Provo Daily Herald | 1999-01-21 | Page 18

B6 THE DAILY HERALD, Provo. Utah. Thursday, January 21. 1999 FINANCIAL MARKETS NYSE Most Active ($1 Name Amex or o) Vol (00) Last 2S2B47 aB7 201087 48 138354 9 134452 91V? 116242 PMMEV Compaq Xw9 AT&T Name SPDR HanvD ForstLbs NTNCom FAusPr 3 - V- V 53'1" Cgrp Gainers JLKD SoftwAG 17"b3V taoOttSol Dyersbg 15VH2IV " 3 22 7 22 0 lone. 2V VH 35 Losers SVIHIdn CoCb DrivHar Last ABkNHoln Laewen pf 4Vw-1-0 WDigitl 16'2 -- 2 TelNrdeCn ParkDtl 13 -- 2' 87 -- 3 "' 282 13 2" 20 9 S'Vis 3 1 20 8 200 No9Visn SupVsun 3DOCO Somantc 19 5 InldRs Name Og Og 12 -- 5 -- 294 Srtco It' -- It 8' 5V 2' -- 1'A Tag-- HalterM CEFrnkg -- 3'4 -- 132 " -- 115 -- ' 47 6 2Vi6 2 -- 105 511 108 50 1.104.330.960 Advanced 266 Declined 324 New 469 45 5 OR MORE) ($2 Chg Chg 392 364 338 -- 293 -- 268 -- 2 3Va -- -- 2732 4'Vfc 3s 2 -- -- 1 -- is Advanced Declined 164 16 lows 13 volume 2.020 1.984 1.240 5.244 207 29 1.280.975.500 Unchanged Total issues New Highs New Lows Voume 754 50.015.460 Rignts un - Urn's wd - When distnfiuted warrants xw - without wanants. a Ue Of ABC ACEUds 43 24 ACNWe 29 694n ATIT AES 45 t Aetna Inc ArtFrtl AST 20293 12 AMD 52642 AirTouctl AkA AET 96'd 42 ATI 26 ALK 62 ADHttn 44 67 Alcatel 7',15s 90 AtdSgnl 47 31 AMWtM 56 7.5?5 AA 63'-- AW 11054 Alltel 61'a 6514 AEE 3.199 36' AmOnkieel67 3li AmWnl 22 AOL 9 ABantas 66' AmEip 116 H -- 37s 23064 -- 65'1 '!- - 115 371 10 787 19 ABH 32.916 4" 30 A9 67 8376 AXP AGC 18 534 67 AHP 32 271 53- AineSe10764! AJG 21092 100 ASC 10 239 3921V AmStor 6 AmericdlBl8 Amen 66 AMP 40 26 52 12 Analog Anheul 39 AronDtn Z1U1 6843V AecFCaps45V22 2214'i AstraA 84" AliRicn ATMOS AutoDtJl Avista I Awn 13.113 ADM 26449 15.413 42". 297 42 29 ALO 24 16 47nt 8.486 73 BPA 24348 69 is Bhi 13,894 646 18 35 27' BGE 3.965 26 BanWne 65 36 ONE 24.649 53 24 BK 28.642 44 BAC 73.144 BKB 17.169 40" BankAm 68' BBolla59V 25 BamNtll Barter BurSt BtctOrtl BdlSol BtroBri BCTtSuyl 22 43 17 Beverly BtckHR 16 5 49'351 47 BBY 15 969 15.199 BS 16152 44H- BA 45568 17 BGP 19.017 40 20 136 86H 28"'1' BnmFr 38 27 Bibw35'" I BortNSf 12 26 35 NASDAQ -t in k BSX 24 406 BMY 26.207 BST 9.463 BC 9599 7.761 4' 15' ACTV 5 ADC 41 Tel 17 ATrTeChn AMeTel ATEC 10 ABTE 16 ACTL 1'! 580 a 15's-- 10 AKLM ABOV -- "n 11,248 8 459 ATV1 6519 27 A0elphh50" 51' AdobeSy 7' ADPT ADLAC 26,391 5 504 24 17' 54 5 23 ADBE 6918 49 -- 1' Agoum 59 AgriB Atkerai 29 AlpnaMic Altera 's 4 AFCI ARTT 36' 13"' 47 938 Amuonsl99 9'va 69J 12''ii 8773 5 ALYD 9'. AM7N152.676 19 113 -- 26H- II' 6 13 AmFignt APwCny 554"n Amgen AmkwTn 112 Amnsco 39 AncorCm 9 30' 25 Antec AcoeoGs 43 47S- AopHC tlH ArkBest Arteayn Aacend APCC 24H 8.055 36"- DOS 4 646 25- 8221 23 1W AMMB 7133 ANCR 17.462 10 AN0W 8.437 24" ANTC 7831 AP0L 8005 17 AAPL 69475 947 5 6763 89 4 27 I3 ASTN 11 ASPT 14.044 43 33 25 k50" 'n 89V 2 26 3.440 24 109 6 6 AHWY 6.342 17 3V AHWYW7607 ADSK 10.838 AVNT 22' AVDL 9.080 16.663 AWRE 14.917 AXNT 3.934 7' H 231', 32 -- 40 12 29 l"M BEAS 13561 14 31 BMCS 80082 36V-- I 60' 37 55 9 BAANF 8 641 KG 23 P BGALY 6.771 12 BenynSy 19 Tit BNYN 108 10605 1- BYND 9.117 30W 14VI BUC a 'K BGEN 24 299 37 97 26 BMET 5774 41W -- 1 30t26 I IV! 24V) 47 2 BAMM Ve1"As MUtd 44 9 rdtd BLSI S 21 1en)pt BneoVuj 6 tVu Mcnnr32 Mcmn191 30 47 13 OTOp 63' 6" COnoei 39 OCT "2 CTXS 51,229 CLNTF 5.790 Comcsp 6730sit 4' Comptchn 2 $.951 3 BCST 9.025 120-- BRCM $.652 CUBE 20.005 CMGI 25 CNET 12,092 56 13 3' CePaln23 6 4 CMOS $.400 8.080 CIST 7 554 CCU 14.850 CaMtari 18 Ms 79 Cenk--n 3 $ 91 16 57 CMC CLPA 30 15V Centocor52"H Fa 34 17 CnkPMn 58 Qtfm 3tvt -- 1 1 10't $ CGRM 560 (" 4'! CHKPF3902I CKFR 31.602 J - 6 CPWR167 507 CMVT 9'! 6Va 80t 11 -V e 26t 0 32WI.1 14679 CNKT 24 19 7 1V 281 4 31 FklwjHY 33 15 Foda 66 31 FUamea 1693 4 MALL 5.591 7 CREAF 5 409 34 9V CMOS 10,075 CREE 8.538 10 CYCH 5 29 5 5' CYMI DtBocst 50 DataRce 9 2 V! 2711" OBRSY 7304 DELL 82' 22 9 2 0LPH 6 360 DiemM 16': DIMD 8 565 DigWc 21 2' 2s' ETrade 16 DCTM 27 699 13': DCLK 19' 10 4 321 25' 42' Gape GPS Gartner 41 25 17 Glte2000 68314 Genlntt 4116' GIC 12,122 GnMill 84'',59J GIS 7.211 GnMotr 89 47i6 GMH 57 30 GeneitjH30J 4 GnvStl " GWetlea 62 35 GiobM 26 8 GoMStBc 35 114'769'H Goodrch 56 26 76 9.172 ENBX 1,227 EleArt 57 33' ERTS 7620 $ t 13'! ERSI 213 34 15 5 110 13 EFIi 274 183 132 EXDS FXEN ' 7 GOT 6.373 2013,4'i8 HRP 3 312 Naibtn 57 Haraon 41:20'49'24IV 2611', 47'.22i't HltMota 25 FILE 9738 FINL 3.159 FNLY 9 268 FHCC 6152 FSecCps 25 15'1 FSCO 9876 FrontrAK 7V FONX 2756 6 FDLNA 6 499 9 FORE100.974 61 48 HNZ Hercuk) 51 24 HPC 41 33 GsoClnisnU' Oenmks 6 24 23 ' 3 18 40 OHTujn 64 lrs37 6V 142 6 21 9 15V GUMM 1.070 unc 23 m 7708 6777 KSU K KEY 23V 35; 13.080 ENP 20','! 54' 25 V -' m 33 55' 33,307 20' LOW 16084 52 101,320 1 nillttm 6.211 18' MGK MTG 6.479 35 MGA 7229 60"i6 MMC 6.552 6lVm 17.772 MAT 23.755 22 49 MAY 19V. MDH 12.541 46' MCD 14.768 68'? MHP 47' MCK 6.536 59 -- V 77 7221 114 88" 5 MOX 10.595 UMG 18549 44 UMX MT -- 2 -- V) -- V 54 unc 11.694 83 3 7460 15"V Medtmlc 76 47 MOT 19.572 feMnBk 80 45 MEL 8.503 110(5 MRK 33 MCY 27.394 MER 66.066 MU 54.214 644 Mj 70 MOB 25235 65' MPS 13.178 15' Ttte wnaw McdisProl38Vs9&x UU n 12'?- -- 7.273 34'; 6' - 4 unc HPAC 921 HDIE 9.959 HELX 7.572 JKHY 9' 73 8'S HLYW 5,835 40' 4.785 32" 22 HBAN 5.094 31' HutChT 11' HTCH 6,714 45' HYSL 20' ILNK 9,173 2.515 ITWO 10.218 8' 2 9' 42' 7i RRRR 40' 9 IDTC 62 16 HXC Is 9'! 10 19 IndpCmn Infinkim 4' 23' ' 10 ICBC 5.882 INFM 6.448 9 7.459 MVX 18.223 WPR 10,639 12V: NSPR 11.636 ICST 6 36 16271 16 4Vl OTI 15.473 12' 2 ISSI 1.191 14?5" 7 il 22't 4' 9934H WmWt 72iie hocor 10" s 26 1' 7 unc 161'm 6 5H -f KH-- H 3' 19 etenj! Fa INTU 23.947 IRIDF 5.407 94 V. -- In -- 38- 6.955 22 H -- 2'Vu - 8' 6.757 14V 9.365 21 LRCX 8600 28 LSCC 7.623 53' LGTO 6.607 65 25 LHSPF 9 472 35' 22 LVLT 256 LEVI 20 634 LLTC 12687100asfia unc 39 ' 4 - 12 Legato a LmHauss 68 44 Levetis LetlOnis39: LineerT 104 39' 17 v4a - 11 1S -- -- 3 6 Vt-'- 12 GMGC 8008 16' 5.496 31 unc 48V 6685 6 GTSG 17,535 65 19' 116 $522V 2 MXTR 19.616 1 39 MEDl 4247 $1 MEM 13 137 4" -- Vaf ME00 $.413 33 t'm 7.859 10'V 63 21 HERO 12 2m MCRE 11.942 6 39 17' MMWW 9.903 26 13V. 3 isvt MCOM 10.493 - 9.966 9.951 $0 MFNX 11.061 5C MWHS 10,727 MCHP t.3'0 17 24 9" .67 125 10 19' 39 12' O MUEI 2124$ MSFT313.617 PSSWitd 24V: PacGaten PecSuni 7.173 12 16 24 3Ve PAGE 22.971 unc 155 - 21.348 2:n 22 3' 8.077 PSFT 56768 PetaMart 13' 4 PRGN 5.688 PETM 16.191 PhoiMor 11 5' PMOR 2' DOSE 26.786 5 PTEC 11 PWTe 34s 5.717 PHYC 12.077 27 Plclet 7.631 PCTl 4 9 10' -- Vl 35 18 - 7)!t - Pn--ty 5 PRMS 6.909 9 PTVl 13.097 25 - POSO 9J07 4 1 POVT 16 67 37 OusntM 2810'V CjuMlae 56 33 Ouoml33'V 9 CaCat KMCp 22 24 ONTM120.618 28V OTRN 36.664 45 OHGI 12 11.60$ OWST 53.575 RDFTI 16,431 17 70 14 57 25 7 RNWK 13,460 BMOY 7.067 16 RCO W.416 32' RENT 5.530 3 42 It -- I V 5' 7 ( 69VtV 30- 19332 NeitSun unc 60lAs RCNC 29.032 2 ant -- 62 --4 RATI 10 t 27 10V? 32 20 eutiOrp 22 35Vt RMBS 10,343 antusiog MnOH 6 39 14$ 671 PRHC 85" RXSO 13.024 15 S3 he 9 1'S 25 11 laMuni47 $8 38 17 fcnOlattiT i a 75' lall'Ve 5Vi 19 3V 19V- 30- 92V57' 7e 8 R4BFa-34- 373 PPT 1.805 unc 3 burnt 39 18 DomMy EFEI 2212Va DON 25' EFIC EqKM 2 84 73V.36H 46' RaoNYe man 32 RoylOU 60 29 9 39 22 If Ue n 58 5 3'! 13 Sdes SecCompn 27 6 5' 42 5'" 12 Spectrtan 20 RX 27.301 9' RD 16,174 44V RBD 36.796 29 le 10.809 SCLN 9.798 5.761 SCK) SCUR 12,460 SEPR . 100 2 - 14'- 16.428 10 -- - SIGM 12.489 5 SVGI 11,476 15 3,065 SMOD 10,993 SRCM $.785 37i' 24' SOTR 6.209 3716 8 SVRN 7.6B4 13- SPCT 6.038 19 6 Solagel 10 2 SPGLA B.993 Spoita- -t 39 6 SPLN 9.092 ' 3 37V SKYW 21 -- 42"t 13'" Surta59'i' 105 8 TMPwr 15 SYKE 13.755 30 SLVN 6.997 32 SYMC 11.159 22 SNPS 8V? 6 13' 2 93 31 3 39' 511,2'Via 1'4 5 8 35 n 43V! U$AWWS3713' USANA a 24 TCIVA 34259 5tfra 26 83 40 -- K VgntCel Varan 29s. 34VS W -- 623 6,074 -- 4 35 19 VOLVY11.620 30Ve. 14V WANG 195$ 24 13 WCNX 74 18 3 WAVO (.930 2 ( WSTl VtSX ,1t0 10.704 6V-- 13 WHJT 7.114 31 32 WFMt 17.187 10 WM 16.016 11 W4J03 10.042 29 XLNX XMCM XYLN 1 $1 26 7.294 SPP 22 1 lakoa SAFC 5345 7754 41 -- VI 11 SFSK 16.800 23 1Vi 28 -- 1 445 20 2 4 71 m 28' a 27 H -- 14.896 FON 15929 80 PCS 37.353 18 HOT 62S2 25 Strtdnc SWTctia 50 20 SE 6.599 40 51 20 STK 6.725 33tos 6725'Vc SZA 7.446 38 4 SHG 9.018 STI 7.028 5" 7- LUV 54 -- 1 V -- 29 3 H -- AMC 29 10 AUouH 16 AltLMng 35' Ampai AndraaE 26' 3VU AEN 3 16 " 5.420 ANO 1.078 ALF 1,344 21 KLB ASW 1,406 804 4 BAL 1.064 9 3 ' 3 10 -' WEL 686 BNE 1.737 BnlOtg BrttATobn22' 1V CSCHMel93 62V? Cabh- -ia 36 BOE 21' 15V 4 12666 BTI 1,814 5S4 CVC 7,414 717 65 2 COB 8.678 3 CPS 51 CompM 112V 73 CJUDani96 41 26 DnnE CTT Comlorc 11 11 tus DVN 623 ESC 6 Emuaakn EMU 1,376 882 EnioBi 16 6 ENZ 743 Enelljn 4V 2 XLG FUust 6V 5 IAF FAusPr 6' $' FAX 2 10 6 44 GKI 1.179 3 GCR 2690 GGO 1,086 FRX 6V 27V 1 unc -- V V ZMBA 121 3 ZAA ! 32 -- 44. 12V 1BV 4 ZRAN I V 7 7.950 40 -- 1 UCL 5 7 Z 2.050 WM 7.245 31 120 6 8.247 9 VOO unc - - 625 t9410 26.648 WNC 10 3 unc 6 11.342 VTA 85'' 38' 607.'32ie -- 112 wx VCD 5 32 8.144 UM - 15 2.972 80'V WMT 34.013 WAG 11.721 57 44 H WLA 67 539 26 1 65"t -- 1 41Vt WM 23.780 WM 19.424 52 Ve WeaBitl58' WetsFrgo 43' WFT 6.439 19 -- 1 27 WFC 59218 37 18 WEN 51 wendys 25H WDicjW 22'.' 62 IS 7 2232 WDC 41.917 36i Wiam 36v 20 123 71V. 22 - 16 -- 2 WY 12.096 56 WMB 14746 2- XRX 19068 116 9- - YZ 1 - 1.550 It1 WM lai 8 652 5 17 10 GSG 605 VCR 2,072 1.692 37208 3618" YPFSOC 12Vc GIF 3 7Jffl)evian23'i' YPF 24.677 ZD 13.720 18'V WIN 31 - SW 4 HLX 3.383 1 HNV 26.638 IV HEC 5.061 3'' HAS 5.929 35 HEB 1.757 6 HWS 6 1 8 M 5' 2 IMH 994 2 12 IDC 1.045 (CP 3.025 7 6' IVX 2.701 12' 1250 2 5' 24 KS KEA 877 Kerne 15 4.077 744 37- KE LGF 1.635 MHR MMP 1,375 655 MMG 1337 60 23 32" 2 23 11 2 9 Mumat 10 Nabora 28V! NobMnt 12 11 22 MVF 563 NBR 5.044 - 19 16 ORG 2484 t3's-- PQT PLC 3.667 2 PFC 1.431 PTT V 3V 1.038 XLF 621 23 SPTechn XLK 11.322 36V 50' 9 26 10 2,176 SUL 1243 30 TBS TXB 1 - TCA TKN 883 678 15 3" TWA 6.999 4 TAM 3.105 UTIEng USBkaci 20'! $ un 1.366 12V. 4V? UBS 730 USCel 43127" USM 1.306 VIAIB - 7 V 44 B071V 872 812 11.519 4 VH 7 $17 9 EWA 3.459 10 WEB Aft EWJ 1.484 10V EWW 1.419 9 V 6 WEBJpn WEBMa16V6V WEB Sing 6 3 753 6 -- 7 XCLLM XCL 10 - 4 6VV VIAWSC5.923t5'1V 13 13 V 4 1.134 20 VTA -- 3 TLZ 40 V -- 8V4 $0 7 40 27 2'V 677 8' 79 VM iii 5.990 4' 80Ve -' 72'- 964 TAG I'm 26V - 11 V 8 SWC TubMei Vicon V 11 !' TWA VtacatE 7 783 4,605 25 Wacom 10 2079 6,191 XLP ViacB 7 PAX 65,344 MDY TelDta - 13 1.581 7 SPY 9' 3" -- BV5 7451'3i SPCnStn27325i'i $PFndn25'it22z! TeiBk 7VV NSO SV 11 16 530 3' 10' 648 603 2,106 SFO ThCerdk) - NU 2 $ -- 3't 13 SIF 3631 -- 1 V - SOF Thmnlae 9' Thmioti 2t'V -f 6 V 5 9 13V 638 8V 5 128!92'a: 1 2- 11 Sulcus Te- g- 7 1.815 KFX KVA 645 5V StlllwtrMl29, unc 789 SHM 20 SPMid V JBM 1,957 SLF Caj 36' SncFdn14' SPDR - tl2-'- m 13 3 RPC 10 3V: Softnet UK 6 4216 27V SHco V IDX Trie PPO StietMPhm -" 4' 12 7'n unc 5 10,623 754 Ue 13V: RobertPh25'. SeHcan 11' 3 BUS 28 7' 13 Prpdg im H 44V Oaj - 3 2 EWS 6 U79 unc A 2 unc unc .6340 .6366 1.5773 1.5711 .0640 .0844 11.905 11.648 Prey 1.0O02 . 34.97 .6410 1.5750 1.6554 .6076 .6041 Doner .657$ .6533 1.5210 1.5306 0C2086 .002159 4794$ 82790 156040 463.25 GoM 82786 Silver -- $5. Sever IM 3VV 5e 1$ Franc Mark Drachma 6.4400 .0626 .0628 15.93 .000141 .000149 .1762 .1771 711300 56754 1.6826 1.6S41 27646 276.22 7,7480 215.62 42.510 .0236 0235 42.405 1.4672 1.4742 .6816 Shekel Un Yen NeevWa Hnggt Paso Quasar N Zealand DoBer Noraay Peru Krone NeerSol Plains Pen 284 ' 2442 40585 .000597 A0O8O0 1675 04 .1X8881 JXM11 11266 16000 2632 .0)613$ 5243 5383 19073 18543 .134$ 7.4422 3066 3051 323) .0261 .0281 36.37 353 2833 .005764 2657 JKS79I Ruble .0447 JM35 2886 2888 5949 .165) Dctar 5659 Rand .1662 Won Peseta 10.1900 .1344 0OO8M ,008945 1296 9ertnd Franc Taiwan Dolar Uruguay .096232 5286 5362 Krone Vanaisl .2632 Zloty EaoidO Peyal .000851 ' .008978 4.0053 1666 67 11349 3.79W 10.1600 16983 16860 74330 3271 36.36 350 172,86 223600 3.750) 18780 80160 229800 37510 1.6)10 60275 1188.00 1175.10 14399 .1)8) 7.7065 .7203 .7271 JB10 0310 13883 8222 3664 JJ2714 ten Paso JM07 M3S 11.0300 MM .0018 00 .02734 .6783 173,40 Bant Bcevar 15.93 64S290 5.6465 .5936 215.61 tan 6.4022 .003594 7.7480 Rupee Punt 1559.00 .5906 .0046 Ireland 1.5600 033591 .1291 Korea 34.72 .0288 6349 .0286 .0046 Singapore Alnca .9998 Spot nonlemxis metal prices Wednesday. Aluminum - 55.7 cents per .. London Metal Eich. Wed. -Copper $70.00 Cathode tun plaie. U.S. destinations. Copper - 65.50 cents per ., N.Y. Merc spot wed. Lead -- 48 cents per ll. 2nc cents b.. delivered. 1.6453 ' Real .1291 Ruse Prey NEW YORK (AP) Pound Forint Theemd m .9995. Doner Portugal $ Peso ScMng Franc ' peiUS Dollar Hungary hKM Spain Siaedan 20'-- Spot Metals Curr Last Last 1.0006 Currency Hong Kong So So 11,755 S0A 1JB4 Germany Saudi Arab Va 62 10.040 UTX WlMeic58t34'.t Foreign Exchange Poland YHOO 54.133267V Yst 22.159 8Vt UTR 22 Xeroi 26" 2 PaanC 42'28V 15.266 USB -t mt - H 7126 U V 341 Money and Metals Market Hum 63.223 6281 -f Mat lTrdn15 V 30- KVPhAl23" $ Kekug PICSys Unocal Woynti 50'H 4 mPtl 70' 43- -f 9 2,472 UNH 34 -- 3 13.344 28 lie 13V Kogrfg 27 a 4" GiytndL6lV HetJrtl 24 HenvOtr 3 Herken 7 Hasbro 40V PMCCn -- UNS 18,923 31 64 7.107 UIS 64 60 15.152 7.092 t4' 10V 193'!75H - 70 6.826 36'4 27Vl5f t 48'H 14i6 83' da 79'! 6823 6496 UDR im 698 16,463 WAHutll -- 7 UPR VMueCty 26Ve mm UNP H -- 27 U68 PC Quote -' 24 9.618 UK V 10 6.644 X 12 3 Organgne37 7Ve 5- 8.078 36 22 Waken 7 Nelor V 14,547 26.535 258 TRL to UN Umtrode - 42VS Metromda18' 5"VV 10Vt 529 TOK GoVUeo -u- 14 580 ' 5 UNC UNC 8V UtdTech115 66 18 UNC UNC 45 .525 63374 Amy "H -- 02 -- 47 55 8 7 USW UonaGtgn s)agitlunt7As - 93V 29' 6.875 15 7 1 6' 6' 212 DIA 3 V 44 6.799 31.368 UNM KFXhc 97 CHC ChartMM 14 CoU) 14" TWX 6646 haoCp JanBM - - 20- TGX 43'20' US 6 62 41 MerDig InttComM 1 2"-- TXU 7 etipcMtg16V - 7V: 1' 10' CVCs " 3 38 29' LIST 55 . " -- 99 USWatt HospWaid13 --mill 10 V 11 -- 62,166 MRO UCare 3 49 UNUM Hemlapi t 12 23' 6 15 V TXN USG unc 61 11.947 61V UUraao -' 44 25 88 - 34 52244 UniSrcEnlSVe V AXC 4 21 Ail 511 19'! 21' UAL z 16'- 901 17V. 11.847 14.741 6.291 UnWV USBncps47Vt25 12.960 6.856 35 SIM ue 24' TYC 58 - 50Ju 39' 13.429 51Vc 40 c 73'29 THC (S3 pease ixmiaaiBieiessFjrat344-256- 2. at nWtssneralneitra com or agues! UHSnCt TSP TCP UNC UNC UNC tax your 3 55 - 1.712 12V ALU 7.984 - Unisys UDomR 40 USXUSS cm TGO UNC UNC UNC SO 65 UNC 21 UNC 34 CBAG ii iWjyO lyouiBaddas!aormulialtundC(ijrksl-ro-s. i 71 8.053 17.852 UNC 01 UNC UNC UNC U WADE - 1,374 40Vx 940 146 TUX 33S IBS KIMK UNC UNC 00 97 244 353 213 - t2V 11267 unc uai TAR Vu UNC !3S . IAU5 46V4 13.429 16V GlobSml mm 34.066 35'Ve24S CBAG 8S 25' TRPp RIG USG OS Efl EUGS UPacRs 45.440 97 DTCT - - TEN 79V - UNC -- 6.329 25 TOY TycoM UAL UNC 44 t TBH 23 111 CYAA NMCI ua TX 24 USXMer 1- s'n 9714 muH CHOE -- TER TlCoH7p126V! Tranaccn59!V USTIK -- 1 Market AMEX MauryM uae v YZ t?si-- ai SM 8.583 2 -- 29' 15 23 36 TttfW n- 12 My Japan 61VV WWCA 6.S33 XIRC t 12 35 9 SO 16287 SpmtPCSn27 Ecu France 76Vrni Votm 21Vl 38 Peso 13 1$ 31V 86284 31.140 CM 26 5 Xoomxmn63 15 10 810 26 Greece 24 10 SON 15 1 4) 8V VacTfcC 42 SLR 40 22 Bntaei 29" VTSS 15,732 VOCLF 6.01$ Urcoffl 9335V 37tsa 12V' 8,167 7.412 SNY 11 8 26 29V! 35 TkneWms65V: Peso Sucre 17 75V 22 Threens DonunicanRep 51 Uen SNC SiiydeiCn54V26 96 4SV TeiUW - 15 -- V Waasea 40 6.959 Canada 79 V0AT 46 6.740 11.619 SIR Brazil I 73V-- IV 9 70 2VV SHN SGI lauaM 12 17 14V 27 2 Belgian V 62 15V. 6.687 IVe 7 34 Austria - 31 VtSXa 26 SHW SI 1 37VU-- 11.065 65 50 05 30 UNC 2V 31V TNE 13Vi UNC UNC 75 TSVI TAN 19 15 ZRAN SWT 35 32 1.634 4' 0Vu 04 H 21 TEF 58 Si 9 6 28'H- 165 91 6 896 7JON CMXX 84 9190 TFX 1.310 19 MACH 18.976 8V 34.013 WM H LocglOTStqsks -- Vl 4116 450 WMT 37 BURK 1taVn TSM TBY 38' CBAG - TJX 56 15.503 1256 WstlMrek 3719" 20 SYY unc unc 6 677 loan-- t73 -' .23 28' 20" mm m H 15 WHX 62 46' 14696 SYBS 37 502 43-- - 10 Teuco -- V VCR SwFT Terdyn IS'a $ LUV 15 63 47 - 7.667 VRTY 15 7.126 9 OonBcp 36 443 SKYW 3 085 UNH O, unc 63 SKO 48 120 weider 17.739 427 SNTO 6496 urn 14 643 13 22 - USS8 29 WeaM 13.833 35 .1562 Wear WnPM 17,739 4 2V 6.258 24 SRV .1553 Vtrtya 19 SRE 29V: Krone 19252 MngUt) 32 Cnnn23 23 Denmark VRTS 373 1.178 S 4' 31 V 10491 PTZ UNP UM 5 85' UU 25 IO1 39" STR mm TELT 14 1.306 52054 SOSS t 401Vi!1"s 3V 13,566 XP j USEG VRK) 39 m 3 .1206 40' Oeta S -- 42 46 .000641 VNTV 78 Tstaglbga .1208 S 246 39 .000633 13 4 35.198 2.031 25.843 58' Peso 33 NUS .17 24 80 USBN 14 23 Zorenn 19 PPW 39' 14 atn3i'sl2Wie 3 74130 OXE 11 unc unc 416 25'- 16 MMe Yuan 7.179 31;'19H its 6 119V: HH WAnj Colombia 6,637 NOVL Sytaee Cnms VCELA 23 41.585 VO Argent Australia t 14 7.410 39 yras8a77 6.999 SEG Country name 2 48 6.541 3 WTV 11 20"it6'V 2B"10i SkyMtS3B SwstAtls 32 SwtTfms30 ' VLSI NWNG 92'457' MHPb Ouaatsrs 22151-27 6 SOSSf Sears 6539' 5 2 5 S VeMeA PacDCp 34 USSatS 6 SFA 'It 6tll 37'A 25.646 22 17 11' WHXCp WaMert 6 X NWUA 24' 30' OECMd 4 3 UPFC 25 7.462 8,306 336 UIHIA UdPnAn14V USEnr 6 15 29' 11 16 -- 2 13 USWB 18237 7 2 8.002 5.690 NOBE ur 2 6 USecBc 73 202 MYGN 7329 VmO 184 2.721 "a 41 6337V UtahMed 248 NETM 5V TeMEsp -- 1.778 2944 2 05 2 18 ( unc 54.214 452 10 C0MS148.092 30 UBID 31 H UNPH 63 GMM32V 68V: 8.214 377 27.677 44 32 52 12 223 unc 26.201 TH0O 92,379 TDFX 5.9S6 SCH 31V. 36 79 10 16 10 TGLO 26.887 USAJ 31 2 509 MSIX 52' 2iH 49 05 3 39 30 37 I'l 19 -- 6 14 17 THNK 68V! GeytCn 1V 1 TSCN 12.122 8 USNA 7 169 33.356 5 TFSM 38 -- 2 41 7.438 LBTYA TLAB 27 97 6.740 10.056 Sdmtia fontt--s 53V. 26 IV GKIMeln19 V 2Ss TCOMA47.950 23 19 7.777 10' TALK 26 1 TSATAt77,707 TMPWt1.873 TSCC 30 4 - SCTC 43.630 TGEN 4 48' El 9VV 8V-- 24 23 9 SYBS 37.502 328" Co SUNW192.043 SNRS 11.691 SytvnUns36' Sym 61 Syncesy SystCpts 30 TSATAn 6? SO SCSWF5.995 4V: 17 1 " 54"i- 3 3012 54ZH 32,965 ttilH ri - 8 31 STRX 16,758 SBUX 10.479 24206 41.496 BaKaran -' 657 LOtl MU MiatHll12750 Menu 46 29V: -- V SLB unc SPLS 38.567 RAYS 35' 6:VV 982 MMSI 4 IV! WNorln SGP 46" 25 6539' -- 2 21 .67 9 17.642 I41W KRON NATR Tandy 8640V 18Vi -- .16 - 06 - 464 19" LFB S - ff Schimb 35 -- 120 27 -.- 78 78 14 08 17.36 641 68 1 2 09 1.26 'ia 9 NenSun 5S 39,793 25Vie -- 4 76 7 32 4 62 11.564.26 MITY TeieSm SLE -- 596 09 712.37 2.415 49 1,256 62 430.62 19'12'' WtyUM 5 Myriad n 25 158' 96V! MWnU 11' 22' SanLaos 31' SchargPla57 - 7 3': 8.167 m 11010 AudSurv ' -- 23 15 11 SKM 29"-- SKS AltUmg - 28 13 SungKs SunRaTn9'Ve 36395 SFR AixaoBC Step I 48 StsrWes 37 25 6' SMlCnts 37 Sun- -C 105' 23,074 SBC 1 26'V-- 9'' 74 20V Syscos 28:V19;;r TCBY 10 5' TJXs 3V 15 27 5.756 9 ue 2'VXiVB 20.112 12' SAP 5 24 11 17V Hartatd 0 H 11", Sunhcr20V SunTnt 87 - - ue pM SFEft SuizaF -- 1 15,158 6.916 l -f Ui tm SAVLY SATH 39 3 22 48 SEVL 13 SvBcp ti'rtt'm 52- 9.011 1' 6 36 7.284 2.575 RAD -- 1 3 126 IWHM LonovF 25 37 23 UM WTC 153 754 138 a Sc41ttFONn85Ve71 RLM SEBL 10.691 27 SmrtMod 15 783 3YN 454 3 V 18 -- 1 1 fats 42 Sotnbvt SouthnCo3123 SwsbUla 32 - 56 IV. ' SkyWasts38 6357. 567 2292 7,396 8132 SonocoP RNB SQNT 15 SlabelSySS39 5V SigmDg SiUcnVI 7.487 SDTI 33 101 22 RTNfl MAL 11219 Simn V unc SPC 5 Stnney $MSf4l16V - 27- 66 SWY H 19.057 28Ve-- 10 Rn GTNR S 31 1 H 16a t2"i - 674 1V 43 48 -- 66 304.51 138354 PENC - 1 7.486 GNV Knnos 17W 4728V 44' 16 7- RAL 30 GO 'I 4 AGs 60'129"' 35 S8CCems59' 4' SKTIcn 11 1- 43.593 7.576 2756 47 KM Novel unc unc 21 304 JOS 10 a Vtt-- 1.178 25.062 RYC 9.876 FONX 4'H 2H SnycerOI SokK RN 26 95 FSCO 262 SempreEn29V 47 UK PLC 20Vl ESa FRED 18 20 NuStkl 1 FC 27 Kiwi 40 - 64 141 28 JPR -- 14' 11 10 l 36 Si 2516V 18 tVet 347 EOTY 6 Gm$a 25 15 32 25 -1 -- STR 39 DNEX Vl -- 15233 5tH-3- DAL Vs 241 45 DAWK 40 SvceCp Sherwki 8 6 36V21Va 44 4 7 It PTZ 26e-- s 2215i6 V( HMNab XylenCp SNDK 18326 SAW 20 786 SPNSFS.474 4 Sears -f H 1.574 14 RTRSY 6.518 COSFF 3.817 SctAtl 23ttt 7,189 wkMMrts30V -- 1 s ITR IPNIW Seteco PNM 2 10 34V- 14.661 Vanon 1192 0COM62984 PBKS 15.126 -- PEG UI 2 -' 1" 40 VWX 11" nr- 9 PG 10 54710 16 6.314 7 7i ev PTEK 60.377 36 6.738 PX 81 PWAV 37 6.385 RL uBktn 111 24 PIR 15' 48' PSD 9' 26 i'tt TTrnVm 2924V USWeb 56'! 13,861 67 247 Mad -- Vl 252.847 4230" 3DhHH H 57 24 300 - 20,022 20 PPrfT -- VJ Vl PSEG 3Com 33 ConlCp Dew led SIPaulB I6;'V 15' PSnNM Pugatn Pukzfti - PNU 31 17 unc 38'y 9"i3'V M0 53'30" 94V 65 PractG -- 5 22 34 SAP 29,011 Pierls Polo PI -- - 4687 b 1V 39.8751 8.122 14' 12 COD 1 PFE P 40V: 7" 31 ' PEP PHG in 42' 16087 16.165 59V! 34 v 3 6.4IE PBY 42 PhHIpeEl 102 53'A39'V PMPet V to-- PZL 59e35 V 22 $ Provantn 39"s JCP 12 PepalCo 44V27i8 t28ViE 76 Pfner 2 30' 7.577 1 52.054 39 18 13 26" WTCIAS25 -- IV POW) 9 78 Penney TCALMsSO' 7 44 6V 3 MeCciwVSSV -- 4 Powkitag 32 Poktwi 22 36 PnmT 32 12217 ftnausn PlurUpl PhliMor 11.679 PKD lW&UOm 73sj1 18 55 26V 2V TechSols 36"Vf 30' Content! - 3 14257V? - - 37 BN S 71 'My 25 MelinflS unc 39 385 tOM MicmT - 25 37 2K 1 3SVK21Va 32 25643 20"C 8267 38 69 13 Urtae - 34 523 ARONA ue 17 21.645 Banta 4Ytt 31Vi 23.693 10239 3.944 -- Vl 13V TargGens 23 PLAT $3,509 PMRY 1.269 PartM SykesEn -- 4 21'1 18' PMBK - 14' 46 PAYX PWJ Sybase SO' 5,859 11.666 31 14 1 46' PGNS 26.560 PTEN unc 12 1.735 26','! SPOT 8'! PMTC 71.313 16') 12 Mnk ISw PAIR 2612t 1 1 32 31- 6 unc 15 6842 39 RmlCa)i33' 4 PSSI PGEX 11.394 PSUN 6.560 1 - 4$ 12 62 21' PaglngN -- 6 MLHR 6.503 257v 96 MSPG 17.904 MITY 14 30 MOLX 31.774 - Vie I S 42 -- 1 $4 47 10 361V MMSers MtiUM atom MTRS Via 55 MENT 46 10.921 PSIX Proeoft 11 15 go PRIA -' 19 12 MeHeCo 9 34' V 40 MeteCreat 37: PSINet in 11.815 9V) MAXS 6640 MCLD 19.043 5 S3 20 22' PRIAuto PTYflneha 139 6 Mkmoni1S6 4 MXM 73 7.598 PievTrvl - NedMl Moa- n- ." MAXI 5.348 PMCS PhyCor 4 7.394 PFCB n 161 3693 OXHP PCMS 23.054 16.573 MenlOr - ' MKTW 19 -- 10 i $ 587 MSGI 22470 10- OSSI PMCSrrs PhniTc -- 1 ORCL135B40 PQ R .16 37 -- Vl 1915 ONHN 11.407 14 ' i -- "a 53 2Ve 21 Paychais55' PeopHrta Peopleotl57'' ' NFU PFChngn23 PaUEngs unc 7-- 19.951 23 4 49' 65 2 13 164 MAPX 2 69 12 -- 1VI 23V.'As 2' 5' 11' 12' 4 Metdntac -f 10856 MACR 5.927 23 II 1 6 t0 MANU 130 2 12.241 6 46s -- MRVC 66 MMWIctia m 20 MLRC MklSenr Marat Malta Maileru 7b 5423 6.936 23 22 5' 28s 77 MMCN MMBLF 42' -- Vl 8'l 25H ORCTF 6.212 9 6' -- WCOM181380 6 12' ' -' 17 7 34' - 1 10"- 0STRF47.785 MMCNt Mellon 21' GNET MCIWrld791'30'i S2'hsH 15 2 7505 4Vi OMKT 26.728 29 431 41 36 ONSL 27211 108 10 61': J1! 7 462 NWAC OMPT 40.419 2H 21 PathoG MNO MRVCffl 29 5'e 7'1 MacBMeglS'Mecmdis 42'? 11 JH-'- -e -- NOBE OSFT 22.006 4 30 4 LCOS 97.2841041 145 Lycoas 6' 15 -- - 7' NSANY 6.016 NFUW 7 ObiSolt Omnicoint ParniTca36Vii - 2 2 2 PPW Saithtrts45 2 33 46 4 5' J 49 NINE 69.491 9V 18 SrceMedn 3! PairgTch PanAmSatS6' tl' 15 -- 47! CncloroHIt ' - 64 N09ViSn OutbkStt 8 unc 53 5.560 NOVL 74.130 13 20 ShoeHmn12 ' -- - 4 16785 18 ftckitCom24' - 9.805 J -- TOY! OpenMH Oracle 34'n - 145.378 NXLK 58 697 PadKp 24T1 aa unc NVLS 12.834 - 687 17.621 14" NXTL 8.880 0CO 14.989 Sequnt 7m Level 20' Onaale -- 73 428 OMC PPL SecDyn 75 19 10080 2 20"64 6.366 NETA 37 PPU.f26'V20 ketone -- l NSCP 34.646 NTAP 6 unc 726 ASC NSTA 12 75' - 10 6.376 1.714 3.934 43s - 2154 35 a Novkis OnHeeWi CIX 22 Noiell 13 3"-- 4'? 40 65V NutrUa -- 6 KUC Lattice Nordstrs MestAid 2.721 NEON 15 io 9' Niasan NutrUt "151 KMAG w 10 13 44 Komeg Kulcke -- NETM 34 KnghtTrtn64'fl 11f !' Neittir 6'i 46' Netscpe NETG 11.290 21" NeiMCm 41 8 57 18' 21 67 5V 71' Netmng 6 s' N 32590 33 NetGmn32'? 2 NITE LamRsch ' 10 10.549 10605 48' Sepracr 5.783 OMX ma ALP BMP RsnkCoe 34' 12981 -- V NMGC 6 467 19s 28.589 PNC 2' 703 15 OOP 6242 AXNT FoniiCp - Oa 27t7S -- IT'S PCG SevM 10,409 23.686 6.966 ABS AIT 11 40 FSacCpa 23 45 40 60 23 fmSut - - 2V 38 66 PNC 51 17 NVDC 12 4 2 NAVR 5,926 OXY - 30V! OLS KtECa35't29' 68 -- 26- 2" I0? 36' 14 9 27 2V NeoMgic 4'Vb- -J 56 16 NAUT 12 2 160 13' NelwtA!s67'V254 50 4 NewEne 6,322 29 32'4 NehvkApi56 31,273 301 -- 14,645 NCBC 23 unc KLAC - NTLI 13 Navidec e, KAMNA 72 30 69'? NCmcBcs27 Navaire - JAKK 2l- 7' 10 JDAS 13'- 14V 11.407 10.640 ICOR 6' 17 8.006 NBTY IFSIA 13.881 LINK 9 6.082 NTKI 138' INLK 12 MZON 4 WTC 153 754 WTXA 6' 2"; 4 24 t 29'! 7,011 INKT 59 34 Bn - SEEK 30.579 INSP 13.456 4 35 -- 5 9.512 74,068 IFMX 30 11 anUnkCSn 9.337 79.916 IACO 3 76 19 Intel 22,258 IMON INFO 13 2 tnfoSpcen 5.575 MultZna NBTYl NTLIne 890 16 OK 32V12Vs -- 1V m N2Klncn 9.680 MOLXA MS - 26V 4V5 28 6O40" 15 Motaa 21 16 17 2' 74 34 Nautlca 19 HlywdE 34"'is HuntBnk 34'? Hii Lse CNJ 11" 35 19tI 47 tVl 13746 MOM 11 39 15 -a MIR 54 OcdM RakflPl 148' 42'- 2613 91'62' ' 74 20 Vi m MireoeRat 1"1 35 fn 5Va Vl 17.955 27 22 15 Praia 20.382 IMit0na55 n83" ' 'M -- m MeOPITAP15't H -- 28H MOM 'm -- 11.231 13H 70 26 MAS 113V 61 NOC 13959 PepSoy 7.607 18" 80 2050 37 " MCE 70' Not C NmCB l"V14tVP6 n 7'V 6 PPE MCN 33 20 t 54 53 MCNEngy39'll6''C 3417Vis MCNpf 24V 150 13.922 H-'- m KRB 74Vz -- Vl 29.755 39 13'4 26 15 NT 27 PQR 35 LOR LU 22.608 NU OneWa 7.367103"KfH 2 23757 82 13730 32" W 10 39 NE CMom59 UK 23 120 10 11 Anasta unc 36 28' 16.304 -- Via 17 0M 52k11 LWN 41 41 69V26a OMKant 9V 1 NorM 68 e AnntT 26' 4127'ze Amentck u 1.443 - 21 19.31 -- IM 14'V ADVNA ALTA Anion -- 1 39 V 2s 24a NortKSo OfnOifMet - 24H 2,159 9 509 28' 12.717 44 39iv21V 19 NOKA 26,489 NSC 10.733 0cOpt 12.996 LIZ NKE 7.340 LMT 5938VS 31 4.297 LEH LTD 37 2031 7071 uv 14.889 NWSA19 524 GAS 632 NUE 51'- 2.801 9758 NUS 8.554 35! WkeB NWS 18 NewsCpA29V) Moor 44' 38'1 NEM 33Vz20Va NemCorp 34 3716 NOV 10.491 9lW 36'! 13V 7.569 16.597 14.415 60 30'm TIC 161 34 t -' NWL 28"10s LOW 109' 55WS 21- 7 67 46' NN Nucor 8 46H NYT NuSkin 141 43 20Vi 2.176 NovaClt 57" MayDS McOeri NXL ttte Hiaa Ue 32 5V4 9' 898 tVl 22;1 Mattel 17 39'15' 9269 26 NPInEila 25 NYTlma40"' M 52V! 14V NCE P York - V!1 2105 41 2 9.335 91 3.11142 k Chg Chg Chg Stocks of Utah Interest I 0, la mm Opening Prices for 100 stocks of special interest to Warms New 26 22.663 52 Oa H NSM J 11.052 a NCantEn 7.400 30 Dow Jones Industrials 2.282.18 Dow Jones Transportation 26189 Dow Jones Utilities 462 69 NYSE Composite 554.70 Amex Index 1.357.09 Nasdaq Composite 923 32 S4P500 303.87 Russell 2000 8.620.80 Wnshire5000 VTD Net Chg last Name 4Vl 39 NVP "V 34 100 103; 40. 31 Vl LSI LM 6.615 377 4.799 28'V KMB 10 W 46 11.392 KSE 25 JH lHtim NM 1.810 -- 60433 1M53 a.577 m I'm 26' KIT 28 MOT 12 KNE 7tt 12261 26'Va22sV 22 28 Mil NerPw UHfm 14V (7V1 12546108'Vs NMeduj NtSemt 17842 3995 7.900 22.004 NA KM 6' 5.362 12 or MWD MYL 9.647.96 3,701 42 32221 61220 753 75 2.40843 1,278 24 492 28 11,70209 ntsserwa!crtra com. u low High to make a stock request, please can busness eoV tor Nancy Bess at (BCD JPM 31 JNY 19' B.293 HyperSolu50 12DO Indexes tie hranoal markets or 72Va 54' 10s tV 61 KH LodndMl mm IS7 1.824 22651 2301 HRBC 48' U7sj I OTO mom tftormetiari on For 36V! NCR JNJ 19.724 HNCS 55 28' - h.himc-i.- Chg For more irtormation MTP 23V! JP MMM HMTT 6'? jununry 20. tvy jJ 1210 1 140 and PPE PE - With 52 66' MCH 5 25' ttM 62 f 4 1t256.62 Taoo 2ieo 52 Week 68567 1216 71' 36 35Vt177 Mytol NCROa 145 16V 3 I'K eeoo . , iaie 11im loviM Dividend and Yield Mm l"21 Noluae 29 UlClab 97VI 148 NceleOr 38"28 U.m SOWS. JKL 65 22V5 10' I Earnings per share MTC 57VI29H 51V 9T7 16' 14 I 1000 93 O He 33 63 52" 34" MMM 12 27 1.676 10.225 MinChm3r 20 5 647 GLBL 138 354 m -- LSI Log MicmT 15 27 HIE ww tat 2V 35f-- 271 15 20 8746 6.750 7 174 15.687 t -- ll04jeiCs601V35s MercGn 59' GSNX GBLX 61 33 Meniyn Keman GELX GERN 10V? Sl'K Merck ti 35 KLATenc " GWRX 12.271 18 7.123 511 47' JkklPlc 2'l 24 $818 GENZ 15,954 6.720 14 T'H'u 33 ' 213i-t41 1.287 GNTA 74 IMtnist 3411 ", Iw WM JKL- ' 33' GALXC 11401 6.584 kraoog 49 KeycOips44' Keyicen 37 lunbCft 59' HadiaOl - 1.775 26 4 -' 87- GCTY 13 CICrMn46 25 -- 4 23 GALTF 7.237 GCTI 9 69 HNCSfl Intuit unc 40 8632 GNSSf unc 3IV McGrH HMTTch IntFibcm -" 10';. GAOZ 9 GNCI 5 3W W 0iu454 8H- 7'' 1$ 3 1.343 11 McDnkk Harbngrs HwkiPcn 6 lntmdCini45 6 949 6 l k 12 WennkEI 8003 " OenMcrn unc FSFT FRNT 42 4.211 16816 Hemt htguv rsst 10'?.2 2 tta HET HSC 19.520 3 8Vf- -'- GaMeoT 11.640 HRC MeoCirc 1 5.637 S 1023 HDt 30"H7" Inspifes FRTE GHI OanNu 4? 2 Gadanks 29' GliyFdh HAN 36113 28 14 M 4 FrlhShfl 13 24F-- 41032 HAL HMA I'l -- 85sJ 449 13 28 25 Haraco a) 8.002 28 't 356 8.600 56 hktom'n189 4' n 16V2BH 20 407 30' 8 5 unc 3i 2 FWay FstHWis 6 9 615 GT 6.638 7634 MedPKt GR 10.699 -- 2ta MCKH60C96'. 89 TV 119 - 3.814 GUC 13 23 10934 XCIT 15 32 4,178 XLTC "v 4 19 14 MoAdv -- 1 ERICY 39 282 24' ETEC 12.068 52 1C XTON 3i'- 11 - 19' ELNK 16 9s 8.614 JDEC 23.394 6"t 12'' 23883 JBOH 34.637 11,987 EGGS 22081 EidtlS GLM 5 40'4S 14 50 31 43 unc 674 GDW 41 79'.? 53' Megnalg MarehMs64V 43 9V 27 446 GSB 194V! 24.913 Mascoa 47 G 39 34'15's' 62 2.948 49V: 19 Egghead EinstnN ElecSys ElClTch 45 74&' Guidant 12.966 GHV JDASoltl EglHrd Erthlink 40 10 -- GMH GNV m 38 52.058 88'V JDEder JBOifrd EAGL EncTWa 7 63.173 MNO " 81' GM 3" 7,610 EFI 10- -' 8,191 ElcReH 58 60.206 86 ESST 13 42 668 GE 26 IP MBNA 9 24 11.768 IBM IT Lucent 59 6.656 isvetioia 35'? I0M Umitd - GTW 5'- ECILF 96 21626 IT 69 104 66 W -- Vl 26' 16 LoratSp LOKHS 67 -- Vl 33' 95 132V 18 7.486 19 W't 54t lomeos 20.121 27 499 17.346 WF Italy FTL 64 Warrants W 44Vjn i4e t'm 14.641 BXN IPG Loewen GCI VtO 71 8 625 6 733 -8 714Ha 34.410 454 UlyFJ 60'nfn 16"-- 192. -' S& 7738 8 399 IRF 376 GTE ' 65 22 33 HM A l33''t17S.' 16'' 1H UN 16 24'Vtfn 57i 4V -i 14'- 55 196 HUM 64" 38'V- HO 14 10,096 ESPI EBAY 19 - 4a IMRect FRO EGRP 34.206 5.668 - 9 15' 61 lOncME 2', 7.516 7.968 47 39 72,079 DRRA II 571 9 ESSTechn 611 29.517 ImaginOn 28i4 163 5565 108 eBaylncn 67 ORIV 23 e.apire DMIC 5 273 786 l -- 43- 262 FRE 75 Infonau 15 DBCC 78356 RACE 5662 DekM 23 FMY 100 10 168 DeUCptra 8667 6726 35 11 19 571 16S 39664 TI'MS' 7' 8004 DBeer 4.774 Gannett lOTCorp IXC Com unc 6 13.937 DANKY11 DigRivern61 Documnt 59 ' 2 -- 1 74' DEF 23 9647 FLM 6638'' 3m 24 ICCTch 39 18 4V COOL 13.878 28' 5 7291 FIT FLS 25 385 i2Teclll 8 018 CYPB Danka 3'' 2il 6,796 COST 16.215 CVOL FP 53 26 HenryJk H 82VJ CEXP 4' Cymer Gtoc4nd 11.673 HelilTech 8 6,852 1?V 4 COSFF 3 817 41 45'! ' CFWY 13 76 CbmOtpn GerenCD FE FiralEngy34v27;. 56 FrtWM 30 FetFnca46 20 6 Fkmng mm 41' 7309 CNCX CNXT116 760 13 5' QenU - GumTch - 47V: 5.819 CLCX 29 CorelCp 8eneey1H39 24 ONTO 20.940 39 AMFM96152 COR 6569 V 56 Of 12' 42 CMWL 357 96 Vl 4 FTU esswe; - 19' 12' CTEK 39 981 Geaonica 90 -- 3 3- 106' CMCSK35.219 6 8 1'4 30 13V) GelTein 1l Gttegk 15' 25V FatUC Wthatn CMCSA10 653 66V 16 H 32363 100 14 126 30' 7 CONW 11.138 CerrAnii12V! CeHNal t 18V 41tW H HarranE J CMTO 16.148 29 8 CnsFrtCn FoneStl - - 221e 6.887 CLSfl 12 703 538 antPasi KCtyPL KCSou 1 HenerOev Lai CRUS 20.280 5 30' CmpWell 12,817 82.411 FHT 1485 HLT IM KNEnn40 41 HIB 12' 21 8Va 900 SIM mm 36 66 MJoA FortSys 2- B6TK CATP 19,622 CAM 12867 CamtTch 14 3- CSC0182694 Comcast FoniiCp 36 6629 5J53 13 BVSN 36.603 CELL 41 9711 CSTSY27.873 IS5nt ( CMGIa BFLY - 89" 38 CIEN Com21n Feline -- 7.812 7.900 6 14' FKeNets ' -- DNY DOV 37' 40'! 29'! FKEner 5- 52 13 16 Clean Ewcutone 2' EidsCmn99Vi 3 10 B6BY 10 138 17 ed8stns354 Byndxcan4lVe8V 1 40 38 11.470 CHIR 13'n 5H S SEASyS BMC Sit Been Co -- 1 4 Aewt AnntT 4 -- 5 -- 1 -" DU TOm 92 CienaCp Clmis ECtTet 13V( 67,710 16.743 21 H 19 11.466 2910'' 30 2 ASYT 6 Avndla 72"' 'n 74254 64fn -' 65 391 Gucci '- 36 12 995 24'-- Ue 11.703 71 35" StWuh II 35.426 FMQ FD i. 19l 9026 HflPTPrp DG DIS 20 DbteCld(n114 DuraAto 40 45 ATML edhor "l 31n 5"' ATHM 20' '! -' 22 5 'l 37K-- ABFS 11 AaystTch 33'! AtHome 126 -- 40- 9.112 AMAT113 AMCC -- 20 10 12' 21: 8' 20 ACTC -- 1 11 26' eoTvjhwwl m 113 11 3 15233 51t-3- 0 7.373 16 DME 20 J 13 18 913 2,077 ATSN 5.732 ASND 72.147 AaoeciTe373 Abnet 5560 6,356 17.512 'H 4' 11 AiMnT AFWY 4' 57 AMKR 5721H ApMMat AMCC 21 947 AMGN 5V:1'?1! AplCelln AMTD 3 46 14 Andr Chant-- 9.759 DBD CyprBio 72 AmTrdes Cell DO 27 ALTR Alydaar 5420" 19 9.016 tlVi HI 5 JeWlts 79 JohnJn 89 JonesAps37 20' kimrt ! -- 5r-- 14,782 34.940 GWevu DieOTti 53'. ALMI 29 26 CybrCsh 1'' 9452 4.262 44'725'H FDO FNM 14.329 TV'i Oa 714) HUF ' -- FBR Goodyear DL CredSys CieeResh 26' 3- 19 line 66"l '1 58 6 276 7t FDC GldWF 30 8 663 13 28' 6417 6538 20 Dial 63 ALKS ABTX - 33- DOR CreeCpt CieTcLtd25s 10' 12 907 106 DAL -- 7 29' 7 22'1 15 55!' " 18,s"1Ril 40 50 AGPH 12820 -- 71 CovorTn17T 19' 7 ' 41' 21 Diebold 11 33 25 1- ue 45015 29 SOX bltpMSp 33 bltimte .5 63 1 40 IBM 6 Fmgernta 20 FstBmd 39 19s FatDeta 36'il9" GenElec 34 DeltaAra 1'l 10 - DCX DLP 54 25 6610 72 - GHI 9,J' 17488 FPL 562 Fmitl 44 390 FDX FedrDS 10 49 066 56 FMMoo FrontiCp -- "1 10406 26132 FPlGp FamOe22'T6 FamnMR6H49 65V 274 9155 43 60 DSP DE 93 FMeyer FradMac e5 - 49 245 14 XON - wt issued mm S'n 32'1 38' InormM J' 10262 10.348 77S57 fDHCorp - 23 konOtSol36li Wimly8n26H 52H 8650 EX - When HWP HON 58s Ufc11' ktocwp 17 8 15 95 minds -' 59 EXC Etum - 68 27- 8 62 29'n Huffy Humana too 452 EO 5 BEN 34 23s HouiMn!S3" 63'r 15189 11 23 wi Ttm HXL 22 12'a ttltona HonOp Honyvel f - 28 25 ElideCp 57 6.514 DH EotCot -- 13 18168 EFX 45 29 84! 54 9 945 ESV FrankRea - OevDve CorpEip Costco 13''! 47,214 12555 7 Eouitu 8'V FC 7098 DGN 32 22891 ENE 40 FOX 44 5,776 0RC 28 64 ConcNetn42' Coneintn 22 Connect si 2f ACTN 8 17 21" 6031' Me 20"!1 7' 39' 17 44 DataGn 39 CptlLrn Compwr 79'S'ii Comvers 80' ' 22 AdvRedio 6625 ' -- 10 ActPeit AdvFCm 74 DainRau ClosMed 1' 24'! 3 n 64: 7,537 235 11'! 13 4 CitriSyS107! '1l 6 890 35 ' ENSCO GTE 11,427 DMI 67 la 687 DOE Enron 19 DEF 443 1H EGN 2516- - 16 12,128 CY EMR 15 25 9122 CCK 54 FoiEntn 33 CCR 24 5 DRHoi1on24ieio Cisco 7158 ATYTF 28 12 CypSem 67' Energent 22 FrankCov -H 20- GLW EMT 12 31 Caj 6 224 69 EDS 9 EmrenEI 5 733 ELN 201'1" 14695 4 16426 FWC 48 18620 EK 11 23.625 7.336 54 322 32 63- Mm ua 9 762 EMC FoMWn CMC 10620 22 -- 1 COC CDD CntCrd 56 CmCork55i'i Chiron oa 8 067 CBE - un CAG 31 'W " 48 18 533 36 50 087 CVG 39'i - 42 1 7S- 50 639 J " -- 10 772 CSC 55 1 -- 31 63' 24 563 CAift DonUey Dover 25 793 ASMLF25 5 754 CA 70 1 113 13450 9 63 19,098 393- '12'4 6,174 64 36976 ED t 8 9.936 28 DonUa AMXX 17 65 17 Actel Activisn 56'tk39"' CUAif 3 22 ADCT 20 Acclaim ConEd 42 4 9316 26 5621' Conaeco 37 8.728 14" 531"- 242 201 2 12 9 239 40 3422 ConAgra Conoco n 25 19 33' 28 4O0 8 -- 1 32 ? 52 49 72 20'le - 9918 a 9B65" Disney a DoHarGa 15 9H CCE iH DimeBcp 24 11''2B ATECG 22 CoceCE 24 mm ANET ASMLHhl49'12'S' KO DiUenB IATV 12' AMXCorp CGP DemKnlOe Market Ttm 6 459 CLX DSP Com 20' - 32 8 467 53 2 U CSN 116 3 58 CIN 74 18 ABC ACT Net 2 91sv - BNI 11999 25 Comlngm 123'111I 8.414 14 221 CB 38 88 Cooper Contain 34W - Bfl CMV 117 CoceCI DeKPne 1.928 29'7 41 77 CCU 31 Cnvrgsn23 - HR8 56 Borden BottSdl 66208 CompAt61W CompScii74 47 6' CMB - M 7.652 73 CZ 6 64 DaytHuda Deere BEV 7767 27299 Enran18' Eicel unc 11 531 CEN CIR 26 - 19 CPQ 950 BrO 8'? W" unc 45- 49'22' 28 8.373 80 585 Compaq -- 3 45770 55 II DOE BIS 17179 CD unc unc 57VJ CAT 14336 H 35 73 3 22 CPU 66 16.502 Boeing BrMvSq BrrtSS 86 19111 BBC 7 901 Chuob 6847 CTV 15,539 40 12074 BRK7A 85 Cendon CrmeMl 77J.35 Chewon 9334 CSE CV 9 73 44 CoWc 39 64.523 6'! 16 CCL 70 44 3510 43;1? 60 CVtPS dorei CottWl 35' BEL 19 7i''fi7Sit 6039' Celetpilli Cendant 41 6 434 20 8.319 BethSU CapstrSn 3 CmpUSA BSC 16 - 24 ComScop 4 37 43 15156 19 63 6HlHaA8400048000 io 12385 CRB 19 7.057 50 27 061 CPB CMfCl - m ELY 10 CrttUta "l- - 9 43'4 11585 DP EIX 5is30'' EOS -- 1 30 26 77 CAH 31 25 76 DOW DUK 27 88'i59i Elan 62 46 7148 102'' EMC Eouontat 336 CerdnlHI 84W14 EKodat CempSp 6 101' OuPont 3 ClIIGolf - - BOX 8141 13.649 6.420 27 CON 39 19 57,752 8 953 BAX 49 Cadence 74"ia DoeCh DukeEngy 23 427 10" CS 6 COL BUG BHIAtli ir faa HiUkl im - 49 COT ABX 26 14017 - 1 17 3' 64 CVS ttnt V 31 Hmstte tp 13 12 67 49 32 56 7 34 46224 75 BitlMI 10559 26t BKS BamG23'V CSX 36 1' -' 38- BattGE BkNYs 41 5 60 C 18lil 672 AVP BU 283 CNf CSX CC -' 39'- AVA 28 22 73 - 60 25 44 163 Tie1 26'J 7 301 14.216 CPG CdtHCA -- 21W 3.300 2 Mgrp 6717 15V? 15.935 26 Ciicue 30f BUO AT0 44 CNfTrl49'H21ie CotoPH AFS ARC BP97v BM 21245 56 46 BtkiHu 13.013 51 AW 33 24 1751 ' 69 AMP A - 11 21645 AIT 50 X CWergy CircClYCCW 34 7 9 592 ACF 36 CmnBeni20 102 79 52 AGenCp AMomePs58 43 'i j 49 17905 'I -- 2 146'? AWA 4 ABNMoln18' 2 21 AT 33' BR Ot J 8 379 40 392 23 16 4i35 -- 2 m MUkl 19 CBS CMS 38 CaseCp 28 263 40 ALL 36 CtrnvCpl48 ; ALO 5236' 4929" 58 32 Allium I Ameren ti't m 22253 ALA Alcoa ' 97' 6 242 ' ? 33 7079 ABS -- 65'7-- 109908 BdflK CBS Cebtlm 22 te Ue CVSCpt -' 46 6649 6296 ABF - 91'-- ! 2'- Hat CMSEng CMSG -- S9"- 7 956 AAM 90601 42' II 35 452 134 34 33 AMD T " -- 25 25 300 AMR 92 46 Ahum 15"' AotLabl S0' 3926 (716 ART 23 ' 11746 ACL 19' 56 AESCp AMR! ua Htmm KhlT Heicel He 2. l eioo symoo! to date Year Souice: The Associated Press. Sales figures are unofficial. The Hew York Stock Exchange am f 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 with a ticker symbol. recognize stocks more easily Generally, ticker symbols resemble the company name although some -Cos and FON for Sprint Corp. - are moie related BUD for Anheuser Busch townat a company does Tickers on the New York and Amex usually don't exceed three letters On Nasdaq, they go up to five letters The names you see in this paper are abbreviations of the company name suppiied by The Associated Piess Overall. AP tries to use an abbreviation thai will most closely match the full company name Stock Footnotes re - Ft greater than 99 Od - loss n last 12 roe. d - New bw during trading day g - Dividend in Canadian S Stock price in U S $. n - New issue m pasi 52 weeks q - Closed end mutuai hjnd. no PE calculated more i last 52 weeks Dividend begins w or stock dividend ot 25 percent date at spin or stock dividend u - Mew 52 week high during trading day v - Trading halted on primary market unless noted dividend rales ere annual disbursement based on last oeciaiation pt - Preferred pp - Hoider owes instailment(s) ot purchase price rt -- Diary Unchanged Total issues New Highs 3.576 'V - I Rotating Fields TicKer JnuiM I ( Ticker -- Diary 1.478 1.587 2M Chg 1286 77.3 49 6 Aa Last ImagOnwt Questa ImaginOn adhghwwt LexGlbln 4 -- 22 -- Vl Chg 2 2' 4 nO.335.91 LHi!4 Market tut nam (not its Narr Stocks appear aJphabetcaHy by the company abbreviation) Names consisting of initials appear at the begmng ol each tetters list 52 week highlow: Highest or lowest price in the past year Does not include latest day s trading. Tkr The stock s ticker symbol. Volume Daily sales expressed in hundreds Last Price stock was trading at when exchange closed tor the day. Chg loss or gam tor the day No change indicated by unc. osmose) ($2 last Losers Last PolkAud 3 -- 134 -- 121 Advanced Declined Volume Gainers 3 Diary Unchanged Total issues New Highs New Lows Cisco S Name 1 3V ' -- 13 192043 105 183132 96 182694 106' Excites Cng 6't Chg (00) Nas- and 100 most ackve on the Afnencan Stock Eichange Tabte ahtm name, 52 wek higrvlow. voume. pnM and net crujfic weetr. as iqHows daq National 313817 155 SunMc ) r3rearetr504rnractivstocWontrNk3Tofr ($iori( Last s 273786 85VJ DeOCptr Losers ($2 or word -- 14 -- Vs Micros! Chg Name 698 155 -- ($2 on Vol last HospWwde wo) Oq Oa ($2 Name Name C"9 37j ' AudSurv i53 44 Most Active MOHti 1 6S34412- 628638 tVk 26535 44 21019 1 ) -- 7c -- V 14547 5 Name 250 230 11 ob last Vol (00) Gainers ($2 or more) Last Oa Cha Name How To Read The Market m Rfvifw Nasdaq Most Active (si 14331 7.7665 1.3753 3224 36.67 10 8900 5895000 Tm - $3.4737 Tue. Metals Week composite - $267.70 troy Wed. 160 oz., NY Merc spot Handy 6 Herman (only daily - S5.137 troy oz.. N.Y. Merc spot price per t. quae). wed. - $1 75 00 per 76 6 task, N Y. Planrun - $356 troy or, N.Y. (centred). Planum - $353.70 troy oz.. N Y. Merc spot Wed. Mercury no not quoted, n -- ot avettue. Money Rates today Prtme Rale 7.7$ DteoountP- -te 450 450 7.75 450 46125 4,44 4.44 4.66 NdFundsdoae I IIOII amuataad, eonslant umhewy: equated tor 4.51 4 59 459 4.86 4.63 4)1 4,74 457 4.72 $.17 $.13 4.97 5.10 $03 503 4.691 4.691 toy Ueon SHMfMh 6HMnJi RftB Coat el Funds, M.Nov 30 11i Dtetftat: U rnu jelBlMnmei aMim Lynon neeey yteft 6.73 neeaw 6.67 y 4,64 '