- 9.6) 536 27.596 -- Jl 3 it Jl IJI -- 3949 22 214 24.407 29.61 9.104 1175 35 6K. 23 222 .1015 237 17273 14.00 wc BP FIX 53.98 3730 621 24.130 413 3655 22.60 457 2646 2790 53.70 14.45 11X73 54.49 27.63 428) 217 4.618.705 77.09 5250 419101.58 4630 22 1574 - 2577 1346 5690 6735 2141 303 53 00 2777 1152 33 433 3660 2470 43 11460 23 4090 1832 1445 41206 270 302 415 4S 9922 175 32.024 2431 2437 37025 22 5050 tISO 13.705 6034 10313323 160 1699 -- -- -- -- 243 -- 42 23 -- 372 246 Ma 316 mnk lol 6432 261 UMai 210 278)4 4310 49 14.02 621 32 42 512 4770 92 7.70 2686 1321 172 103 491 1252 2110 411 1227 143 take 19.3 MM 1849 32 1032 233 tottS) (3 32 163 43 36)7 AMaCi 19.41 909 4.099 Arm 275 MMSl (015 Uiim 2 56 WrFCa 271 Itmm 3 01 142 42 452 433 1172 4,947 732 491 11271 1176 52 1215 23 6217 9.71 2 02 294 3 73 122 11 -- -- 3302 53 -- 3155 -- 412 313 173 133 1117 10.771 23 251 335 173 4337 737 4117 6621 -- 1232 433 273 -- 23 32 4.H -- 3 1.70 1021' 183 13 1.14 4.02 193 4.W 1634 443 9.637 102 -- 1.74 1002 737 1832 km 24 3 7632 1075 153 73 23 217 tnaC IMMSI27I7 133 113 akli272 WJI MCC 245 1302 3I 13.72 1255 450 15.079 152 11.666 33 IftMl 453 K32 530 4641 112 117 23 itaw 345 273 miia 27S 336 uc 22 104 mmmtSU 10 II 113 142 250 350 127.45 290 471 326 41524 11242 73 13 2370 40722740 -- 73 2614 414 3232 44.002 431 2741 1157 3766 1713 ma 411 -- 73 3 43 1301 43 16371 32 43 63 417 434 4075 193 260 4043 IMS 343 ken M40 337 Mil 374 2175 23 1243 4391 149 43 452 2 3 3 43 3 143 2172 119 32 12 43 23 3 432 344 14 4.467 5.92 N.2I 7.503 4.912 2752 263 2780 62 63 246 276 244 JI 152 1731 372 .13 43 1771 113 113 493 13 402 175 424 427 310 1954 oica 22 402 (Hmm 340 423 CTlfcilSTS 20 IM CN9H 177 4961 4624 7J7I 103 14.63 1333 1809 212 344 11042 1474 2727 419 Hit 274 2)1 4 42 503 (065 1488 4001 C 8748 14.90) 3791 273 313 153 413 Mm 417 26)5 231 eaten 51 II 2)7 4)611 721 5047 1132 1502 33 114 Cm CtHMl27a CMMI 347 40 oar 433 J731 3 3 171 571 119 3 62 S3 403 1691 172 B.572 2712 -- 3 22 48315012 713 -- 374 4937119032 33 3 2 3 -- 79 1143 tl 2796 443 129 4137 1351 3 29 377 202 141 tl 533 152 331 3 113 2357 16660 43 43 4H 5490 -- CMttl 311 1245 bad 5791 433 CnCE 233 1570 4265 CkjM 5965 442 23 Carta 209 22 tariccs 23 Cms 374 7.47 CtapSd 5347 243 Ctitea. CawM 273 23 64.10 4403 tatl 4540 3265 22 CtUUrS 3850 12.50 CtopCa 5) 60 31.60 CTn CAM CtMiy CoCoa -- 213 453 10441 Caaalia 502 262 423 12594 -- 2 IJI .11 Jl 13 13 44 1511 12 12 1342 13 493 294 3 13 201 3 540 H 2.415 220) 33 --1435 2.197 43 43 3 DEF in 222 103 51.15 2414 2035 155! 4770 3305 1.74 12273 522 456 3.647 431 Cm 6 tO Cmm CafTwa 6482 4211 12.65 41.71 812 410 282 1301 42 23 4H 402 43 CmM CmCt1l9t6 CnM 219 5344 Cw CMN 32 CrM 22 11767 3 3 237 4571 3214 2360 4.172 51292 7270 3 173 22 --13 .16247203 2702 11.637 413 42 6.13 1314 3 -- 3 1354 4.02 260 102 1405 2.43 3142 29 402 2715 110 62 29 2749 452 312 371 52 15.304 5.41 510 73 215 275 242 5.97 415 2761 3 349 4.11 43 2 703 211 IU1 1881 142 (mm IMM1 2294 129 911 443 2310 113 11 112 12 43 1609 11.608 517 701 332 518 3 3 3 4447 4.059 EMM 699) 371 421 2211 EH 22 132 43 7.153 153 911 153 EnkC EMM 312 113 402 272 1962 23 92 4.05 331 99 Em 6715 153 4740 1794 E 270 1051 4033 EMM 24 43 119 119 U05 19 52 Em 142 23 473 EMMI EgtoW Em 29 29 213 374 43 43 15692 FECI 3650 71 Urn 33 22 102 3771 219 71 499 472 27885 32 3 6034 177 4113 1037 92 2900 15270 32 71073 710 1724 5161 119 113 433 337 1756 49 49 16475 527 1151 3382 143 123 3244 530 GHI 23 418 427 742 5M 449 29 813 413 1161 1561 439 94 1076 49 Mdl90i 89 4124 Mrfe 345 11172 362 5602 4321 73905 272 207 227 3410 43964 17049 8567 150 821 152 183 172 2.97 3313 4975 43 13 MUM 7037 88 mmm 1003 t3 NMI3 472 237 139 423 -- NMM 2127 149 tlfj 727 1170 1453 403 849 4672 n Til 3 4111 4.H 42 43 29 43 1311 4470 1426 3 S3 43 123 445 478 12 424 3 3 3 3 43 109 4112 43 112 ilS 118 218 109 3 3 4.M 19 577 3 431 119 43 491 3 MC? BUM anadk nm nMM tnlTl tan 2414 1771 73 4277 43 188 213 273 3 43 43 3 5532 4.11 189 193 543 48 1364 43 3 8 8H 18 193 11 fll 3 m 29 342 23 12 95 7440 29) 1982 4203 2110 443) 2.413 k nap IK anU SnMli 910 StCMk 516) 5.73 19 4112 49 49 175 4.34 2ani39 1502 km 70S 4141 SBFM 32 12 Mimr KrEa 375 144 kM 811 114 mu 39 172 14 9 MImi2 afMtl 03 192 (FIFM 414 4350 727 519 139 437 --- 32 -- 312 -- 537 -- 1457146906 65 3 3 5301 16163 33 422 12 606 408 199 59 237 121 3363 28 418 1012 42 531 205 168 HtCaa 202 212 68 iMMt 2747 1231 252 ankC mm 123 212 241 4318 8075 37.04 232 4.71 932 9 465 62 564 157 451 912 208 54 41 1940 14 97 HmT 3900 2.61 41 Ian 723 78 46 CSPM Onrld 5094 22 224 OmTiI3I79 173 Ojna CwM 4316 OMoCa 5451 280 1)9 5511 312 349 152 41316 452 2612 148 431 291 811 1.11 198 43 494 3 3 8 48 71 48 341 23 1537 478 719 413 5631 23 4 9 3416 164 719 99 102 11 231 168 513 257 42.71 -- 8 3 12640 3 53 14 42 14572 7553 28 872 249 4.11 401 Nma tnra; Kama 2 tarn 213 tmemt 927 49 109 2.86 1019 49 CttGES Mn 23 68 417 23 34 MlCt 319 639 rent 255 ntC 3027 132 KIT 142 .8 4m 14 43 3 kiatiaa 3849 417 1334 8909 116 162 5414 42 42 423 334 387 429 4127 1897 41108 5594 844 448 63 1262 12230 1110 1952 nOji 39 168 44(7 613 IMjCi412 89 414 3076 150 1519 MM 241! 153 nn ImFi 1170 272 58 1179 1010 49 -S814 341 371 212 657 49 162 MM 249 240 08 3594 115 Im SMMk 33 hMM 371 ItuMI W21 150 88 103 34 29 mi taCnt 132 2 IcM ana 6519 41231 3314 49 TR tCSlii20M ik km 417 312 172 Immt COS 33 ins 1si kn rm If 1270 3.964 1512 319 168 173 103 34 4 555 212 435 552 822 237 422 412 8654 158 118 42 878 .133 319 14 428 448 K86 417 1711 44 112 1)8 438 412 mu ti 13 3 43 71 18 42 8 5017 13 3 8 48 3 2 441 68 418 MX 8 8 8 .11 44 43 a tS9 727 38 42 8 1402 118 18 4.97 171 8 Tiinhwi Vi 13 IcM 198 72 43 888 IdAtnk 3119 letHPi 249 31 5990 46964 31,72 83 133 11355 8 2175 23 67.447 2761 1187 811 3300 133 158 476 109 418 171 418 1074 138 SfofOH 28 18 49 8242 SpiUKS 273 ITS 275 SMM 83 SnSt 88 198 SkMSrl 83 8MAI 528 3625 SMMJ 1070 8Ma 4124 18 164 1ST 148 28 SBcVIra 88 1400 4767 13 1107 1098 758 9 86 419 778 1064 5473 675 478 18 171 2 8 8 168 432 5277 124 11.8 6053 1412 178 2 40 4 183! 113 iMcCpl 2 1897 Swt 272 SFIPECl SkpM 94 68 2245 SMucb 271 Mm 193 itwltl 212 675 SMt mtOlm 98 852 13 417 821 1.76 8 434 8 11.178 23 2 24 418 1512 841 49 43 12 117 42 108 334 382 11 8 138 98 11 8 .tl 4 224 210 702 313 SMTnt 211 897 1470 514 16.4 aM M 159 48 149 164 IMC UttnE MM lana Imm 1812 hrsaci 88 Mflll 512 148 248 857 182 BMctT BUT Mtm CMn 19 44 CtU CcnpTdi Cut 1 45 28 MOM Dim 523 29 FJFwE 162 CtrnE 514 28 48 53 172 3 MM 74 mmM 1114 Swn 142 SMn SUM 15 74 6 SI Mr 248 1(4 3)1 18 ghann 679 83 2 Slim 1256 BkSP9t 1173 .11 SWSCB1I192 4215 11918 58 274 315 475 1916 381 X8 93 4113 224 TmFI 471 88 58 3.87 MOM 518 275 143 1097 TMm 88 28 44 3.071 108 4.42 111 441 3.824 1391 43 913 510 TrfKrCci 3553 - Tnw 28 Ttkc 154 Tnh 163 Taftfl 37 597 695 48 3 17 8 1)75 TMTM TTITa 48 168 m 83 43 24 48 330 8 8 8 8 2 3 71 927 38 48 282 116 TMlTd 2 78 6 47 1321 5 20 6 70 Tn 894 519 427 14527 39 Tmmi Km 83 48 193 10055 58 4.11 431 15622 407 3 TknSa 163 TctMl TNt I 28 379 32 1104 103 S2 4 4111 118 113 1627 38 374 78 22 471 Taos! 84 128 112 424 4.78 IKMUM IMS 28 42 176 812 623 444 429 1020 Jl 3 3 -- 18 33 128 18 418 8 1772 377 .11 88 13 581 212 168 38 8 --171 1757 -- Vrka 371 412 534 taunt (MM iVM tkttPt fm 48 24 72 M 378 ikMM 129 1702 127)7 68 tl3 8 2 69 4044 103 241 153 1413 28 11 mta 28 28 152 I7III 304 2 DM 4716 133 42311542 1111 -- -- 18 YZ 139 9HI 103 1464 3 82 --2 88 48 119 875 815 Mm fltkn 1515 8 4 II 123 4.8 48 138 42 48 0291 S3 43 2275 411 1311 43 334 43 2372 Into 103 311 67.10 48 48 2450 168 3 Mm 28 2.59 1.13 55993 42 731 108 27.82 -- tM 1222 -- 38 -- 28 42 1213 87S MUM. Ua mtm 3 3 719 42 48 18 128 i2 113 43 18 12 18 138 862 491 k88l04 286 173 417 15 1301 42 282 66 634 Mil 282 438 44 1 1413 448 2911 smm 13 mhmt 3 3 3 2 Hm 8 3 8 38-2- 114 815 473 411 3 48 3 2 -- 13 -- 4307 84 43 1.14 743 1.707 22 9711 36 152 613 1435 573 139 121 34 137 114 9 423 871 114 14 1244 46 10 218 1131 M0J 2772 318 420 248 II 118 43 119 88 88 98 178 123 28 lit 118 18 -- 4.4 103 827 2171 12 2351 213 -- 1954 1137 -- 53 261 335 66 24 132 104 -- (70 13 -- 87 80 747 43 78 954 124 13 12 818 1538 2 49 .8 8 488 S3 Tat 237 122 11.76 2.4 43 21.4 42 5232 213 TMM 4170 276 49.4 4,792 48 mm a Ha 43 3fi M u fealini 433 1171 MOM 138 1310 48 142 753 4470 nm Mm 32 83 35 3 44 434 78 72 238 73 58 i177 1.13 1575 43 08 193 88 12 4115 8 142 126 7797 10117 3 8 3 18 a 3 --- 3 13 43 1022 5031 13 3 HO PS 43 375 406 11.021 Ull 172 416 384 12437 -- 271 Ull M3 528 312 23 716 41384316 42 3' 4.4 ua 01 8 1735 231 422 Jl 29 22 414 3 231 246 8 K5 28 1.8 68 44 47.759153! 13 176 17.4 14.78 754 344 1833 48 123 43 42 351 216 43 2J71 428 82 273 852 217 48 42 48 247 48 IF ha 23 113 43 2711 113! FM 44 3 Ml 22 1775 76 1.717 2211 TMaa 134 WJI) 38 UB 4241281' 58 7.41 132 444 414 2544 18 65 48 472 113 MB Ma 178 IBM 118 nat 16 2 8 304 SM 49 3 3 8 216 3 411 8 08 3 158 3 13 3 12127 212 .8 48 4.8 2297 46 MM 44 48 513 3 412 48 837 aaTSl 4)8 728 4511 308 113 -- 98 Tat M 8 3 3 3 hMtnl 317 3 lit 437 1137 13 Cal 850 3CMM30K 18 3 213 436 3WBC 43 18 1372 47.16 m 42 7691 3 82 83 113 Va 4.17 43 86-- 44 YZ 334 3 4.71 42 taraCt Ml 375 4475 aaKM 34 975 153 81 134 MM 12 48 232 mm SCENi Ml 411 13 13 243 Mn) mm um necS) tl 32219 -- -- 512 FtafTl MMM ka3XT MaaT InKP! aSff! --1.H 43.11 122 MCl 3 43 28 SttPM kn MM 3 .12 1.44 118 5)40 4567 1936 39 88 149 375 73 479 184 75 815 1970S 550 4.14 52 62l3 B3CMII410 WMM 98 1437 83 84 -- 98 68 7124 24 a 42 40 48 837 48 132 IJ7I ' 1723 16 4 13 4.4 30 Jl 43 63 43 M 529 1.IM 18 423 237 43 171 Spot Metals CwMrUll tM 28532 26625 Rail 2601 .2596 3.8450 5541 1.5615 .6435 Pound UM 35900 8215 .376 Fnn 3.8550 .3770 .8445 .6316 .8309 1.5833 1.5851 Peso .001341 .001344 745.45 744.23 Colombia Peso 000350 .000351 284050 2S52O0 Denmark Krone 75843 7.5747 .1322 .1320 Dommcanflep Peso .0559 .0559 17.90 17.90 Euro Euro .98160 98050 1.0166 1.0190 Hong Kong Dollar .1282 .1282 7.7993 7.798 Hungary Fohnt .0040 .0040 249.77 246.57 Rupee Shekel 0207 .0203 48380 49.290 2076 .2075 4.6170 4.8193 124.46 124.77 India Israel . Soot nonterroui metal pncee AJumnum - 54 7 cents per 3. London MaMExcn Wed Copper - S7O.0 Cathode lul plate. U S owtineiione. r)pper-e- 7 Lead- -. 45 36525 Doav Chile NEW VORX (AP) 1.S27S 00oesperl)..NYIirIW). certs pern. - 39 can 6. OWvenrd. (3otd - S314.05 troy ox., Handy S Hemei Zinc (one owry quote). 1314 00 roy at., NY Mm spot Wad. Sever - 64.360 Handy 4 Herman (or dMy quote). Silver - S4.358 troy 01, N Y Merc spot Wed. Mercury - $154 .00 per 78 1 mmX F4.Y, 00 tray Ptetnum -- 1688 00-., NY. (contrao). Plasnurn $803.50 Boy ox., N.Y. Merc spot Wad. n.a-n- ot ot avMsbk. quoad, Gold Kuwait Zealand Norway Peru 3 -- Money RatH Peso .099527 .099070 100476 100939 Dollar .4799 .4792 2 0636 2 0868 Krone 1342 1343 74520 74480 a NmSoI 2754 .2787 3 631 3814 1' .0192 32.86 62.10 eMMBMsl. 149 169 1.43 srjMM Mr Plulptnt Poland Peso 7Joty .2415 2421 4.14 4.13 3.01 181 Run Ruble .0316 .0315 31.8960 31.7050 306 1.57 .7593 4.06 J7 1.31702 SOR SDR SautArab Rlyal .2887 1.31705 .2887 3.7500 3 7501 Singapore So Africa Doaar .6582 .6648 7979 1.6030 Rand .0981 0956 10.4043 10.436S So Korea Won 000802 124691 1283 Sweden .1081 Krone .000792 .1082 9.2477 1.S2 40 82418 FHLS Coat 1.4986 Ea.SeetM FtMn1! lpaeY Swrtterlnd Franc .8894 8882 4939 Taiwan Dotar .0288 .0284 3496 3518 Bent .02283 .02281 4411 43.84 Uruguay IWwPeao 0381 .0364 262500 27.4730 Vknruel Soever 0007 .0007 Theund 100 anWTfrl el Fwos, LfrTtOtl ' 1 "il IT "lufa rT k lit laiiaa 1m 1.72 173 1783 ttti DkaW: 61 1.60 13) 132 AMkf rnTanl 13930000 14285000 ' alhiirri 1.77 1.M mmWmtL MtiMMaVtotl 3 a 13 .0189 .7503 3 6 3 4401 118 Mart 23 23 2 Fan 08 14 70 PMHTr 438 82 432 423 13357 8.77 CMff -- 26 4374 4JI 13 8413 181 8851 8 -- 472 328 5284 Im HI 43 43 43 8 48 SMEa 18 22 2411 SITS M 46 375 414 132 4114 794 738 83 3)3 132 282 1137 228 99 M 107 418 38 3 48 8 63 43 4272 18 28 72 SI2 13 -- -- m SS6 816 422 247 857 102 43 3 112 422 1242 B3k33 SM3 aVJTn ill 118 354 SKaC IM183 S3nH8 3 2 8 8 8 -- tkCUM ttttM 88 43 19818977 1252 28 317 awn 38 98 18 4137 )a!( BakSCS. 1152 8715 8 9 42 48 CM 49 1132 331 3 3 979 413 427213187 ;r Stall 93 ntaf 3 8 -- 8.70 na 146 3.71 19.13 3 218 198 4)25 11.12 33 34 4(2 Ma 28 438 SMS 83 373 1097 713 98 4757 ejrkt Skaal SS 1293 44 3 3 237 276 451 422 233 418 3 i3 33.07 11.10 12302 BMFia 43 04 8.753 43 MHl 64 -- 28 -- 11311 ITOtf -- H.7I .37 4.01 3 3 taa 3 ACa 7! 148 -- 33 852 328 212 408 178 US 22 327 475 Smm 98 43 18 MM 878 872 ne 3 4712 4.71 mm 3 3 3 128 83 3 871 3 .4 1.53 164 214 13 1937 Inma 3 -- 291 470 43 431 3.4 13 15 8 3 47(1 -- tan 43 43 14.70 1.75 M 4835 143 3S5 44 44 278 426 389 .711244 413 X 134 37995 23 174 314 -- 47(9.19 1215 38 MM 83 2371 37996 49 88 Ma 98 tntt 318 29 11.75 I2H .2632 1741 ImmCt 93 132 481 218 18 27.75 7.4 2832 1111 148 16264 83 1110 TMl -- 406 198 573 3 12 1141 Rmggtl 423 418 4821691 Ull .4 78 125 452 894 414 932 .4 427 136 4 uos 41 4.76 12 218 1415 taJ 318 79 248 3 U II 1.71 S3 taw TaVmi -- (2 315 1.29 17 VMFI VMM 22 DM. 48 4.75 13 J7 18 rtma 83 1231 1338 tkn 43 4270 90 1207 110 824 42 3 297 1.45 St tS2 .3023 1141 28 510 1)4 88 43 8.75 83 43 3 75 3 78 1271 1.173 188 4.70 831 498 1228 19 45814921 8 46 178 139 Mm 08 Imm 518 171 na 13 13 4100 1141 887 MM Hal -- 193 151 17611 1271 23 .3022 78 MUM 28 42 VMM 8 H2 3110 V8.ll 411 291 -- 3080 8 .1(1 3.767 SIS 82 3 3091 S3 .102 113 3 51 IS Ml Jl ckj 4U7 IkM -- 1.17 ajaM ua 43 1132 VWX Dinar 11372 kmi 211 152 32.152 mm 178 3 Ma -- u sscc 78 90 42 Jl tMFl410 23 1310 -- a ' (900 22 MMCa 42 43 24 3 93 3 403 8.03 a n KOOC IIS s 0.12 'aa mm axe 0 -- 7 .0127 13 718 58 )0 401 1.42 awxc 88 43 461 128 1397 278 1141 SCOX 0.07 tJI 008015 8 545 w Fua .0127 4.11 8 118 1581 0.01 CO8035 23 1088 355000 ut aw 010 Yen 173 3787 M 11.71 as Shamg 370 nil M 0 Kenya 5411 18 S 0 Japan .1(1 mm IM I 18 101 48 883 IM saw 012 Jl Tin Dinar U 38 b 22 88 0 18 128 1974 -- SumW mmm 0 DAWK 3 -- Smu tfl 0 4.U 68 J4 0 34 43 . -- Oil 441 3 taarn 11 3 mm 8 M 1159 OTC Stocks (nun 330 .. 47 1l CflOE caj 44 33 241 Carmen Peso Brazil Meuco 412 1471 467 319 7.10 Bahrain 3 24 353) 43 83 Australia .11 13 57821 529 .5471 Malaysia II 6464 UUK M 1112 1677 .145 48 TasMl TmM Take Fm. .2736 3 118 661 778 218 1Mt 3 2 315 41.72 1115 .11 ua Sf 858 53 472 832 293 --UK 186 -- 28 4J77HJ02 S3 82 .5490 13 10 IJ1I 3.06 -- M26 EUGS Jl U6-.- -- 1352 oictx -- 4.463 1246 tar wrnt 212 48 38 479 8 2 3 42.91 88 4.8 1112 232 22 158 13 8.43 I9 1482 364 103S5 817 CMXX J1 .53 2,705 TEN .2786 lift 58 258 499 IM I Dollar 43 683 90 Argent 113 1217 J7 1I3 314 WPE 4 114 21 1210 Cnumrymnn 1077 18 .64 1137 US.IEM 453 5172 33 419 4911 102 4081832 914 62 HCa Ml 138 67,447 4100 11 8 28 23 43 -- 1386 SMt Foreign Exchange Canada 518 1Mb -- 1.70 Money and Metals Market 3 42 43 35 74 3 69 1018 6121 Britain 18 13 SkSPM Jl VWX VvaCu 2,145 2204 212 31J3 cms .,89 4.47 5171 02 5165 tkna Jl -- Jl 142 -- 5.12 local Jl -- 71121.443 4.11 2 18 TinvM 78 912 422 283 1211 73 232J Omm 284 103 624 18 8 73 659 108 472 18 19 103 24 48 338 11 1644 is 71 2201 2236 1592 86,54 MM 1372 M 43 18 44 48 28 tnwl J4 45054.14 297 80 IHJr IJI 1600-- 3 42 18 1117 247 TSPh 131 942 172 461 THOl 22S Jl wan ImmiS77 12.534 712 1219 801 443 4159 91 -- 2.26 181 58 SrMW Jl 633 586 21 43 2 108 28 -- 217 108 4.75 4355 5482 I2J0 131 42 29 48 48 3111 4242 183-1.- 7775 11.75 --173 251 446 537 6471 29 616 94 44 IIS S7 SSU1 978 842 4,414 370 SnMI 1124 171 17.17 IMTM 1034 28 7.68 Jl Ml 11,87 US8M 553 69 SfMFj -- 43.56 3 193 128 IrMUl 815 SfCMI Jl 421 42721 71 88 48 54 483 -- 1725 1045 III 17270 42 28 SlCTTa 1130 4JS3 8242 1160 84 448 153 43 CnrM -- 14300 14 71 17.60 179 3 Emm 8 4.11 23 51 978 -- 304 7JS Titae 12 88 58 411 179 6144 30 68 ti 137 7.10 43 764 72 48 184 1167 477 127 274 972 158 237 2210 StMKg ImXIi -- 2168 mm Im 8 2 207 2 11(2 3 8 44 3.696 451 .4.8 428) 954 4.11 22 M 4142 3016 8 128 118 .139 4.11 .2 1555 959 43 4 3 28 leant -- 1.3 23 Ska 1775 68 ftlM 83 112 3MJS0I3I8 2 2 1553 200KJO InTTfl JS 118 aim Market 48 3402 ua as HI 3S I562 H945 trwm 219 SWftr 478 11 -- 1322 4712.517 132 39 1412 ISO 1834 139 IJJ53 428 596 59 90 26 65 mm 113 30544 it 248 mm -- 13291 10.90 (2213 1137 n 405 4012 141 Tmm 3 3 73 88 1018 -- 17.35 -- 18.41 468 -- TnUe 48 -- 573 637 28.18 -- 24.44 .15 12 16 29 41 1101 'n 8 3 -- 3 8 28 28 -- 71 1.656 8 13 23 232 28 San iHOn -- 104 12260 8 -- 20.15 10.01 3.41 Fwrn M 8 1518 4211116655 .125 132 -- 2.76 -- 25.14 -- 25.09 611 -- 418 3 17.77 143 - 15 3917 123 58 41211038 1.11 2.0S 14.07 SsottF 49 9421 9,115 8 811 4.U 43.41 Cn P Tmm 138 23 3 88 43 2.14 89 4.I6 717 -- 17.71 437 Rm '' 278 11 412 112 17.17 .71 1417 1275 16.8 75.87 .14 348 2491 JM lnl 22 1615 83 1610 84 24 SarjPI .11 273 -- 5.58 -- 36.81 SBM a 28112 43 17.70 -- 231 27 1" 13 Sent SnUa 111 2670 -- 21.25 -- 9.67 137 636 '431 18 WI14HMM -- 17.14 -- 199.45 23.39 14 88 13 83 3 28 48 138 1071 2 2 2 40 3 779 -- 43 2 28 3 SotimVc 851 -- 21.62 988 350.85 103 20 4J74 -- 133 14.00 FtoSkk 11.72 2.669 424 4.11 1511 .3 1221 38 972 28 irrtha 88 IRE 13 3625 22 3 28 --13 SMMI 387 144 ItPMCa 834 198 18 14517 778 112 13.68 118 164 11,651 148 43.8 11024 88 114 462 8212 852 2 8 1121231 239 88 12 811 3 -- 46.06 8,091.03 564 30.70 -- 441 .714 1221894 468 413 514 tUMl 152 44171318 115 22 39 199 wne 1937 194 79 III 49 134 82 8 691 837 Santo 12052 372 8 -- 1.22 --42.21 165 7.43 26.87 fen 17 JO mm 1853 22 18 98 STJkn am 98 SnceP StMCl 1175 S906 83 SaCCn 34 Stic. 82 SUCa 98 40 J4 - STRSAP im jhiwm) .3 -- 23.04 knkll 13 -- int im 1.792 314 53 118 217 3314 43 a 410 2372 83 516 an 9.52 93(7 UUk Mm 24.75 42827 Ik 1113 twfcCf 640 472 33 69 3 MMtJH 608 43 --I.I! -- 16.62 ONVH 12.75 LoopF 48 1215 1.18 541 2915-- 168 1625 97S 5 38 1.232 faif 8 8 43 73 3416 19.23 2.4 48 8906 12550 46 23 272 1531 128 40 32 49 UIOmI 8 60 1 478 224 TMMI 22 43 Kww Suflr Stmk 4.11 1634 SCFFM 1002 411516732 vjKmirt 128 HO -- 1699 122.73 Jl San -- .50 152 3778 Urn 65 SOS 4.11 Ml 17,131 133 4.4 605 2 72 -- 496 105! 28 72 72 KC1 3 405 38 8.12 42 M)M MtMJ SSCCW4440 13.54 198 538 218 108 4.11 -- 17.911,529,311 12.85 40.00 l)IMn633 Omm 8 4.975 5532 2114 48 14 .1829 31.90 1 859 TiMrt n 37.73 2 14 4494 Fmm 558 748-1- 11.18 TMkf 221 13 til 10 1916 829 OMSm 279 193 W 256 43 8 8 HScm 215-1.- 1.773 1015 3 mm 79 --1.11 8 37 3121 57 10 5041 19 2 1170 43 3 418 42 Mt 43 13 18 279 1)2 213 419 150 -- 8 128 45 93 108 213 1072 10 9) nSM Sis 188 41012 39 13 Bra 272 20 78 MM - Vi fti raiBia 2179 1175 43 4 It 103 72 439 88 242 4101 3 22 8 24 1967 3 153 41) 3 1110 449 1770 177 54 48 19 57 449 745 17 93 108 548 418 1616 IIS 8 3 22 3 4 822 921 4t.1l 4374 423 421 48 1375 128 43 8244 492 512 46 3 199! 3172 119 6302 107 877 841 431 1367 4 71 5232 1602 4121 5777 15M4823 16314512 474 7417 414 8 43 H23 7 491 877 3962 06 49 47.65 21.062 165 1476 262 82 2 22 13 103 377 41.34 7990 62.13 125 14 42 2.79 MU 3226 4070 2030 113 latM 8077 1002 354 174 Ftaki SMHtt 68 IS 85 8 8 3 14 1197 Mhl 270 419 214 43 183 224 711 5119 3 3 57 018 10 4.8 33 201 955721503 2568 19 291 It J1 1.17 93 43 226 1.07 232 317 112 401 240 231' 209 4.86 38 88 18 113 553 470 -- 3.82 SkaCp 98! 1601 Jl -- 727 1244 FMtM Jl 11 1.97 SttiM 28 34 62 iMnb 88 iMnai 83 24938 128 -- 27.36 1)8 365 138 158 4.78 178 437 192 40.12 234 103 13 1421 461868 1675 264 471 212 539 350 950 32 258 M72 98 23 3 3 131 133 ! 23 43 8 8 48 43 2 3 27604 Jl 1.14 .12 MO 10410 22 74887 9 49 Ma) font 547 1677 1211 Mate 11567 3 8 22 3 2 3 873 3 267 124 408 38 2837 49 3 691 157) 11 3437 418 4902 lM Meat Mrk 4.11 1537 189 ftwlMft4284 Ml IMM 18 1.11 43 13 httVTI 8 3 8 2161 427 30)1 72 4443226 168 470 12669 PQ R 129 8 48 3.12 1.8 22 13 18 170 199 262 48 1024 4037 462 8 8 1517 163 -- 665 4597 4.12 12(6 244 32 43 18 B73 119 1)50 PrtM 2318 8 1041 523 hka 29 MS) 93 rwtant 22 hmi 19.57 11942 73 38 1244 mm MS St 169 13 551 9143 6267 1.119 4071 861 44 SntUI mml fetta 43 13 4039 41228994 axTrtt 1192 12 68 5175 M 1.11 2.847 13 2.016 81383 28 118 243 42 68 557 .3 96.14 48 48 FnJUd Sun 128 184 3 3 39 2 InKfe SmSfl 1211 52 53 RtrM 48 48 I7B 73 FMM '3 72 1461 0mm CMC Ml 45 77 43 42 745 CttDag dig 959 -- 17 2444 18 13 FM IM 22 2445 32 472 558 Rollout Nmcm 542 HiCrf 210 39 43 Pw -- 644 1047 SOT 119 433 1402 319 1612 732 1417 522 FSEG 8 3 43 48 531 433 531 643 38 22 350 4.11 13387 PrnMl 193 374 429 172 942 193 8 8 tmm 597 I37K 8653 15 Mml 527 453 411.37 29 Pltctt 44 02 13361 610 22 429 212 115 873 PmMF 3 3 3 3 3 2 3 1761 502 32 275! 1211 119 1057 24 49 Pmtnt 2806 422 108 318 375 142 18 87 1041 MnTTI 204 4392 1970 FlkFndl -- 1507 43 -- 28 123 17 50 240 452 791 1470 6111 3 23 13 103 524 152 1659 471 734 10811 423 5.794 459 620 1453 3 2 43 -- 1975 129 -- 9 4lU 23 43 69 237 216 102 16 1915 Imm 3nj 23 43 8.966 516 62 647 1474 88 3 3 8 3 8 83 3 3 452 23 239 321 62) 134610837 9405 PMm Fm FttoM 4.51 1)654 .6510389 PkMO 22 1013 29 411 tra 3 3 3 48 13 183 13 419 477 12 776 4215 419 439 256 3 13 11 4137 Scml 27 95 SnUf 273 MKl 1127 402 13.464 190 rrfeka 1115 12141 5 18 7225) 42 3 1216 112 8 1001 43 197 413 9 SIM 454 4347 4624 435 2115 4.70 59 3 3 8 437 .7) 211 6.384 4021230 27 4363)7.619 GlC 9.740 19 2.916 4.57 48.235 SSHAl 1441 40 69 580 .55' 521 -- MNO 4142 167 33 2713 32 512 Hit 423 153 kM 7.13 3463 59 mm 32 kna 22 Snn Ink MOT nt 421 946 273 33 BlCn 172 1037 23 IcOM kM 102 212 745 9 42 MNO IcOM nrn 48 8 74 1192 52 1895 12 112 69 367 371 349 437 MO 2435 Pinna 7.074 479 33 1137 34 IK 783 69 207 471 --13 5601 43 Fkrl 4342 312 4810 lit 41283 3210 1310 23 12644 2.74 42(0 49 99 149 22 24943 402 1131 3084 LmmS 29 LmvM 453 Lfeffl 3 9245 5112 InO 319 414 4074 139 Umj 7152 HXm 142 UMrTet UKShdH UmCH 11 4540 Jl -- 151) 43 191 Upk 82 902 2167 USM 133 3163 29 1721 -- 4.78 139 146 1467 3 43 3 3 42 133 3 1275 2747 3624 LTI -- 8 00 12033 109 fmm -- 1317 19 123 MM 1431 2461 2427 4.14 313 1637 13.97 MatTTii 43 27.648 547 bMM 192 471 172 443 133 169 MlS2t0 bpkCf 411 FMfelB tali heSa JKL 1145 (CMC 4tMi 3111 4216 RjSiM 737) 43 275 1.74 1950 279 413 410 32 46 NCSn 2740 4.11 13 -- 18 43 43 842 4.012617 2 2 88 3191 1.11 493 6203 33 X21 (48 73480235 88 290 3355 478 132 27X 479 449 570 213 Fwan 42 71.153 29 29 4300 88 4404 3 455 98 72 HkCm) 167 88 22 62U5 459 1121 13 1052 2742 nm 19225 414 35.40 If CM) 1 402 193 PlMn FinrU 4270 2290 4.2 193 htMI 38 218 fmX 83 38 57 79 1518 4976 13 4251 163 941 43 168 13 Fin 321 1)2 913 312 211 62213 3 FMpO 1021 3 3 3 U76 3 3 -- -- 13 27051 29 4822 43 411 84 591289 102 1407 .90 3 4.1S 61771 10.560 1327 3 2 3 43 192 142 2707 252 43 198 473 212 68 9 .9 1707 29 29 2 189 68 421731 352 441618 175) 18 13 12642 47115056 00 2 06 10 kM1 3 119 W 12075 1537 JMM 4665 303 11 14 70 172 410 413 48 9970 3.72 4.63 -- 2.09 -- 1.26 -- 3.90 -- 2.41 -- 2.68 -- 2.41 -- 12444.11 -- 1136109.013 Wyta 148 Pkratr .11 .90 830 663 4.17 131 FtwttoWOO 3 H65 173 4201 JDAid EMSd 43 3 4267 638 97) 4.15 2931 ftMMll 71 3 2 8 152 260 EnS X M 153 an 1791152.311 11 Edll UiCmii 33 02 21414 1.11 103 -- 12.96 -- -- 4112 211 IMH Ot 413 3 EM -- 4350 im 132 43 5544 142 234 532 372 47.72 123 K Lara 7.13 272 Jotftn 43 7 65 2.50 4000 13 -- 528 75341 k nrTil 803 713 12544 43 42 ml 4J1 -- 412 216 13 n 4194 1503 192 158 252 215 152 3 kw 22 UbrvMA 2306 15492 kwMl klfwrl knM LoMt 373 731 kM 13 14) 64 129 3161 163 HUM Hr 3 112 1(350 (MM 113 Hmm1I99 13 55 74 5.50 2709 103 11.6)0 172 MsOrca 1576 hum 1541 3 4I 3 23 143 529) 12 -- a 2743 kM, kM -- -- am 1201 kMSn 3 3 700 82 27 895 17962 13 -- 19.81 -- 6.25 aiiaat ua Of mm mm Im 50 1131 MSMgnlOOt 14 3.65 26.307 8 PMriM 336 -- Jl 2,25? 20.76 43 7 54J1 577 4235 2985 2125 E0H 3750 138 8.119 1105 23787 122 548 200 273 4.682 1422 2857 3270 Prtft 8218 4832 275 628 376 628 83 88 191 - 3650 PFlCn 43 240 103 PTO hrm FM( 8 42 47 UMM FGIECl IS 431 723 1431 237 8 3 554 6.10 220 Jl -- 2,890 1.00 .62 38.69 Dkm 5 04 13.03 3 -- -- PQR -- 9.514 2933 Mkk 218 1333 212 11.8 Omm 113 74) 4371246 10.8 1.2 24,18 412 173 437 19.75 OMgt 43 1557 23 28 3 3 8 3087 243 6.73 3710 275 212 973 6397 11 143 7015 OccM una 10 87 391 mxtt 43 88 37 6.55 .It IM 6.16 143 3 454 523 44.95 MjOt llorni klSU 33314 4350 4590 143 26 340 19651 250 251 1 5942 72 IfUSd 250 52 34.61 3 72 112 573 243 43 119 14 Cm 8.571 BSJ 2 28 232 muX S3I3 -- 95 17.399 133 nrttf 2435 1097 5360 11 13.016 42 443 13 33 39 33 421 22 441 411 12 800 4645 -- 1173 255 2080 6247 22 241 DOS 13.075 4490 218 1217 braa 4.47 2 3170 6.476 919 4.11 11541 219 29 622 1216 147 -- rxftUir 8 213 3 3 3 8 43 88 3 158 2.82 2.93 ' Ckj 929 13.760 -- 7.09 3610 26 30 ConlCp 48 13 22 3 1.656 2432 44 3 3 643 4341 413 23 43 43 1.lt 11501 827 3 3 2777 13279 16244 43 1517 204 4143 41710433 337 29 43 2134 122 350 2 2413 41.02 4717 13 4720 14747 28 99 163 500 1317 .71 .551 8 4231 1616 4044 1873 13 3155 4871434 27.593 416 48 1451 1632 458 12014 1519 14378 1071 kai kM 39 443 78 39 2762 12794 46253 731 iStwei 242 4274 1132 88 4731 mmu 88 48 83 23 497 157 UMIU NoFtfc 275 446 1575 213 NYTMc talkie 532 423 1161 1646 11 8 8 8 n WtSn 272 422 III 350 350 179 8211 4.5314247 47 94 bM 218 532 870 275 249 413 212 krrM. kknt 2 KPknEll 1051 20 471 321 335 1.8 123 247) 2249 49 1111 169 278 210 50577 1272 1423 1551 Snk CMOM2294 8 4.2 44.00 a cntT whm ua -- .(5 22.72 4rtOrp6395 2 242 48 37 91 276 4(49 12 IkkaCl 2701 3 129 IktaCas 370) 2411 18.71 13216 13 2 6376 995 -- 71 43 .96 16200 113 2117 2.61 24.8 128 23 490 423 .2 17 72151882 470 wraat 18 28 23 1018 47716314 113 sa 314 13.4 1113 arfOS 5 36 42 2 87 I29I9.I1) 18 2.594 PMI Am 2 43 210 188 153 43 272 7.17806 406 3145 433 1.087 807 174 3 43 74754 730 3539 3 3 84 8 78 48 403 14967 519 102 12300 53S6 357 211 2271 24 53 75 46244 194 i n w 1435 13 429 12 3 3 88 Cnq -- 2.66 -- 65.16 -- 10.23 860.02 Russell 2000 Wilshire 5000 . 7,273.40 SM m 114 ml LIS 1467 292 1175 14217 2.741 195 614 14.91 m 153 32 13 FMM 1 433 261 FMTIn 970 533 FMM 210 164 FMM 317 72 henifia 3015 213 4724 250 FMl 3 6112 1031 199 2669 162 102 139 1311 109 244 IS 41264 132 1731 14.77 378 43 5118 '43 83 43 472 JMxjCk 293 1567 ESHl2599 EraiM 1)9 EMS 303 Ina 21315 579 FIEM 2970 4017 16356 23 192 431 23 92.92 1232 631 23 473 193 6! 00 14390 42 DEF ESLkt 63175 1563 779 133 1,232.42 -- 50.02 Nasdaq Composite Chg Chg StxksofUtah Interest .11 4162 172 48717137 3 3 3 3 3 43 12976 -- 219.66 U--a YTD Chg 6,036.03 2,201.30 169.88 462.31 800.33 S&P500 Opening Prices tor 1 00 stocks ot special Interest to Warms. 411 83 3150 43 1892 1244 478 432 294 672 121 1660 2444 48 Ml Ins .1! 21.78 -- 11218013 HmUlc PHC 3 CIS 158 378 802 168 812 454 875 373 1,108.49 768.63 324 90 Flew York 2 2 89 16211188 73 1615 mme kmn 13 413 4475 HUM 1715 1.11 652 mif 5727 4.11 7545 NCFICp 10304 1313 990 BUM 8MCM BMM BvtSM BMtk kr 45395 261 12910 tout 1317 16310 1046 feUk 243 43 42 42 99 9353 1540 13 443 48 442 2 3 3 2 8 .582 7813 13 8113 321 44 59 -- 43 Dow Jones Industrials Dow Jones Transportation Dow Jones Utilities NYSE Composite Amex Index U0! 28 49 28 13 92 821 38 28 83 113 bw 32364 513 1375 K L WIHH 26S1 7 51 IS mi. 2,098.88 1,176.97 523.79 Last Name 7,197.49 2,008.31 162.52 416 85 757.68 10,953.64 kMCM HngPIn 7861 2421 21 low 10,672.89 3,050.40 320.43 610.95 965.68 M. PEandPPE fercOa mtxt -- 15.784 482 472 3 Imi U 48 1,000 Indexes Dividend and Yield 36 3 -- 83 256 2 1.263.40 Net 7060 .71 43 269 hqMM21fi mhm 203 M4 J 16 43 fen 57 3295 774 3 18 ' 2 22 13140 4.11 138 14318 3588 4872 I 132) 1334 312 8 748 524 Mm 403 1275 5050 awpuHc 1911 7545 MKTt 1065 MM 625 Mm 3 3 .11 318 2 163 8.91 4775 9.602 4562 2374 432 272 713 462 11350 4307 311 153 5032 413 5.161 410 25(3 Mr 431 133 15375 HGm ktPa 56214230) 4.92 39 233 73 1113 3 413 312 444 5(01 435 -- 3 2 124 643 860 100) 123 242 33 7308 492 40950 42 2 94 13 52.06 743 102 21062 4 642 4.785 1885 a 3711 1693 COS 492 3 177 9 445 200 1715 475 13143 53 84 372 1251 717 5715 GotfU 2760 1333 2 69 UMM GXMSH Hipri 101 54 40 uaCaf 8937 4376 2S89 1134 10379 Hart Hmo 5)4 178 18359 714 937 9.722 19 17 1446 707 2164 4.95 1651 911 1569 42 1318 522 443 22 23 5503 2.75 UaCl 3.02 GWfnr fM 773 2 3 313 ON MM aarM 15 76 6211 2.319 5857 MnMfl 11.416 22)4 10.49 973 MCO 4.75 43 5)05 OoWnS TO 42 42 12.2 397 550 4502 33 7.3 294 138 1978 GtaoStl 7070 MSn 4.94 43 42213166 LSUjj CUM GoMVF 92 43 1951 5.13 1745 8 27 75 3965 3414 123 530 Hmm 18 717 1.03 21712 4919 82.02 6679 260 Mtfi 82 Hat) 645 117 1630 3 2065 213 32 313 7.02 422 411 ha m 122 632 Met 2845 229 1249 317 4557 279 taStai 4256121378 3 1.04 22.294 2775 1177 XMtlE 1446145172 373 4095 KMCI 144)273.415 12 52 108 1231 KtrSM 3080 432 (3020 OlM 237 218 (Mara ManW 131 3 3140 OH 02 3 3 3 8 123 905 4J7 13 4131633 17.55 173 7.94 a 32 48 9.011 83716 315! 270 413 317 137 .70 210 732 GMH 760 13 215 7047 43 share 1.BOO Marcn 10. 20O0 an unofficial. Mi 963 27.41 1063 IMMr CwElK 63 469 445 1075 140 Krftap S3 11116 CmDw, 4765 Earnings per 1,400 Low Itooord Ma!- - 6.040.62 High 2 In 43 313 42 13 InOm 416.43 19 319 (M OMMCt 1213 5145 2412 3 2.04 267 kM 152 10.2 FMC3 0 1714 794 17.91 43 43 365 231 (685 Ml 792 Heal mm 933 2350 250 240 GHI Snal ime 361 2783 37) 940 1574 15.45 7274 RM 22 FrnH 35) 12 Chg last ua iMnetai 37 731 250) 732 13.472 0IMMII73 Dutnfe 59 1953 22 93 1370 won 43 FaCS 433 lima IMa) nCoij 43 43 43.24 High 1.283.21 1 Year to date - 3177 US 441 319 414 13 9767 42 1MB 1131 --177 345) 42 27 71 3 3 21673 72 712 522 3 IS 237 2711 1613 -- 41572 FnE FactCa ritdhc 642 MATT jkM 274 3 8 9716 t5 -- DECK 3.090 442 612 MaS 5245 230 212 42 83 63 37179 746273111 FmtJ In - 6960 1.11 1234 11.70 133 430 -- 83 25) 6.60 173 rmfki23 1662 1766 6.90 43 2 7 5393 961 73 4.02 142 7.51 1901 a 11.737 952 219 4350 362 Dknsk 22 109 Dkjfmt 21)1 42 DMHH27I8 867 OarTraa 419 199 260 23 an 29 DM))l 273 ua oa 3 Ontat 1530 16.24 1504 1550 1765 299 2257 573 13 HHtgt 41111.016 2 43 4505 13 100 59 2740 17.71 103 29 9.178 466 7.650 6279 1131 243 273 10.18 132 93 1194 1)44 3 3 3 3 983 410 hum 5310 12 --498 HelfdFl -- 12 13 27) IK 19 56 2 3 3 3 3 36 00 1316 210) W 11.595 40.945 1.71 4145 10.194 3 19950 513 2710 43 270 272 251 444) 242 492 7024 372 173 5.17 1771 FtdrOS nr 150 26307 3370 -- K37 MEiCp J? 16480 213 12.72 275 Fwaa 3 3 111 43 77 23 119 22 19 . 13 43 219 423 29 4690 FWdM -- 1680 23 2135 32 22 EntW 3 3212 572 6968 CmSfl 313 1131 t.W 2 50 --13 22 --3 1.190 369 423 Ott 250 2812 115 HrtrO 153103117 Crni 99 EtSCO 2165 4711 Hmm 13 12 3 82 1370 13072 745 315 244 212 242 293 4817 Emthi 60935 459) 3 875 EM 5465 492 73 200 13589 43 2563 4174 24.071 183 1.2 102 6609 272 6312 123 7245 EaraB 41.57 17279 179 EH 160 1212 CmCb 13 33 4.70 CtKEFI 6.65 11907 HlBM 4214 650 76499 4380 24) 23 22 22 4776 100 10.765 431.1232 162 21.053 132 230 427 7840 415 414 152 43 523 HUM Hflflftl 375 1402 343 1755 CetSpn 4)2 243 Cneat 402 1705 CMC 402 1640 CMC 312 251 Cent 249 379 23 CnwnllOO CofMll CMMr 5105 EM 5575 a in miaai 478 EVuoCt 5205 433 725 173 10.84 827 472 243 362 315 22 22 23 22 On 4076 3 1472 2331 112 3 WpR 13 4605 --1154 149 3 3 2 43 21(0 I960 aaTMll88 -- --- 460 1645 -- 15.90 18315 3 275 1162 1895 459 217 3 403 8 631 173 113 49 220 15483 9.077 3711 Ut 4)04 9.670 enrte -- 1532 21.41 15.73 23.845 StMM C40 07 5.55 11343 23 12.73 For -- 4JI 12 254 43 222 4.74 1222 2.019 43 Fhmj Fbmrr -- IS 2431 4.92 72 32 -- 347 4.76 FMSm -- 1430 4.47 FMEna; 548) 41.69 -- 475 2031 22447 43101.844 Wmt 2160 2336 2634 476 3.67 37 27372 279 72 US 231 1150 13 .7) 331 3.002 33957 1261 13 2 13 43 11046 40.62 -- -- 473 1407 4061 8544 3 585 2440 Mk 1.14 1731 13 -- -- 2714 43186131 -- 1160 Rib 11 9395 4017 3565 3 3 4103 415.96 83 1103 343 20072 1255 3 43 1766 33.989 15 00 1265 Cn44a 17.510 210 Cnd 9.2 43754 553 200 422 43 119 359 Cnrin 1690 471 612 CmUb 323 193 MM CMmi 940 13 419 tl 48 435 3192 3 3 3 3 4 II 1131 1593 472 mmmw 53 4.006 92 407 20) CUm 1757 162 - I960 OmOm tMM 153 mi Mi Miaul m Mi ana- CarkH IM 13 3210 --1915 423 3 13 -- 4595 U0 3385 42 29 44 23 43 1173 92 S3 23 241 132239.775 3935 Fmm 43H -- 1S7 24.40 5642 Fner 474 33 522 CtfC 43 43 1037 745 107 dsn 1251 2 3 3 33 8.44 OmCU 1.72 497 432 23 4470 11 2853 113 113 302 1523 3 4315312 23 lark CM -- 1200 S10 CbM 3 192 194) 1750 3 3 1331 934 222 4.02 13 3 3 43 9.517 1126. 3 3 -- -- 4117 123 3 2 -- 113 159 Crcttfi 2069 CrpEa 403 1134 43 29 95 CattCf 470 3155 612 11.174 13 232 aCe323 12.352 446 CMtl 315 2 714 2.40 a -- 210 23 52.10 CbA CM MiSa 113 kBMi 667 UnC 273 mmt 240 UtKtl 1915 7) 64 3719 1 3702 6.686 737 CMS CMMI 47.70 1192 32 2101 17.70 11141 EMi EnM 13 -- 132 403 273 343 401014021 43 3 3 1640 EdanH Elk -- 162 7360 4321112 13 11032 562 373 483 10160 443 275 477134665 4500 231 440 17.114 3203 63 192 16970 40 9.655 372 275 214 5)85 43 61644 613 373 4.57 21785 442 259 112 19.164 453 275 7.64 6)478 312 2485 4.6) 2.232 -- 21.92 672 240 267 23 6)2 250 4180 202 413 1642 ErM .7I 111 47 10.609 1200 bfm IJI 4360 1601 193 EMM -- 1953 6564 an 13 163 12734 91.60 312 -- 1134 265 GtMl 2 3 12.00 46.472 203 41 -- 21.055 11.919 313 3 193 DlM ttmU EMCCp 2 276 13.41 0r EM Jl 2404 3 mitt -- -- 4461 IJI IJI --1.H tM H 143 1990 1380 -- 1527 1700 6711 1569 372 13 --13 43 --3 30S3 210 22 45 Of 10.930 CKirn CSM) CtarOa 4743 15.50 6309 CM Cm .196) 162 343 132 365 5540 Market 333 516 234 DW ABC ma bar 93 23 13 427 Dtnt IJI 3560 32 12 277 192 493 363 423 17.40 663 421 --131 1065 43 I -- 72.661 4.02 2015 CMmi 4.71 27.47 3 4400 12 1175 48 40 Cm Ma Cfcmtn 27.95 2333 7546 4232 2955 37io Cl CMC 4660 3061 22 DwM DaM 3 2 2 22 130 Man DuCM Jl Jl B 210211522 r 9533 103 73 CnM CtMat 242 243 J1 .70 23.725 51.07 43 Mhl 23 43 2752 71962 69 12551 213 1190 313 1290 --7.71 9422 4.04 11131 34t 1980 270 17.15 143 163 593 275 --1346 46.059 -- 17 322 172 UUlM 23 UTt 152 6650 7660 tmtH DTE .8468 U) IM b NT 9.049 HMr WiHHI 5137 DOE 3190 NASDAQ CwOnpK 3 193 153 48 25054 413 Jl 1 73035 Cm btOM IJI -- 503 533 302 W 3 -- 601 7.15 mm IJI --1.11 1990 Stmt Li Jl 13 Jl 26) 662 tl.ll 20) 427 142 tJI 249 5375 -- 49 01 4.15) M 035868 Cm 7.77 9.42 SI Sic Can 3.05 10.448 165 3496 CMM 11745 288S 4534 TMl 493 2061 16 14.473 CMS 155 467 24 94 1.16 10496 Baca 222 beM 31.03 kioa M Mm ' 66.010 43.07 ma 41 23 Jl 1237 3947 ken 63 925 18 10.91 26556 310 57.10 Sot 9.143 12.733 349 224 Km KS) 4.64 17.08 4.07 IS. 1680 facii? 5.45 1130 151 MM kill 133 2509 1672 30.50 3180 IjmAi mmt 2405 CSSElf 2.72 8 46.93 Ml0f M CTIGci 5712 Jl 3.41 56.99) tMtrT 4995 17.76 16.96 75.606 AwTl 1113 240 --IJI 332 M 200 4J7 633 --IJI 173 til (3 47.81 IM OGM J7 10.587 26 55 IEM0 4534 22.78 41.189 8640 Kmi UMt IMc CKU 211 413 M91S 7812487 323 275 113 40 Ml 46651 a.77 4491 Akn arttf 31.75 279( 4 I22S Alba AJIJMt 1949 23 M.97 4699 SMSd 592 10357 29.10 ut tacti krt) --141 815 4050 Ml XOO 5600 2060 ATUOS 8 SOS 15.4013Z.B7S 7S a 32 223 kwar - Lots Source: The Associated Press. Sales figures The New York Stock Exchange a U 99. - - - 39 Volume 224,769,805 E prkaary narkst Untsei nowd, fllvidtnd rates are tnnual dtsbuiMiMtti bsted on iHt ol purchatt price, it declaration, a) Pntand. pp Holder owes n Una. an Wren eMrtbuted nl whan Mustt xw- - without warrants. 3,959 New Highs New Lows 4 tan 1.0OO .272.29 Pol ohang from pvtoua " Advanced Unchanged Total issues - K gnat ee com posite 1 - 232 Nasdai Ticker symbol ImpcoTchs ReutrGro -J- ir. 2002 Oct. 1 i -- 1.90 6.16 86 Rotating Fields Notes: The ticker symbol can help you gellnrorrMttonaboutaMRh party. Two important uses: Host services thai provide stock quotes over tie phone require the acker symbol. Second, stock brokers and analysts can recognize stocks mors easily with fjekar symbol. Generally, acker symbols resemble the company name although some -BUD tor Anheuser Busch Cos. and PON for Sprint Corp. are more related to what a company does. Tickers on the New York and Amex usually donl exceed three tetters. On Nasdaq, tray go up to Sveletters. The names you see in this paper are abbrevtatioraottocorriperfyMitie supplied by The Associated Press. Overall, AP tries to use an abbreviation that wtH most ciosety match the Ml company name. Last Chg (00) iHw Law 8. 31 6.038.24 noord Merit: 11, 722.SS Jan. 14. 2000 chmrQB HKfh Chg:lcrontortrw(ly.rtodirifrficatedbyunc. ($2 or more) 5.12 Volume 1,864,975,060 Last Chg 8.00 Diary 830 ($2 or more) (00) Losers ($2 or more) 30.00 Diary Advanced Volume Gainers ($2 or more) (00) Losers ($2 or more). Vol (00) Name Name 10,000 CM 8.275Bom peer Pet lettertW. 52 week rigtvto: Highest or lowest price ki the past 37 QuantaSvc ($2 or more) Vol (00) Last Chg Industrials Stocks appear alphabetically by the company'i fu8 nam (not lit FiMiwi Mftwertfliy w ftuoie syypw m mis ueytflaHty w stvi TXUEupt Gainers Gainers Name -.- Jones Dow wvimwik year. Does not include latest day's trading, Tkr The ttock'i rjctiar tymbol. Vcume: Daily talei expressed In hundreds. last Price stock was trading at when exchange closed tor the day. CapOne Oct. 17, 2002 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 Exchange. Tabiee show name, 52 week highlow, volume, price and net change, and one to two additional fields rotated through the week, ea totlowr or more) Most Active Last Chg Name Vol (00) ftMiW tii in |
