OCR Text |
Show May 17, 2001, THE DAILY HERALD, (www.HarkTheHerald.com ), Provo, Utah Thursday, Page BV FINANCIAL MARKETS NYSE ' Amex ($1 Most Active OR MORE) Nam Vol(OO) GenElec 242968 NottelNw 216649 13.89 EMCs 185058 41 Pfet 180275 44.62 1.76 Comings 162128 21.25. .65 Gainers Nam Last VotfOO) Last Cho 2.06 NasdIOOTr 787177 47.15 2.00 Cisco 4.49 SPDR 126926 128.95 2.97 2 DJIADiam 81119 112.46 3.24 iShJapan SemHTrn 43709 11 32545 49.90 44 Gainers ($2 or more) Last Chg Nam 8.00 1.20 17.6 10.00 1.33 15.3 LionsQt g SemotusSol Vol (00) MtrsSvcs n OcwenFn 65 Most Active or more) Nam Chg 52.21 ($1 01 -.- 03 2.60 Last Chg 1.26 Grade 2000 599784 .1640 Inlets 590989 28 39 MKiosIt 446923 6916 JDSUmptl 354669 21.03 Last Vol(OO) 889485 Gainers ($2 or more) Nam Cho .46 27.9 2.53 .41 19.3 Cytogn BttmlnT . 47 1.19 89 1 19 or more) ($2 Last Chg 5.14 1.57 .44.0 5.20 1.56 42.8 Vol (00) 2.11 Berlitz 16.80 2.14 14.6 MLRusOl 2.90 .40 16.0 RealNwk 1242 3.62 41.1 WotvTub 17.00 214 144 SevenSeas 2.49 .31 14.2 15.35 4.36 39.7 4.10 .50 PrmEgy Tmsmal 2 49 .69 ArchCh 23.00 Losers 2.80 13.9 Thermwd Losers ($2 or more) Last Chg Prepamlg ArmofH 14.10 -- 4.90 -- 258 Sames 2.65 12.70 -- 2.60 -- 17.0 CwCpRes 2.50 SaviaSA 11.45 -- 1.40 -- 10.9 -.- 33 -- 90 -- .45 -- Officemax 3.35 TelPeru 8.9 InvCapHn 4.75 VomOp 2.00 eMagm 3.01 Diary -- 4.35 -- .30 -- 10.7 -- .54 -- 10.2 -- Nam Cho -- 62.1 21 -- 9.5 .29 -- 8.8 Vbl(OO) 2,102 Declined 1,015 188 Unchanged Total issues 3,305 246 New Highs New Lows 19 Chg 2.26 -- 1.04 -- 31.5 3.13 -- 1.00 -- 24.2 ChapraJ 2.20 -.-.- 70 55 -- 24.2 2.11 2.51 -- .55 -- 18.0 IntertrstT -- 20.7 Advanced 432 Advanced 2,329 1,547 844 Declined 269 Declined Unchanged Total Issues 102 Unchanged 803 New Highs 28 New Lows 11 issues Total 144,902,150 Ajar ;, Jew ABC -- ?s 43 94 25.50 ACEI3.il! 36.75 t.1! SESC 7281 38 75 AS 57B5S 35 8 AFLACl 37 47 253 API 21.993 322! 43 94 26.X ACtT 6325 3151 IrtlSI 498 ATI! 3919 16 50 AHI 106 1631 AML 56 25 37 38 Unfit I 00 53801 AOL1S5.S38 APW 15581 3615 Jl 5301 43 .3 993 22 36 M 32716 19 55 72 806 S380 til 48 1134 929 AW 41T & AH W Htnt 44 95 29 25 PD 12 845 46 70 .1.8 lfl Alan 3925 2QE ABS 12672 30 91 iM AM 4535 2619 AM 9525 26 60 ileal 4250 2313 10113 Stn mtm 17S9 713 Am 44 75 63 Akrpi AM 4777 21211 3231 3 83,673 4UI tUI A9i All 75 Atm 18 00 91 tfest A10 MIX 15.072 50 40 29 44 AEP 34 00 27 97 AM 5038 AaHOtt 103 75 72 61 1823 iZT m ll AwsOnltSX 3050 till 62 50 3224 42 66 t 1195 t 4641 1JS 92 59,509 - 48.115 4 44.30 tit 46.30 Attn 498) 3638 M38S34 4405 ,1 talat 4495 1825 Al 998 3640 4231 2813 18,978 3375 .IB .IK pT 74 ,9 46 36 23,358 .8 M AB 10.590 3016 .14 .H AP. 13331 1149 1599 819 Mlta 53 25 4C0G imOl 2625 1494 A10 AtfttM 6991 4847 Aani AM Am 28 49 75 36 00 M 86 20 4600 IpcttlO MUM AW 41 .111 715 2350 A0P 17,829 5560 A2N 11147 9 88 44 ISO) 26'49 I5J0 tit 4K til 2.026 2010 04 13.452 BJS 525 MKM 41 91 13 00 VW IM 59 45 45 29 30 06 W 4111 2856 4156 2555 0 3531 BAC50J0I MOM SikAa 00 BJV 5931 40 Inm 34 10 1644 BrlcM 20 00 torn 95 70 he. 72 50 ttcM Utaft 3550 20 40 5280 . 3850 . EU 757 28264 BKS teSllf 9999 00 481 63 950 tUt 3105 M 898 m -a "0 SIS ?" J"9 f. " J""" 7?!, J J 688 ' f H 2076 68.439 2320 DEO 0. 00 4.017 805O3 9.079 EC 12325 75 26 75 2345 tUtiOOs) Las 927 J4 10545 2595 lt.1l ASMl 32.(19 2536 A! 96 00 AlMlTa1329l 816 9 03 Atnrlfel71X Alain 779! 22(3 AHM399 9.03 H 7.78 29(6 J4 17.(43 1605 1144 (.035 123 tM til till (365 13 06 (977 2663 AtnCl(7l3 lIM 1(00 ALIA 82210 2705 Amm AiatOl 62X 610 AM2N 56 7(4 14 13 iM X 7.75 AEOS 15322 3998 .11 AflCaa 4884 950 APCC 21795 1795 ..71 11858 858 III 375 X44 5275 1175 5956 1050 AMraa 4231 1319 ArtrGJ ARUM AMCC ArtJa 1738 1.71 4H til 9.961 '0 (113 13(3 AAA 446 iM 9550 109 75 24200 55.(35 3413 331836 51.0) 1125 211577 2304 M 675 98532 1328 IM 428 xx low AlHoaj 2344 325 24 X 174 50 AkW8fllt7450 70(1 Ama Anaha XX 89X 783 ABFS asyi X (28 2019 m .M M M 7892 4446 M 1(1)4 ITS .127 BEAS 3DZ276 3771 471 AVfl AOS BLOP 6KNG Sllaa 1025 5.065 (931 BE1W 23 5.175 53.7X (80 365 411 iM 15 88 2i i)s 12 40 1231 4713 7534 27232 1446 32 75 1450 48 1257 13 7553 iM X442 29 85 43(8 .17 2193 35.735 AVO 8Mm BatMl 9Mb I 5 75 691 1.1(7 80.41B ATM. HI 7 83 tta 151337 21.415 8aratti2iX 3400 36 2410 AirTea kalaO 5360 APOL 1 05 (Ml I lIM 17 17 9 75 top 1930 520 259! BUS 441 2373 8.368 58.00 126 (8 Am 95X 11296 5874 38 50 AlflKl AM 96310 9339 Aflaa9ftl2)25 Ma AkXR ANSA BMat XX AaaWl 40 00 AtatCl 4544 253 95 86 58T2 2045 tlk M 290) .IM 1145 Ilk lit ( 6GEN 25.020 6321 Ilk W 26 710 M 9TGC 9.(00 1033 ll.tt .M m IX M BaaM HO knarnat 83 86 IMna 27475 17928 103 44 20M BRCM 115508 4091 48 BnaCaaDlOO 1(75 BFC0 204.575 356 2 60 Bmiikl tUaOkl 7525 7904 199) .2405 CattLtn 24U 1175 CaO 6725 OF 71 BVSN 5958 4721 471 1J7 48.00 3400 DuPnt 5413 3(19 44.831 4891 20 19 DuSEgfl 47 70 2800 26.982 46 15 .71 HMMPl 9)09 DMTI 5998 3338 14.992 5419 .111 tact 1544 Rek 20 19 532 WM 1263 10494 79X 1319 CSC08S9 Ckk 6390 1425 CTXS 8518 5565 Coat 47(6 2738 CMCSK 84441 433 M CoaOaa 8113 512 CMRC 37401 ax ta CtaaMaXX 1775 CPST 15201 Calai 76 00 1440 CELG 2730! CMalll2X 1359 331 83(3 7520 CPWR 36,951 1043 .41 CmVT 44,307 6636 421 CtKEtt 4994 2102 CEFT 28202 4510 .IM CaaeCa 2175 318 CCUR 10597 5.62 Caaanl 6150 6X CNXT 33297 96 CaTlai (725 759 1813 CORR 8111 3370 CMC 125 CORL 2869 250 ta CoMkCt 4826 1050 COCO 10.155 4636 4M COW 89.867 727 .47 831 206 D6CC DSta 4458 2013 DBRSY DaKpt 54 67 Dtja 96X (31 5775 125 1275 tesaaaSSM nnmi OMkt (13 (13 DCIK Daaaal 1047 288 DFMD En 5500 ll X Eacaai 8250 1986 EaakC (913 Email 10)75 fm 4125 Eknal 9350 EjtpnaalatS 1931 4164 CHC 6 939 36 CMC 2111 I0X CHTAI99323 2244 CtRkM 9361 2105 CHRT XX OKP3I0J17 CKFfl PICE 14285 CM 56 44 3325 Crtfl 19931 XX 4999 S?0 CM 11(4 X52 CKf 5311 Cata CM 5450 3375 CTAS 8.122 4787 125 CBUS I15 ..IT .1.8 .IM .tM tM .IM 6950 35 86 22.67 1J7 ta JniWa 446 KUTae 6019 13187 28 6.049 X 18 X76 .IM 4 2950 JMUkpaMOK At Cap 12603 ti ll 2440 571 (M8Clltl2425 675 EMU TI295 4287 4M ImXM X75 5226 1152 79 bpfel (750 Knpbtil 5425 6815 EPNY 12X1 tiaUai XI3 ITI' XX ERCY 167 474 laM 609 till 9.764 2790 .IM 1589 356 2181 556 EXDS 106.071 1538 X.67) 3195 48 LSCC 22X1 2471 HM 650 LGTO 19040 I6X IVIT 97363 9525 ta .8 Fiat! Pattdl 6413 3590 FtSV 99)0 5491 487 Ikni Unjtt 138850 2618 .187 IIM -- 174 M 1128 44 laaaiCIS 270 ICTJ MeeiTSX 1175 MEDI la 1100 fcb isn 169) 9183 2025 GUST 9030 a MI 8MI tafL 53545 225 GYMB 3694 525 OW 4997 417 a 4013 2067 56X 4 rat 9931 113 iM 6713 275 444 725 125 756 213 HAN HUT (828 27 M .IM 6717 4 51262 iM 999 22093 810 ,9362 6X M a tB 1919 MDf 22X5 2558 .91 tnatlUX net M50 23X MUSE 0577 XX iM 48 ML6 15)7 185 M .11 Nek 5275 1894 MSCC 6925 SIX 417 461 --M Meitl XX 4025 MSFT 446.923 6916 M 1065 M 6150 411 5X7 1405 M M 48 ami --M IWttl 811 NaaalSX 151 .IM 1550 5M M 1008 39i a 8 aat 150 2108 2500 4M 578 3331 (3J4 283 MR 25215 MTP 5,731 12550 4350 tmiO TUNE MM MM MTY 7.87 173 723 41 35 31340 5733 14 3682 JMW 3X 19 48 NCBC W'.l03s GTNR 141 00 13.31 rl i HSC 6633.121 3.434 KTC 590,989 7581 222S 39.49 l2t IC4H 28 39.1.11 8 78 W 3.45 48 47 2 88 IWHM 300 IOM 6249 .24 JPPJty 21 9S 15.39 JM 1212 2250.124 M Kant 33.570 KM 33.35 ncCea59.00 741 4.75 CwMSr iH 9.00 15 M. 56.55 1355 keaei Tat WI'M u H ITIBml 8091 2935 Let 39 84 SIM 28.475 .IM 24.63 Ian 41(0 27.75 S 4.75 1.93 SkTO IhaaTr 5425 443 SC IhgtM 2121 3.00 IM HLi 30.44 TJX 353 1511 IN 5731 2)31 3019 1613 SLE 22957 19(5 M TlMa 4108 1613 52 35 11.41 Mpaa 11J3 1116 lilt 1171 Tapta 4043 210 TGI 15,127 JaLCJs 2760 16.618 X25 I2K X Jl U1 tat 15275 1144 NTAP 150034 21(6 41! X 3 25 NET 15151 12.95 .IJ1 n m. 6(1 Ouala 3335 CMCa 590 titm 7294 3194 713 - IVTOM SaMEl Makl 3ffl XX 5045 MM 900 3025 RoyDul 65 89 rm psn, pa,, a, 56.(3 STR Sri (5 13 4394 OAKT i" 74,110 12389 S90 3737 11938 7J7I (995 7.071 1525 PLAB 12.775 PCTL 6(29 8.642 PIXR 5.498 PXLW .47 2220 .11 711 .25 427 X76 19359 44 3261 .1 .2 .1.17 H 4 40 2734 .1.11 IX 11 19 6 90 2805 .IM 4M 3618 1285 IbMii 128) 2313 traa 2811 1250 Ipcam I72X 6X 8rtEl 2325 5784 7,724 ' Ilk t 4044 SZA 10,9)5 5314 4M 2150 SOS 13859 6200 .IM kaatl 8TM 4014 2)75 SLM 11.104 4047 4M iM 4490 24 43 M 1(34 M La JS 2117 4 47 lIM 1183 6S07 krakTl 423) 24.71 SSL 14.467 1791 1.W mw 1522 l.1( Nm 411 AK 7J0 1(0 ItCna (05 425 130) 785 H AMAaPat 463 3 29 5.036 397 iM 18 417 1617 2.82 31 X 1.17 tM 18 iM Akaail Mat 598) 0p a 2819 9.13 1350 938 UDA IMSall 1511 706 UMC 18266 Mknsaatt gM H 2519 Trta U AfJt 552 Lal Os 7 tti 536 250 1577 125 .16 ArTra 1040 147 1,636 105 at AMI 831 219 1.091 145 iM Ankrikl 636 85 511 200 11 1294 720 InW 7313 lrm Tiaa TaiTaa TtMal XX TCP P3 47X TlkM X3I 7694 Ttlal TaaWa 243 8ik A6P PASF POSS (.061 .1 1225 '.M 528 tt 5.082 15691 601 18 35 X.02 16X TAOW 5151 3597 06 PCLN 70261 290 POSO 12089 P0U 11977 5395 PCVT IX 291 675 8 34 58 (01 36440 .51 M iM J). 197 201 iM PBKS XI 22X 1850 PRHC 8,721 2533 71 1469 Jl 563' PAOX 5.108 krcltPr! 4775 2 00 PFflO 50,556 2.53 OLT 6191 16 99 29 132 21K 1X25 1781 0s Ota !! ail affi 4275 CCCMI70913 CtMka 22X 140 OSFT 1225 CP 102282 10131 11855 550 (176 Mat gMl 5125 UPS 1536 USB (3282 1798 70) Hi M 50 EWZ EW 2550 1(10 EWN 1775 1281 15347 1061 MttM6ll242S momiSSSO 9950 MM WWMl'II) 1315 aOaVli0 1587 Hath OO 4M 1242 -- M 48 5X M 944 F8AK 0595 1585 8 aMil32X 190 Atatl XI3 7 AG8K 4572 XX M AEMC 5556 9 35 -- M 1937 1991 1M M 1721 3350 RUM X 402 RSm 9187 17N 75X 17N 14X6 2455 16110 1251 20614 1204 48 48 .8 .IM Jl -- STR 6.167 64687 1122) X44 MX 33 .M tM aatdl I5X SMTC 12580 kpnar I40X 235 SEPR H9 SAWS 79437 95)11 1310 1492 tM .l.H 636 .71 17.444 62 133 29) 2638 441 .M UN 1.8 IX INW Ik 200 1! 2(5 446 2171 .18 J7 O- -a Ctnt ColomtM Danmtrk 520 .8 .13 (170 5210 KO m Vet 6350 Ike XO VCA tank 5113 WJI kmaCp leak (X Gratct Hungary Inta N01 158 17 14211 3292 .14 (771 WtttCta $25 WCW 1,711 893 8GAD 17171 5 .10 M N.TH 9311 (10 Jt WESM 8517 23 JT 1071 4145 WH8 10357 m 10.153 815 228 HR 7.728 614 7350 508 210 150 1550 tlMa 61 IMPS laafar 6175 348 XO 1750 ktatPi 881 X MCa97 k aw X25 331 - 18 WCCV286 X78 387 10 Cat I 4713 210 Da 128 IS 70967 XCO Nil 871 Ma 15008 H31 THOO tM 897 4M 8af JX Nil 2ran (.707 88 72J1 201 1571 18 771 l 1.8 48 ta 3 ta -- .18 M 7111 m 55 88 13 iw 4j ta oo o rtuai 3.600 3.2S .04 1.11 t0 ,tm ta 6 la ra ja Ot 23.434 82.90 871 LNt 14.192 80.77 m KB it) 9.111 9822 1614 va.'Xti IkTa) 8756 5U0 UMMMl 6740 38.03 Ikkkkti 8275 24.00 4013 2825 3285 1136 UHU 27.153 33 75 tM tM HM vwx IB 4950 10.490 1380. Mat 5070 hm 16.75 IrtaCa S938 3106 VZ 58.112 (31 4.13 555 taaa YlO 2494 2 9 75 theaal 7586 3790 nknl nama laaka (283 1175 525 9.75 5IM 8590 725 VIA8 5658) 1917 71 V0O (3367 2844 WC 345 1282 iM t taa 7525 47 44 6291 4144 WMT 95572 thajl 45 75 2683 25294 M 5185 4C .11 XX tM 2755 tS 11.411 5150 lJ7 8.001 5218 IM 1750 40219 28(3 KM WM 16971 9091 3150 Mart laM 7150 4101 WPI 5995 31.75 WrT 13584 5641 JI 6875 WLP 13586 6800 563 3711 WFC 71575 45 70 4)' 2713 1675 WEN 2117 M 2456 1544 WE 2211 .27 219 WDC 9.1(5 525 ta 21571 1152 1M (CM 411 457 ftl 20.406 4045 lit XI 4562 76X IJ) (EL 7898 XJ5 .21 takfria Suae art nlf 611 tffi 58 43 an Wad taaCa 1150 31 413 X25 8(25 4890 1(97. ITS Ln H r Jo . 1883 Wjitoj Jai Ctij 3 2 PIN 8N 47! iM 202 PN0 639 Fat 819 400 Hit XIB4U8 I7S i 1158 WW 60 9 PtaTtl (821 WCG 84.834 M Pffl PfflEi aaaa WriA 40 53 Na 6260 3806 6713 PtaaC 675 il il tM 1194 1210 4997 10331 PJ18X 851 PW 8132 48 3 il 1525 SFC 1978 1505 all 1750 185 SGT 519 265 1.8 SGU 1121 IX M X 48 125.74 .IM 523 6255 .1.11 .! .M iM .IJ) 417 .im 9206 95 606 2752 1200 2677 2362 48 32 45.79 36 MM M X M 230 M 1115 tM 17 282 tM 211 1.163 41 1125 860 110) M 53) 39) tH tM 4M 911 OSMrTl Mi 7330 OH 2102 Onaja HM 170 ORG 1.138 iaa 1525 213 OSH. 537 NBA 12,039 000787.177 12! 1(750 at IB0 a SHOaat 513 Saakhi 9) 73 MM 1X75 3411 laMtaUak 175 Sanaa aKIra W 43 -- 41 253 J1 2 81 SEV 2231 35M SW 29X (440 SPYI8926 ICY -- .1.8 189! 84 11299 48 48 481 48 81 871 I7X XLS 1.171 242 9C 288 2252 XLP 4J67 282 SPCrTl 2925 2156 3326 817 34.75 3977 3385 XX 263 233 HF 6210 57 75 2185 XU 1124 870 81) 403 2377 SWC 1811 3270 MIX 1952 IS 48 TIH 572 fm 8 Fat Ml Mart ltma Ikdtlr 2 X 7194 478 I8X XX tV .Jt iJ (Jl .LM M 5176 .IM 106X 48 IDS 2071 Taaa 19M 151 TAB 198 7S0 M Ttratl 1020 I0X NQH 682 IOI0 Ma at I5X 14.50 TTP 1X1 3271 M i78 ax 'ta sw ux j 675 275 IH 4922 7193 SH 3(0 LSI 1103 Ml 281 SA TaB taaa 8191 .16 8Ct6 Mil 1813 .11 03 IMn il 755 7)90 13 Mtakaj 7 75 5MK 32545 1X04 1535) 4M 1636 33 8M 9788 (7.1! 8K (35 IIM 713 411 515 M 850 5277 Spot Metals Po Yutn Pato krana Pato N Zttanrj forwiy 1539? W1S60 .081654 .1208 59S 82799 237750 .1208 .000421 .1163 .0617 .1346 Mark .4522 .002597 1262 .0034 Font .0913 2632 Dota 8200 2500 .004414 .0345 26330 SOfl SDR SauctArab Fkytl 2867 Singatnrt So Arret So Xorat Oolar Rand .1253 Uruguay VMnrutl 4.1480 218838 123.54 3796 91540 23891 1.031 Etcudo Ttaand .100061 22115 38505 77996 29362 46945 8899 .4161 Ponugtl Rusail Won .2410 .000454 008 CO .2632 16.20 7.4170 .4221 1100 1 1.1101 6.4513 2.4903 .2779 RuMa .1177 .0617 .1339 .4492 .002579 .1282 .0034 0213 JO Krona Ttoly .000421 .4016 Ntw Set Ptao PtaMa Kront Franc tWaT Bart Laa 23220 Pan PMpn Pdin Span Swadal ar U J. I .4286 Franc Drtcnmt Dotar Cur Pm .6619 000764 .006319 .1096 .2778 .0199 .2486 .004384 0344 1.26030 .2867 5500 .1251 .000787 .00627 358 50.11 4 00 22656 29.0200 .7916 87502 16120 79600 130910 186 02 0977 .0876 102388 .8771 J733 1.7327 .0303 .0304 .08198 .0788 AIM .02196 NtuPaeo .0786 BoKar 8014 32.98 4653 130750 7140000 NEW YORK (AP) 8X45 S.2771 237675 84895 Spol rrul norttmiul pnc Wadntaday. Coppar - $79.0 Cattodt N plait. U.S. (kwlinaaont. Copptr -- 74.85 otfill ptt b., N.Y. Marc aptt Wad. to'lrtVltHmmb -- 154M Gc(d oalytrad. tW.aoao,.,M8Hanr(anl,(la - $272 OO any oa., Savar -- NY Marc tpo( HVtd. S4.438 troy oz.. N.Y Mate acot Vlad. 16.20 7.4862 2.2280 367 66 rnrurri$ei210troyoi Quoad, n.a-r- ot 7 7996 294.10 46990 9008 4.1900 220394 12346 37995 91675 25072 2391 61290 3 603 5015 N Y MertapolVVJ raaMi. UiVMPII RaWWy Rata Ma tmm rjaooyaRat MPtadteaaa mmm ifllH n II 4(375 sm )(t 750 4 00 aa liaaill US inilfii III aaiinL a 4 02 22609 290400 .7938 3.7908 16183 79950 130320 169 48 10246 1.7443. 32.91, 45 54 130500 7137500 HiiHalaa 700 360 40825 154 T 9m 878 3J0 30 3.80 428 805 545 4.84 68 5M 403 480 409 401 6198 5.196 411 5.17 , toy. Utar I aoHt 6 aaiH FU Coal tl Fata. Oartet 11 f.Ap.M WMAtJ 1 ,taauil)tDl ijiiiMaaH. " mat) aaaatuntt ' 12150 81 794 , 71 6545 15J30 Mat an l 372) .It 2429 8.402 VC 8aM AIM I tM !!- -. 5531411 VSH 10262 14M kM --M 5490 iTtt 1.742 ':64M 4307 QukMr Tawal lis a tX 48 NVR 1M5 2 NaMldt 421 95361 00 --4.71 oo tM 5885 NCN 45.89 23330 Mtnco SwrOtrlnd M on 00 MU 12895 350 15.654 108242 .Ik 72209 YZ Bail 178 48 at rm W;? 3i 0 .00 is .13 lea 88 53M 45.59 .008099 M Xa3 0 us mm .00 n r as IlafaR 1,047 (55 3380 0 MM 1(70 2582 3644 01 1971 2059) IM Man Git SatlOT 10352 NCEPVpi 00 .lit .10 4 - IOM 652 MUG 15.549 Van ta 888 HO .0218 Rmgol Ptao I1X BTA 182 5.13 .0639 .000467 33.798 tTSS 49) 1219 ; ins 20 300 fm 4.8 10 933 .0219 Ura Italy MaUytH 819 13 90 00 16 00 .It ,1 .' BIM 117 Bfi .20 1343 580 LOT fimm Staaa 04 8 1298 .0643 .2411 Japan 17370 131 11 XX (581 .9996 1.1237 JT 6 (97 150 325 2010 OJaMk 1324 316 2262 Pakl 35 72 119 ZRAN M 5,412 (21 7231 I0J1 21 iM 4M (838 242) 5500.1) 14.75 IH 311 7.111 . 20 56 HA 52M 7J0N 230 155 0 6(9 2850 50 a -- 673 (.85 tea 3035 iJT 1191 1101 lajOj 7.998 3185 1519 (756 1.9234 EMal J7 mm Wt .9997 Itntl 7 77 1125 1J59 m im 1.9124 atanrj 267 I6J42 NO 1013 frw. 0004 .5199 Rupee Punt 198 Mn taM at HonoKong 197 48 tM 313 .IM naa Germany 48 48 10552 5517 Frtnc Rati DoimctriRap Franca .18 48 48 0532 7JX ta tM (385 1445 43.709 .5229 10003 ' Sctmiing Caa a 152 Pato Dollar Belghim Brazil .71 5006 2251 X50 affHa UM6 Mm Ut Milt. It CwnancY Argen Auslrala Auslrit (.70 6(3 6196 6457 Conmntra 1(71 5ID Bks 2966 M 2636 5,703 2728 .1J1 1167 .77 XX 4M 2504 2820 kta lj 1099 K Jl XE 77 Foreign Exchange ta 48 kajOla, Ua 3.438 -- 21 Money 2nd Metals Market .1.71 38518 12205 2031 5 80 M 51894 vnv 10423 11 4x 2718 VECQ netful 5.004 LCOR 4311 1763 -- M 12179 3475 11758 2180 8572 250 647 11112 338 lit 1015 5K9 3.71 (41 HK -- VWX 5973 20202 SCO ItX Unto IM HX ymsii29i9 PORT SAFE IMiAk 4736 181 SAFC L6EG M 1185 925 1X75 1236 A0 UPCOY IX 8X 1) TOO 450 4X IX lata Ml POST 3225 62X 101 2702 2M 41 IMak 1.95 1000 M WEa iM 3170 X935 I2X M 15.01 MC 163964 XX 203 2951 Srtaat 1.40) UTS 1271 EE ta (117 1231 EAG 8811 12J96 un .1.71 8aall (X 530 intra 178 48 - H3L urn XX 1106 1381 1619 3170 2278 18 XX (X 1025 2733 87 10(3 GW VRSk 1.(33 haM XX 6563 U8Al J1 350 01 aanM li 900 730 UJ 626 5607 1.12 WM IM 2194 3 186 TIM M Tg 49 45 )J5 1320 98) 11.198 rW 6 Mi 414 iM EW 905 1231 4681 a Pitt til 5(3 78 4,106 2750 12.08 tM 4M tM 23.80 6080 22117 LIS 15,710 )M1M9ta(233 a at 00 6M 9nrM Itf 37.13 3331 959 6650 atatat Id) MaM 1118 .71 162 .8 178 031 M 113 82 tM XX 417 X M a IriOlM 511 FM 52214 TPTH EapJlW 2250 1.013 17256 1925 1J7 290 DMF 1125 561 850 OW 7.13 EM 6.(01 1067 DPS (256 997 PTlCaa 1303 J) (88 (6T5 Dnk kafa 8437 X 2243 Dmtt DPS 4M 5628 13 1124 48 214X 0325 471 420 81.119 5197 taa 4440 6775 In) 4118 (M 56.X 47 RATI M CO U972 1846 RUBS 6 .97 113 9100 8.(21 Jl FOAK 98 1(43 ITS 1148 1550 29(0 1100 DJUDt a ..16 a TW U8 M 1250 Cattail 1T05 C0MS ALB SukaiX 18(7 .121 2117 75X AFMD 68221 RSAS 1761 730 129X aac . 52D 110 M ItJPlEa 1236 3271 1.132 CTT ta .19 4263 1343 COB 533 815 WM 2339 CO 113 159) 523 J7 4N -- Jl 15.88 13 06 SIN 71 14.11 3240 7,(94 Imaaaisoa 204 1320 Casta IEVA Inert IiaN 1,728 CaU 7S75 Tnr) EEE CHC Cat TM 1J4 1.56 11.56 .JT TarMM 197 29) 1(10 ta 10X7 12M M 411 63X 819 .11 704 793 1631) 5613 532 13(6 1042 THY 37X 3.956 B6H 10581 8251 20600 tM 2216 6125 T8X08PI 81 10.(4 11642 ini Kotl 118 1.8(7 12638 UCP TUB 208 St 13615 TTEC IE 7813 PLMD OarSM 5537 HVkaa 2352 CMSffl .46 (ill TTW0 1712 TIITatl 11.6(5 --JT 9077 SUPS 950 8W 828k 1623 8102 67X AWft 20.02 SCMR10B2S5 6213 1.77 IIM 43.479 5335 SYBS 10 1787 Apart 76.021 328.797 SWF 1181 LkS 14.13 Market AMEX 1706 (.190 mtb 116 HlB U1 ( 1(555 1791 tljt 22(2 1.71 PLCM 523 Suamidx .11 PWEfl 7153 ST0R XI) 24 53 6875 9apt 72) 8tcrkataol5425 33 26 353 1753 SFLS 1975 2566 7312 12 06 1969 3125 90 7,785 9)14 971 21166 SONS 6(94 9X 6050 aaM SSCC 1700 PLXS 8991 3589 5)95 SV 2327 5244 3,78 PLUG Pmaai tan laaal Kapaa SortxUa 11 4 37 1640 tauISM IML9M1 FOE ilCap M 3625 14,185 1275 5120 2791 10340 1656 2026 LOS 20.095 12125 5 03 40.75 11.132 2181 10150 PPO 1289 121 5545 nam 250 " 26 88 SUA MFC 19682 882 157 1.90 I WhaM 2350 313 85,972 5185 .os M 3577 UtJUH 2993 3295 5150 5.614 M 7650 UtXar WaaFl lint 11 355 11 WAES .8 9) 8 3)93 J7 2142 15 72 1.71 54a .IM 2395 1107 FON 64073 25 2823 PCS 4JJ71 LLV 20.152 19(3 3855 iM HOT 15,629 1239 (710 95 )8 I0J6 Mil Ul tM 233! IpntfON IprnKS 51.428 3050 haUM PETM t 6325 .tl Jl .M PHMO 1550 OA! 2250 5io 3(1 XX f00 J8 25.443 ui7 40X 13288 87 en XO Hml212J 1690 313 Pbar Mat TCM 10882 (so tW 10 945 cawi Plmlet 17N 1625 MI1 17 M Tfaal 27 M 56(1 iM 651 1247 8sMf .IM 5.929 2616 556 5570 XX 4M 421 .21 411 16234 2800 M953 (JpacSNt 3" 36 PflGN 3203 40.15 InScp 8549 PAGO 8 75 6121 8.717 RE 2 95 1M 5 11(4 TyeakJ koOart 8.095 7.18) iM klaf 5121 7277 18.83 37(0 .121 5035 19.(91 Tatnll M .11 1393 8d)i 1075 SSAtal OX SIR 3438 tUI PaeBS( pna, aa S656 Stt8 stria 375 strwmixx 8aVm 5725 13.61 (550 1640 .44 4M OMjt XX XX 21.75 Tiaaaa 2738 21X Ml Pmtl I (ST SAL TajflU tl 12736 (OX 2.53 5.68 SEEL 191, XI 98 .W 1700 1584 18.(88 32 7X Starii!9(e kgaAl 13,173 24.71 (MAHa kmM .1.11 32 2821 X 04 4920 25.120 TWA 24501 691 1.137 11013 990 1844 SWGY 2375 TO 3,016 15.8) BOH 0431 1150 Ska 3575 laKtl til TMMt 11.13 PSFT 14625 SSB8 1219 24.47 ta 1385 .17 11.67 m2SS$5 2781 ShrtW J"SjoiJl00s) 517 SON flit 5090 1785 XX 5723 5)31 93? 1656 38.50 2483 2561 10111 43X9 1994 SanntStt 17911 1323 Stat JLJai. Nam SO 53 2470 30 WW 1033 7194.. .14 5575 BnVllt) & 2(0 7536 4M 11,825 IMaeaP Taaa 8077.1) 91 1l'J7-..4- 1.8 3401 11.644 (C904M 14.182 UTMD EU08 FIXP t TOM 10993 Tf 22917 6.00 DTCTX 00 10.117 8aMT 13X ama 5016 20.X 2428 Ml 8 4I. 90 PVtc.TR ..71 SLR 47914 25.12 1725 .M tJt X .IM 6098 16.06 4526 .IM .43 1:75 .Jl 2093 Pa 13 52 6) Thai TMkjr 108 SPOT 1636 971 20597 PC 1(591 RAD102583 ITS 5330 IM .111 Um 2626 2107 981 73.50 3495 206 1000 3535 .1.11 30.13 4670 PR 23508 J) 8298 TaM 10137 1300 (IX 2(19 SOO SGI IX 21.788 XSX 1825 aim) 20375 RB 12.062 200 3950 67074 32X Pp4 17 519 7350 11(4 48 1075 621 IMptl Tan swtmiiijc 137( 10982 7225 7858 SAP 4M. 6onilMt93(7 5285 8371 36.916 811)1011 H SRPpT I0i8 4121 M OPLK 913 1923 30.(2 19J0 1944 45.41 1M 86 OFCL 599,784 1991 RRC 8.(11 25 00 ankK 21.723 TEft 39838 9.028 OPWV 13 2 00 l Wpl WC 23.03 7078 2120 75 1791 28 48 .11 - SC 2431 10250 S6LU 5450 POaSl RSH 16.514 2544 3700 4431 4775 Tnta SNA XX) 175 32 67 5125 TmM tJ4 .IM 1675 PTEk 991 1.585 0123.495 SMIt 4 3391 XX PGTV PltW SIR SGR 28427 (act OMIS (1442 225 88 3000 1853 TEF 14249 2533 Sateokt FVTC fmm 1276 PaHal 547 pmM, S2 tbsokkaKX X44 PM (55 8317 Ik 4230 M 70 l7X 2677 tartai Jl 169) 40.85 iJT 37(9 53, PPT 640 38(0 8857 5 04 P&JN 2475 59) 3430 RyCrt 88) 2430 SRV 21816 2037 71.427 TMkri.1 345 32 FVCS 121599 77 7231 22 913 110 (73s PMAaaSal 76 1866 a,. a PTZ SRA 13J44 156 50355 TaMEa 5,433 NM 2719 XX 49 3638 1615 685 UNP UNH 526 Nat. til Ik Jl IXN 76246 .11 M TFX .. 18.43 '3196 1197 OMVH T8H 10JO2 4M NVLS 2(625 55(5 5655 3194 IraCl SNH 8.102 210 vtix Tt XII NOAH ft ..71 W 8 730 SYBS Causa Sasi mod 1350 11514 6 96 431 (.11 48 80 PEG 707 1245 12 50 wds 3181 (TPS 22 00 1351 3722 lania man -- WMT LOO 4526 22 J8 1705 Local OTC Stocks ku 11371 5015 J7 5.305 41.44 OMW tJ7 tM 17 44.09 JB 26 08 20.152 1807 SWFT CYAA LatJH 2915 nat COE.i1 42.55 .1J1 7144 1575 411 773) 49 -.- 12 CMXX SOS 18 84 1B2M 9)28 5S55 S 16387 -- 34.95 1511 11.25 -- -- 11.81 3.78) LUV a, tttal NXTl 101371 Wl 75 314 SHE 12535 PW KTka 55 10242 1(25 1(94 SO NT) 5191 28(1 .1.M NETE 901 lHnf SBC 67346 NFJM 27 411 1538 725 4816 57 2.03 -- 40.56 994 CAID .) 75 3J52 14,171 ' Jl .J7 TJX 20277 WI -- 5090 11.083 863 Ism 11 2493 214 as 32 88 STf 1138 NXC ll 4490.U8 ftLllOOil Spall I0 84.00 55(5411 Ml 4525 S .27 .Jl TO Can 756 20 46 2.61 M SPI J7 .M 3962 27 4113 I'M 504 27 16,317 SKO 85 48 751 9359 PG 34.(71 50 00 SPI .72 63 6.28 12.31 -- 2 67 2.83 -- 2.82 SKYW 3713 kMM as 7 05 140 SPC SCZ 37(0 SOSS 33 75 1525 PSEO IM 57.00 27 75 PStNK 67.345 kuCa Mat 21.(8 23.772 SBC 4M 411 41.80 PW 3799 TSG I3J10I ikCOI 39 72 1,585 SWYS3239 Im 6700 STR 92-- - ljf0. 167403600 -- 27 32.67 18.88 3)9) (MP 5325 889 PTZ 2231 4M 7931 23,104 (29) 27 43 PM0 Proof l JCP 53.00 1410 18 06 (83 (tat 2811 alSt5J 90 aa 90 578 S t3 MITm a 996 32.488 MM) 9579 10.04 29(3 OOO iftOO 4.14 2.99 19.73 -- 23.33 1228 it --at ..II (knrnl M 7 .2 .1.71 M .171 11 571 22 lilt 4(24 3820 5,877 1119 44 62 PDE 48 75 tm NUS 35.00 Ntit Os kOVL Set laNCa .Jl 10 13 44 425 38.39 353 DM am. PPO 20939 PwULl 37(9 75 13 59 XX XX SOD 850 24 83 5900 1.11 lew XX 1713 2925 IKCta 2419 lata 5583 Oanm 35.00 .73 37,727 M 5003 7,911 1401 20.114 (.821 J8 M aOLX GCI IdAan 3031 23 57 5,119 H MCUA 99 4638 427 725 50 20 68(8 1326 7M 42 Otmtl 68 71 96 2420 5198 1134 Pro IAPA0 63 WX 541 2452 2 MECH 2589 X32 15 p;)ii MM 645) 5770 ISO Ml 35793 PQR .18 .Jl 2335 72929 11307 8227 HPAC Mav X44 (202 atAL 12913 15407 675 48182 MFtK 5301 1713 HPwCaa Ut) XX 27 MTCN 10.(0 1781 SraW aaM MEN! MEAQ 34N 334 S IG (X Sualat ttatr 330 UN ana ISX X75 19 1399 5X 0mwn126(8 801 80m0i 925 .71 SMti Jl 411 414 471 2291 154 71 2)75 11.411 17298 48 710 andaiSCX 4k 4M 4M MCD! 1238 Jt anaA 075 229 5276 3277 1144 --I ..It 4M .27 4M 10423 102 X eDataS356 MCOM 19871 15.055 5W 116 30577 2U78 128364 4X 2)1(1 GOO MOD laaca ftlOa GUI GSFk 590 .IM tM 441 GENZ 251 2700 III GENU MI3 19)6 51X 225 120 487 51518 695 24M 148 5121 MXII 21.90 494 ( 810 MONE 55 MKMAl 0t 119 XX 471 2116 417 9013 M 50 1125 1991 M 2181 aM km IM 794 .11 a 8Ua aaaTalXTS 478 GHI aa 20040 174 1(875 taaa 1125 2181 (51 720 XXI BMaan669( 818 87 trfWrHi 18 daa 2056 4550 .9213 .Jl S0227 FLCG tol 626 FH 51 4310 MCH 40 5216 1119 FNSA PMCat25X .1.1! NXC0 333 475 Jl 421 35 90 19 M IX 4933 7110 1.(01 4X 8JC ta 7210 61698 UCV 1350 SKO ta RW .1.12 73 00 191 148 125 ID 45 40 MntaKl 550 5823 591 11 12 21965 HulCit MX Ft! 9201 50525 33 50 XX 491 7208 1.16 1X75 39 95 91 1372 HVSN 5624 FUX 1 11 16505 34X 19.0(1 FCOM 10 34.723 1X25 1025 2624 .) 293) .121 NOT toMa Htm X 188 3115 .1.11 NEWP 2100 975 (195 11 710 02 12 625 I9X )l 19326, 192.06 1336 laa MXO (29) aafatal6513 Natorti 120(8 IhMa 491 515 50 M .IM 411 .M Fan 1570 2768 970 ta PMJaa 22515 NCtfti 71X 1290 163 9 75 17S3 275 (121 5H9 1905 H 71 4512 Pkk .121 N8TY 8X 10300 mt 471 23(1 MEA 10685 15.125 FAST 3563 tM MNO FFFLD .11 19494 MAS 23220 UUC 19 hHUft PM 620 1706 8752 50 1(00 .21 (519 33799 27 00 0 .M 471 1240 .Jl .111 3719 1375 7331 SO BOX 3774 (761 IM 5126 FaMMl (131 3413 VXI IntWOC XX PaaM PklTMl 4675 13599 UTS 1193! pfttaaat Pragt 911 4236 37 aa lift FRED ..It 7! 1390 27(5 1513 1230 36.670 2556 7150 koroSfl 4600 Fn 21.71 M M 1189 Lattt IMS Mi 2770 7M .74 7.02 M 710 15(7 88 FC 194 JI Paul (IX 2705 (16 fit 2075 tM 8.6(5 9.7S FrankCeir . 7.70 39.82 (719 11 10.744 3 3.45 4013 ( 65 KLC 12 75 ) 961 WW 1(46 891 ESCC .M 560 956 EOjy 48 Jl M 194 SCO 2775 1720 X EvnSut 59.50 1620 II NWtt SFA 16.734 6635 9.X 355 FXEN 51(7 21.39 POG 30245 M2X KTROaa 258 2M .46 471 471 27JO 68 NTE Ilk 3216 FEC 13X 5789 2644 1400 ..01 KREM 36505 509 5,045 15 00 lt.1t 421 11,38 brio ) 121) B 973 KOPN 82.00 1105 03 t,B 1395 6575 (X HVCal 5562 20 t LOW 33.429 1083 2159 4M 481 2900 202 alt 3366 6955 5798 LPNT Mil 5JI4 HON 1925 5,403 M 85633 32(6 71281 12 .148 1501 5240 JK 71)5 EXTA 4481 128(8 3663 JWH234715 5175 ESRX 107 00 Eltkaa 11624 10,534 JDSU 354,669 UkW 4M EipSokl laall JOEC IkaaTa -- M 8248 EXPO X .47 832 11578 X44 1075 XX lilt 6(9 SYM 2550 bra 2996 188 575 28 60 90 13644 ENTU 1306 1950 EMMS I3JT 180 taa ITS 8C75 iM 11 JDtaar 37 01 (9881 7,115 JKL 2395 $04 44 825 511) 518 2206 2213 4538 2099 575 4019 N25 IreCpi ESC 6901 M lIM Maaia EFDS 12855 lIM CERN 14 94 1505 1(77 109 M 31(1 7.138 2190 251 25703 167 3690 TRU IWCY 39295 16X 81 283 5 81 ESPA 650 4(7 .IM 220 ESP0 En 3190 893! 39) FSCa 5346 9326 88 17 1325 (2 1370 16.465 IS. Urma kM 4925 Vaa Eaaakaa2ll3 HI9 Eara bdTtk 52M EntaCatSX FYll tSSX 1356 .H 475 EqtM 19 75 6731 .47 32284 EATS 1X75 DON 6665 NaMAjc - 11.56 330 NE JWN Lew Duet LU158957 a soo -- 5.98 la nam 130381147 900(4) 4,514 NATR .63 273 NlMAp ..12 1316 24X ErtcTlll 2 98 10 04 1300 2509 21.129 1331 2350 8396 ICGE 17.753 5790 69) 21216 119 2775 17951 2126 30 4519 amU 22226 2102 17.00 IMCip kM8K 15.90 569 5.00 1 10486 Natalia, M .71 TBna)l 75 11 30 91 TaWL 13.00 .1.11 -B 413 13,546 M 1650 837 43.91 ONEX . 4081 1471 DAL 21 41 411 One 28 39 613 37 51 3800 2025 OpMtCn 21)7 5800 CUm 1121 3833 1.8 M 65782 9925 LW CA J1 9521 .20 JB 475 hdSd BatMl 291 .79 75376 1.01 590 989 719 XX 56 27336 3150 22 25 75 DAWK Sli Wnt)lS(66 iM 41 SO OUTict 26X 1.67 SGP 99 (02 aN (294 441 PnTdi MYGN t 7.10 7910000 1314 5.50 - Chg -- 3.88 2.65 1.55 2.73 35.55 7.56 314.38 .11 1.48 it mm mx 5284 1.17 7562 250 3398 14200 27287 2.888 4050 OHISyall CTl COPt 919) .M CO 128 9) .117 IIS 7.50 Ida IcM 139 2275 . CertCe ktaroPI 3125 a ooo 396 .81 8086 Jt 13.10 MU 137,393 29.50 .tl 1996 45 MrMliaOO .11 11218 502 .21 .IM 46.160 2876 umr 22 0) INSP 16 107 2819 MS1X 6415 NCY 17.061 1,024 106 4.98 3189 NunaC 37573 Bk 275 1550 P 41.864 I1J9 Hi 1781 28.00 42.50 651 Jl .Jf atrial -- 76 7 PXO 12365 Ilk 2 63 ie 127 ARONA PHG 25 062 Nam. 17 31 98 kAMSI 9750 2800 1063 1531 420. W 31 363 inhnOr49.0O 1,(61 8651 48.38 1.82 15.30 7.66 lajet 3151 142 LFB .) 46(1 1671 1784 Atml 3097 12.672 2459 16.038 17341 ABS IX 2225 (0 BOO - 1 1 J& ai KflON 10.59 115 70 03 55921 16351 75972 20 08 .11 15 00 5575 MIX 63 3925 107 1425 17 SIGN 285 P0 15.127 ADVNA Lonnf ttl m IP 1237 1(40 tfmki 41(1 2300 59599 575 11.13 lal l.H 931 4 72 2139 10215 ECU3 88 MJI kaktE 104 50 3606 Mak a Hmm Jtx" le 4225 2100 2K Mtta .1.98 Slant 2675 644 J3 ISMCa til 2219 28(1 Ji 815 tk 4M 7931 EcHpaji X 15X INK J6 96 1ST 3763 2050 .!( CIX 4625 EnMJak 5644 ta 1(391 EOLat Enoka . 44 .IM lIM Oak 24X MM 1.0 149) 45X 31921 5.671 565 1556 25X (167 5925 8713 2210 3 6) XX i (50 26594 ttaata MfDl 4625 HBAN aauan .146 5700 ta a Knm 1326 imi Ms .IM PPE 10965 5388 as 9018 11936 240 929 .45.26 Stocks of UtaJj New Opening Prtcea tor 100 Docks ol special kittrttt to Utahn York - 16.968 XX8 1425 1535 H OOO 3 SChy 3.15 1.57 .47 2 40 342.95 954.09 2.166.44 1,284.99 497.21 11,832.70 Russell 2000 Wilshire 5000 LOR 37.061 Httftc XX .IN 11 XX 4445 938 1437 37 90 YTD Chg Chg 65273 Nasdaq Composite S4P 500 102 HCL 9025 '582 10320 8,727 827.92 1.619.58 1,081.19 419.70 10,068.63 7 06 U lanal I55M -f-W.12594 15234 781 PFE193275 55057 11.215.92 2,925 50 387.52 2) 78 Baft IX tMakTllt vUEIa OB Oow Jones Industnals Dow Jones Transportation Dow Jones Utilities NYSE Composite Amex Index 963 i1.11 2338 Worm 1013 1450 12 00 9.106.54 2,348.70 305.84 11,401.19 3,157.44 416.25 681.19 976.60 4,289.06 1,530.01 545.71 14,329.94 Last 1581 BnHI 12X M 273 7240 1.11 6913 .157 1681 4i1 444 .IM .IM H. 4 - . Nam LjPk (044 tuA 5574 7847 7! 30 (,740 4825 ancl 24,017 343,797 1(25 126X (350 5.6S Lomi 12291 leekatl 514 56 56 512( .1.7 .11 437 477 329 5922 PPL 12,170 42 50 ..II 5318 75 (710 PPG 10,960 2188 6400 K95 39.555 Inttralaia ntAat .17 3920 DW 9.795' 18856 35 50 DOC 14304 1303 19X DEF IOM 3335 2244 28(0 778 5811 4594 3138 3950 2295 DK I ttnall 2178 512) LoktSI 9750 .44 .74 984 UCa icrar .11 x7 10081 16.26 17 33 IM 27(5 CYTC 21.793 36 (3 5775 a 44 IttUl 2191 9,917 1(13 2791 tl.lt 11,478 28.440 1221 5250 baM 4171 COS CREE (7.X PNC 16,679 36 00 5687 PKCon 3110 MUI3730 90'8 156 43 75 57.25 PW 42 55 711 . 15837 075 75 IH! 21.00 .17 30 90 HCUS 8325 iioo 49 25 1110 8(26 MET 21,510 ROOM I PCG 15394 3181 Pa a 650 POAiCt High 40 tM 28 689 Ik Oig 2(45 4526 71234 ,N Last 7.675 PEP 46.132 6)9) Toa OH? 1975 -- PQR 3)38 1075 1990 63 kla6pa 4275' 3100 4991 MER 46 529 19X ton OlMW 12968 --21 43 (9 I6X 1M OS 65 99 14756 (013 420 1.8 2025 .IM .IJ) tl IM MtrrLnis IfcettnSSX 2471 32 50 1(50 iM 23 38 91 XI5 OutbrS 317 1591 6300 lac 17.106 0C0 44(4 UK 391 33.102 1095 4(87 96(9 229 COST 1991 PEG 22.030 act 3.675 CMOS 4 (.444 9 00 KtrcSn 6,720 14.T5 92 40 9913 23 25 I.N H.YW 63 97 50 15(8 t.l HC0C 25 OanM Owa 4500 (6 (3 lattial IJO 786 11 MOt TOO) Ji 27 36 9(1 ftnttt PmC MHP 1296 1252 OOP 14504 5.93 ..17 4( 75 7 127 3126 1150 21 .11 4V 6)40 ICWA 11(1 OHeDpl Sitat Lot RnM HI Mlaai BIWl 19.10 tX tCm 144 HttOa1106H 3051 16,037 4290 1.821 .21 (IW173291 GNSS C8B at II Nl 20.037 7191 2725 I.J7 12.56 GkSC CEPH 413 0X 1050 .77 2770 3150 7.13 81 UKriia 1856 2172 ..11 319) X44 525 M 'Mian lift 30.45 OcmiEi) 7(9 636 2655 SMa H (.133 2016 12 10 5121 OI OHM 9,779 16 98 4)105(73 4tT 319 JCP 23104 HFC 44,179 1235 705 5250 925 391 HUA 16.113 8.995 578 10.792 OSCp OcdPk 8 63 t.K HT NUS 753 111! 9 50 2950 2179 MCD 46.705 til 425 5270 Low 41 30 15 me 1919 lU4 IS) 894 Jt Indexes 4199 .117 MP 24 75 1336 fciSOi 3036 US NVS 179(1 1.71 HIM 6610 241 34(0 .) .41 1225 . 10 50 4655 13 09 89 54 .14 10900 aal ilk) 3410 Nmtt (,739 4114 LMyEil an 3552 NenC NT216 649 NCC .71 2044 3991 ..M (131 B 24 00 4125 45.41 50 9910 441 5277 LEN LMGA (99) IkmO KE 2(351 tMMol 62.44 48 28 75 71 Ifcttr 2671 3499 9575 44! .1.) 28)3 1.103 (OX Lanat KSS 1.11 7042 4130 ayM 6256 2594 Caa 51(2 ..Si HPC 7275 4S 4.491 13543 KG 13.535 4H t HWP 95393 738 1731 arVd . 3(23 34 St 4(9 artU (531 4920 9520 Lull IJ4 1130 5259 f 6.112 8.51 3(06 SOC ..St - 25 00 CM8)l Cm n DtLg HFT 3899 1395 6025 t 6121 Casta DUOCIt 14232 )8 HN2 6(3 ION CentaCt11475 KM MP, Nortak GAS 1.51 MNO 411 KOI 2335 Can OmCiiISIOO 553 .3450 XX CtMPk ta til itil 47 1101 CNPiat t 28 26115 CMMaH856 -- 1891 XX 4M 1210 .IM 2997 CTRA 19537 10M 4315 (3 0! hear IM Caw 557 12175 IM iM Jt CLAN 493 471 4M CCGN 74.187 640 2906 CMCSA 675 CMGI 8532 HM 1394 172 t20 20 00 27 91 X 123 7550 Narne 48X 9t 1380 A 96 5113 11973 Ha0 (561 PadCaa CfiO Cartkaa 25813 444 Ctgnaai Caeeaa Pani CSGS 275 485 M Oat 47 CCMP 4116 MWL J Can tM 3X 1731 J. JL !a 2173 2775 Cmattl BCI85B 2502 33 ill 5 Mil Nrak 5272 1295 17 50 411 tiki I.S5 12X0 mt 3959 6235 2411 111 1999 OOW 31.103 8558 6275 CadaA 3595 23.09 a 77 CatatttlXI) HantE 42444 203 39.88 BHKS (213 C889a 4082 50 1644 Anl 7.951 Crnci (IX AaaarT 3319 CYTO 29546 2525 Aal 5063 CYSV AlahaM 50 Hnfi 200 AktCaS AarTi kMM 39) 23 98 43 1JS (95 DnCMI DtKC HCA 35274 t 1125 ALSC 26 38 1425 nx (50 45 25 mtlf 2.S10 3709 tM HCAHM 4774 Cruet lit 0K 22 Cnkt 05 95 38 75 iM 9 36 GOV 35.554 4538 411 6.954 495 619 3220 lIM 21.972 36 75 9 104 5519 1446 AGL GOT 27948 .Jl I960 550 GflP 3293 8.494 920 2693 13 75 7181 2281 3198 16.411 GHIffiS 1.17 26 25 USE AfFX 16107 ISO .1.71 .1.(4 9)95 1794 7131 Lank LcntSt . 63 10 2(38 HRP AETH 24 684 I1J6 GS 30868 1157 t. 2756 Sea 17 09 l GXI49.773 nl)M tnMMl 2175 X 2325 65 50 HMArT 5209 84 00 135.63 11 10(1 '0375 5.296 3907 14 00 21600 19014 GDW 6.77 1.073 45 75 ftnattt SI! 3(69 33 40 XX Aatrtn 2031 7050 53.56 Acta UlFCa 3125 tkolF 1125 Aon Il 37 75 OtStt 22 75 K 2385 mm totf 2825 (158 lIM .21 767 1.71 9991 8958 .11 1569 tk .1.4 29 55 .71 538 6.(97 5591 2240 G 29345 1833 3128 ADC 9373 GRT 17,395 5660 35 03 GF 61038 6704 Aetna 109) GSK 11(8 - DG 33.71! Caarai ll ll 47 1619 675 2450 1344 48 1990 6100 OtacMI - 1302 4244 233 HOB 3988 14 902 GP 43.774 6999 36 23 11920 MM OmMl GM 25024 G 24 05 194(2 50)64 1931 1253 13.704 ..78 17 50 2794 LSJUl UkyllAl .14 4814 39 01 611 ET 17.827 2725 ,Ula9ri .l! 31 00 10586 Dm 4N 8006 24 00 1573 1.5! 5221 40(0 VH ( 6175 0 80 02 OSNl HG 31 (17 X78 9.968 HSC 1531 19.9(4 GE242.968 3115 (MM Oow EHCl G0 10.219 GIS 17 99 115 27.531 31.38 49 44 9188 iM 3142 4635 80 00 Atom Anal 4H lit 51 81 1050 CM 29 88 Coaaum14(3 7( 800) tMEk MMdN tM 17K OwDrl Dm iM 38512 450 .H 6.47 ll .71 4(50 .11 Sink 147198 183) 27.249 1721 Nana ASM 20.653 3206 DoaflN O; 40 909 Gm 3950 6372 Ootafll Market CPS 14 9725 78.416 tl t.ll tk) tl 1850 7306 OmMtt 06 4300 .11 3)13 Oma UHk mm, 11 (833 .122 S DOS 2250 DM) 9(0 5797 7.911 944 DAM 3 45 GO 2693 t!7 tit tit 52J9 19,174 13 59 tj .IS) 9900 22038 GHI takat DMTS 3.(3 2825 2131 i 1(94 63S0 if. ' . - 10496 AOA " l" tit 1(X 1336 4- 1502 BS 13.755 5550 KR 24.755 43 99 2958 Kkftll top 13,546 4794 KMWll . 48 31 DPH 21.136 DtOm KMMcrg ..II 6(69 1050 67W00 .17 23 92 Cent 37.51 380 70 45 1331 FOX 10.175 6311 1925 99) 29 19 15 FWC 10.512 6147 2540 5100 3131 60.00 3.94 1544 1)409 610 MtUr 1575 41 11.643 DspNI 4494 M 40 04' 2045 - 3861 2139 3.058 47 00 tfi 18.071 t.E 9.905 5003 ID tl 0E (81 7224 1796 3356 Knfn, 1340 UmW 9540 4963 70.57 KEG 1(623 Kola 29 304 I7X 2298 Xm KMG 10 709 .11 40277 ATllart 2463 M ? CY K. 53 13 1419 Ml Data Dm Uklll 873l J,33' 7410 1541 2142 . AUC AmK8 " brltk (376 J' 9740 t.47 FRE 27 504 3 C"I0I'3S 4955 2074 PCX 15.135 9'99 5190 Ia4a 2 2550 8.(11 675 OH D)H 5 76 J 2094 13 75 3838 " J ? 7 j 2250 14.(9 DEF Da 2219 . 2875 1174 702 .27 M 4125 3475 81 1. .4 4 KaMI 4994 FC J4 KCtPl 7325 616 tIB ..0) .1!' KWCt 9.75 4( 50 936 Pa EH 4(27 1013 Pet) FrrtCot 30 30 33.570 427 45 .21 4831 KSE 42.01 11,424 79 KCS 16.162 1750 10J70 22 75 75 28 50 A 3195 4 75 2925 390) NSC 26,572 910 4363 1205 M156W 1115 kifam .71 1194 IM IrfCVI .Jl H 20 55 KCSEn .11 12 77 2287 9977 411 33 3744 6250 3(50 2809 (.019 13744 NWS 10144 700 Norflrto 96(1 5690 24 55 NWSA NotkCp 56528 F 67 052 2(63 4(11 till JP FLU 19.390 5750 2271 36.85 M 69 kntai IknCn NmOit 26.X 2725 H 00 knak 58.978 3481 35647 22467 NIK. 19,50) 1275 540) 1)63 JN 18.25 2650 8095 80 50 2125 29.50 U( 3698 4649 IMIIU Ml .IN .ID tl MMCr 93477 (25 .117 1676 2.19) 444 4000 5G58 2109 6143 a 2495 MIL 5)28 10594 3031 15.534 JPV K3M 34291 11.(1 3(85 7013 1544 - 96 f? , .J 76 1713 16(7 3213 mCO 29 02 4tt 5225 7S "J JcmApp .1.11 3238 5838 6900 .71 73.(8 Hit - FkBHUAHY 901 .11 .Jl IVWEll 43 91 PiMttlc dL 16 M 3 000 40 00 22.497 296 c ' 3292 2738 Aaglaci Aaaatl . .'S "J J9" J 7212 JMHrjCH 4.170 PLS e 1231 NCC 10991 4N 4N ' 1 " 40 74 75 3142 i FBF 30.095 4419 a 4a 43 .K FMtat 5523 8S ,l 8S7 31.27 23 50 Fnwi 56794 FTU 43.562 3569 Rwi Praia FWU 5813 48 4S FMIC 3000 .124 .1.11 (5(0 1700 JKL MfWl 1638 11.502 2431 .21 39 25 19951 14 50 " ' lit t ACRI 33 25 1031 m im tllaai Moll 5406 ABC ' ,W IPG 11.535 Jtff! FD 20.773 3031 4B 3205 ( 40 FX ) 5555 4750 .1.1! 36 94 141 14,391 rtpoMt- 1921 6790 2375 11580 ktM 7950 49 90 4)48 77590 IP 43871 ) 7931 IK IRF 23.598 15 95 38.952 ..71 2631 Chg 44 KJ 48 2738 MCT122 706 Lai NCR 1370 OOO - bUlfcMN KsV am 6(10 1992 1)58 6744 3) Ji03s 6354) 3231 41 3 antra Or MM! 71.00 4907 IJ70 4331 26 85 .1 plHM Gil tw Nancy 53 9) 8951 ooo - 7 Chg IWM WCafltlitiOO mix 10177 HP 9327 J 5144 92 38 40 W 35232 03 Fflf IMCl 1163) 5910 PCS 13.050 4997 94 M0a PW 952 B!' eS W aiS 80 06 94 POO .17 705 622 JS' tkm Si 14 25 29 (9 1551 1019 4813 3100 5179 2950 2113 8938 Fan) '5,449 5131 2784 l9,s C13B.I9B 1913 ejrM Intnril 49 90 WW tt MCO Feme FUDM ITW 112)9 - May ie. 2001 Net .11 t.M eVOOO 14J. SOOO jmn. PEandPPE .1.71 35 10.614 e 1 1 723 98 : to.ooo - 3 (864 49 50 FtA hobtp 1050 67.67 Mrctwa) FttOS 4593 fTW til ) Mm 1170 tUt ATI .1.71 5210 2903 17 19 MW 11,351 ..tj FPL 16.963 42.85 To 1410 10,4(4 5705 8.(9) Ln 3) 1425 45.94 ETR It lit' 10 53 73 00 2225 7.993 00 ' Ik til t . Won 1775 bsxtkt PH 3M 1,142 35.91 9.(55 59 tern 2(75 8950 2115 43GB 32 25 n s,s 5501 ESV HUF Chg t. mm (840 2191 56 75 Ida kl 5280 ENE 72258 ilk 30) Lai 720 MClk EXC 14.542 9145 low AH aS m W K" ,M. 3801 (.77 Taa 3,2 22.00 1369 XOM8I6S0 OH 1.11 H 55.91 HJi7 M13 1840 NASDAQ " 13,0 " 6344 9 091 1481 35,404 4449 HuH) 75 2902 CBA 90 75 EttSCO 8M 26525 40 25 ,s 15529 as! CKIICC 4262 IP Ctt Em 925 4075 25 44 103 1605 Nan 2875 70 08 HON 5) (01 1387 71.90 2050 11.074 23 00 9791 6680 ! 2741 t 32 13 671)0 Ml till wnoosj HU 401(1 HowIM 9511 2599 1219 1540 C" 18 94 CAH 15.631 EneC tit 48 til To 350 HMtar 4368 4344 J 825 79! 5913 Ema ElM M MHcrM 2699 30 14 m BLS 26 443 BOW till 30 00 DOE 36 858 ktmwj knMt t" c"Snl 3108 W 5285 3321 .14 36 25 4775 12573 .lit 70 94 749) CP6 IM 5351 Sowij tMSil 1658 2375 18.925 2 56 30 Mi C" 34.747 1,11 .13 24(0 56 55 5850 kWari ktfSt 2336 2203 26119 RdM 2691 1,362 3544 5560 B8 Elf 3381 BSC 10770 BWA tum Imtf 4730 CON 11.933 1325 11 5604 a m J"!9' (510 2873 C0t Cm"C" 5494 9.976 8210 3)31 tl.TI 23.75 5 19 MMA746O0X5I6OC00 ,M 16.810 75 50 63 . 76 84 BP 20,675 50 3925 4511 BH 31.183 1231 3650 1265 36,505 ELN 13j71 EDS 18231 EMT EC 4990 J" - Eatnl 96 .3 2906 f 38 38 2613 5658 6401 tl.ll 36 50 6800 19.156 CsttrpSJr 4717 80 13 EH 49.59 1831 943 11 7TT2 34 94 mim 61.99 EPG 63248 39.71 t' t""" 46 13 6751 Ctmhel US 75.30 ElhloCl ESI 3509 531 1M 21 EGN 16,7 ll.TI .14 40 EMR 13076 CKUa 5002 48.21 18,360 1706 C"tJ (4.71 16.078 6.25 56 13 '" 61J0 3531 26.S3 3925 18 tf; 6593 Utm 19 75 32.69 56.867 AHP 58.190 EM br 1,3 COnOTS! .11 Email " ll 139! 472) Ji 879) 33J1 EOG 19331 .M Crm t""' m 2669 1775 Cektlc, 238 5693 5298 421 46 94 .M .1.71 EOQRm CS 12.526 2400 9J75 3150 LasOs CVS 22.717 K 1JI 2918 9220 wnoosi 1060 W"0" 483! 6.762 M !" Tp L 3325 J7 22993 3802 48 . N 00 Jt 2483 96 J Jl lain 3 rt) AlM AanH Of Aria 46 00 CSX 4327 AUK) m CE0 1700 2328 6525 CMS tl.lt 57.97 10,883 1950 M 8525 01 ls 10,049 9389 8.998 2131 20597 4750 aOanCpt 474 Al 25330 AU 0 On 6375 CaMntlff 3150 7 3225 O 3811 4210 3850 48 05 O11 28.849 AGRA131 .405 BB 17,410 3"5 AMDIIIM 4 3380 ) 8 00 25 93 HOW 7150 13.50 8 45 B 825 WCp 1st 3296 S3S3 CaEa whom Tew Lai 136 75 48 50 96 94 H u it HaOt Hour MNA 40 00 tent AgM Nam a aCf Aa ten 1M L 11.230 SS RtMOrsJ Dividend and Yield Pre. 2,010,325,600 The Hew York Stock Exchange Dial Earnings par - 44 r .21 6 92 1 - S - 181 11.000 2.160.-V- 4 mo Footnotes: co - PE greater than 90. dd - Los In last tt low during trading day. Q - Dividend In Canadian S. Stock price In mutual fund; no PC U.S.. n - New tttut In past 52 weeks, q - Ctoeed-en- d calculated, a - Spin or atock dividend ot 25 percent or mors In laet 82 weak Dividend beglna with date ot split or Mock dividend, u - New high during trading day. v Trading halted on primary market Unteaa noted, dividend ratat are annual Disbursements beted on last deetarattoa pt - Preferred, pp - Holder owee tnetailment(e) ot purchase price, rt -Bight un - Unit wd - When dMrtbuted wi Whsn itaued. ww - With warrant. w - Without warrant. - Source: The Associated Sales figuree are unofficial. 4.720 New Highs New Lows Volume 1 V2.000 - "TSSjaT Vear to data Stock Diary Volume 1,578,280,040 Last - lrclutta8a una Notes: The ticker symbol can help you get Information about s company. Two important uses: Most service that provide stock quotes ever the phone require the acker symbol. Second, stock brokers and analysts can recognize stock more easily with a ticker symbol. Generally, ticker symbols resemble tht company nam although soma - BUD tor Anheuter Butch Co, and fOH for Sprint Corp. - ar mora related to what a company doe. Tickers on the New York and Ames utuelly dont noted three tetters. On Nasdaq, they go up to ftv letter. The nemee you tea In this paptr art abbreviation ot the company nam supplied by The Atsocisted Press. OvereU, AP tries to ut an abbreviation that will moat dosety match the tutt company nam 38.3 2001 May Dow Ticker B Rubs USLbswt Diary Advanced Volume Last Vol(OO) day. Chg: Loss or gain lor the day. No change Indicated by Losers ($2 or more) ($2 or more) Vol(M) Nam 13.9 ar the 504 most active stocks on the New York Stock Exchange, 454 moat active on the Nasdaq National Market and 100 moat active on the American Stock Exchange. Tables show name, 52 week highlow, volume, price and net change, and one to two additional fleida rotated through the week, as toltowa: Name: Stocks appear alphabetically by the company tutt name (not Its abbreviation). Name constating ot initials appear at the beginning ot each letter s list 52 week highlow: Highest or lowest price In the past year. Does Rotating Fields not include latest day s trading. Tkr: The stock's ticker symbol. ' Volume: Daily sales expressed in hundreds. Ticker symbol Last Price stock was trading at when exchange closed for the Her or more) ($1 W(00) arkts roundup It. How To Read The Market in Review Nasdaq . Most Active '( h . t t'.ln,t rt ., .:. . 61 atrnlLaMatlMaa, 447 4 88 8 M-SW-- |