OCR Text |
Show THE DAILY HERALD, (www.HarkTheHerald.com), Proo, Utah, Saturday. December 30, 2000 Page B8 FINANCIAL MARKETS NYSE Most Active Name Amex List Vol Most Active c more) ($1 ($1 Last Name (00) 513537 13.50 .38 Vol (00) NasdIOOTs 483655 ATST 348326 17.25 .31 SPDR 84762 AmOnlne 301368 34 80 -- .45 SPTech 33627 131,19 31.31 Compaq Xerox 183411 15.05 -- .57 FAusPr 23311 4.04 4.63 -- .38 SPMrf 18595 94.38 170007 Gainers or ($2 Gainers more) 3006 469995 43.38 415179 75 Micros!! 206 AMCCs Gainers ($2 or more) 109.0 GrillCon 2.88 1.47 33.3 Sheldl 2,00 .94 104,5 88.1 29.2 TotlEntr 2.50 1.13 81.8 4 00 1.25 45.5 .63 29.4 Riddell 3 00 .75 1.75 24.1 iPI Inc 3.88 .88 81 -- 22.8 -- .50 -- Vol DivCpRes 16.3 StrideRt 2,56 7.00 -- 1.06 -- 13.2 PGEpfB KentEl 16.50 -- 2.50 -- 13.2 AMCON ShopKo 5.00 .75 -- 13.0 Inetlnlran Vitrang (00) 2 88 3.56 -- .38 22.13 -- 2.31 -- 9.5 EuroMic 2.25 9.5 NeonSyS 6.25 -- -- 26.5 -- 2.19 -- 25.9 1.476 Advanced 425 Advanced 2.063 Declined 1,511 Declined 295 Declined Unchanged Total issues 3.350 Unchanged issues 2,004 809 881 363 161 Total 39 45 289 EM SUM a la Pskai MM ABC I' 06 !Hu. 1650 inwmi 36 00 16.3) VJCpl 50 00 15184 657 800 144 3131 4)50 1350 I219S 63H! 73 2000 5288 2575 1.33 13.500 5050 1JJ. 125 194 213 68)2 275 .83 1606 CSS J) CSI 3344 1950 23 6.462 2594 6C25 27 75 55 114)2 5994 15094 13)1 3206 E( 13.016 195 EKodet Jl till 4 19 2950 1600 221 39 44 2375 88 (911 3(63 1713 3 76 30664 2013' 125 24,875 3)1 4)31 I) Ml) 4800 9370 8525 Jl at 64 10.464 56 06 41 toaOnol 47 50 66 89296 6650 IM 13 69 216 12,153 54 63 1J1 .89 6781 35.31 541 15,559 39 3) Jl 3C00 1413 229 32 462 1553 til 26 36 11 73.69 30 m (an 60 13 2630 441 30 1775 224 56 10700 4681 a 63 3 00 334 1303 650 Jl 1103 245 11.713 26 75 931 239 2 9.223 250 X 4950 tjl w ttl 301 7.544 59 56 3969 2313 38 14,695 2791 57 75 2950 4.47 8 259 13 IKiall J IH 232 1389 2619 69 RMyl 8iaM 41 1275 27 7354 3075 17.00 !061 II 15.631 1(69 aK 25 800) 85 00 MPs) 6033 2631 116 22.779 4081 MM 67 44 23 50 71 13 036 XX B tS tit Jl --141 4106 fit 5275 575 153 1536 44 EDS 7669 3)39 14 11017 T75 IN MpuX) 3268 105 9.063 M CaMl 5630 4256 S475 13.00 - 07 6 613 2750 .11 ImvE 7975 4C50 33 12289 7811 IM 6.472 140) 41.H0 41 46)8 1863 J) Enmjon 33 56 32 1JS 15 .00 7,897 12 9,306 2! 1094 97 2300 2363 123! 4225 CeWof 2431 AtPral tafia MMI 46 Jl 2)94 1C50 53 bom 2C38 7,079 J) 335 18 3925 2006 Intel 31.107 Uwtsi 1.S) 62 Ileal 4594 2819 Set Umi 8625 36)1 43 63 23 13 4775 2363 85 4475 1719 tW 83 44 4; 00 iaea m 47)1 4694 2756 8536 3448 4)94 2594 .9 10.736 5594 1.81 )1 24456 3350 i.tl 7193 4819 tjl 1511 4356 (.11 2 92 6 195 jw 64 03 611 131 3650 276X 2925 CMC I CnM )700 3550 2691 113 1231 450 00 9 75 8.063 463! 31 34)0 41 CaatMIt 4650 a. CWI 31.320 54.94 J4 Cwdw 7,0)8 1150 a CM) CtMtaj 1025 194 Otmi 9486 6281 6129 944 44 1)462 6355 47 Jl 4931 111 2' 61 10 076 37 S8 tN 9)56 5344 1200 7388 50 50 til 703) 30 38 213 6,705 3919 3.0 2006 1169 35 6.486 1525 a Antt 7595 2758 211 18.580 7108 177 10300 4000 159 28,573 5119 III tort ton 19 273) 159 16235 4550 II 3213 456 15.874 7001 411 IK'X 4281 94 10.776 94 06 1 63 119 17168 2050 7.173 2625 1425 till 1500 Jl 2J63 243) Jl Jl 6 00 tM 1075 463 11.394 89 94 40 00 8,787 8331 6,973 2150 2600 1000 6600 1463 17 19 4975 2525 M t 23! 32,956 501! .II - 17.97) 1031 .11 2103 2050 101 40 56 I' 1)9 2150 t.44 822) 47 81 1i 8,114 (19 Jl 352 lull 1106 SMTCp 3)25 2169 8.945 3731 14 7) 75 38 13 9.67) 55 S3 IP Amoco artOm kolaa rt) letflBr 33) 43 )3 10 63 I.N 32.950 a is M 47 St 1950 03 473) 2600 209 2,491 4)06 1.H 39 00 23 19 35 23.980 3)63 I 61 36 478 37805 4581 593) 2975 1,87 14,785 55 19 20 00 1231 78 10.055 1638 9025 517) 242 6.820 8)31 7250 3650 5 82 8.969 50 89 a 3531 2175 149 7,844 34 63 5350 3494 21) 19.690 1770 450 5.6 8,928 18,024 162 jvttaiTBjaiowfflccx Jl 9.962 9963 95 44 69 81 345 47 695 472! J! 13149 3613 Jl 93X 5425 107.221 163 J) J) 399 92 689 1219 1.682 1991 )699) 4544 2308) '1013 1)780 1444 438) 05 17640 4844 56 31 21 38 64 996 3550 Canal 9044 32.75 CoaCI 66 86 42 88 6675 211 76 4050 ,24.763 65 4 WS 1183 CoatM 5725 1013 Cam 6113 32 94 Coattoi 5013 15.25 tmn 3500 CoaaM 7914 18 CtaoM 9986 5175 CaiAai 2611 1506 6 7,109 12695 6.962 .83 13.670 1144 9 881 5931 56 5.575 56 til 30 91 183411 05 J7 '3 209 42.172 1)59 245 10.782 601! 10.672 26X Jl Jl Jl 14 1900 285 12289 28.91 1150 4.50 2.72 111.753 1319 3950 ConStt 1656 CwMttl 5206 4,089 3 17 6,929 63 19! 5.455 45 01 113(1) 3433 .72 75782 5281 4.11 4975 2231 315 9930 5925 tjl Cafea 5131 465) B Mai 24 19 291 08 15681. 44 til CvaSea 56.09 11.25 97 22,561 89 331 1189 H859 30 75 2 74 1,745 32 75 2S 7)69 37 75 711 12317 20 .U OWRU S4I! 4331 653 1.382 948) 11 45 6.974 2563 tljl 2.79 15.305 1531 J1 2 32.547 75 1211 1050 13 ' 38481 htofOt 5063 2) 50 IW110E 30 0) 1700 Hm 318) 1789 241 29 31 416 II Jl Hani 47 94 30 2) 94 til Hat 2(00 1131 ca aa 157 50 525 7097) 27.962 75 253! 4391 -- B 5X AOawl 7644 2219 465 12X6 5163 44 CMuctl 928! 431 1.77 7.450 525 tJB Marat AM 173! 2172 111 35.978 5819 444 13250 13.58 91 X399 1533 48 ACI Can) kuai SIX 12040 23X Jl Cost) 12630 403 .78 21085 591 JI AIMMl 7825 IX 250 AlWlCpl 6713 18X aean 9150 I486 994 238 Atio3 4994 1163 1Mb 4(81 2517 AaOaUl at mm- 8044 taWT 231 15361 2227 ttl 107 11955 14267 8(3 2X t.N 482 7) 15.393 37X (7 41 7395! 263! 471 444 417 96.306 1558 141 431 11838 269 41 IN 9.7X 42 25 .11 950 .97 23.7K I2X ttl 61! 07 25.92! B 7 SOX 12 56258 6394 .93 I4.0X 1552 4N 8531 1175 AnAfi H2'3 1331 Ittidol 95N 2013 Anat 1125 IN 103 13716 791 11 ApotsO 5094 16X 93 10.075 4118 41 AttaCl 7525 13 63 111 X024 14 88 24 12 606 36 9 28 415.179 AWaall 115 X 34 13 AaWl 1X75 2500 arlo 242.00 4356 ariJod 2063 9 arTid 12688 2050 toon 4775 1325 tnat MM 1X75 MCa jnfTatl 2419 8994 67X J ... 5788 7505 an 421 .B 1J 4N 4N 60.605 294 2257 1131 I.X7 XX 411 (.795 15N IB 28 122 - IX 5.01 41 53 63 12251 3)3 II 144 244 (50) ICS 10957 1344 121529 553 25 75! 95539 11(3 7 ,! AMoaa 53 3N AM 3075 IX 47 AitfCMl 76X 125 72 AW I6X (173 461 241 I0X 7.411 1,896 1351 1J8 .tl tN Jl tN 71 I4I ..B TiX 738 9.086 9 14000 2150 65 1.673 3144 B feBBI AWJtii 27350 111) 1.77 5956 141 17450 1(25 - 17(1! HON 246! 4B MCfl TIN km Aiotll 2750 . 35! .07 7365 553 X 04 C872 8731 5CJt 14 NX 25 at Iwnil 8653 1! ftKoat Moon XX 1(3 2731 194 13041 tiX 20080 131 102 10555 I29X 4713 41 75 1113 HoTeD 21X 63 aaaBBIl 7 63 700 212 XX 52 9325 1175 II 590 457 7475 47 CCORntl 57 C4KM11 2425 Nil 2225 16475 53! eowcati OBJ Can CSC In CTCCai Cm X X N 1J --171 350 42! 1!J1 4N aa 41 14 1092) 125 41 7149' 84X 411 Ml 4ST 163 !7X 1275 3S 1900 J m 159) 41 46 94 aa 1.711 483 11 22127 339 151 471 IN 54734 23' 82.00 450 5550 250 3006 3 259 41 ami 22X0 5.11 J Nortai 723 319 3 3 ItwwCl'SJCC X6.X4 84 12704 .. 23 ' 105 IthCpn 44 275 .4 79.73 . 1393 33 tN til 33 3 IkaiSRl 15.94 350 2C0 213 i 3 4,33 1937 413 --1.71 MttatTl 375 33 43 17.174 3 3 3 laiml 1394 33 3 17.321 XX 2.7S 13 JKL 3,674 14 (03 234 Mat 488 102 43IMI 1533 JBCtn 13X 37X 418 33.683 1113 61 983 2443 488 JDESar 42 1531 ISX 7114 33 43 til 3 23 aa BJtSrWI 11.2 I.X 45 536 IH KneMTnl 203 3 StoeSna XX 483 1450 183 7.482 Ukail 4383 LTJ 522 .74 17 52 13 13 37382 1744 10X6 XX 43 2961 .!! 743 22 493 113 13 19513 243 '3525 (13 81 4358 X 313 3 61909 43 1213 14 3210 73 18 XX IHTa8l 2700 EnUMl XX ITS EcMoat 113.00 13 I 112 1881 218 13 ... 1284 42.43 t.B 13 89 163 68 18 275 IB 43 3 43 3 t3 7,129 163 13 33 . 23 tH Hca ffvCai Sanaa 831 118 18 1113 1394 11 1127S 1775 51 3932 7994 441 175 13 PnlMl 33 33 113 475 Ran 6413 233 4491 nil t3 III! aa 44 132 - 11341 tN 2)8 13 313 447 93 13 33 t3 111 18 13 12975 375 8.93 SX WIS PaUB I3X I 3 131 198 43 33 tM 8222 158 tN 3703 X 441 WITS WU 32 1477 IS 10744 97! 28 t78 43 32 117(4 Sana 1X3 518 Ml axneaiSiX "994 S33X 194 447 63 . 43 .H 44621 1527 275 931 13 .4 13 303 17! 33! 33 43 3 .3 411 NaaaB 33 Kmaio 613 aWMrl 8)1 Nna 38 aa 192 375 473 413 BOOM SaaUl BaM 07 275 IX 43 . 375 31 1533 416 111 13 44 660 178 127 X 128 3 1175 l.t --1.71 414 11 391 433 13 93 3 43 43 -- 13 13 l taaa Ml tlCaf 22 . 113 ISX 101 1023 243! I!fi 1.74 1.7(1 1(8 13201 52 act 4803 lata 33 Mat l 133 knmi121X SOL 82 X IIT 2918 2775 -- 3 441 441 .13 1213 1.IT 2126 33 43 753 894 1133 1194 lamll 3 11300 33 . 1591 22,758 1375 111 :. laaCM 76 X 1838 8 244 43 Umax 38 ISX 1403 45!) 8 tN Saaal IcamCa AM 38 121. 83 43 737! 133 14819 311 575 11.447 4j(!7 188 9.771 13 ll II 243 43 273 42 471 3 STB 1422 122 331 -- !22i1 48 23 -- 71 17575 343 113 1(3 2742 tana 3 272 173 12945 12155 33 125 331 228 313 8 3 15.75 MO 8yMtl 3038 5.31 tS SMtAl 34 122 105500 3094414 SafflTm 2338 73 87800 tytaa 31 1350 ua 47.75 47.090 13.401 2456 (63 146 I.0X 11915 . 402 Im 28.13 10.56 94 (701 39 S3 248 3275 88 XX 1(75 1375 63 128 4636 7,411 2 7.796 .41 11937 673 59 37.43 lt.61 312 '14 44 9544 343 7132 It 23,719 3390 240! 2163 lattice 35.00 2C38 199 7(47 IWAli 3498 1500 StnfOII 7150 1143 jMPCSl SaafM 8691 1938 3125 18.44 217 41 JI tN SanBW 3713 1175 UMfo 5450 (UfTck 1875 Jl II tuitw (X 3 43 8 12 2724 875 t8 23 1136 1494 .7! 33 3.75 16.672 413 B 30.302 22 IN tl! !02 .67 6133 1181 54 !94 S 12748 234 til 313 1(3 .49 1273 442 41 15425 813 SupTwi . . 1350 648 213 41 4.8 X 113 6231 II5X 3!X Sitaa litem 133 Saaah 522 Mc 810 29.003 2481 173 (779 34030 278 3 7.18 5.13 47 9,927 '3 930 ... 23 1(5 15.08 .71 2675 ... 25 11,18 tt.1l 3 18 t8 43 103 11 TlNaHl 8775 TntartCtXX Ttneni 107 X TuHn 113 213 3 8 X 14 14 113 . 12038 ITS 77 2913 1)19 21 3 .44 (X 9411 7.494 1(026 21916 2138 734) 8316 93 30 - 24709 1.71 2108 Kaaat 13.2 lacN 2606 ate ttl 3 3 T3 8670 219. 11 4483 74.19 441 58444 43 1313 1.11 873 248 234 13 1483 8991 J nail 32 VsM 753 Ike 8.8 13 173 .71 ranfai 1X0 14.8 13 70.191 111.00 641 - 1881 173 197 41! MraaCpl IPaaaat 123 lain Mai 33 Wmini 222 note 273 WCMl 55 '3 MCasi 38 WW 153 103 18 211 132 83 1150 Om 331 88 Bna 7591 122 41 icon ZbSCf taaa Jean 25013 3 38 82 7113 23 313 597 375 1041 til 3 397 33 94 ,11 14 20.00 9.75 Tmna 6550 2925 TyooM Nil !2X t.48 Tytoao 4625 IU0 .16 Tyaai I73B 850 47 m. 79X 34X 242 5 IJ8 5224 ll 4144 5594 M Ijt 69 7025 41 IN 4 19,576 27 75 ,t 193 7,223 63 50 tN 2325 28 7.195 4725 111 X 2.46 30.192 55X MOO 123 1554 2625 K 2444 tJI 11510 46X 41 62645 55.50 48 5025 7,799 2236 44 5113 11780 1275 w 2713 7929 X94 471 2425 I3X MMI 1175 9.19 '3073 10)1 Jl XLCa) 8925 XX 4.47 3,973 87 38 125 m feaEnjI XX 1613 IT) 4.862 29 5(75 44 Ira 2975 375 01 173.007 2238 4713 1.49 6830 41.63 39 11,678 11.75 114. 1,787 4N X .71 13.88 tit 63 MrifPt Miami gait 26 1519 701 21 8975 48.00 243 a"! aa. (751 10955 fcSTiaiao ua 4"n tot Wei ItttOni a, hmTum U. uat4Hat.ll kaa 43 18 HoooaKi 153 23 J 323 33 44 198 4.44 53 138 4.75 11 1(75 78 118 tuna 3 2944 163 1075 12076 118 3 2275 1(75 173 Jl tM tM 5.78 .02 .0 412 . . 1132 t t at H 3 til XX 18 aaaSj Baocaaj kn (2 32 MArtll 10 467 51 73 IJffi 1.737 1675 - 1(71 573 I065O 523 218 449 24.619 244 41 1375 34 6X5 1531 7450 XX 8.545 50 75 tN IN 1313 3775 .. 4.494 875 M1A11 1X94 1944 .. 3,003 2213 441 IX .04 1530 891 141 1.323 219 411 17031 I.!!) "2 748 (177 B 444 km 288 643 147 54X 1.669 302 tM 6750 9.012 375 43 13 18 3 18 5.126 . 235 270 BK .. MaNEal 28 23 13 1.3 41.00 88 BMUTkHXX Mii1NIl78 aMftltSM 341 119233 - 6131 MHNlK27 MM'39I9 MeNl848 - 1.152 724S - 243 1313 3244 32 5,097 6338 431 275 . 1.032 319 .B JSP3I153.47 1267 1875 213 3 2537 431 11 aSPMl9l2 85 X CoaeTot 23.50 4.3 21 424 63 BViSPSaVa 1.8 3 II . 32 28 ttl 64.52 702 853 CoU 3 . . ... ... 1.750 1X8 43 1,434 20 .11 981 8119 141 1X76 447 aajCpi 528 1613 5565 tN 41 baa 3 313 98 27 6.93 53 131 273 92 22 281 103 1.495 344 1315 223 IttO 93 I3 212 41 23 til 404 tN 28 aa 3 775 28 1,87 7.3 273 IX .. 2454 43 tit 3 SkSPSalii1l2Tl 9516 it20000l8650 5747 Uaattf BaaMat 1(75 241 23 IktSBi aaaa aataadi 9731 720 .. 512 3356 225 1.0 102 13 161 1142 MJDStai W)HI 213 28 X (8 Bum 10.00 13 78 .. .. .. 742 3 38 14(1 5.87 191! .. 2 11575 72X . 6491 1142 62 53 119 1359 2:3 12 83 190 at 44 2X 14 !689 3X tTI ., 9.260 49X 417 2X .3 1.373 669 113 7 1.203 2.X in 394 572 I.4X 381 15575 1253 43 49 43 . 76X 13 43 84,762 13119 1)595 9436 B 47 1(54 319 433 S3 3 3131 18 2463 .. tapes' 2994- 1947 , Plat ttailtl 8544 295! 381 242 StrgCae iTHfR!) 243 82 829! TgCSCOn 10.63 613 9283 50X 1,507 538 12850 808 2X (669 8X 43 33627 232 XX 8 1.036 79! .. 3.431 155 IX 275 3 JI (72 163 63 4N til (3 tM 538 .15 7.656 TaCaao 1594 S3 21 2.002 (75 Taafta Tmaoa 83 8 1500 73 2Jit 337 tB 875 23 !52 1535 275 at tN USC 102 175 32X 102 X 334 40 IX 104 tktWril Mai aa 144 3475 VTIEajl 8 3 103 '36 3 3 1191 SPEnej US 14) 23 t3 5506 IK 462 794 TnBBtdl 3 3 840 1.18 H7 PtnaC 22 53 70 TOM tN 20 aa 1.73 175 NcHTrl 83 till 1J75 8.8 PaaM SPIN 8 15.452 1.001 431 1.737 8P0R 147 33 48 1.031 8 SofWTrl n im 59 15 13,542 03 655 676 SiaWPia 7! mm 6 542 3.X SmhA) MMKTr - Em hm im 213' 1X75 N 06' 163 RataXeta 1.406 219 04 4376 328 3.531 6025 . 341 11250 2 22! 13 t!47 122 2W 3 9507 38 .It Money and Metals Market Cowiav narna Germany Greece Japan Malaysia Netvtnda N. Zealand 3 431 16.162 IM PtWpina 43 3 43 891 38 43 Poland 323 M 401 18 2293 211 752303 148 73 16017 111 43 8 3416 1.18 8,712 til 1731 13 311 444 153 411 38 3 797 tM 13 41 41 Norway Peru Portugal .1208 .000447 .1247 Mark .1436 .4816 .002756 .1282 Form .0035 .0214 Rupee Punt 1.1940 Shekel .2471 Ura .000486 Yen .008727 Cur.porUS.1 Pran imi .9964 1.0003 1 7944 .5532 14.633 .0677 .0230 4293 1 6600 .5109 1.4921 .6688 86431 1.4998 .0U17'3 .1208 .000448 .1244 .0621 .1416 .4750 .002715 .1282 .0035 .0214 1.1787 .2488 .000480 008747 Fanggjt .2632 ,2632 Peso .104004 .104439 .4212 .4395 .1125 .2824 Guilder .4264 Ooaa .4422 Krone .1128 New Set .2834 Peso .0200 ' TJoty Eacudo SOU Arab Singapore So. Africa So. Korea New .0355 1.30290 .2656 5767 Rand 1320 Won Thailand .2410 .004690 Ftyal DoSar Peseta Taiwan Venzuel .0621 Ootar Rut Uruguay .001747 Peso Drachma SDR Spain Sweden Swiuorlnd .6668 Yuan Franc Ftusaia Saudi .5128 14952 Krone Paso Mexico 144 41 aa tN Peso France TJ4 33 Real rmBanRep 43 118 .0233 DenmarK 1130 1023 .0683 Franc Dollar 64.637 1(731 Sdrin; Canada CMe China ColomOa 3 1 .5573 Pound 41 13 1.0016 Britain 441 3 Peso Dollar Australia 211 38 til Curroncx Aaem 775 13 Spot Metals Foreign Exchange U.Mtqu laal .000791 .005852 Krone .1061 Franc .6196 Dollar .0302 Bant .02308 Paso Boivar 0800 00t4 .0201 .2421 .004630 .0355 1.30230 .2668 772 .1320 .000797 .005579 .1049 .6115 .0302 02342 .0800 .0014 572.36 8.2781 2238.00 ' 6.0202 16.10 69642 2.0765 36260 7.7995 285.32 46.650 .8375 4.0476 2055.71 Pra .9997 1.8077 14.778 43.46 1.9575 .6702 1.5013 573.65 8.2770 2230.00 8.0412 16 10 7.0605 ' 2.1052 368.30 7.7990 284.97 46.670 .8484 4.0619 2084.14 114.59 114.32 3.7995 98150 23452 2 2614 88660 38001 9.5750 23738 2 2753 88860 3.528 3.541 4990 126400 49.80 4.13 215 97 281600 .7879 3.7506 1.7325 75750 125400 176.94 179.24 4.15 213 20 281600 .7675 3.7506 1.7340 7.5750 9.4214 9.5339 1.6353 3308 3316 4332 42.70 12 5050 125050 899 0000 896.5000 1.6139 NEW YORK Alurwium Copper Copper Laad - (AP) Spot nonferrous metal prices Friday. per t).. London Metal Exch. Fri. - 71 .1 earns - 890.0 Cathode tut plate. U.S. destnatons - 64 66 certs per b. N.Y, Merc spot Fn. cents per b. corns 2c - t, rkaverod. Gold - S270.80 troy 02., Handy - $272.00 Harman (onty Gold my oz, spa NY Merc Mercury -- 1150 00 per 76 Ptann - $605 Ptaanurn - $609 fc flask. 60 troy oz, quote). quae). N.Y. Joy oz.. N daHy Fri. - (4595 Handy S Harman (only daiy Saver -- 14.596 irey oz.. N. Merc spol Fri. S4wr N.Y. Merc (contracl). spot Fn. available. quoad, Money Rates Moy PnvkwsWi 950 Baa Funds close Discount 6.00 Fad 6.25 950 6.X 64375 473 5.13 548 532 553 520 5 5.07 497 500 -year - year 511 40 5.08 538 Ubor I lamiBi FHUS Coat ut Fgnda, 11ttt OWrtct EII.Nov.30 FN4IA N 1.11 463 22X SaaDITri 1.44 -- 4B Organaa PaaHTrl til 75 Nuaal RUt til 3.61 IM a Pnact 41 18! 5975 43 43 23 73 453 58 . 72 23 1327 1.017 . 252 337 1711 8X 375 - 12267 CERlt IX . . 222 4038 mm Nebon 41.11 17 53X 2000 113 5.8' til " 11525 6.6(2 423 Sitae 6fcar (MaTi 53 13. '4 22X H " 65.18 IX H 3.X 3.41 1550 63 23 11750 77 2153 46 50 1.013 CFC 4 '"4 WlwSod 2027 5531 18 14,130 B 44 730 153 J 3.1S 14.63 .17 24.13 3 3 911 24.06 17373 209 21.13 (7! 7354 3444 1.1! (31 - 737 153 183 434 1.19 1.13 5.75 .17 .. .85 631 (63 58,3 3606 1294 Italy 44 5151 2453 la 1.X0 8494 UNI 210 t3 98561 1XX 47 a 1,179 325 Z3 TMM TMa Tow ToW IX 4,i 725 M 31 17 1283 46.787 44 Jl 27527 451 13 Ireland Israel 753 (754 3153 3994 1775 144 -- 44X 10.232 344 41 8 7.S24 125 17.220 1.53 10.8 1X83 136 2713 55 401! 1800 88 2519 453 12 - India 139 418) Tlfaais ,S 3511 950 143 ! 1147 YTSMI 8 638 372 TVHrt MK 6138 29X 211 I8 44214 441 4975 347 Hong Kong Hungary tl 33 lOCeai 713 2975 44 83 13 23 43 3913 43 438 48 48 7.41 t3 04 3 48 11072 444 111 297 57 B3' 611! It 723 48 1400 " 1044 'm - Wm - 1053 1(3 1124 97(71 "' 'J y?1 m s m f J" tS 423 . 1483 tl.N tN 104 19 13 1012 48.50 50.75 BnTaeKTa 275 MrMl 4 15808 1(81 19X (750 IMAi 47X 435 ,3 1.626 Maa 282 21373 44 --141 77551 4089 !3' 15 092 11.954 319 3 18 4J8 43 72 93 61! 113 TmmM i.,IJ 8, " B m 112 ' 106 375 33 43 SIM m 1,02! 24475 11,38 736 77fl u6se " ,iS 3.65 53! 174.8 X X75 Tama t4J' K83 10(1 III 25950 70 BtoaochT (0 43 8 XX Tadaatl na a? 2425 28 Hew a HM 14.19 Trato .N 11X FfcaPr INriaji tamal -- 51 HgCM Belgium Brazil 73 1.N 62 13 52(1 18 18 Austria 1694 3725 15 479 MoflPat boaua; VWX HUB 11.083 423 MSKb 913 8 793 J tit 4445 tm tM 225 2.13 Jl 41 148 IX S3 713 11 23.X Tm . " X 1133 3302 03 4444 11544 '6294 5CX 7S6 4 39" 950 BHIratl tN USaanl 12113 141 441 4aa 130 lintel 1.995 t.ffl ! 9.0X 11 13 28 1.47 1191 W" 7S0 6.864 .H .3 1.4 46.X 4550 m "V . 153 til til 13 113 S3 94.91 Tomtit m 58 48 82 48 ltm tN 850 33 t3 1941 1143 4419 00 X.75 93 7.183 UtfiU 3368 1379 7.019 r WnCM DaSyil 22.902 US Ear 7535 273 215 ,,,,, til ahaai 53 4 SI! 1519 1)X 1,35 8.655 . 1719 4494 30)3 7,995 49 3(73 147 48 Jl tN 4385 141 1.61 2311 6241 4t 45 tS XX 1281 . . 278 43 41 3225 1290 3330 77 10.13 1(75 1725 24.199 6IX 2.77 UtniSI 213 1813 12628 34 7,571 25X 1JS 397 32704 TMm 375 Toaaal 183 Tmaatl 33 Mail 713 Jl - 2163 202 4013 3525 (TO 13 28 4431 161! 3925 2)19 Ural 0tC( 11,125 kmrnt pnStr tattaa CwlrSIrl 4794 II ' 7199 5625 OttfttMl 1.11 151 3276 ' 4.07 Cat Tessas TaoSI ToUaai Ji 2.82 IB 3 10271 2591 TO 1B .tl 38.75 Jl 46.50 6253 ,H 257 27,095 4525 1.N til (593 7863 '7975 2775 1.75 103.706 5.34 13,390 UtdTadl US 318 48 13 14 2934 29 19 7542 6171 .76 85X TftW til 4) 16,048 13915 440 13 2775 Of 207 27 DmaE t.44 1332) PSi W!Kll tiX 292 731 D4A0aa (3 24,782 1.83 31.53 USBtMO IM 831 Cnxaaall 318 .74 1394 XX TJX 71 2069 Aam I 41 1713 13.06 XX XX In mm Oj 1071 Spar 9. Evmgi J .X tN Jl ntissBtwalcat-mco- lequesl 10 XX AtTia 141 18 7 at or lax youc 288) 42 38 7(94 2175 wiaal Editor al Jl USKJa Atnaoi 1981 1173 him -- USTkO IX 23 372 MO Co 1991 41 113 7362 33 23 Kaai 736200 til UK 833 TtaoMl 71 3119 Daatt . tlx til til 2044 18 9.3 1981 W.806 you wish lo add a stock or mutual iund to our listings, pease contact the Business It 1.677 t3 1452 33.53 395600 153.100 70.807 144 lm)M 0 000 II 38 352 0 0.06 tOOO 2031 6964 7(3 013 27 300 47000 323,300 9 29 5 88 0.00 0 0 14 46362 17355 1423 0 WADE 1S7 100 -- 19 8 2) 14 Taiwil SUNT VTIX (lit 0 09 06 .11 331 Taifoai 038 5 009 0 26J60C 562,500 ttl ttl 25 a mm 41 Taaai 43s M&N LGO Naa410OTl12O5O tM TaaOai 025 004 0 3353 adRlFX 39! 18 23 1175 2,100 mm 3325 273 373 13 0 72 tTI 441 1713 275 CYAA 2,300 33,700 ; 1(693 tjl 913 1067 400 161 KralalCli ... 43 IJD Emai hmn 03 1669300 .95 im Jl XX --Jl 48 X 48 2590 JI 16.06 Jl ,931 l(X ' one laua 425500 40 2B.75 1131 25.63 B 1(5) 25 X 272400 15.00 6503 .7) 24.54 22X X SftiTcl XX 2350 ken 1.2 1256 oa 3031 8263 talTiet I Jt TR 135 IS) 70X -- 131 cnoe SIM tcraeoP 5081 tM tM 43 .71 6250 44 S3 13 S,78 48 5.X 0614312900 CMXX VCsmat 6 06 43,13 4 58 o 0 13 33 0 43 5 58 22 22 Cfwjs 0 13 0.06 0 06 o 0 006 rfCS 0.01 001 Uvi 269 126000 4938 16385 6056 .09 313500 2.45 24.X 236 (X 327500 141500 194 (.IS CSAfl KLMK SartoCt 2.62 1.35 Latlna CALO j FLXP 3475 t.58 4551493600 25.25 Ban Oawk IpiCTX BJOS JJ 2.48 215 2645 4350 3031 100600 3,0) 410 55X an -- 3963 X75 SunOanl .. 38 2300 loHctni a 22X 175 5125 Um (Jl 35X fcoSPI 161600 4! 206 525 Local OTC Stocks J4 4775 SlHftKo 7,061 Jl Jl 25 -- 30.06 BholTI 45.00 tU 1,00 299IX 11 X X 569 SOS5 1.5 2.454709000 tjl 61 4350 34 81 3.35 X94 86 1256 SOX 350 VgdSdl 7289 47! 10.745 34.8! X 31.81 S6CCo 59200 .62 31I07OO SakMSf 2(463 37! 18 XX Cos 3281 Ousatar Eniai S 15 8675500 8700 34 him waaa i 341 Mat 211 MUSl 272 toeal33(2 375 Ml l SIM 234 hiatal 143 1056 1613 140! 1475 1775 5044 111 2944 Ltmjrf 65 69 12 88 21(0 5638 32 93 8000 27X MCa -- 44 Kioooo 11.970 22511 43 475 49 444 418 Kant 1088 19.06 77.0 11231 15.38 3631 128 51240 18.94 1,5)4 Urn 37,773 JPfllty 1.7 51 40 44 88 --.3 12 41 3.X 238 13 33 7.48 1719 111 18.658 knoga 14,070 353 3 143 tH 13 41 -- 47 MwttHN h u -- tt -Jl XX 1.2850666400 281 -- 41 1175 29umi I 64 X 30 7.13 117,033 112 31204 to mmtf 131 75 81 23 138 2.007 43 3 ' 41 365TM 5.09 1158 46 S3 133 894 813 744 4.3 nscma 433! aaa H I48X '9 27700 3549 1975 H 3 I 3 48 43 -- 294 82 4281 411 119 21 7700 12395 803 2744 --13 233 813 43 33 33 1(920 11 hmmtl Ml 163 .3 413 43 1953 618 93 23 42 2373 7278 1852 893 IM 48 1B83B 8 14 123 1013 1363 13 20 43 706 11.002 IT 43995 133 1J34 "nail taM 77857 7.432 253 7327 14 -- 138 73 108 1954 13 Us 32 UaaMl 53 tB 23.702 73 748 I S3 H3 198 313 33 402 KSCp Ml Matt 4013 563 3500 11 I62X 444 iIMM 444 aaaatl MCpi aattt 78 hm 213 Praacal 878 Paaatl 1023 PM" 873 231 12200 13 2500 2744 13 X Pnal 735 3 28' 69 1543 7.711 13 113 1493 33 273 .16 452 X 331 ams 54 IB 475 23 It 52X 2178 '85 Bjaft PttaaT 850.48 231 til 83 411 43 9 3 3931 12.841 33 3 3 411 21307 8 58 8350 Sanaa SWImi ttriaxi Suetaot N .44 8 50 5425 Stjnao ttON 28 23 152 Qon 24 38 Jl 6308 XX t.B 9.092 Ml 897800 IMGoi IMIt tX 3975 784 458 MHaaa 2.7) 07 45919 483) 2321 113 43 05 8363 3475 132 USaUW 475 Duma 18 2' 1517 1133 .11 4J6 74600 14.936 10,781 43 43 3 07 1J2 13.856 I97S -- 1250 4 55 3 3719 584 253) 1679 41! 483 11.917 Fndo 2525 23 19259 9 7.50 ' 730 219 19392 244 -X 77200 13.63 9.X 44065 112 6.31 24 53 .12 --1.11 tankCov 11.19 iMOrsU 997 3 148 319 152 44 .. XX 513 Skapi USAMvl 33 43 4685 165 SpoeSni B 7.467 69 2638 SnStp 43 !. Mm 47.70 (40 22.X 17 6 94 Strfatl XX twtSW 263 SaNttia 243 Sonaletl 367 411 108 WOO SltVlySl SMat 13 44 !8 7.75 6' X (13 348 194 51300 3500 2291 323 98 I 3.31 It! 2X 41 Salt! San 4086 '144 SIT 3.891 I2X 500 ScaliPt 12952 SMlr3nilt98 25.421 Pom I 753 841 Stat 12 103.035 2413 33 UllaPh 32 (13 -- .11 43 53 tTI 14.36 294 mm 102 78 112416 55) 13 11 21 1113 4N 4H 15X 47 5475 .3 10596 123 'J U19 571 513 1)93 478 732 375 911 29000 48 22414 631 783 32551 Oattai 41 -- 7217 84 393 ttl 43 63 tN 3 33 tN X 3243 2 41 12522 (4 494 XX 423 7,926 88 1481 7272 91 4781 1(3 350 2032 3X 103 13175 14X 27.892 OJoati BtUaOl 12 13,410 441 an 43 1S til 3 25 50 sm S7X 41 43 Nnat aanetl 8570 13 111 BoaA 43 47 .3 103 58 394 23 3 3 623 38 133 875 72 3,779 knaal1X3 41 3(1 112 48 43901 18 H3.-- .323 2970 (079 18 3 33 43 113 43 255 234 103 422 86 Nal 453 375 11279 743 t27 313 793 32.32 3 6J2 StUa 82 3 3 8636 a 23 47 ttalU 38 575 naani 831 223 19 83 43 H 12320 244 Bngati bums art tTI 4T44 1743 975 B 591 T23 S5O10 G 123 3 128 375 444 j 8 BM 313 973 feOaai 1413 laaaail 813 Baami 1X8 2532 7.18 43 43 MN0 423 18 7575 (63 144 -- 33 4N 46 23 18 1.72 UbOtal X 2 148 1313 13 1483 89 II 4791 431 133 7200 -- LaaTdi 8372 23" 141 (9 tH XX 22 63 1.154 213 243 16431 hnsnai 27.823 5784 8665 3 I 813 1 14 MX 204 Eartoi 147 123 813 BbAjBI 18643 113 9243 10! 193 33 3 41 17.031 237 I1X 44 2475 7475 (2 1322 43 X 612 Llfae Lmd - 733 576 3319 742 323 612 XX 185 PkMB PnTt PitcWi Paaaaat Uaartl lUMtl UaaMl tN laaaCl 88 118 EiSMBI 138 212 Ram 1453 13 113 FIEar 28 PMO Unan 38 I2X 3 7231 3 2775 8313 PadK 2 25550 PartSfl 14(85 .. 47 13 3918 163 tU 63 3 353 7.44 3 2X 43 37.63 3281 43 98 41 242X 123 tt.1l 107 1.115 384 58 44 !4T 11 3 13 113 44 2653 5! PSSIrU til 113 1273 13 PQR Path I 2,482 4275 138 578 483 1275 1531 72 I0X 7224 fiawi 123 103 613 149 75 434 919 523 17 179 Oroatkii PUT 13 .49 788 M OrtaH 11 43 .11 43 .44 13 113 44 122 .11 EvnSut 2734 SnrTkai 73! 10)8 2613 3! 16535 532480IX 6.805 SinMll 88.755 163 (958 knaa IX 19(3 3277 . 9427 XX 10313 136 375 .77 163 1391 3 2250 05 ttl 141 53 966 745 83 19 1.94 93 I3X 9932 113 2475 411 213 33 3.412 7JX 80.274 Pmnr) 161 1241 43.13 4650 6953 3012 InT .17 6.75 3561 J4 394 4563 UoMP .. 15 EncMo 83 43 3.X 14.980 Cvlaaa 113 444 223 43 3 53 Ondol 3 IX 13 18121 83 8.4X 1.77 3700 350 142 1013 3344 44 30 1.122 227S 758 179787 IX 5.75 43 43084 19657 laaMl 561' lam I 413 S 13 122 1.77 4.14 27276 12 250 3049 54 1753 2550 7861 . 1750 9461 13 214 laaCal 350 173 15321 !9 X75 LMM 3 43 1075 baoB 59 2450 X Ol .3 13 441 513 06 KUTal ttl 17(1 438 2230 XX 2294 391 411 344 13 34 513 142.00 63 hatart 163 Paid CCO Pkaai Pkafsri W50 POfttni 7225 hmnf 313 3 8 S3 4 3 Nntlt ' OtiSni 08at) 23 728 457 527 4456 32 XX Statoul K78 telnCll 1744 1JI 13 XX 2250 aanlt tlmfl 4N 22X kaCai 4H 4250 144 8300 Oaaladi 8311 ISM 232X wiWCl m 11490 (024 mrM tN 494 !9X JIJIT 411 143 13.602 8363 97 3313 14,575 3 bona Caiawi 144 48.516 25 444 l 265S 215 Mtat 2731 225 719 IMarOlf IIJ49 67X 2486 3.2 312 33 4363 1313 laHea 83 12563 41 19206 144 (48 CMTia 553 aaawll antTIII Ul I8IX Oafonur 9879 411 X75 taoaatl tHSa 41 3 N 17 1525 13477 BtaqaalalOSX t.H 433 147 653 '65 '3 41 13 13 444 2268 X NaaPotl 193 3 12X 16 75 41 297 43 8227 14209 241 50 16 124.8!) 123 Til 73 I292 10.899 5X 2147 25 . X 1(900 275 - aMn J8 96468 112 9X 27 2 Can! I I0X 250 16X6 1(2 4038 '9 6 44 13 437 45 66 00 3291 7958 128 4.75 CneaSitB OanCa 135 4I 1033 4 19 tN till tN ' 85 tN tl 9.023 441 113 363 144 4 19 7900 til 3 3 6419 9625 231 489 48 50 93 716 1432)7 6263 2381 27X X 28 NtartPI 3.77 9,416 23 3.25 til UMPal 19.224 99)2 3388 94 694 41 850 CUM) 117 HlwElxjn !3 48 tN til 75 1.11 773 TIX 263 40 63 111.00 27 32X 29.54) 14706 J1 26! 104 152 75 37 19 UltwIAK 83 631 7X 141 2250 19X leMIpl 4400 tt.1l BttUPl (Ma 10612 173!) hOHCa 4B 28.619 152 !013 11963 kanttl I7X 22 Nahnj MraCo III S3 88 34 JT Ttl 141 CKOMl 1836 377 355! CaaaT X 215 881 7114 3 613 1475 9.830 taaoT mmm X 24X 1.895 IWCali 76 14190 13 Praia NoWa IX 13,172 13 Jl 41 71 11370 44 tN 110.375 4.1! 559 209 6! 2X 27N 234 16 42! 48 40 00 15215 9402 119 117 69 422 140671 IN 123 44 544 DHjaaoB 2I2O0 IX 66 50 1319 2' PljftM Bawaari 4 17 350' I65X 46 47! J8 24 19 14.747 NltPnt 78 54X 413 9.777 Pami MSrai 9IX 7.671 3 11 .11 12210 244 Jl 1 72 9X 43 '5000 1231 411 11X1 162 X ttl' 572 X .74 5.31 350 tN 40547 BM 78(3 403 84 11 UrtSoi 17.00 H 7.110 tN 1381 85 99 294 11.934 3125 15314 9425 1913 ... 1.44 X 141 162 .43 24 38 10(3 53) 37S 644 73995 49 44 Haw '8956 IS 50 8175 tN 41 9.733 1072 fmml X 254 16203 OaaS mmmt 63 475 78 OmCM I50C0 6.525 20X X Will tana 1.75 23 23 Mai 9 63 1225 391 H3 M 17.50 54 1(995 11)1 1400 44 1)13 14.174 49X T4X 35 S3 4.735 70694 DOM eUaCa 37,123 42 45 184 avail 256 141 taClttl EMM 4830 7.150 438 3007 DEF ttrt 11 13 213 203 4!X 35X 1175 4475 127X 7551 2775 291 2022 IX 24)1 31 247X 126)28 11 202 598 21 1450 If' ISM 41 173 11475 aral afctl 1675 2790 19524 5563 75.81 CtnaCpi CoaUl Praa 2738 117 88900 82100 Jl 11 3.X 68 32 11 aK 294 4.25 91 XX XI9 1656 10 38 369 1325 4388 I9X HvSU 2,991 fits XX XX 1320 (7X 22.582 10613 6100 3,601 277 NKESyt 57 (81 214 X 55 7456 3631 jh 15.90 613 2101 ua Doralh) 531 71 63 513 .11 26000 16.181 4425 10.092 11 48 45! aVUinl 511 12! 2141 2tC ant) aaMiHiiakj Ml 5)3 43.31 5.11 35 ua 25 4451 MOMS ttaOati 7294 250 6864X 15.50 41 41 .til 1.11 52X 39 168 1001X 2650 1014900 4685 336! SwCai 1011 17.75 Zonal 7813 2750 866 592 37.1X mm 31 UntW 50.I94J4 3963 1.18 21 7925 62.44 3231 IX 20 75 448200 47.70 52 10.352 58 PlllM 9569 29,301 3200 2.'S5 Bret 14! ZkKlScp - MvfK 175 08 Jl 8325 1(19 tl! 17 til 322300 2836 .44 53.13 7025 WalMait 107 3256 H68 655800 .78 X 45 3213 1.4 X 14 1213 X 41 44 103 .11 34 50 228! 66X 75 753 21900 Nortili tN 53 1944 41 2887X tN 25 1J4 IX 213 HoaPat 4919 69 2906 KanPal 6038 9X til U 24725 em Co 757300 38700 .48 257(1 85 486200 4B63 94 202 600 1.73 2681 2811 2319 856 1613 6,645 3275 6263 WaMM las XX 215! 51 94 UldhlttlGs 131 1125 XcelEnn 352 62X 41 6 13 4122 JS 3100 WoKai 259 BWtn 105 Ol 14.63 ... 913 94 2589 15 1225 6.81 59.X IX UStcBcp 80000 2(3! 1356 -- 41 50.75 1731600 PSE8 WW 3550 1195400 1.03 16,706 4N 365 --1.52 35276 5750 3425" 5(31 (Ml 0 52.81' Dotal tl ua IMoaPK .63 54 7)44 4l.1l 1638 ISX 178200 96X Emaigi winm toim til 638 2250 36084 SIX 5883 .3 369 SiSal m h 5.63 1013 94 26383 -- 4.20 -- 11.85 10.63 4475 Jl 45.45 1.01 2.37 -- 39.29 -- 10.14 -- 4.20 -- 11.85 Natmnc Scowl 2550 45.45 1.01 2.37 -- 39.29 -- 10.14 NatrSiin SEMI 7 50 -- 1.03 M -- 1.59 IJ1 3313 .55 .46 1.05 -- 3,41 -- 1.04 -- 2.13 -- 1.22 -- 618 -- -- 1.03 1.91 9.35 -- 87.24 -- 13.94 -- 10.50 -- 149.79 6.18 -- -- -- 303 Chg Chg .75 -- 52-- 2542 tOS til 205 I.N 65 75 62700 .69 2040700 103! 248 iZ 13600 5681 2936 2 56 14.99 Jl 5275 31 31 66 00 1J8 (044 3589 104 50 7994 215 6,457 MWnU 5675 1981 11.126 one COO 19.815 n 10.714 11000 41 3S39O0 24.629 l SI m 3)1 II 78 589 1.8 12050 226 125 1750 1.59 511 111 13.756 17.19 26.50 1X00 X 7.664 2119 4.74 2538 BrWl SI 16,756 7 00 7819 tail CenWp tN XX 6 4511 12294 3.31 2.56 3712300 57500 8588 01 3575 2.44 2788 aMatS X 28 385X 62 60X 456 67X 4900 9750 ..:' 23 3019 5.13 lt83B IriwOl HkmTi 378 120 InLio 41 9.88 4(75 .44 1138 4 88 kwjPI Itnao X Chg 81.91 55.15 -- 2.27 "I tat 4sm mm - HarttH 1925 tN 5581 28 44 BM tMtn NSCM KB 916 PttfOMI 7934 256 IfcKHtOC HBTY JS 23294 til Jl 1619 IX 34X ttl une XII 33X 33.066 36 25 6952 X 48 77 38 IX '1275 2638 Htllipare 219 .ttl til ttl 43 63 12.69 533 2568 7.799 3275 2800 8)10 12.793 1441 220 44 !)! 15126 97 50 ctj Jl 22,759 NllmClai ua 11700 241 UcrwiTl 5X 5270 122 1431 wisa tjl 321 94 X tjl 00 YTD Chg -- 12,175.88 aKyEat 1331 11,429 2' 5413 11 1919 3650 29.392 36 54 3394 15 13 MMt 164 BMl CorpEBI Com OtaCIlt etMjEl 92 1.11 1252 111! 48 ntt 493 Omaall 38 DSrTiaaa 413 50 13 19 7063 JI 25X W 13 DMCOII40I9 263 4JI 2' 464 7050 2469 US X 42 25 26 38 16445 34X 2063 6.475 2722 428 20X 9.790 111 3.542 239 11175 143 2613 BMKO Bt)M acIM 1.71 116X 88 6u 4350 3175 4N Ma 7915 263 2119 17 439 2013 13 20.407 275 13.967 3425 12092 --441 .4 33.11 7500 5613 XX 7X DM 13400 203 1325 63 4J1 1B (IB 448 223 411 7249 275 TCai 219 X6X 325 85X X . X 27475 Id il I7 ntni 11.440 9.781 mnal H 35 54 Koaai roanUl 27X 121 2025 lUIni baMi 13023 1175 farSPK MC 1.58 BSlM pi 143 13569 tat Jl 38 25 X X 19 833 144 4S5 .X Curtail '2625 CftaCst 40 00 XX Cnai 21.81 Crap 08 BMW. tM Jl Jl 225 XII !25 CmCB 2)103 70 Pari MN0 31 .63 8684 2653 die avM I4X 15,687 CrtCp XX OWtni 793 CnoMI tOlM 50 CnM amiCn 5394 kPtaa 15.427 42 414 4013 8,142 6025 77 1211 MBNA 149 '3650 129 1531 2725 4875 6 828 44 00 14453 X 4175 CaneCa 20 75 7,542 .93 7538 WoSml 43 CaxEFI 11013 5.35 5.X 71 14 Caamit23X B .tt JkajTala 35.94 m (25 J) 1X63 441 613 mm I X 14.50 JI ttl 1531 643300 35656 tN N Jl 13 50 X .76 tjl 00 1,726 31 traVnl 4956 46X 23.527 513 537 1050 42.9! 76.876 37 .7l 26X 36023 3.72 -- 44 1594 4 6835 (81 2650 10.777 54 '4 75300 129 95 Oa 1380400 123 XX 73X Alpaa IM 567 2256 29 69 10,786.85 2,946.60 412.16 656.87 897.75 2,470.52 1.320.28 483.53 aa t:.91 3506 33 75 Last " X 7388 6430 Name Nasdaq Composite S&P500 Russell 2000 Wilshire 5000 175 20 6513 49 25 PMpt 3925 SOSyil 49 94 8.44 1.416 97 21 88 tJI 44 1250 25 625 um SBC I.N 1288 3.063 19.X 226. i Dow Jones Industnals Dow Jones Transportation Dow Jones Utilities NYSEComposite Amex Index Prices tor 100 til 1325 7)3 319 121 42 tVaaa aJbartaa 414 ttl LftllM 22 99 412 I7X 19.36) IKM 9,775 2231 102 3625 11999 32 25 1144 10.88 44 02 42 5) 24.801 11(63 125 5518 .53 60.411 1580 Hmai (X (X 179 1513 756 2250 364 67 50 5.0) 1.41 3 - 44 IB 44 X 1844 3163 796 93 SIX 11 6,342 19,674 3636 36 38 7,670 2.1 5575 106 94 75 X 54 4413 4550 7585 .47 7.062 1J1 20750 811 3.73 til 5 308 31.00 22 29 1(75 54.00 319 2156 1044 IB 4450 6550 44)4 13 56 23372 4313 hWIPip HUM 82,789 55494 til in HUWl ., 145 Jl 530 10.75 214 3613 321 48 299 3113 2836 til 5 0) 3(25 14.705 1431 1191 6,570 6725 2141! 11.112 11,190 - 47 2575 117 23 106,103 51 3 00 um 3.22 .47 9.88 744 LovSt 1931 1125 1538 PatM J 431 HI 271! I4 86 Prtfle Jl Jl 4309 34 25 t2S 441 33 95 5194 62.00 Ji 4163 im M 425 Ate 50 213! 47 31 til tacuml laoml kcrtll (1 6' 27.94 18 94 6763 11922 25 00 317! 23 00 t.44 10962 .11 10089 X 8.437 14.362 19 1713 PMCf 6.910 50 94 4N 12710 Ul 109 46 60S .71 17 877 44 56 43.50 29837 06 30 75 1.11 1236 53 9.709 ITCM 4 503 UttytUl 5450 6,863 750 - 73 38 016 DEC .74 1.369 X3I 2254 246 Jl .. 1331 1650 27 223 JI 1.42 41.963 14 19 80 50 .71 12 3094 212 41 3X 04 22 56 Ulmftl 1709 15,746 2263 8 64 3! 5 44 436 l4y)(W 27 96 55.335 114 1613 4 19 925 37 51 2133 469 89401 18.06 3069 30515 9 tN TJX .1 36 00 1681 48 4) 44 172 IX fH! 6025 J 20X 1.585 12360 17 00 75 00 11,570.29 im taSM EetOl PQR 56 38 2938 9.643 114,155 4UaaTl!45X 9263 Uani UtjgSa 06 we HcUm Low 14,734.25 - Opening Yorti DnTca 4375 UttMi lomCtl 47M 619 1630 (Jl 3.997 IKat 94 63 268) 9036 B X 14725 ". 4N 201 UnetH 4463 149 62 4J6 Jl Hi 363 .12 t.N t4t 17 99 OMkt Baoekl .48 25 50 21932 1794 4N t.8S 29 674 151 7830 1131 1175 116 9955 12348 52 75 t 103239 122 6725 6306 123 7050 27 44 LSLatJS Uattdl 6 97) - 4225 10X CtnCaai 13.314 1 75 Kne UlyEl 1643 17(75 CerThora 29 1650 Can ! til 7513 BTacks til 11 7406 53 75 J4 1025 17490 517 3 58 IJ8 52 .11 323 48 38 12X IX 50 8363 22X 40 00 3696 331 8.762 17.94 4938 772 33.171 27 38 XI3 89 X 57 69 10275 636 57 due XX! Jl 1425 .11 1.25 1.75 178 6563 4N 471 13298 8 051 12231 1913 1131 7.75) 49 Camtll 1088 26X 13 Huatal Caapum IB Jl 15 44 Hwotat 47 H 23 44 5731 131 a ' 475 a: 530 3475 1J4 CaaOrail65X 323 W31 3625 12 00 5169 I25X 2794 X 7.469 94 43 3894 345 J 3350 XII 6X 6356 lattrSfl 1975 6650 69 82X 5463 B 5550 KlMll 10 56 00 1875 84X 1.N Klnaftl 23 50 BWHl Coaeal 1)X 30! 5219 297 (577 7.704 10.137 IwiPa 117 17(75 23 74 1975 49 198) .11 4575 352 5425 19 06 Acuoa 225 Mfcnj X (077 1275 2,365 II 72X S3 226 til til 869 47 44 950 XX 70 69 6439 (X 1a 11.868 1.144 X MVKa 323 185 17 IN 4200 tU ACM! 1059 7325 20 44 Caatl 10 44 KJmoCHt 307 Jl Jl 7,336 .B 47 67 250 - 04 11.1 37 56 Ctna 278 11 51 27,247 8.25 1.040 JI 28) 14 279 15.50 16066 7 !3 18)04 Jl 2513 HoiaritMIXX 192 22,732 24 1J1 43 75 Itntf tjl 3i 74 150 6694 t!4 HatrPl XX lijs 58) 6.829 tOt J) 13963 lot X 7.63 13.076 DBIOBlMaiaiR Indexes 1,043.46 5,132.52 1,553.11 614.16 tm 1.11 5.69 tJI 21 1)13 OWtMn 11278 688 2425 1347) 185) 441 26X ucantgf OMR 13 261 207 1575 340 437 MM 44JI Ya 1375 2556 8,158 5319 CMaC Jl .31 1125 .44 3968 1.95 44X t.U 5S7 334 2959 250 16.858 6 50 .11 1006 13)16 1811 S3! 22 75 117.333 7372 699 25.38 27 82497 6) 22 88 92 82 4.25 44 123 113 10.38 Cwdi 2313 850 til 5644 DacKMSjaiti avian NOVHMBiaiPl' OCTOSIM , 9,654.64 2,260.78 272.37 575.01 830.05 2,288.16 1,254.07 440.78 4444 OldKM 21X I5X 1994 .81 5450 3625 83X 3,414 .11 Cttai 46X 13X7 .17 til 49 X6031 ).)4 10 53 42 38 4183 lanm 42.63 35 19 2) 00 1731 41 9388 2.807 2925 ua mCa 10.304 MntlT 150 NompO 215 - nn 1(3224 227 1631 17.769 .42 1556 33,052 II 30.00 2019 .11 4,037 8900 43 63 469 45553 t.44 NorttWw 2)50 1706 91 3206 1194 (Iftap KlllM HM 944 til 2275 B 1.N 4009 1331 NorfkSe .. 35 J4 UK 00 17,480 27 2325 3625 Ems .11 6250 OcclM 3981 15 13 4350 96 Jl 7119 4a Jb 66302 251 2725 27 7794 DmdST 2744 4341 19 19 5350 22,533 -- 1.11 10.92 Cacol hrEl 1634 44 25 25 10.83 (1 IJ1 IX 20 75 26 50 1575 5269 12.805 4794 7140 21709 (Hi $923 161 20)1 "lOiid Ul 10232 MaOfta 156 X ' 2900 wlmil Jl Jl 231 35 KCrrfl - .89 3934 1244 4!M .49 1,090 3306 620 26 86 75 963 28 - 5 633 986 72.56 143.429 1913 245) NmCpi - 06 22.75 M Otm 475 lall 12423 ua arani 1088 a 1444 Haaro 24 31 406 (Ml til ttl 3 1100 44 25 a 10506 31 1625 Dtp 78X 24.753 1331 DnOl ' 2.82 4438 44 1J7 : 8513 IK 1583 57 10550 2925 4094 2600 Mtta 24375 10025 122 .B tlJI DaurTB 219 w 25 96 94 5019 Jl 886 B 10149 5)31 3163 74.75 6050 QttCaag 53 00 DtMC 3 636 SEI I Mm OaMf J ME Jl 4 73 OanOfn (HI til CaMM 253) 49 81 46X '48 06 33 776 ( 12250 JS CtMKJI 722 X 3150 .87 75 63 G H Jl 31 1 25 2706 1163 JUfflM 9.074 11551 H IN ID 219 93 963 .11 28 19 68 00 46 M 5581 25 28 9 63 Jl Jl Jl 1075 Mil 70 4319 2938 56 75 1531 t06 6455 2994 4381 7044 11 Cement 2094 I04 60 91 Cmne ConEd tUI Ijt 104 451 NX XX UttMl War 11 2' JKl 2237 10.966 4375 2350 131 8931 4381 .0 tU 95 3225 9.596 31 88 701! 1550 CKra 34 06 75 2)00 Jl CMlCtaa mat Urn) AM 321 19 Dm) X 36 91 1763 DEF " 57 69 til Ceart) 97 IS 57 1313 0U ABC J) 151 D) 10,135 Jl f ftlUC 24954 89 5388 35 1250 26'7I 415 2088 FeiEM rMakl US fMM FtIM fctirtjb 00 358 8313 23M0435-3S3S ttl til 5)1. 184 478) 9931 11 3325 Eankajl til 4SW 133 19 49 50 .11 DaaCf Market 11 1356 H50 3)94 261 8,546 5106 2956 I 1X25 IctWIBI 87X 10,957 136 93357 1544 lepra 124 33(8 24330 28,421 mm 33 75 00 191 75 hmn 55 88 law 252 .49 Ul End (69 1913 SH tjl tS 353) 2100 I .82' 12,792 65)1 10.057 1.25 41 3163 30)1 136 20 25 '26 7,760 16 73 43 13 '.3 10.900 14248 B EH8C0 4059 5913 MWl 57071000.00 31 9075 8519 Jl -- - 83 3350 Em CKtfCC 453) B KTI 3238 DS3 NASDAQ ASETat 6713 4903 IJ8 1N0.N ttta 1475 5) AM 4301 2 58 6)3 1.0 4506 Oaerpi CBCOM CgN 7419 460) I 2919 176)1 139 2 75 1356 CnJll 7850 32 63 mA a 26 '93 21.00 37 00 4l 264 32 50 1019! Caw 4N 257 50 320) 1831 AaTgee ATK0S '2375 7325 ES-i- Asa! ttl 40 44 CatOna K'S 5231 498) Cans? 5125 iaphMll taSouDl Usui 59 Camd 55 50 Mail 25 50 tCxfSi- 3431 53 33)1 Jl 49 10375 56 7335 53 301.368 6525 14 50 6625 111 2525 esT 52 97 1894 223 377 6244 CatMl CW 10:53 902 45 63, 86 ijMOll .71 398) 6300 MtoCp IM 34 19 275 15)8 3244 762S 6.735 301 47 75 96 00 4.71 17.06 12852 3150 3.773 68 7)6 14799 26 50 Jl Jl tU 164 .. 13.804 2275 2936 408 3 00 ' II 6954 1019 748 1275 3000 4l.ll 1313 .. 1(6 S!8 2(36 67.X 9.836 2619 26.88 675 175 1.47 1825 lTIIMlPr stocks of special Interest to Utahns. 11 5711 3136 69 3188 7.191 94365 131 New .B ttl 138' 7J75 75 o va Stocksof Utah Interest 4J1 IB tU Jl 16200 3294 832 1825 1738 Jl CYSCl 86 256 -. ooToai f rXTTTXFi Oo 8) 134 94 ttl ua 11 339)3 EMJdi GMa t.7! 3169 ill to 4569 22.188 348 56 89 I f00 79416 12 246 104 94 twciwi 116 3 50 45 .11 CKEM Jl 3169 (50 3)19 til 41 2175 7000 Hnaa 74 00 213 4844 (432 Ifeatllo 1219 2)31 11924 .N 1X75 8594 9,101 173 tN 2394 Kfllati 14 11.977 293) 4913 (320 NCftCp 44 81 235 5625 4,498 7.8 41 10 50 5500 208 klUK 333 20 .00 8 94 10.997 1731 III 41 3238 939 5 75 12110 1908 5588 5369 1.14 636 20.670 2956 12.388 Jl 344 1044 213 20.25 203 1694 2594 126.010 2550 59 88 5725 .7 3213 11 . 15.61 5744 2281 udgteap 61 50 6059 9,451 ram) Jl Honakd 57 llrttBF 31 56 taaM 19 06 44 48599 1.11 tlil 41 1.79 ID 44 '(31 2913 188) 44 1731 6609 3663 7391 6,462 HMMPl 40 56 1675 45.781 7S) 194)3 52512 06 16550 12.473 37.816 41 2.21 13 39 33.942 20 6)5 596 1725 78 344356 11.67 226 229 24500 Him 246 HOI 875 .N til Ejmgi wiieaa im 104 88 1344 4244 8,943 1189 13S9 Of iittlNhwaklerin.com. a 44 ' " HtCJH High tor Nancy BHss at (801) 187 63 1213 DiciMBta I. ' -i a Si 11,750.28 3,017.18 418.25 681.19 mahwtt or to irektiaTtock request, call aoV buskins please Oi 23 00 7356 20 13 7107 37372 non fcitoflratiofi on flnancM 1.B 3413 MIS MM 66 00 25534 .95 For UK Mm " y.....; aooo ; Chg tt 638 Htic 431 BM - 'NOvBiMaiain rTmHIl' TKMaiasr oo. at, Por more information 9207 47 13 N AtSCpl 71 to date 228 5438 114 1219 5538 Year 3775 Hk 1 Net 6644 23 19 2 63 108) 362 2253 2075 7278 32 00 1067 07 X 325 1)50 99 3425 944 tkHeOi w,il w 2919 4244 1631 7281 HIT 33 In Puitn 70 94 IC96S 36 44 7 50 til 4131 9.646 H hrid ktftj 1375 Wm 265 229 2)94 4959 Hiai la 0 team Lm En total B'T BBOOaD .eT. symbol Harafttf H Bunj leran KtUJ AMI a ka u Hlllkl Ticker Source: The Associated Press. Sales figures are unofficial. The Hew York Stock Exchange w--, aaeVaMm'' ooTosaain low i.str,i hi i:ofii" .. "a 4,876 130 New Highs New Lows 37 New Highs New Lows 322 Unchanged Total issues . i0?j s?"" US, Advanced a, FttCCMtD Stock Footnotes: cc "m PE ana than dd as loilnltttJiiio,d.TN5J-w- k low during trading day. g m Dividend In Canadian t. Stock price in a v New lout In pat! 52 www. q Vol Ooeed-emutual fund; no PE calculated, a Voj Spit or stock dividend of 25 percent or mora In last 52 weeks. Dividend begins with -New 52 of u dhndend. wee dale split or slock "m Vai TradNgrt airing trading day. ing netted on primary market. Unlen noted, dividend rate are annual disbursements baaed on last declaration, sf Preferred, pp Holder owes Internment) of purchase price, rt Vsi Rights un m Unite, wd When distributed, wi Vgi When issued, wl "jm Warrants, ww m With warrants, xw m Without warrants. Diary Diary Diary 81 -.- 10.-- low i o. ro,m. n'.Vaa.ni and Yield Dividend Generally, ticker symbols resemble the company nam although some V BUD for Anheussr Busch Cos. and FON for Sprint Corp. Vta are more related to what a company doss. Tickers on the New York and Amex usually donl exceed three letters. On Nasdaq, they go up to Ave letters. The names you set in this paper art abbreviations of the company name supplied by The Associated Press. Overall, AP tries to use an abbreviation that will most closely match the full company name. Losers ($2 or more) ($2 or more) Vol (00) Last Last Chg Name Chg -- 13.2 -.- 44 Westell 3.06 -- 1.44 -- 31.9 -- 28.0 -.- 88 -- .44 -- 11.5 AtRoadn 2.25 3.38 -- 26.8 -.- 94 -- 9.9 ViryaNetn 2.56 13.53 -- 1.50 Name -.- New Highs New Lows 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. Losers ($2 or more) Last Chg in Rfvifw 3 1.53 AMC -- or more) (S2 2.94 31.0 900 -- 2.39 05 Chg 200.0 .56 Finovapl 1.19 1.50 50.9 DairyMt 13 1.31 -- Last Vol 1.69 Vol Chg (00) 2.25 Name 500 CKERst ConeMI 506864 S CEFrnkg 2,38 2.75 Panavis 38.25 32.7 Last (00) 2.75 666031 S Bingham Geoworks 4.63 Vol Cisco 1.38 (00) 2 19 Losers 14.06 Intel 1,03 09 -- (00) 752303 n 18.75 Nam -- Last Vol Markft Here are the 504 most active stock on the New York Stock Exchange, 454 most active on the Nasdaq National Market and 100 most active on the American Stock Exchange. Tables show name, 52 weak hightow, volume, price and net change, and one to two additional fields rotated through the week, as follows.: . Name: Stocks appear alphabetically by the company full nam (not Its abbreviation). Names consisting ol initials appear at the beginning of acn letter list 52 week hightow: Highest or lowest price in the past year. Does not Rotating Fields include latest dayws trading. Tkn The stockH4S ticker symboL Volume: Daily tales expressed in hundreds. Earnings per share Last: Price stock was trading at when exchange closed for the day. Chg: Loss or gain forth day. No Chang Indicated by unc or more) ($1 WridComs Chg 64.7 1.06 LibtyMBs RiteAid Name Chg 3,06 -- 2.53 -- Last Nam AlptneGr 58.38 (00) 3.50 Chg 94.5 Vol Most Active or more) Lucent Chg How To Read The Nasdaq mortoago Monty (Mrihjndi Hsrra Lynch Heady 640 620 646 626 5.589 5.589 7J1 729 602 6.04 commXnwnt: Aisatl: |