| OCR Text |
Show -i age B8 THE DAILY HERALD, Provo. Utah, Friday, January 21 1 FINANCIAL MARKETS NYSE ilosT Active $iokmgi Nare Intents Most Active Vol (00) Last Cho 200921 106'V-- 8 AiOie15S065 PlWMor 141 139143 46V 114518 7" 109713 88V-3- Cbmpaq VT Gainers I Amex ($2 or Name Last AjVestwl Sroney Nlftsrent n Ksnnmll AjpWest 11V 2 Keane PC Quote Name Cabtetel g VDCCmn Riviera WetGrd Showpwrn Oq 442 6 314 210 25V 3tV 184 23V 3 18 3 Last Og 5 Copel TetNorLn. 4 V -- 34t SjL.1 -- St 34n 35 vi. IPC Into -- 14 Gainers 3a 10 24 2 Candlawl 23 9 20 8 InldRs 3 AviationG 2V4 4 4500 18 5 lexGIH n 3j 41V 441 5 I 10 7 3 AllouH 11A Diary Losers ) Chg Name 14 3 ViswCo -- -- 1 5V 67 5 11 -- Last " 6 AspectTel WorthFds AtlasPac 1V -- 9 5 CmptHz 10 5 234 340 -- -- 4' -- 306 2 -- 26 " -- 20 4 256 -- 252 -- -- 67 3 64 New Lows 10 33 1.083 863.300 Volume 40,248,320 IMum mn ua Minau Of M ABC ACELtd 43 2IM 2 ACNiatt 58 AtSCp WU ATT 23 89 -- 10 123t 109 713 -- 8 65 564 344 8.74? 29 -- 3 38 98' 62 21 69 78 se 9 44 14 -- UaoTHty29 AHegnai47H15? 47 AWSgnl MWutt 32 IM 00 -- 4 56 27 065 4 50 33. -- 7 54 44VK35 AnOnlnet 167 mWt 31'" 8kNHolnl8' ABtnkrt 66' 118 Anfip 9H -- 12 13 4 65V2'n 6 769 31,317 53' -- 331 306 n.mw-V169 7 -- 281 6 3 40 35'4 634 8 621 11 674 10,31729" 6843 163 14.247 67V 42' 2 56 7,859 36' -- 388 7.160 1l'- -l 38 12,435 10901 15 12 ArmTiyl Antnu 164" ArctlOan 22WA Amico 7' 11'a 3 4 16 Mp 63 AKFCapt453'2? AalraA 2214'V AtlRldl 84"' 56V. ATMS 33 24 29 AutpDUt 42 24 Avian I -- 5 2.681 22V. 60 29 12.323 38'le 755 len -- 5 15 35V. 27 BankOne 65 11.215 63 9.144 81 206 28 BtltGe 88 388 73 -- 2 36' BkNYa 40" 24 BmkAm 88" 44 V 17,589 8:' 1.30243"4.407 28 unc ' 65'5 38 BearSt 581 6140'' BtHSoa 50 27 50 15,395 38 7,682 10 360 43'4 n 20 At 43V. 65 -- 900 10.318 'l CcgPal 98 ColHCA 34 8 2,94 -- 106 5C'2.' S69 58'i21,s' 3 75 22.660 ConStor 46' 15'? CtlAilB 65' 28' 15' 2'V 55 31 cj ABC AblaTel 1069 4 22 20 AbveNetn tf! 35 Acclaim 13 Actlvian 17 Aciknt 31 Adaptec AdHotih 27? DeimiiCnr08 DalnRaus DauGn 188 10.609 4 946 650 11.043 7 17 6 13 21.339 7 25 5.678 51 23 4'r AdvRadlo 17 Agoum 59 AgriBk) Atom Alkem 29'? 163 219 1' 2 06 -- 4 75 19 7 93 2 29 10 -- 9 56 3 25 7 DeltaAira 25' 40' Dial 30". 19'? 9 12 - 3 1V 13 36 9' 363 281 19.711 19s 4 86 12.743 20'? 47s' 5921 AMCC 11 5.069 4" 03 1.519 25 4 175 53 93 AantnT 4 27 15 tiv. 33'? AsyslTeh 50V 33 41 22V. 4 40'? AxentT 29 BEASya aKSTI nCo 23 77 19 2' 644 . 17 BadSetheSS byn.coii41V6V MConct 7 30 14V! 97 26 49 9' DnfcdTC 6 IV 83 13 B" 36 Cot 123 1 39 8 I55 OCT KB 2S 58 80 -- 11 J6 m 75 6910 7359 7 707 4 878 1219 119 538 413 -- 19 - 29738 40 638 -- 356 247 10.719 29- 11.669 22 1202 i! -- 7 47V! 7ni aleak ua 42 6 15 3'' 30 13'? GeneayTel39 Genteia 25 GwreKa42 25 66 01obef$tra37 142 0o2n teaTTotl 16 -- 4 19 H Harmljl HaarPcn Va WE 12 77 24 1.195 4,755 5 1.379 7 5 486 4.841 13 4.929 13 88 5.621 3.065 49'? 550 19 03 5 -- 20 10 69 15.673 20 12 163 199 KnghtTrin64"! 4'? 13 56 20 285 16 2 3 75 20.873 fenag Legato a LmHauaa 56 LevelOnea44 7, 'a - 85 28s-- -- 5 8 1- 8.751 68 8,793 1034 10 - 9 -- 4.77235".'-- II -- 69 8.666 9 an Mailon 12 6 Manugial MktSent'.. 66 6 -- 14 unc 52'! -- 2': 14 3s 30 16 13' 2 n ' -- "1 425 325 638 8.940 271! hi -- 4 unc 14'? i -- 7"3! -29V21 ?! 4 7 ' -- 13 5.635 57 109 100 538 6.790 6 29 - 5 516 29 25 47 11546 7903 -- 2' 8239 406 06 S.069 17.099 1.641 19 4 66 55 10.869 9'Va-- 586 4666 16 3 13 50 47 Mcrochp 42 WcranEI 24 S 10 17 9"- 67 7.614 13.25 8.013 46 9 19 18.476 12.489 MkytJa) I?' zna ooj l25Vl I 59 Sfll -- -- 4Ml NSTYa 24 -- Vie NTLInc 71 NCraCca27 169 4V) 225 150 156 unc 9 NetQrtve 32Vl i'M hi 3 -- 2 3tV1 , -- -- - 15.012 15 16' 14 -- 1H Ha 15.102 '.' 69'ia - - 94 5,455 17 e 10.030 ' 506 336 15 6.196 1- V 76 9.366 6V 263 8.611 .13 2.960 t! 15 6 501 19453 - 38 502 -- 3 41 73 194 I'l H --- 72 18 664 12.592 5" 5729S' 97? 36'? MonPw MSDWit 72 81 38 769 7' 55 23V! 711? 11 30 10 260 53 34 29 65s' 20"' 75'? Novell 4 15 638 5.038 61810 1725 11.336 .141 22 50 108 20 1506 4". 10 5'1 PMCSrra79' 22 PSINet 36 6s PSSWrld 24'? 12 PecSuns 39 16ss 3 12 -- 3 -- 5 -- 75 5 2'i 7 894 574 31 -- 11' 7,548 12029 24 81 6 177 49651 10Sit4 275 625 75 31 13? -- 42 -- 10 -- 5 606 .2 13 lo'. 2 Pomeroy PoolEn 28s 10 106 107121'' 28s' 6s 331 5,290 6 937 34 032 25"' 931 '706 363 19.186 .56 6.184 263 18 18 Oualcom 37 -- 6 30 RCNCp Rambuat09 35'? 32 10'? 14 7 66 42' 20 ReM 31 9 1")! 33 8'.? 56 38 Sateeklna47 17 Sl0)kn2e 5 75 19 Sanmina Savine 1 56 32? Sewtek 7'? 10 10 -- 41 SecCompn -- At SecDyn 42 Sepracr 103 5 29 519 727 8.903 52919 69 20.917 82.816 -- B 272 225 11.10 4.137 738 4 605 7485 19 36 5.766 ... PSEG 42?i30" RalsRPs 39 26 44 20 ? RayllmA 59 39 RaythnB 6O40'" 30 Republnd 68 RileAids 51 H ' --- 1 - ies'1' -- 55 It? 15 9'- -' 11? 19 88 14' -- .67 7407 588 6 -- 1.69 107 5.847 14.021 963 6 249 '13 la unc 16 -- Vl 20 4 75 9403 .550 975 338 7,610 4 753 10 276 131 5.198 644 236 5 421 22.950 7.976 375 269 6"-- ' 41 23" -- 2 - 24'? 4,221 83" 81 17? 36 568 7 31,521 27 8866 49' 9314 42' 683712'! 3 .394 9 238 21,132 n 60 29 544 7 587 35 356 41,020 16.462 656 444 31 28' 16 6'" 15 181 13 27 12 241v 2Ul l 16 8 -- 181 10 2 150 4 26 194 5.116 SportsLn 39 6 6 2B 29 13 Sunglsa SunriseTnS SykesEn 32 Synopsy 61 SyslCpIs 30 6 622 40 TMPWr 50 21 100 19,174 5.646 - 15? 106 -- 725 49 25 .1569 8.13 5i'22'i .250 1' 715 3D0CO TcktmsBn80'!3113' TrnWEntsM' 163 6,365 338 6510 4 247 Med n 43'? 5 3'? USHmGrd7s USANA a 30 189 UtdlntH 36'? USEnr 8 7 t5 -- 6 566 1375 11.018 119 811 97 5.725 8 319 5.755 29 13 Vkm VioCo 29'? 5s 269 17 11 VIHNeln 44 16 VISXs 25 9 t7 363 9114 19 669 6523 40 11 WoithFd21Vie 9' 67 Xircom 44'? ? Xoom.cmn63 XylanCp -- 7,00 29 Xilini 9 445 287) 22'K YouthSv 20 12" 3 38 3 4' 'tr rj -- 1' Zcitnn 19V - ZymeTl 12 3 6,727 5.110 10087 -- 331 331 56 40' 86 7 -- 1 -- 69 48 .50 .45 -- -- 651 14 76 16 72 5 92 48 73 28 26 50 23 62 - ' 24 60 49 13 25 5 158 96'? .200 28 13 175 Netmng NCenlEn 5' 'hi 52 Nordstrs 40 NwNG 30 13 331 41 22 50 24 15269'1'-3- 113 9 2 69 702 s. 22 7839s 92'57'' 2215" 2 94 100 1J8 200 4 221 175 26 934 SentoCp 653' s 5', 2 ShopKo 37 23 2.25 463 19 2 908 -- 6'? 27 SwslAlrts 32 15 4 13 4 SwiftTms306 15 109 U Sybase 4'? 11 unc -- ' 34 - ' 49 1 25,990 59 -- 4 5,575 28' - Seagate Seagram Sears 969 JOKBSg'Vis-Z'- 47 25 5 94 31 75743-- .3 6539' 75 29'? -- 2 19" 94 -- 2.63 IV 7 4 17 , ' 9'" t" - 2 Chaw As. Change jSC Ot ONC UNC Ad - UNC UNC 1.25 UNC 44 LlNC 50 UNC 07 02 15 UNC 94 03 UNC KIMK IM UNC 244 353 213 UNC S !38 538 75 JNG C10E 19 CVAA DTCT UNC 21 UNC 628 - '0 6 63 UNC UO 01 UNC 02 SNNT 38 UNC 4" UNC TS' 34 UN: 45 UNC WADE 50 UNC ,52 UNC 35 8.176 26 - 7' 2' 10966 28'? 10.100 71 -- 7.88 16 994 85'' 40 22' -- 1.44 1.311 28:'H 123- - 69 29 31 a Tranaocn59's 281 5981 40 SunTrst Sybrons Sysco s 87 -- 550 5 651 .31 7,964 16 7297 219 -- 7 -- " - 71 25 - 259 61 -- 31" 15V!, - 50 13 045 22 10 681 14,689 Tandy 63 35 5 44 5.591 - ' -- 21 Market im:at AMC 29 269 ARC 6 56 16 .63 AltLiving 35 -- 3.94 Ampex AndreaE 3 94 26 18 2 3.427 30' 156 14 8 21 9'? BootsCts n7s Bownes 3 21 -- I'.l 23 10 6 BrillDig BritATobn22V. 1' Cabtvsns 21 15 66 5". m 4,107 844 10 1050 2" 263 213 225 1027 15 3 404 3 5,218 935 3 44 204 231 4.590 131 161 1.38 581 ths 5 FAusPr 8' 5' Gencore 27'? GetchGld32t 25 8.566 5 -- 9.56 8.599 43 .25 633 3V .19 1.005 -- 1.44 8 50 695 6 3.018 5"' 565 8 .44 500 5'i 81 1.138 5 -- 2 13 24 'K -- 939 1.736 -- 50 2715 81 1.585 538 15 169 3 2"' 06 Metromdaie' 2 2 00 176 11 13 10.325 --- 26 51 27'? 43 28.058 79V-- 57 94 13.347 819 80.616 3 56 18.85541 17.596 51 2.81 52007 37 75 18 WDigitl 22V 7 38 21.944 62 36 6 25 12,288 20 -- .69 35.702 71V. -- 5.94 123 v -- -- 671 463 253' 36s 15 1.124 Wendys telB'V I unc -- 1H - 2,860 22 -- 6' ' -- STVieHit 30' 1 16.5221 4 19 19.042 29 3 2 75 7,585 8 LM rroscii) 1' -- - 3'? Showpwrn 17 2 604 26'? .31 1.141 2 TWA 10.807 8''-- 720 231? UTIEng Unilab 20'? 06 975 7VV IV? 13 1.324 41? .94- 562 61 3' 44 4.917 4'1' 1.557 80 5 3V 12V. 8 82' ViacB 82 40". 6 56 40 7.06 WhiteElec2'l' WirelessT 'k WEBFra 23' WEBHK tl' v 12 t'n 9 11 - WEBJpn WEB Mai ', a WEB Sing 6 -- unc 538 Viacom 5V1'k unc 8VV 1.00 V 18 2 758 14 t'l 544 908 5'? 1,071 5 06 8' -- 16 4s 25 56 36s' 4V. 49 4VV a 19" VDCCmn 1.662 553 USLiq TrexMed USBiosci 1,966 1,876 638 31 3" 15 unc 2579 -- - 25 19 44 - Va 13 4.44 9 3 2 75 30 2'' 21 3s! 331 7s 75 - ' 9s 7 K -- 590 51 9V! 35 1.413 35'' ? 23". 3.25 7 14 9 131. 3 21'?-- -- .13 unc la 599 IV 3 2,595 097 10 - -- 1H 2.39570" 11 Thrmotx 5 20 206 42 S1illwtrMa29 TexBiotch ' -- 3.562 11,069 131? a -- 14.929 Thrmolse -- 7V 69.375122"3! 19 44 8 "' -- - 'K 10iaa 2 75 125 8 783 2 -- 3 00 571 384 SPTectinSTi'MIZia unc 4' 590 6" SPFnctn25''2?! TelDta ' ' 50 1.50 -- .47 745t'?I Tag-- It - -- 1.181 5c 20 128'?92"3! Suprmlnd i -- 7 LM WIOOi) 25 4 SnefldPtim 7 1.038 11 60''32s' Sulcus 141'K 7' 13 13'? 'K 10' 631 44 Selfcare Walgm SPBasn23''3! -V 6 580 5 SVlHktn ' 'a - 3 5 V Va V 20.248190s'-- 3'VS! 15'? 9 - 'a 38 V 2 15' -- 2 Thrtnst 13 443' RobertsPh25 --- 7 620 5 PrpdLg Riviera 10 38 SPDR 3 06 la -' 908 .38 5 31 SPMid 4'' 782 163 22 5 85" Softnet 3 1.351 2 PLCSya PMCCn ' 11.477 9 3 8,s 9.141 WalMart SevenSeas3iV -- 7 11 5 MeasSpcl MLSPEOSnlO's Quote 8.409 -- .56 Wabasn 1 700 I63.' 13 MagnHunt? PC -- 2.31 2919 -- 506 Kin V 34 -- 23'? - Va -- 27 13 2 2700 2 PaxsnC 468 7 1.675 19 Nslor - YZ -' 81 28'? 17 197751 dig -- 23'S-- -- 19 Organgns37 8B7 .31 7 'm 5.272 -- .25 Nabora unc 9.077 19 2 60 -- -- 19 4" Keane -- 1 5V HospWwdei3 Identix 10 - H 5 2.424 HemlBpi 131 6 6 2875 -- .25 7s V 64 VPFSoc 3' 1476 1'? LionsGtgn - 5'V 555 50 5 Ziff Davis n23's' ua WHOM 3 KogrEq 1.393 6 723 30''- 25 - 65 38 12 2l Vestelna Xerox 28 IvaxCp JenBefl -- 27V. Williams 31 4'j -- va - HT 340113 15 SUM m:(f) 3 77 36'? Weyerh 9.169 43s 13 ImpacMtglS3' 19' ImpOng -- 5 Venator 12' 40'V tapacC -- 1 31 38 -- 1.81 8' Valero 27 76 8.046 7 Hasbro 4228s WellsFrgo - 6.18 3 Harken 22Vi Unocal WarnLms85's'44Vi 31 28H 55 HiterDig 3" FtAust 2 ' -- 2 11'v1' unc 3 10 10 -- 63 546 26 11 unc 1096 .19 2 13 31 1288 ' -- - 'K - Va 150 -- 2V 12 1,321 2 2 11 38 -- 2 9' 1.058 AstLivng AudioBC Va ' ! 61' 6.164 34 49 74,961 WsteMfnc581'347 60"' 861 9.567 1117 36 14,744 -- 4 5 19 8' Unitrode WAMutla 7 4'" HawAir 1.835 - GreyttndL6 24 HafterM -- -- l 55 29?"e1t1' 69 6,917 7.172 - 9,65341"' -- 2.25 70 Vodatone -- 11236 350 38 1V.: unc 0s- 6904 5 948 1 34 - In VWX 221 23'? - 9062 12 7329 UtahMed -- 3 29804 -- 194 '? - 55 Ua HanvOir 791 1,525 993 225 UHlthCr unc 62 Stat n lat 35 073 1410"ie 21,153 50'- 1'? 3'? 24 681 40 70 55 6 UDomR USBncps47s'25 3"K -- 25s 781 452 6 -- 11 86 5 75070" 14 46 25 ' 82544s' 6 5 645 43"20" UnlNV 0s --- 12 557 35"24is 42'? -- 20 094 66 46s' UUniao 60 96' 26 UniSrcEn18s 2,225 ii3 2314015s 62 41 USXUSS 35 UtdTechl15'l' 23 40'? 9" 21,146 l 19 833 50 49.670 .81 300 606 USWeat UnCarnp UCarb 46 950 -- UNUM USTInc a !ie - 7u 28V! Mniki' 97'? UAL -- 5.25 45 79s Tycomt 75 -- 18 51 USXMar 15046 24 TaiwSm TnconG 271? 11.349 81 5 24 ArmorH 3014'l Transams63 25V; 12419711l 11.067 19 TotReW ToyRU 79"-- -- 4.81 -- 5 19 Tosco 29'' 69 54 23 37? 361 Tokhem unc -- 2' 1050 5 TinieWms67V 10.111 -- 3.06 TJXs ,94 10 933 20 10''. 17 ' 22 927 Si'ft 30 30 4!fti -- 06 50 28" 7 6 31 SummitB TECO 35 1? StrtCmc TCBV 26'24 10 706 28 206 24 010 219 8052" 413 15,95526'itliTa -- 5 17.63 -- 6.877 94 US Airway 83'4 - -- 38 14 40'? 159 8 788 1714220s Thrgcns Tidwtr '1 8 -- 531 TexlipfT -- -- 36'? 15 65 50 8 36'? - 1988949 7', Textron . 30'? 401 29 63' 44 -- -- "11 12.010 7722917"2'la 9 330 4 50 - 50 4 50 .125 14 Texaslnst10244V! TexUM 48" 39 81 63 15 - 32 Terdyn Texaco 24 995 48" 93'?35'' 45'? 58' Teleglbgs40'.? 21 25 Unisya -- - ua UPacRs -- 8 24 nam 538 448141s-- 8 006 S!l a u 6337s 63 1.511 UNC UnionPac 7 31 241 UNC tone -- 69 UNC c 10 594 UNC .06 1'1 Lai VotitOOtl 688 UC 61 CMX If you wish 10 add a stock oi mutual fund to our listings, please contact the Business at ntsswaaei-tr- a Editor at con or fax your request to -- i 29' 10 225 91 - 15'! 31 2701 29'5 415 CBAG MACH 156 39 TenetHtt40 331 76 165 TelpCeln3ri2 la 3.598 18 46 TetArg TelMex 75 26 934 -- 23 37 44 TelBrasHn127lie50 00 1' BVW MtCP - 17Vi 15,95526'Hla YTDVChg 25 59 -- 2 iEUGS i 16 21 107 8 20 81 TelefEsp 5.63 a TelNorLn Teieftex 24'n-li- 43651,s.-2- 3 50 52.206 Ua Og 6"' 4 fcPAR 38V1'a 83' 52 StyWesls405 'J -- 1!-- 1.192 760 2.641 unc Local OTC Stocks a - 20 415 79'-- .38 62'.? 37 - 7" 03 2 38 28 058 -- 3 fane 28 8 38 38 972 215 38 191 'JJ 23 10 124 555 75 -- 704 424 .50 124 unc 25'. 63 5 3'3 -- 5 25 9 17! 9 138 - 9 377 28"'101 44 85' 'a 31 18 WalMart ZionBcp 13'! 7 571 20".6' sr1 WHXCp 50:' 65341"' 5 38 21 153 14 8't 17 Zorann 3121 45" 37 23 Oa '? 2 960 1s'3! 63 6337s 73's29 Weider 1 119'? 698 UHlthCr USecBc UlahMed II'? 6'. unc 585 14 NatrSun SOSStl t't -- 1'? 9 UnionPac ' 6s Myriadn MWnLI OECMd Teltron s -- 46 11 unc -- 19' nt'.ctf m nai iat 15 .16 0? - 9 52 13 -- 087 16' 62013 6 661 2 22 50 929 2,890 13 1420 6 3 44 1022 .19 1.100 unc .K a -- 2 487 50 38 1 2i2 69 15 - Va) V 10.519 81V 5s 6 4"na -- ' 14 9 -' 10V 3' unc K Money and Metals Market 5' US Coonlfy iac Peso tasl 10002 1.0005 .9998 .9995 6393 .6340 1.5642 1.5773 Schilling Franc .0843 .0840 11.862 11.905 K Prey .0286 34.72 34 97 Real .6882 6349 1.7000 5750 16534 1.6453 6046 6078 Canada .0266 Dollar 6585 Chile Peso .002093 Chma Yuan .1208 Colombia Peso Rep Ecudr France Greece 1556 Peso .0628 .000141 8.2790 158718 1580 40 6 4265 6 4400 1593 1593 711300 Franc .1766 .1762 5.6561 5.6754 .5928 .5908 1.6669 1.6926 7113.00 277 99 27846 .1291 77460 7 7460 0046 .0046 215 93 0213 .0236 47.000 21561 42405 .003591 .003597 Dollar. .1291 Faint Rupee Hungary India .1553 0628 1.5210 47945 8.2787 .000141 Drachma Hong Kong .000633 1.5187 477 75 Sucre Mark Germany .1208 .000630 Krone Dominican .6575 .002086 ' Italy -- 30 -- Va -- a -- k 43 -- 1 12 -- - 1864039-1- 7500 -- 4 3"?2-- 5.596 Peso 21 1415 15'? -- 1 - 3.7996 .098522 .096139 10.1500 10.1900 .6247 .5243 9059 1.9073 .5434 .5393 1.8403 Norway Krone .1345 .1344 7 4341 .3076 3068 3 249 Peso .0262 .0261 ZkXy Escudo .2657 2833 36 24 360 Peru Phapra Poland New Sol Ruaaia Saudi Arab ' .005767 Ruble .0440 Pkyat Ooaar 2666 .5968 Alnca Rand .164 Korea Won (100853 Thailand 3"k - 2832 Doner -v 5339 4 GuMer V 4.777 .006661 2632 N.Zealand Spam Sweden SwUertnd Taiwan - 265 .000597 Nefcrinde So So - .000599 .006797 FkflggA Siigapm 1l Lira Yen Malaysia Mexico Portugal 4 1 t91?-- Japan Uruguay Venowl ' .005764 ' .0447 2666 5959 .1662 .000856 .006945 173 49 3 1.6700 1.6780 60830 117220 14343 6 0160 116600 7.7059 .1295 .1296 7 7220 .7226 .7203 1.3839 DOW .0310 0310- 32.21 Bant 02736 .02714 36 52 0907 .0907 .0016 0018 110300 5710000 NewPoso Bokvar Cathode full S U plate N Y. destinations. Merc spot Thu. 7 cents lb., delivered. - S3 4766 Wed. Metals Week compos price per K. Gold - $287 75 tray or. Handy t Herman only daily quote). Gold - $287 60 troy oz.. NY Merc spot Thu. Zinc Tm Silver -- $5 Silver - $5 90 Handy & Harman (only daily quote). 098 troy oi N Y Merc spot Thu. Mercury - $17S00per76ltllask.N.Y. Plaliium - $356 00 Iroy oz N Y (contract). Platinum - $353 20 Iroy ot.. N Y. Merc spot Thu. ot available. quoted, Money Rates Ftptoug Today 7.75 4.50 Discount Rate Fed Funds dose eek 4.125 775 4.50 4.75 430 443 4.42 439 4.51 4.56 4 51 4 59 448 4 49 4 46 4.82 mould annuelized, edpjaaed lor constant maturity: 6 3637 353 22 3900 .006972 00 3 236 172 60 Franc - $70 Copper - 65 35 cents per lb., Lead 46 cents per lb 16543 3 7505 Krone Copper ' '. 'Jj " ; 7 4422 ' 22 7300 Peseta NEW YORK (AP) . Spot nonlerrous melal prices Thursday. Aluminum 54 7 cents perlb.. London Melal Exctl. Thu. - Pre; Pound Denmark . Last Britain Belgium Brazil ' Spot Metals SEouiv Dollar Cjr'ency Argent Australia -- 3 7.673 12s 13 13862 -- 16'? 32e'K 136 -- -- 35 EnzoB. K unc 30 681 4 50 - 56 550 -- 200 22 14 27VJ 19949 446 -- 'a 29'' 8s' -- n 8' 5 818 2606 111.450 6.93 71 53 50 11285 3 8000 40 . . 93 -- 1 81 1675 04 3,713 YZYahoo 70 77 46 -- 6 57 -- 195 42 -- 2 -- 21 1925 11366 6.7E - 2 32 -- 4 1669 45 76 21 31s" a -- 6 7,888 755 -" 49 13.00 36,552 10 04 2 344 72 1 235 16 424 05 11.368 84 20' K 7,386 325 400 906 1912' .6616 13 -- 1575 78'. 8'! 4.0565 141? 32 Minings MiiyLUe .6769 5 50 10 31 456 38 4 0543 5,864 70 -- 1 2 074 06 5 .2464 7.276 46 35 -- 1 303 9'- 1.4672 13 Winner 9 .2467 84 WhoteFd 3 17' MerlMd 1.4730 294 31 -- 1 89 Punt 2 27 -- 1 wiiaai ua 25 Shekel 3 WhiltHrts 81 2990915s- Israel 15 WstWkela -- 24B -- 8 06 -- 7 36 69214 19 131 Ireland 19 ' LarOav LongvF - 41"-1- V WesleH 13 19 666 14V21I1.K WvePhis -- 469 14 -- 565 - 5,780 231 97 18V! WangLab 32 WsteCnnn23 48 Sears U VUiltkl TTOsOig 8'? - 82311" 52 10 Ouestais -' 3'. 34 6 unc -- V 35'? 13 26 6 64 - 14 94 159.827 133'? -- t8 20 Penney PultrPb a 850 151? 7360 Vitesse 1 .41 10 5.298 Volvo 16 41 -- 5 5043 3 3.031 27 Kman 24'1 Penlntern3'i3! ' 645 38 25 Jotleni PaciiCp ll -- .13 -- DevnE 76'2 75" 356 14 6.355 6 39- 16 -- 13 5003 4.920 94 11 -- 6V 4.870 763 H -- 12- Emeritus 13'n VialData 2,402 EIPasoE 7073261V 50 25 18'? unc r 2 -- 2 5 Austna 33 12s 23 16 44 -- 2 3V 7,144 41 Ite-V- 271 31 V 7.442 Vlaeott 476 6!'? -- 169 7.446 7 13 SciAtl "a 29 -- 175 15 75 42s11i 15 7 38 53 30699 588 03 704 99 Foreign Exchange 6 17 SFetntl GaylCn -- 3813 19 25 - 3' 33 81 II1" -- 31 9.976 742 5500 39 19 83 3 094 81 90 73 70 '.J 15.659 3 -- .77 15 VWX 21 25 VLSI Chg 83 1661 - 71 41 263 13 -- ' 84 513 7 38 ' 5 8 24 056 '? -- 2 6 935 USANIwaSIS'3 21s-- 7 92 - 102.571 47V 6,401 1- 06 2V ForstLbs 53V. GKIntellnlOl. 17 6,304 41,233 11.404 -- 381 183 9.445 -- 1.03 18.076 5:;?? 75 5 474 55 10 88 169 JPRIty 2s 18? Novell -1 73 33- 8 404 27 73 0JIA Diam 96 -- 2 13s Pi Si .41 vrcNCaj 13 NuSkin "fa 4 43'11 8,995 10830 12 706 31 -- 14'? 14 2 181 97 4' CompTch Cross Ik -- 37? 6354 963 15 -- 10 331 93 43 34 945 SFER ColLb - 22 23 Tellaba 50 4'.'. 4"i-- 1" 32 5'4 CFCdag 5s unc s 32 13'r Telescan 47 Cdn88Egn 54'"1S 9596 61 61064s 27 -- 7 29''i 344 52 ' .'4 4s TeleComA71N26'. TCALMa -- 8 41.13 129.478 30 TelSv.com -- 9s' 9s 3 9799 181 21 38 53 9 52- 107 116 25 9.459 44 13 632 8''6 '3! TechData 7". -- 1' 17377 6012 -- 375 75 ua 14 342 125 .238 Gannett AllouH "a - 2' 30 325 8" 24'? 8'? 10 1' 466 SWmX 21''151. 3 17 Symntc 28 a - 8.380 16.812 . 4'? 32''l12 Freds 17.910 75 -- 2 6'.? -- 2 8.472 231 11' Sybase 25I6S 15'? AMEX 4' 961 3" 32 3 Surge-C- ' Chj 19 5,258 21' 1263 269 958 98''. 15 37 115 -- -- 31.777 261 FonixCp FrankCon 3!ll 22 887 SplashT .194 338 n 5435 3 71' Spiegel ZomiOpt -'- 24 22 im 99 275 6 280 lit 25V4 19 25 59 -- 2,908 5.427 350 15 7 s Ik v 35 5 552 44 unc 30 119 625 25 - 1' 175 82 11 SwstAirts 32 15 SprntFONn85s71 SprntPCS n29112 StandHtl57H 18 75 47 StaleStr 36 18'? Stenss -" 54 150 14 FSecCpa 32' SouthnCo3 30" 4'l 24 Starbcks -- '" 6,511 4 922 Southtrets45 5 !'l 2 '" -- 4'? 9559 03 -- 17,591 6.190 32 Spyglss Staples s 46 StarTeles 37 2S' Solectr SonocoP Sothbys W10tll Ust 44 39 . 45 857 9 3" 22 121 SmithBctl wl'is - 144 194 3, 48 SkyTel SmurtStne - Ik 28''-1- 11,343 TTOVChg 6 SigmDg SSTn 5 344 IM K Hunt ' -- 9'"s 17.863 35 AG 22 5 Shoney ScnGph16s Smittiln 64? unc 51'- 14118 19 39 Donnelly EFIEI 1i 2 40933 50 -- Sherwin SPl 29 RogCmg13'i6 Rowan 32? SBCComs59's Safeways62' StPsula 47V. 44" Saks '' - 1556' 7,38 15" 11 44918"' 2,402 26 369 ' -- 34723"'-- 69 -- 163 SempraEn29s 47 SvceCp 24t-- 1' 46 27 6,541 16'.? 19.294 10' 39'? 4 - 6,345 5 51 WiMAcc 5 24 23 6.820 12.169 10 60 H 87 93'.6 21,203 2 7'' RepubSvn27''13 ReyMII -- EqtOil EvnSut - 36 lm Iomega MicmT unc .13 2013242 -- 3 18 Sclllmb unc t 625 100 fiaychm verieignn 95? Veritaasta84 -- 2 301 9135 6.267 12 125 Vantive 7897 25 50 11912 .88 6 533 -- 20793 17 - 24- 12 2.31 ShopMmn 5" 1200 24 11 VgrdCeH 30s 14 5V Vena 2 3 631 331150 i25"' 20 86'? 28 PSvNM ValVlaA 26s'!" 13 106 5' t ProvidFs84sS H 'n 59 24 -- 11 593 6464 06 SaraLees 31 SchergPls57 -- U551 92"57' 631 40 Schwab s 42 156 VDIMd -- 2 59'? 9 .25 "a 23V. 4.698 06 -- 11 40 7.303 --4 81 PPrtT 8 7J Ouestars 2215'3 6 RJBFalc341 RJRNab 361'it21s 39 ua 1 8970 7 PultePb 26? 26 ' -- 2 65 17 91 1,699 3 Innerdyn Intel 143" 665!"E - 9.146 13 13 12 1' -- 100 71 totwstHM 139143 46s 8 31 6 67 39 V 6 50 31.418 116i-- 3l .391 53' uBidn 20 4844311-1-1' 1986 6 Seouua kgunt . - 39 534 -- 37s 20 USWeb 14"! 21.558 4 7,870 63.637 104 te -- 06 9 11 8313 t'l -- 1 938 -- 3 31 523 Tricord Jl STR SBSTech ,.r.. 63 6 39 RichCtyn 2 956 266 15 950 369 416 -- 5" 70'? 25'? Remedy 13' Racec ReatHrdn37 ReutlGrp RexISun 56 313 -- 944 9 22 20 -- 7 Ouantum29's10 Ouintilea 56' 33 ReadRt RtNetwr 25 5 2 36 RatnSft 36 7 FrovHfttin37 PbCoNA 2 67 4.812 12,363 ' -- 4.659 27 PrvBkaha tH -- 386.6 38'? 13'? 9'? 294 tChq 9.264 08 a Kronoa unc unc 11 38'i-l- 1' 73' thegloben 3Com - 5 10 Polycom 481 ' ' 62 Plexua 5 in 891318"' 49 637 2 3s 8355 6's. 6.817 9 5 9'? 63 TelTCIAs 12.717 45? 4 754 3 7.085 2 38 -- 16.280 10.533 ? 5,942 3 75 24 209 ' IV? 60 23 23 59 ? 34 42 102 TSATAn 25 065 5 38,972 144 TCAs 17 100 24 " 873 -- 5 Provantn -- . 9 Proeofl 2i - 131 1600 9 638 18 13 SylvnLrns36 4 63 44 -- 1H 12 294 88 4 7839s 76 YTD Chg Chg 6V 7,178 .19 2602456" a SunMic 77 530 1575 32 1 404 7'1'ie 12 4 27'4 IdClone Vie 16 16'! 16 SchoolSpn24 8- 538 2612'H Peoplesoft57" 57"? Peregrne PetsMart 13 24 188 1088 7 6496 35 Dioneia IMalln - 20 4 25 StewEnts 0'"6-- 10.302 608 6 11 6 266 PQR 2s PplsBncp PeopHrts 3! unc 34 387 163 42 294 21 PagingN 2 -f?- 16.233 94 25 870 06 ! --V 213! 153.440 48" -- 513 2.424 34 23 22 -- 3 5830 59i35'V SovBcpS 37.704 12731 64i6-- 5 556 53"e183' 42 -- 25 9"' 10.124 29'; 2310'V SrceMedn 3? - 56 86 544 231 -- 34s''6-- 2' 5.728 16.535 686 10 PhilipsEI PhilPel Fieri 44 538 483 7,634 DeltaAira Gentnr - 3 PatrAH Penney PenzlQSn 32 13s 59'1 1'? 03 3 GnvStl 13.270 6' SkyVrest40 -- 3 30 -- 13 5.549 SkyMall -- 6 5.37111" 25 4 - 16 169". 4 6"-- 45 732 7" i? 7.571 -- 16 23' 25 4 -- 21'! 51 unc 3 31.256 SiebelSyss39 472l 7 724 191 -- 2 0penTxtg31 OpenMkt 56 131 6 30 Onsale -- 2'j? 21' OnHealth 131 9 18 5". 9' NulrLfe 6.893 88 56 720 331 6 268 38 38 4 31 Chg 60"'.6-- -- 16 4'? ua ValiiKk) 15 4 9 "' 616 4710 ' 139 06 39 525 13 NetwkAps56 NetwkAss67"'25'? 20' NetwkE 2'? - 6.404 10 166 unc 61 .56 .38 1332'v SAP 68- .88 29 3TR lOS'.sJ" 12115 27 023 -- 13.72647" .06 6 ParkDrl RoylDut Rubrmd 51V. 363 9.56 10 18 56 21.995 8 5H-- 1 148 72' 18 '? 86 8 88 38,411 1762 3517V 24' Rockal - 14 12169 -- 531 14 ' -- 12,632 9' 64716'1 13 V 2tH in -- 2 -' -- 06 Sateco 13,00 4 2 ' ex'o o6,915 4 760 -- 15- ModisProf38"9's Monsen 63s 33 SI he -- 14 13 13 27 2 V m -- 2 30 JJVt 1 1 -- 4.852 25 92 52 tie 68s -- 1' 550 66'? -- -- 19 OwettCme63 19 50 -- 34 -- 19 -- ' -- 81 2.354 .1 46 15.767 65 -- 53 '? 7,936 31 .63 637 38 PanamBev4is14 ParkPlcn7"' ProctG -- 5 88 2613!' 9162:' MirageRal Mobil OuormH33 " 43 31 56 20.102 125 10W 19 -- 9 549 15 I9 63 2O0.193I56V -- 2 H - 25 49 l5269's-- 106 . 3618W ri unc -- 3 -- 5 7 -- 561 'l nK -- -- 7475 350 .256 ! 33 8 28'? HWInce H 1!nl - 4.56 9 48 11 21 5.305 97 -- 5' .700 18 1 109'i 564 9 MidwGm25'V .81 PlacerD 31.618146s 19 49 23 66 PHarUpj PliilMor 21 1,19 78..20', Prmisy PrevTrvl -- 2' 49 6.016 58V? I1 5.381 6.211 35 33'-- 194 33 Powrlnteg 34 Powrwv 28J"6 PremT 36 -- 3 51 1.44 109 34s - 28 163 70 11's 6 6' 9.292 34' 97 9 558 161110'? PlatTc 10 a'?- -' 2 75 3.38 3 6 6.714 -- 15.13 39. 16 PicTel PletSolt -- 1 34'? 21 151t913V1ili 5 048 - 73 13,711 18 5.19637"-- 5'k -- 225 -- 5 443. 61 n 40'? -- ' 21.302 53 20 33 12s 45 -- 9 26 47 794 6,44 - 75 80 PherM -- 2 17 ' -- ie -- 3 14 12 " 5.185 24V 6,273 32 882 - 4 -- 1 i'i 2' 37? 4 75 Micnafta167 Ml 8.129 -- 54"-- 6 McroWre unc 68 MKCtnaac 63 MlrmdFa 4 ! -- 5622V 12 -- 2 12 5.944 22 2" 81 iS MellnBk 6 paiigrch 24S PanmSat56 26'? ParmTcs36s 8'! PathoG 22 61'? Paychexs55"ie 31 3s' 1'332 PerleSys -- 7 86 44 4.709 21 32 862 OxfordHIt -l 75 MadMgr MentGr unc 22 8.960 149 8493 -- -- 534 hi 9s" 3! -- 63 48s McLeod 158,524 7.466 09 50 47 OutbkStk -- 35 238 100 -- 22 44 Oracle 8 591? 81 -- 69 Meileche MetaCitat 1.896 130 MaicirW Maxim Manor 2 2 5 taadknuns V -- 50.498 16" Macrmdia MMWIchn 5.526 161 7.056 21V 1H-- 80'30 42'? T?? 7.485 76 Omniooint 49''S-- 5.796 06 21, 102 13 5.905 12919 .31 88 289 27 f ' 19 AnesU 40 31 34 32:'il2':"! 69 5' 60 3' ? Ameritcn 0 lat WiDM 169 -- 55 6 381 6 057 39!21s CorelCp Daw Teh ' 10 020 2' AmStor Cordanlt 17 325 AltaGId 35'tfl 651 .388 469 2717l -- 12649 16 5 Banta ' - 10 1.347 44s 50 219 12 477 BallamM 2 37 PepsiCo 128"-Pfuer 11 491 3411 NutrLlwt -' MNO MClWrM -- 10 17 - 10 239 59' Medtmic - 6 28 3 88 44 67 " 47 14 922 40'? 3250 25 Paymentc 9 444 29 Meditrust Media01n8- NwstAirl 12a - 2" -- hi 79V6VJ1 5203 145 ' 2'a 26'.? 17994 894 27 NrthFce 8 63! PaciiCp -' 8 834 60' .763 47 Noidstrs 40l -- 17.439 5.886 -- 13 ( .69 AxentT -- 5 23 iTDVCk) 7 Anient 54 "31 424 4427H 133 15 921 ? '1 u s PQR 5- 13 658 6 38 32.246 7 363 1525 Nexllink Nissan 4' 10 25 10 85199 117 61 44 79.151 104 39 Lycos a 6942 500 15 Linear! 6 732 197 6 44 -- 131 49 Media0ne56's NextelCm - 5404 8.81 75 -- 21 46'. 118'. 68? Novlus No9Vsn 2 38 68 25 44 22 LevelSB J1 -- 9.534 022 14 59 -- 7.476 236 6 75 (2 56 14 1"! 16.206 Kaman 2 548 9.686 -- 22 KLATenc H 152 12969 IV 4 It'.! -- 6 065 3? 46'? 959 27160 -- 7,991 277 3 63 -- 32 4.63110"' 19s' 13 5 7 5.280 7 254 155 22 4 15 41' PNC --- 772 22 47'.. -- 145 65'0 5 i PGlECp35'29 s 4' 16,521 4500 20 13' - 57VS1' 933 36 8" 6.568 566 -- 70O 281 72 -- 25 63 6 14 11.566 JacorCm 5? s 181 -- 263 6 462 .169 80 MedPart NetwSol NewEras 6.873 137'? 66 10"' -- 2 35 - Oaenslll -- 10670 88s 9 Oneida -- 38 6 017 39 'i 10.796 26 16 OltcDpt Ollicemax ! 18 565 35 30 OldKent - - 35- 60 OcciPet 40 . 17209 s10' 28 24 181 37 Alpnet 26J"t 185 56 -- -- 8199 2055215" - 32 Alberlan 36'i-- 13 986 300 tXKl saw Opening Prices for 100 specai r.'eres! to Ulahns York -- I1? 18f ' 13 2 75 24 13959' Nucor 300 200,921106', .163 .44 43 MCKHBOC96'.. S 5.322 10.340 laocof -- hi 4.922 138 9.062 24 70 Netscpe 11 30 4.84760s-- 275 1041.341 42 3'"J! 27? -- 13 Intuit lonaTch JBOxfrd -- 9 39,677 38 13 46 962 23 2905 !2 231 6 4 1'e 9 61 1.094 7.463 74'? 33 20 NCRCp l" 6,527 19'?-11.490 4 7s 6.601 38 994 2,iS3 ro 36 41:?' Ommcom59 2' 17110 155 0 -- 51 0 535 3 39 13'? 46' Mylan -' 19 62320 6 507 30 9'077'i-- ' 34 Nokiaa Omncre -- -- 31 NobleDr NovaCp NuSkin -- 28 1094 no'iO -- 3 13 4D2 28 Advanla 75 I8V1 37 NorlrpG - 21' 24''. .3 44 .375 .206 .44 Lai 32'- 13 233 4.626 .781 -- 4 26 MusicLd s - 20 25 69 122 12 9 -- 4 7 a Morgan Motorola 14.94 159 827 133"2 3 JDEdwr l -- 63 24 66 16 2la 13 ! -- 5' 56" 9.742 7,671 1'? 1 5,56031s .50 2'? 12 36.002 163 63 -- 4 219 88 3 14 10 41 -- 2 00 -- 58 12- 11 4 33 8 57 18 21 67 75 21 16 12'? 1 611 78 12 13 6V 60 35 16'? unc 52'? 27'' 4.008 312 78 120 502 29'? 44" l 8142 57:' ( 8 NewtConiSSO'i! 6.051 69 .26 1 50' 10471 Nor Tel unc J 48185 13'. 52" 45 776 36 11 - 29 V351 13896 32 11 3s 66H2'5 1C83C31H 141G2 6817 14 ' 2ui 16 46.255 19 - 34' 2 25 39 655 12 813 Lattice 194 4s 8 56 17 13 3'i 100 10 LemRsch 500 -- 51 41 1294 00 3'? KuahLk 9 8Vt 154 47V. 21'? 2 s 88 106 581 2 13 4 -- 75 963 -- 3.50 16'? 3 10 23'? GeluymGn54 GbfTatn ."Hi 9 5' 34 62 9'? 17 -- l 9'? 16 17 IntntAmn 6 5300 -- .64 26 31 40 Com 288 17V. IMRglobal 42 ImaginOn Imunex -- -- 2.00 32 06 GaaajoT 9V. 11 52 IntFibcm - 14' 6.772 15 794 GHI " 8' 186 122 23 MMM JKL 4.717 -- 75 12 2 69'? 206 -- 209 9 22 6'4 InttrlnkEI 6 lntmdCms45 51.51097 1563 163 -- 313 3 19 8 41 26 34"! 10 55 LoralSp Lowesa MillenChm37' 27 WllOttl mnChj 11.704 - 36 Gatonict Oeftexn GanMcrn 19.713 10.980 38.446 4 86 unc 3,005 269 8"s 34'V Intehors mltnkCSn 2 3.589 3 J 28 106'. 33's Merck -' -- -- 4,50 Intel 143'Vie6S!,'3e 5 InterVu 32 7 kitrtecea 22 2 18 4 678 5123 61.285 -- 23 s GunTcft -- Me Insights Inspires a 25'?-- 668 8 386 7163 15'? 28 4 -2 16 10 37 7 94.724 13 1t' OtiyWfl GtoMnd - 2'l -- 7 si6 -- B 11,475 28 866 63 HomeDp tntgDv ISSI 99 616 4381 94 6V1 GeoCWan62' OaraaCp 24'? i -7 13 127 31 -- 10 At - 3! 269 15'? 15" - 8.11226V 8 62 29V. 76 19'? 30 Inktomi n 185 11 4 Inprise -- hi 72' 196 88 -- 4 13 GAtagk; GenNutr - 52 7V 23 11.264 -- 16 3 69 29364 668 10.312 - 't'lf 13 19 188 753 75 2.474 38 1.27824 Urn - 20': A 400 30 Dow Jones Industrials 2282 18 Dow Jones Transportation 261.89 Dow Jones Utilities 462 69 NYSE Composite 554 70 Amex Index 1 357 09 Nasdaq Composite 923 32 S&P500 303 87 Russell 2000 8.620 80 Wilshire 5000 32221 612 20 s'ocks of 1- 21 17 -- - 8 1231 NewaCp Nicor Last. 7 3.701 42 New 1634 26 n lOTO Utah Stocks 3' 3121 35 Name Low 28 17 34 11 4() PHt 10 Ft nwe inlwmalion on he tinanoai marheib or to mat'e a sloe inquest, p.ease ca!' business ratio- IW-Biss at iSCi) 314 262 Of nfc tss'ffie'citOpM com 41 NoestUt -' 5 356 -- 438 Loeae McGrH unc 13 419 -- 544 681 -- 5 Famuoa3i FonixCp FdUoA -1 111 Exacutom Gematr .1 18 68 -- 6.31 IV 12'1 A 7 -- 556 ?UTCi unc Ha 25 -- 131 IIVi 2'V "K 90 17 1341 CiclTch FinUne 31" FetHWll 30' FSecCpa 25 FtsTenni 39 4 06 19 -- 13 40 34 15 ErlcTeta FoniSya 5.923 60V 10S 11V 31 InfoSpcen 4s -- Vl 48524"' Hexcel 4V! 5344 33 t 67 57 4P 17?- 1250 5 32 21'2ia - 1 5 57i FileNela 3' 34.911 6' ElcArt 1' 83 24 82 Incyte Informi -- 2 49.440 8i50 25 5938s MarshMs645' 35 933 6.683 54 Loeaen MertLyn MicmT 38 188 14 85 22 UzClaD 1'? -- 4.13 331 .506 -57' 36'? 20'? MercGn 977 419 v 10'? 91s UlyEli Limild 2 1.010 : 35s LeggMase33'f17i a 6.675 -- 4 t at 9 647 25't 55s JHO 1i?10 ... 1 Net 52 '1 Newell - ... - H.gh NPInExIa NeamlM 1 Indexes NCenlEn NofrBcs27'! 0 33- 5.654 2 5' 200 ' , J7S lV unci ' - 6310 125'8 'i 7 UJ!.I I I j Dividend ana Yieia 9 594 6 " s' 26 2 Hipltmv. w 1 W Mn 57 . 26 NevPa NorflkSo -- 876 28 06 69 s -- 22 6C 021 NISemi NikeB 15- 734 12404 3 7' 251 32'1 5 .331 23 44 37 Keyspan KimoClk 59 -- 44 -- 76 9.559 -- 27 5 75'H 89V 93 51 24 .06 48 338 775 63'! 7' 32 31 646 26 11,135 9.746 14' 5 KentEl 89 801 4 50 4 j . 72 80 15 1446 29.925 '! - 9 330 54 - 2 -- 169 HewlettPk 6227 6 13 7" 48'? 163 328 213 13 FfttlThrd 27V.ia 10,09829" 16.341 17 5066 30 '"a 6 924 118 256 16 CartrM 34.978 CO 8.712 2 00 ChtKSjaS7V4 CMraa 23.126 37 S J7V1 14.596 5.332 -- 61 InFocua 10.842 7V1 -- ' 131 8 667 14" -1100 208 460 84s 989 9 9 263 20 FXEner ia 41 41'is20'3' 26 11" 47'22V 41V. klfoaeek 5.272 44 1s 10 946 35 -- 156 28' n 1' 69214 29909 77 : 12"- - NallCity NMeda l.w 7&GO atM . 10 693 25 NeaCNk 'a -- 197 16 4 25 - 33'? 20'J-- 1.831 33 i Earnings per snare 11.702 09 n'.Ck) NICSCOa 3tiO Junuury im Time 40" 86 -- 225 3l'27' MGK 9'?" 6987 2 '? 11,706 50 30 800 4 2 .594 .169 18 2"- J. . 26 ? 3830 50 Kennmtl 19 19 186 3 -- 14 1263 102 023 95 23 5.602 9.682 69 -- 413 Heinz IXC 6 2 50s 26 Keetlern37'H Kellogg 49'st( MayOS McDnlda 9 29 298 274 10 Masco 8 Mattel 44 62 10 22 -- Vj 1' 5.618 88 56 I MNO 'n 19 200 25 HratArT 5s?!"?! 10 EidaCmnSOV? - 12 20 79 7,567 108 SSGnn71 438 8 108 Excite a -- 3 00 21 2 25 IDTCorp -- 5 unc -- 2.31 24 30 4vB .88 45' 57 IDEC 5.895 26 409 10 31 r? 58 2.386 114'!69'V 32 520 6.346 5 EinalnN EFI -- 2 1 8 35 11964 48.21818 3059 -- 275 ETkDynn 29 19' -- 126 4 23 e.apire -- 5550 321 25 eBaylncn ESSTeciin 9 1si! 306 13 34'15 EglHrd Jl Via 111-- 35 26 GoktSIBc 44 64 8.552 - ETrade ElcRetl 36 14.706 18V 3 25 31 CjaPata 12.449 4 1S UasiaaafvWa34!l 5.452 1 Matters?" -- 32'. 38 62 GtooM 76 33.738 6 327 '1' 20 MBNA 945 GHIettea 42 B 506 7 ' 964 3 - 39 400 89 81 37 241 319 1838 5 - 6.754 30 4V a 99,248 6..321 363 -- 200 16 59 DuraPh V 50.588 13 CajaMllia' lets CaM -- Hia 10,32224-3- 3200 -- 188 256 300 --269 344 2975 36 71 10.570 14 570 56 100 47 -- 4 -- 9 00 bfxomn29V32 30 8 107 92 47' ICG Com ?'3!lll 8.25 DMeC!ckn11413V! 10' 5 31 DrugE 40V. Egghead 600 Travel 16 6.881 45V GnMotT a Tech 12 950 42 599 5 1? Echelon n 16- 4116" .50 275 Lucent a e -- 2 48 820 69 HyperSokl50 7.018 9s 11'' ,ia 5841 -- 62 Senlnat I -- 67 683!'i'K unc -- 21.778 Gate2000 219 -- 9 3 13 56 27 30 6.302 17" 13.12331V 4 DBeer 2" 1356435'" 550 8580 15 5 11111 unc 1.783 23 38 103 2 Erthlinka 96 ErthSbllll24s' 7.042 211 46 7''1'n 12821 2 DIBdcst DataRce 52'? 425 281 406 306 --4 IV! 24V) 47 Btuetty v, - 4 88 675 37 4 IV unc -- -- 131 34 6735 6.61914V -- 10 38 a "a s 9 7.492 94 4 27 8 945 5 840 700 394 4 OigRivern6i 5'V 4,732 97.515 40 800 41 63 22 2 -- 89 -- 13 4 76 - 7.718 .50 21'C -- 219 75 13 -- 11 20 732 1V 16 45 6,464 -- CorpExp Coatco 9 772 7"' Gape HlywdE HuntBr 191.964101V 19 166 625 7? 5V - 18 32500 117 2V CorelCp Cla 4 88 37.432 63 2 53'? 17 CmptH: 35 Compwr 79 Comvera 84 29 ConcCm 5 1"' 13 Conexntn 22 el Lat 20 522 58 Hilton hum 1? 4 Documnt 400 6330938 31 9 30 8 21 31 831 8'" 55V2 lanynSy ityVw 1081 12 60 BncGatc 263 306 21 69',. 806 10 88 -- 23 13 68 915 69 14265 22 6 20 56 8 25 3 44 5 126 Avndat -- 13 14 DellCptra DiamM 1600212.441 81 45 AapctDvs AaoectTel37iv Aianet 11 36 48 30 O19MK 76.798 55V 03 Ai1isenCn23 Ascend 1263 12 13' -- 3 25 288 9889 -- 213 5361538 375 -- 2 7 7773 -- 17 45 ArtVasci Oantgna 11'? 6 929 10 Apttattt CaalWIa 10- 11.799 10 AapteC CSOSys CaaatTotl 12.370 75 25 43 -- 7 - 19 275 -- 5 1' 8.830 14.211 DEF -- 3V! 110 30V ApoaoGa CMGia 47 400 26 74 547 8 CbrnOtpn45V!5's. 106 2'' 5 25 2.576 15 970 23 92 -- 77 I0'?-- Ia 19.575 15.602 unc 63s NltMgta HUtiath ' " 26' 11 6 355 20'13 - 58V1 9.615 11 51'. LockMMe 2' 16.473 HananE - 56' 25 HRPTPrp Hallibtn 21 1.740 VT0Caj 10,577 597 66 LehmBr -- 2 16 7 KNEngya40 LearnCo tin -- 'n 11,791 28 205 200 ' 241' 17.439 271 15':4 31 35'! KrogerCo60'! LSI Log 29 - 'n 47 80' -- 15 64 104' ' 9V. 2,231 958 75 GenElec He - 1537542'V GHI 6i -- 57 -- 8 186 .1 5 78 Keycorps - 35'- 7,09586'" 200 71'f461 Genentc ' - 27 805 631 --- Gannett Goodyear 17.910 56 19016 11V8 119 30' CloaMed CybrCsh -i' 19 544 46 38 GlfCdag 33' Lar v Covon-na- 6 53'? Fruili Guidant 924 88 224 38 9'' la 5 CitnxSya107? CredSya 22,255 78 10197 21'. 19la 5 977 4 FMCG 12 5.876 631 7 35 74 13,877 105 462 38 20 20 25 Gucci 7.91720,s'-1'- 2 69 22'? 57' GWWF 41V! 6,055 31 -- 2 50 9496 GmptFna42' 2 00 386 18 40 38 Johnjn JohnsnCtrl62't 40? KCtyPL -- 2 69 10.758 38 60 - 56 43'. 8261 69 Kmart 71 39 243 62' FMeyer GaPcGP ' 392'li -- 2 69 213 .50 .6 94 16 61 JetfPttt) 61J'-- 12 28" 6936 JKL ' '? 26'? iy FrankRea GnvStl m 798 -- 163 25V; 17 4a 28 22 00 - 43'! 88 194 4 680 13 235.242 -- 11 -- 11 31 16V 57' GeneaiaH30H tin -- 48 38 850 4 5 093 -- 6 25 66 183 13 25 GMH - 4 2.40933'V 17 156 37 4833 61 5.777 32.76358 5' CreaCpt 2 25 55W' Amec 3 54 unc 4 69 20'' CnaFrtCnt9 15.187 5 39 MtOp 11.077 5 887 115'' 14 AnawTn CO -- 7 11,230 65600 Amgen ArkBett 9s 25 72 Andrew 53 44' 2,38 4 94 Cisco 1 109 Connect -- - 1V Analyata AncorCm 1, 13 28 1199' -- 2 24V2 23'V-- 48 6 19 194 'n -- 8,523 71' Anson 6 6131" Comptdin unc 13 - 8.134 74',? DimeBcp 33V 42 DKneya 17' 1,19 4 44 28 - 33'4Vii 6,378 4 54 71' H 6,104 19.716 669 10 64' rta -- 19' 17,189 t'i25' e CnvWell 18,126 9 457 23 7 19 AParCnv 56 10 13 244 -- 206 21 W 14,330 -- 15V - 34 3.88 Entn - 9 528 18 15 53 GTE - 12 6.476 369 66'? 13 356 350 319 - EF 44V.3t Comcap 7030V 25'? 532 2 50 44 AmTrdta AmerEco 11 -- 3 -- Porta Ha -- 7 10,11031'' 20s' -- 3.56 5'? D 12 CypSem Com21n Comcast B 12 19 663 41l-- 1a 8 493 9'S-- V 3 56 Alydasr -' 5592 8 16'? AdobeSy AdvFCm AtjgTIn J50 50 23V.129 KM mjQa Mimua 463 -- 4 22' Comingi50- CntwCrd 56''4 28 Market ASMLitfie4912 36' 70 CienaCp Cirrus 4 9 - 631ia Conaeco 31 -- 19 8,599 19 14.608 -- Foodmk FnnkCov 48'' 28.132 -- .06 331' 35"6 Iomega 751 8 Flomerv WPap Intimle 4 75 44 -- 381 30 20 Fox -- 12.129 19 DonUa 15 -- .50 77 11,879 25 BottScIa 12'? 40 65'5n40,s' 53 93s -- - 114E1S4r"!s 19 FatUC Flemng -- 8s' 3422he 63 AOCTel 6 36019'" - 29 156 9173 -- V 5.95615'V Conccon 37 AMXCorp 26 FatData -- 4V 31 ConAgra DollarGa 7,786 2 63 23 037 19 3510A 60 17,876 44 72,337 56132 51 12 081 777 500 56' - 43.294 -- 1175 43 72 FtJamee 5.877 -- 93 200 . 199 'l 25't 21 54X IngrmM cat 10 14446 7 28 i 752 3 63 Indymac27, WmilyBn H'Uki 15 23 8'. 69'? 16'? 194 631 ' Intttame 1.023 8 580 58 20' IBM 829 14 331 77s.57 FleetFnce46' ia 111 494 28 2'l 697229 -- 131 45 29 843 Firatr J - 1570933 -- 6 20 Cnvrgyan23 ' -- 63.563 61 50 Compaq 19". 2 06 -- 15 " 23 6 Fingernta 20 FatBmd 39'119S 12 007 14 413 544 CmpUSA 241 6',? 41' ' 06 ComScop 2 69 ACTV 31 17 5 69 7126 8,910 20,046 5 50 20.220 Como'iacl23',.12''i6 44'? 4 50 144 40 32 32' FedrDS -- 1.75 65 17' 6 5.347 52V -- 161 20' 18 238 -- 40 ABTBk) 58 -- 41 ua 13 021 22 56 h 6 75 53 Boeing Boroeri M 79 67 ENSCO Fanniatoe763i649 -- 13,032 25 54 NASDAQ 75 94 38 Dillards 13,483 4 75 55 577 41 DiaOfla -- 330 -- 88' 47 75 37,573 25 455 - CocaCE SHht 43 33 ' 29"? 19 11V CocaO 15045 1.279 - Coastal 11.765 25 44 -- 5 81 -- 957 74 DeltPne 4 6;'-- 1' 14 117V? DaylHurli Deere 58Hn 13 2 75 93 340 24'14" 63V. i9936''1 -- 19 64 643 -- 3 Clubb 68'i 55 CiCtyCC54''i28' Circua 26'? 7 73'? 28'? Cittgrp 5 50 7 351 73 DSP Com 20V 4"Jn' 43 69 35 DBHorton24 49063600 2038 78 90irw Chevron DOE 1' 6.673 25 0 22't 17 49' 7,663 4 31 35264 3 44 35.910 Ber1lHaA84O0048000-64000- Blca.HR 9029 87" 588 BdlAtla BeitBuyt85 Betttdtt 60' 163 106 26 CtiauMl 099 15' Entergy FPlGp 23 8812 22'? FDXCoip 72Vlln 6 269 12 -- 9' 15 63l510' ' 44" -- 15 EqtCoa Exxon -- 63 -- i'n 41"' CVtPS 10'" 29 65'. -- 793 27 24.066 Equifax 10011 -- 381 4 50' 450 10813 100 39' -- Vi -- I1 3 13 -- 1094 60 1' 11.571 43 19 Copel Cordanta '- 56.699 9 31 CarnvCplW! Cooper -- 2 38 27 ' - 16''- - -- .19 64 -- 1 38 BtBoalt 59" 25 BaakTr 136" 45 BamNbl 48221 12' BamcG23"' BatMt VI 3 ' Baitar 67 49't 49 unc -- 75 33,70551i6-4 38 29 824 35' 13 CompAa61v CompScil74' 86 28,138 50 5 ' 17.524 13,574 439 11 1' 7 38 288 200 -- 31. 25 -- H 56 -- 16' 46V. BJSa 43",' BPmoeo97Vi( BatrHu 44' Ball 47M( 75 -- -- 5 6.725 -- .69 t'l "n -- 169 39 BcotOckt -- V) -- 50 39 19 10't 46'u Clorox 12800 16 21588 67' Enron 42V! 96 5330' 39 INCO 63' EmranEI 54'? ' 46 262 11 163 I9"1l' IkonOMSol 36 --- ' -- 3'! EDS 23 789 38 18 675 33 6682 4 941 78 5 624 94 96 Hulty IMSHIme 86 506 49 Energena 10 144 26 77 - 1150 25' 76 44 2 50 62 16 Elan 3 307 4 94 CaHGolf 33" -- 6499 4 94 32 ' 35 27 31 12 073 6 17' Ediaonnt 169 -- 2 36"! 56 CVSCpt CaWlrn ClearCa 75 24 209 19 -- 60 29 910 54' 50 88V 59H (Kodak -- 31 -- 2 13 CSX 25 642 107 3 56 56 26' 21 CNFTrnU9'S21 CMSEng CMSG ' 6 839 34s 281 4'tt EMC 33 630 13 50 -- 38 50 ClaiieaStr 5.536 19 -- 28' Analog AnMul Avon 15.216 102' 9,603 69' 3 11 25 13'a 52V 7h 48 30' AnriC(ltl18 Amrrttch -- 141 -- 125 16 24'l I 86' 27'? " 8 463 25"' 8589 11 1X "cm 8 Housnlnta53" m MMiHh! 363 419 84''w51"' 7148s' DukeEngy DuPont 867 19 .94 26 36 Caterpillt Cendant - as - 18554 43 1 36.503 23' 6 06 Aiii07ivit64'i Ait 3921V 30 065 1350 67 AHanPt56 ATtmn 155 CBS CapitrBn 91 2.295 3 13 35 4929; DowCh ' rtD0k 39'' 2S'.J 101''74"' Dover U 20 915 5 94 12 BurWSFa 6 762 SUM Ua a M Of 19 988121'--1'- j 538 27' BrlRtC CardnlHt 6416-- 14' Ml BranwicU5"' CampSp - 21 8.731 4' 79 52 AOmCp 106 1188 Cadwcl 985 41 -- 3 13 ' 442n 25 23 060 -- 14 22 n -- 84 6.376 W't X'l m 20H - 6,603 6 199 50 Ua AMP 25 -- 2 AIIMatet ' 11,09822 9 311 2 63 31 52H 36V - 59'!n1 in 26 -- 2 16 6 28"' 38 CIGNA -- 3 94V 7604 IrMySq BritStl CHSB aj 36 161 12,477 44 -- 163 90' -- 6,11749i -- 38B 1'J -- 21 6.727 556 26 34VS18"' uu 45 00 42 Ian 3' 23644 45 tVi 5lW1'n --4 00 at -- '. 37'1 34 9060H AirTouctl 092 48 33 12 Aalnilnc AinVodt 25 7 26 865 AtlUbt 50'' AMD 29 645251l-- -- 100 45 96'1 8 987 244 -- 136 88s 15 -- 481 19! M ilk: u m 15 Honynel saw ua m:Of j Source The Associated Press Sales ligures afe unofficial Mmstke etiuo t I ii iiiwa io1ua 6 div U'irid The Hew York Stock Exchange am uaie lo 1 o;s 5.242 r 1,235-146 ilh dale of 01 '"Oft in :(im be o' 2b eks Dividend Nmv wo. mgr SOlir or stock a v dt?'id u ng Hading day v Trading hailed on are dividerd nnted dirbursemenls based on last annual fales DrifTiary marker UrhS ot pjictase puce n -aecardi.n p' - Pii dp - Mode' - Warrants ww - Win Riuhts un ij"i's wd W'itT dislnhulcd h Wtn issued Atrranis xw A inoui Aa'nts 1.286 Unchanged Total issues New Highs H.heMil.. M 1 - njiri'eds cv or sljck 1539 2,417 Declined 169 Volume 1.043,455,720 9 ea' ce 32 8 Advanced 743 New Highs New Lows 50 Chg 12 t notes The percent change compares Ihe most recent price 'lh Hie company s pnce as 0' Dec 31 The number is a good way to aro the companies in the same penormance ol d fac compare mdustiy or the san? town Benchmarks are important m irvestmy arid the percent 'itn used as a benchmark It change ca" be a use'jl lieid ol Ti'c'matio" tor !ne n automotive you etatnpie. consi.lc' industry, you wire rg investing wtvrti a jio stio couid at "h to enjoy ng the pes! p!ormai!ce so lar this yai by loc r g a: l'b tie 3 These numbers can Oe heipU m 'oHowmg slocks, but as with all financial data are only one ol many (actors lo use in determining how to invest advsor helnre making 3ny investment oocision Consult ia&! '2 n d Nt si w ow blcxn f oi'rvjles ea'er rrai tfJ ;13 Los& r Canad an S S'o'ii puce m u S $ dir.rg naOig ds g Oiv dor.d Unntd-r-ntuna no calcdtalcd Pf :t 5? q MfXll.l . ... Rotating Fields Y1D Diary Advanced Declined Unchanged Total issues 56 New Lows 468 8 3' 2 Diary 1.129 1953 495 3.577 789 I '" ($2 262 5 el' m sjlesepr(.ssed Da.iy 9,264.08 Last FTce sico was trading a' ".en estrange closed tor the day Chg Loss or gam 'or the nay Nr tnange indicated hy unc. "tCg Chg 42 26EV-1- -- 9 -- --- PDCoNA Name Stocks appear aiphaoe'icaily Oy the company s lull name (not s aoweviatiori) Ndmes consisting orf .ratals appear at the beginning ol each tenet s si 52 wei highlow Highest or lowest price in the past year Does not include West day s trading Y1D Percent change n pr.ce since December 31 Volume 3 4V Last market roundup as loliovvs wee through mjbi) Name 1 $2 Last Chg - '' 2 ($2 oh Chg 500 Chg 1' Dig -- 7'a 269958 98' -- 7 235242 106 -- 83 212441 81 -- 1' 206460 84 V 2001931 58V-4V- w Ascend DellCptrs Microstt -- Vie Last VoMOOj Amuunt -- 3Vej 4" 5V Emultekn SevenSeas 158 -- 14 Advanced Declined Unchanged Total issues New Highs Volume A -- 2Va Seltcare -- 158 -- -- 1' 107 35 Last Name Oq .159 BfcedTch ? Losers LOSERS($2oMonf) 2 Name SunMc Chg Gainers ($2ohim) w) 1 KCS 14929 11477 11089 10807 TWA 7 Last (00) 69375122J7M-3"3- SPTecnn " Name Vol -- 7Va -- Chg 3'.m 2' 7V Name SPDR a'e the 504 most active slows on the Near Yore Stock Exchange, 454 most active on the Nasaaq National Marnet and 100 most aclive on the American Slock Eachange TaO'es show name 52 week nightow, volume, price and net change, and one to two ackJitionai lieids rotated Hen? Most Active ($iopm) more) Daily iHowJoADTHEARKEijN Review. Nasdaq i$i 4 57 4 69 613 7508 143 99 13663 3222 3664 110300 5702500 4 97 500 FHU Coat ol Funde, IH. Nov 10 1 1th Dietrich 4,691 lm: Vi&nlto LKavl IBM: . , f' 4 SOt 01 ? 501 j 4.691 'I . kt&Rt r '.,4JM ';' "T POQB |
