| OCR Text |
Show V-- B6 e THE DAILY HERALD, Provo, Utah, Saturday. January 23, 1999 FINANCIAL MARKETS NYSE Amu Kost Active i$im mm) Most Active ama Vol Last Cha (OQ) BM 190425 179 154823 8V( 148388 46' rnpaq VrnOnlnes 1363181 407 -- i rent s 1034851 03V - EIPasoE SP lectin -- 3 ViacB "aiagTr 12 idllGorf v'cricom 3'oupe lunesAps Crgj 52.4 21.3 1 2Vi Joule NTNwt Neophrwl Stratesec 19.4 5 7 2 18.9 4 2814 18.8 7 12' SunMed iJerNac iredTcti 7"s Cha Chg 353 2VS 30.8 VionutA 4'A 1 20.4 PhxGokl 37 1 125.0 70.0 55.0 45.5 45.4 2 18 5 Realco 16.7 DgllLnk Hame -- ' -- 22.0 7" -- ty -- 2 -- 164 CarverBcp SecurAscn - -- 150 WelGfd 3'A - -- 121 SlavElecn iVi -- V2 3' Diary La 2 8'V 1.241 1.811 Name 12 1 WindRvr -- 10 9 PbCoNA -- -- 107 OuakFabs 103 -- 100 WeHProp -- 229 316 Declined Unchanged issues 181 726 Total Total 3,555 25 Ni-- Highs New Lows New Highs New Lows 53 4Vw 7V -- 2&I -- -- 27 1 6 245 -- 240 17 -- -- 2V 7V) 1,771 Unchanged issues New Highs New Lows 11 12 himi HrVm lm Cat BC AOEUds 43 244s '29 Al'Nie's 667 96 48 507 34 151 12 -- ATST s AMD 33 A'lnalnc 98 42 1.04 49.428 67 44 2 24 Alcan 3418" 47't5'5' 1.71 90Vi 487 A'coa 15' Sil'gil 4?i 32 i'faste Jies 52 - n 97 2 33 402 38 194 12 2 97 167 22 4 33.116 tivrvi 19 40 69 105 13.75411 76 8 -- 84" A.iloJIas 42' 29 24'l 46' 16' Avon 5 rtrfu 44' 1.09618 96 10.05437 27 35V4 27 2 06 65 36' 261 s 40" 24 88" 44 67 unc '( - 2.966 28' 'H 43 7665'"e18 78 -- .2 101 94 87 - ! 19 704 79'4 5V 16V Eeverly BitkHfl Boeing Boiders 22.202 6 V 103 BoslBeer BoslScis 40'1 - 49.643 34' 1t 1048918- -- O 118'v3iH MlUkl Oa UN ABCACTV 10 15 2 16'4 33 SMLitl1s49'12's' Alllecrin 17''! 9H AbleTel 20"" AbveNeln 35 II"! Acclaim 39'4 Acnom 31 "4 38 17 148 35 47 7'i 2a 15 51 34 55 44 AdvRadio 17 261 AoTiss 15 Agoum 59 AgnBio 29'1 -- 5 7H 23' g! 71 Altera Ama2ons199' 72 AraTides AmerEco Amgen AnikorTn 4 43 303 - unc -- 50 11,622 4,286 2" 975 15" 4 143" 7"''ia 10 118 6.470 10 01 6 682 24'! ApoiloGs 43' 20'? 5.717 29 Applet 47s' AplCelln Ap'dMat 5 4.196 3 5 -- 61 76 467 54 4' 99 25s 2 56 27 -- 45 AspctDvS AspeclTel37V AslohaF 63 IV Aware ArentT 4.683 5 .93 1.213 2 3' 1.26 54,683 101 6 - 58 61,960 18'l 188 11,645 43'-9 55541"31l -- .23 4V4 12 4C'! BEASys BWCSft 298" 60' 31 BaanCo 3n:Galic 55 9'"! 7 BmynSy 19 ... 5 9vV- 17 12 61 .17 10.389 5.809 20 bd.comn4iV61' -- 1.65 10.873 24 7 .74 25.534 18 16.919 92 BiC?tMrm 30Vi 97 Biogen 5 21 BrgMpt BraaoVia 6 49 b,'dc.comn28932 Sidcomn19l ... 6,187 36,662 636" 36 9,893 9.952 CW.H15S CIET 303 36 7 35 24 6 CmoTdl 58 CarrAccn39 13 14 335 4,780 4.601 69 18 -- 1.53 Cftiron UiiaCp Cirrm r.ioa 37 26 -- 1.17 13 121 92 8 13' 5 37 109'V 49 -- 3 10 106 8.28225V -- V 2 -- H 28 -- 7.979 22 182.t90224V 21 94I 6941021 16,11710 64 58431 5.810 39 - 85 11.815 20 185 95 5 2.279 32' 49 25'.? 1.56 17 206 8,152 25 12.84724 .89 50 527 34- 37 20 .79 8.270 24' 3,65 36 6.733 1.69 6.506 32 HSmi CltrixSystor'? 36 .79 Comaif 20 1.81 5.11535"-- 30 1.01 4299 Comcsp 7030V 2 53? Cptrum 39 5 43.26519- 4 .4 35 1" .03 6,413 ... 52 -- 1' 4 76't 41 35 13' CovoTTnl?'' 4 63 CreaCpt CreTcLtd255 4 5.219 65 54 9 441 8 9t 5 29' -- 2.2 ... 9 29 22 10' DiamM 16 2' 16 ErthShlln24V 7 19 FXEner 134 FnGo"s31 FntlThrd 56' 75'H FiktNsts 32 FinLine 31' 30' FSecCps 25 Fkarvs 54' Fteitmi 46 26 186 8807 69 ... 11.134 "m 6 30 13 69 Oamatr 535 5 17 33 4,811 5.194 4.846 17 .29 -- 3 17.462 ... -- .32 49.659 100 10 ... 5.663 19V? -- 1.15 30 16 11 mtgDv ISSI 16'? 4 12 2V? ItgSys Mel 25 -- 355 10.549 5 32 7Vi " 3 10 4,896 7.781 45? .14 36.703 273! 8.762 46 10.023 3.351 iv 16 5.960 5.553 22 15.486 3Ft 5 611 13 ... 7.634 3 -- .76 5543 6 - 4 -- 13 2 -- JBOitrd tH 29 KuahLk 12 Larscom 12' Hartngre. 27 3 -- 15 HjrmLgt HwkrPcn H 23 7 -- 185 10.955 29 681 -- .25 6.063 3.336 -- V " -- -- 18 67 Legates LmHauss Level3i 11 2 3 J 8- 'It -- ' 6.762 1.86 8.500 69 ... 7 Macrmdia 42 7?s .03 MaUon 12 6 .01 MktSnv MMWtcnn -- 2.97 25 6 6 -- 2 2 6 74 9.066 34V 4.624 V 4.302 4" ... 9.312 90 -- 184 86 6 1.25 - 14.26551' ' .47 35.528 24 6.187 46 4 -- 7.24 5.843 4"tt une Wcnal .72 2 -- 72"5 42 50 62 4.542 4.173 5V 21 22 59 47 10 1.13 -- .85 4.276 1.15 kknnEI 67 Maosflil67 WmHari 3618V MMSsrs 125 10 19 12" aktfUa 61 12.116 235 162 205.400 Moan 9'V 1.01 1.11 23 39 34 .29 21 1 49 20 6 15 526 34 4 24 4 56 "1 30 -- 11.73 32 13 1.53 27 2V ... -- -- 1 . 14 20 J 5.604 15 2 OpenTitg 31 -- 10 1.11 153 -- PQ R 22' .09 -- 3.08 -- 1.21 '- - 16 6 24 2 5 55 .24 5.968 68 -- IVl 162 30.747 64 22.383 10 unc 56 33.187 16.001 4 16 PharmPdt 31 PhyCor PhlSofl 27'4 12 -- .79 14.721 .73 4.593 -- 1.15 5 .57 345' 9 27 5 Pomeroy28s' 10 Pomtnteg 35 Powrwv 28 7 PremT 36 Prmiay PravTrvl 32 5 81 46 , -- J 23V 9'V-- 7V 25.5071 68 5.597 31 7.868 23'WV 03 20.307 .5 4.395 10.64722' Serokjge -- 1 ' 3602224 44 12 19.114 26 19.436 651' 202 5.282 3 35 55 469 14 ... 28 166 6 3"H .99 .72 it 6 .64 7 2 81 31 36 7 -- 79 -- 2.21 13.17 43 5 21 .01 .71 9.205 157 4.220 11 . 25 266 91 s TR 1" 1 56 39 2 39 15'1V -- 1 2 7.628 40 al - 34 2 -- .16 9.431 1.14 11.712 - 96 8.66325 5.214 5,625 6.569 13 31 40 19 Wn 67 Urcoa 44 a 9 7- 5.004 28 35 4.169 30 1.64 494532V 34 94,73332V 12 Yanoo 445 via VaJUP Wm -- 1.75 7.539 97 10 w 29 10 81 73 14 33 n63 - 2641 11 21 -- 1V 9 1J7 61 63 4.399 Vl 2 -- 207 V une -" ta ... -- 1.46 .73 10 6 FAusPr 8' 5' ... FontLbl 53 26 .46 IV 13 2- unc 42 1 1 40 vtnm 11.05519 .11 146 .03 6,119 Zorann 19V 4 .16 1.400 ' UCarb 55 36 3.35 11.105 42- 7 8 10 2 7 .45 2 ... .99 ... 920 37 804 .06 652 .01 966 .85 521 9 ... 703 MLSPSDSnlO 519 - Mltromoa18' 2 Nabors 28 11 Naophrm 13 12 V - 5,50791V V 490 29 26,344 -- Via 3' 6 unc 991 47 .18 660 2 766 3 .22 1,063 5 4 .76 5,462 26 58V34' -- 1.07 62 36 1.82 William 20 36 WolWW 30 6' 1.06 Xenn 71 69 123 7 ... 1,096 3V 1.932 13 2,563 573 744 2 9 5 ... ... 649 44V 13 1.11 2,143 2 2 -- .36 4,603 14 527 10 2 .02 3 25,823 32 6,052 10 - 9.223109"-- 2 - 28 11.717 735 11 1- SPMM 1.404 -- 21 1.330 229 06 1.109 17 V 494 3 -- V -- SPCnSvn 2824 SPCnS1n273w2P4 SPTaclni373431'Vi? 11 a 29 10V? 35' 21 7 3'V 19" 5 20V? 25 UTIEng USBkoed 20 5 12 VDCCmn ... 893 ... 12.910 469 2,104 629 36 7236 .56 643 201 4 - 43 622 45V27" 8 3 257 813 1.470 5V 1.11 1.591 81 40 1.11 9.36282 15 ... 1.794 25 17i ... 1.170 - WEBNK 11' 5V .. 30 20 ... 9j 116 - 8 43V? 40 WEBOet 1 1 151V - 22- 1.071 V 41 922 25 -- V 7,97010V .. 6 WEBSaa20i12 16 unc 23 WEBJpn WEBBW unc V 7' VkKWtE V 4'V 595 6 14 unc WEB 16 964 507 62 2' 9 625 82 - 50' I'M. 4V4V 469 4 Va -- 34 561 .1 - 233? 1,03126'" 48 Un'' -- 75725254 14 727 -- 71' ... .91 Viacom WaeB 4,175 67126 .91 9 15 US Up V 75,22312- .23 -- Tiibaln US Cat 6 2' Tnrmoll -- Vl -- V -- 9 Tnrinet TrtiMad V 35 30 TWA V 9 51 TtiSkitch . -- 1.76 9 TclOU V ... . SPFndn25'22! Tag-- It - 2 -- 121 4 5 12692Vs 7451'3? SPDR - 3V-- 1,192 215 unc -- 1 8.323 - YZ3618" 3 2Devlri23 4 36 41.148 .31 VPfSoc 15 59 99 -! 296222 - 11V? - 44 1602149"- 18.56415V Woyerti - 26.589 1.1 -- 5.47 - 14 1.495 7 822 13,03656' 136 5627067 Am 237 1266341' 1.76 7 V 1,194 Rc4Jurth25 V 39 Wendya - ... rkM V 85V V unc 3 unc 4V unc 6 8 - 34 7 Waaaart 2 14 .82 3 -- 1.44 16 2,586 9 6 V - 147 1.17 unc 10 PricoCms 10 5 16 Prpdlg- 8,925 31 18 - 7 19 21 PekTrdn15 - unc 26 1.54 Wabash 27 unc NAVacc 7 5 6 43 line NontcAm PMCCn - ... 6.392 836 25V 22'M - 9 5 1.064 7V 1.46 - 5" 8.432 V unc 660 Naur 3 Orgengne37 5 PCOu 22 PLCSyi V 6,775 5 7,666 44 -- 1.14 2 V 9.278 -- .67 5 -- V 6'4-- V 5,11743 53 122 Senear 754 15 5 3.02 5 WAMue51 - 7.02936' 1.15 52 60'32V WamLma8544' V 501 15 V 27 6.238 59 vwx 54"33' 15 1.471 122 5 O 5 1,777 24 9 8 6 19775V V 1.212 2" Marclur 4228Vc - 8.055114 2 22 64 - 4' 3 -- 30 Venator -- 1 1,088 2.37912V 23 60 9.530 52386 4V .76 13V? 5.6 1.79 SpaMT 144 unc 442V 12.245 5.05 Unocal -- 2.03210V -- 1.09 Umtrode -- 1 me 34 22.477 USBncps47V25 UUTacfl 1171 70 VTCp V Oa 7,05349' s.735 Vm 50 UtaMM "1 W(kU US Airway 83V. 34 20 .13 .61 7329 Sonnet 518 1.06 UhWlCr 8evenSes31 1.102 14 10V 36 14 34V? .49 t'M 257 29 UDomR 2Vc une .03 JenM 25 4.085 2 6 UPacfiS ... .68 4' -- 6337V Unkwa - m ual 572 2 IMonPK 30782 .18 lmccUlgie anerolg 7' 12 ImCp ail 12 104 6 11 89. -- 6,028 11 10.59036' 3,562 2619 516 3 1,661 62626 24 - 5' -- 1.06 28 2 atagnHunt7a aainjGn) 6' 6 2 BtaasSpd V 62 1 40 KogrEq -- Vi CKn nmmm Argent Australia Omaaio Peso Doaar Sch4kng Franc Britain Pound Canada Dollar Pan Germany Oroooa 296 21 2V 3Vii une 14ua 14 Yuan Fwo Marti Ondm HongKong Cotar Hungary Fonrit kM Rupee Punt SMUJ eurr.pwHM jl 1.00O2 3" 1.066 - 17 861 Spot Metals L I v. 1.0002 .9996 .9996 .6393 15689 1.5642 .0843 11.876 11.662 .0286 34.84 34.72 59 .5882 1.7100 1.7000 1.6534 1.6554 .6596 .002090 .1208 .01)0632 .1656 1.6187 477.75 000630 .1556 92791 156257 14180 82767 166719 64266 .000141 7113.00 6.6967 5.6661 .6921 526 1.6SS9 3696 .1290 XMt .0236 ' 1.4720 M53 JXOS97 276.16 16666 27799 .1291 7.7490 7.7499 .0046 215.79 43219 42505 216 47.000 1.4730 4.0773 4.0949 1672.24 19S9.46 Una .000596 CCOSW A10S791 .006797 fllnggt Paso Ouidar ' OoW 3tH Poriugal Rum Krone po TJoty Eecudo fUm 8au01Araei Plya Smgapcn Dcta So.AHoa aanS So.Kcraa Saatl BMdai rMtnrind tNon 10.1900 10.1600 1.9029 1.9099 J371 .9434 1.9912 1403 .1344 .1349 7.4430 7.4341 J067 JOTS am W sum am Sotw 9(24 990 172.80 0440 2666 227500 1.7909 92.7300 17909 J989 1.9610 1.6700 (.0600 117990 14Mt 1030 117190 7.7230 7.7219 13630 9279 1 .1944 J00S59 430S97I .1299 .7229 .0310 .7131 3246 9771 36.57 399 172.92 J305797 0OOS4S .0910 W749 .0907 .0019 am 2867 J9S9 JB49 .1989 Ooaar NePao J.79S9 .6247 SS9 Venua 119.99 97990 .096422 .1989 Uruguay 114.64 .6296 Kmra Franc 6M 2632 .099136 PaeM Tnaaand .6799 793 ' 24C7 Yen - 669 00 Cattxxle Lead -- 48 Gok) - 8286 40 1343 3639 9971 3652 A2739 96.46 M07 11.0300 11.0300 .0019 6712S00 571.0000 lut plale. U S buslmationa. Men: spot Fri. cents pert! 0ai1M.,0BVK0d. ' troy 0?, Handy 1 Herman (crty day quote) troy 01, NY Merc apol Fri. 135 Handy Herman (only dairy ouole). 65.072 troyoi., N Y. Merc spot Fri. saver ,h.t,75.00per76kllMk,N.Y. Flaunum - a.00-6360.tray oz., N.Y. (contact). !?? 7113.00 .1768 Italy NwM '?? Cooper siNjr-S- 5. metal prices Friday. Metal Each. Fri. oenapara., London AJummum-5- .6048 1.5184 479.56 Japan Malayaa Meaco Nonvey Peru .8041 .9685 .002093 . .1209 .1766 .000141 Spot nonNnroua NEW YORK (AP) Prm. .6423 .0842 .0287 lta.0uc4adnA-nivaaaa- i. ' MOfMy HMOt Today m,, Prevku 77s 7.7, 450 49979 otrnvmUm fmtfmmtmm TaWa. mmttl mm anomtaed. aHuMad ooiaeait iiaeurty: 4.50 4.6976 435 4,42 441 4 42 4.81 4.56 4J1 NX . immj i, tpa, 4.66 4.57 4.99 4S2 4.94 ar 4.63 447 9.07 5.12 4.97 4.97 4.97 i , UMn 9 I mm ai 4.97 mJmQmitotHnm,Omot M.FtxM PlaMA 16 , VAaak 4.991 4.691 aa aiuiHaaj uaimaaliaMM 9.69 iaIKeil: lawier Maria Lime Itaady 6.69 . '' Aaiaa: 4.61 " , ' -- 1 5 'ft 76 a 62, Money and Metals Tahaan 3 20 9.506 tana unc 1,505 106 6V 35 2 10 ptapn 49 720033 12' 1.99 LlonaOtgn 15 3667 ... 73 Namrino une -- 1- 13029 2M ... 234 bta 344-25- 373-54- WDIgW 8,421 26V 585 11 7 KVPtiAa23' 5 KKiag unc 1,844 3 1.848 19 16 26 N. Zealand 42 2.936 4.410 637 -- .17 OevnE 41 2 622 8,04427' 55 Mantni 6' 470 686 2 0JUDiam96 -- Vl - 11 ... .. 2 Ireland 24.08979V 91306 949 5,86431 1,49 4.75 30 HovnEn 9 6 244 1 tact the Business Editor at or fax your request to Wakjm -- 7.808 51 U UNC V -' 8,79759 1927661' Nevhiidt13 1.38313 ... .06 2 IM YZ- 29' 15 Oj 46 88 3 UNC .52 - 6,537 42 41V BIN .45 UNC -' 26,969 .82 UNC .SO .! UNC If wish to add a stock to you our listings, please conat 24 7.554 2.4 11 34 WADE 36,997 HVi-I-V 11.55926' UnlNV Haatira -' 25 03 TSVI Vencorn Unicom r 29- 59 Franc - 7.420 6.407 1,090 474 Sucre l- 29 4294 22 16 1123 24 Franc -- VI 4.395 28 40 43V20'n Un6rcn18 UUnao 1 2 2.413 11 14" Poland WrkMee Voutt4v 3 24 35V24 USXUSS 1i 47 35 .44 62 32359 6.23 6646V 56 UNC unc -- 1 6.83 X -- 3 9,003 6 5219 16 ... 55 SNNT -- 2 28'!- 97 26 .02 - 5.832 40 51 USTax 18 2 Ecu 7V1V 26V- -- 3.19 13 46 - V 5' hMarM ' 3.4 79V USWeat 6V 8365 23 24 TycoM USG ' 10,57019-- 103 83 10 Grynnot6 -- 19 284 45 UAL " .16 TravPrp TrtcenG USXMK 6491V- - 17V Xytnaul ArianCiSlV. 99V? 21 35 -- 1' 969 Krone V -- J -- -- 61' 4" UK 6,12569-- 24 3 GoKTrtt 301'a 9 16 TnancnS9 1' 80 29 Cnm Cdkmhl. oanma 2Vl 11.945 46 623 11.37126" .49 - Via -- 77141 tlvi -- 1.14 31 511 i 9.0322 .17 .61 19 I 6 2 .,. 35 20' Ironical 21 5546 174 i Volvo - H 434 3014 663 3" ChiNj '' 11 15.137 36 ToyRU 11 7 BootCten7 Bownal 23 MOIg BrMTekn22 Cabhwi 66 Balgkim unc 3V 5,451 15Va 10.400 23 1 Torflonl - laLIMliijl Aumota 5 28 Harkan Audvoi 1.13 .01 1289036"2Va 39 91 50- 2 6.341 ... .12 57- - 14,505 3 34 15,779 .46 .21 6.81 V 10- -- .39 9 8,257 16,918 UNC O? 13 NiSm 22 2.63 6 21 1.19 -- 13 .05 V -- 5,18140V 2.57 a 2.00 UNC unc -- i 13.385 49 2.31 6 UNC .01 V 24 11,678 188 UNC 6.34 -- 1 475137-4- 6.630 144 297 UNC NMO 396 39 1.02 34,197 93 2.34 5,27744 38 TimeWni67'297 23 Tokhan (mm 21 GoVkko TeiUtk 62 ! 3ee UNC UNC C 20,023 H lCP V 23 -- 3 66 33 14 GaytCn GeKnGM32V " 15 4213 V 137 71 21 WlnMn19 Taiakitt10244 29 ThermoB - 5.392 5.508 AatUvng AudloBC EIPaaoE -- Vl ... 65 50 35 KLMK 6.047 6,900 ApeiSHv 41 ... 1.23 63 Market 4 11 32 g40i420 48V V -- 1 7210 K 2m MAL 1.62 325 26 Ual 717 132 EUGS 1 2Va nm O unc UNC 1 .. ii 94 -- 1.151173230010V Htm .a unc -- .07 4 49' CHj io 1JB EPAft - 705300 .76 Aek 7 -- 1 -- 2.57 43 Chg UNC 1.28 105900 27 68400 a 23 MACH 1.23113710026" 45 m CSIS is 13 318 1248329V 16 37 Bd bwk 10 A) 40 1.38 274200 Nene 12 15 19 -- UNC 10 2 ... 14 SS 17 123500 31' 3.5 58 15 140000 07 SI 2.47 19 .43 35 -- 7100 206 2.05 168700 4 IAUS 37300 83 15500 165 91 - 37 DTCT Via 39 -- .5 9 7V 24 133300 62 19V CflOE 1S 69700 1.83 11 822 1762658900 CVAA 34 1.86 1' ItmiXfrvtt 2 13 V - 37 2.86 3 -- 1050028V 2.741737000 32 15 5200 1560010" ... 36 am - 25000 22 37 23 5 Tnrgans - 80100 25V 70 1.11 6 2 Tosco 5 16 45 THfflfr 26 10 Austria 1 6.569 34 1.090 .73 3 29 6539' 47 -- 1 469900 91 122800 6 59 unc -- V V 15 II II 121 27 Tennco 3717 5,132 ta .44 Wakmt Va 31' 2215 5 Local OTC Stocks " lis 2.252101100 3.2 138 une 15 25600 14 173 Foreign Excnang 10'1V 35 17 WWfhrf TJX a 03 - 45 Terdyn Tenaco 6.06625" 10 TCBY 18 -- 1091224500 9 17 lai 442S mm fatal 23 100120Vj!Vjl 406O014V 254900 29367460019V 12 12 u 7329 15 -- V UASSsjaaV. It -' 15,33572-3r- M 56 -.- 23.44 10 27 28"19 - 45 6.552 4991 52 2 V -- 27.95 .11 -- .24 44 4.297 31 14 14 -- 1 70J 3 2 6 50 15 -- 5.480383? 5 4841 33 7 7900 3600 27500 85 3.04 54 -- 1 12.628 32 641 16 9.946 WarWkls27 5.67919 94 .45 4 "l 6.62614 6.385 23 40 19 70 6 87 -- V 14 5.661 4,700 12 4651 6 15 la 30 16 SunTnt Sysco s 1 VWX 25 19 53 SunMsd 6a 7.190 6.05113'VSJ 641 -.- Vt) -- 66.396 5,944 14 4 10,837287.981 70 30 10 -- 7 15 5 W irtJ Verisign n 95 VeritaaSfa64 56 8.995 4.29937 7 11 ? 603W'1 - Vs 25 30 23.76437"-- .96 WeleCnnn23 9.162 29 1269219V 37 33 30005 10 29 SummrS 5.73441 8 169 'l - 49 9.621 1.87 i 36 V -- 44.395 65 525 -- USAFWn24 USANtws3713 US ANA a 24 WoCo Vkneaa 60 15V? 105 -- 1 35 VlonPhn - 37.536 225" 7 27 5122 Vertyn Wor - 59 17.302 19 31 TV? 13 14.62025V 13 Terayon n 50 theglooen 97 36 t'-- 20.023 i'm .85 -- Vl 79 17 75 .06 9 6.645 .99 42 12623 52 - 5,406 32 4,138 9.631 12 9 10 30 473? "a 6,3984323? 291 34 Sflylet .44 9.635 -- .95 1 47 2.32 6 VeMeA 359 9 32 23 5.632 33 2 53 TecliSolc 20 24 V - 69 ... 41.816 .83 11.656 75 47 51 CoU J- -- 1.61 18.44 -- 5.57 16.09 16.59 6.51 2.28 6 67 25 81 -.- 38 -.- 69 -- 78.51 7JonBcp Zorann 70"" 2255 13.348 1.53 -- 1.55 28"10V 31'19V 39 TaUrg TeSaai 58' Tang Tenetm 40 3VV 5.515 123 14 23 StorTdil CFCdag ChanMal14 -- IVl 5,93325 5 162 52 50 23 .4 15V? TediData UStatns V 9 RoaaStn .98 9V? 13 37 12 32 VLSI 6 RtirSun 4.798 6 4.632138"? 33 6373 9 2 155 62 15 57 CompTdl V 39 16.515 39 14 8 - 30 Reattdn37 TAVATdl 32 SpmtFONn85V71 SpmtfCSn29 12 6 StgaStn 53 MUvmg AndnaE 55' Verio n .56 -- 7.662 -- 1 -.- 951 17,982 10.568 AMEX 20.624 22 Vartttva 3 5' 5.067 6 -- 86 70V? 24V? 30 6962- Otoglc OuekFebe 20 8" 61 SyatCpti 15 SwstAiria 26' 10.632 1.76 naj 1 266 2 10V? 32 Synopsy USSetB ScittiCo3123 .63 .93 -- 1 9.358 139VJ-- 32 0V ' 15 35 - 31 4,227 45 63 7 -.- USttfc -- Vl 34175680036 94 - 22.15916 .31 Tandy 9V -' 117.323 ir 28 18 26 40 22 V 2 96 4.495 Symmc USEnr 1.64 ... 21Va) 11,741 4V? UtdlntH 46V 10 1' 8 4,430 5 3"S 3 -- 3 76 22 V 14 9.036 -- 4.881 163,823 11 uSktn SdcnGph SmittiBch TataSm 17,723 15 37 SurraeTnS 51 6,103 10.101 - unc 7,511 14 28 29 TmSy 1.54 22 30 TeWEep l' 5,93018" -- 2.33 Sotnbys 13 5,146 32 .62 9335' -" 23,44239-- n V -- .19 22 15 ' unc 11 2.34 0MCms63 V .96 6 56 6 48 UnlfyCp 163 24 2910' 39 Staples 3' PDCoNA 67 SpoilsLn 10 34 41 "tat V -- 5,468 11,364 19 16 29 2 TtfCnOtanT 20 TtcnuVg 36' TauJnaHn12750 TaMku 46 29 Via 2,18924' .17 16 52 Oj 40 1.45 -- 2.18 SoracoP 7 4,907 17,370 7 SnydarCin54V Soleck V 4,82337V 11.63944' ... "X 6337V 1H -- 2 14 29 972 13 Sybeae Tatrcn - 2.74 IV -- 1 -- 8.114 - 5 V J Jl 20- 8 18 l ' 7.62214-1- 4.791 10 USWeg -- 5' -- 215482300 Stnney AJouH Spiegel 7V' -- V 4.39612 1.54 2' V 31 4834 34 6.542 une 32,411 96 5' SwtftTma30 3 2.58 1.01 28 Ouettars -- 4 5 158 SwstAJrle 6000 16 3719' Shemin -l -- 6.523 1S2 6539' Svcmtri25 1' 56- 124500 48 25 trit SvceCp ARC 2 Tmrnti30 44 V 9 300 Co JDhht 18 1Va 24 3Com a -- .17 -- 9 V 13 68 SteteStr 4,18127" 22 93 Sdnabs 23 SampraEn29V Senaormt 20 3 line 6.022 26 9 27 40V AMC $outtttrtts45 TelTCIA 86 StanlWk 7,727 9 54 8.344 - ... 38'rt-- 35 Scnm 3 39 3 Tenet 9.679 26 21 427 -- 211 44 6"' 3J?-V- 47.391 unc 57 9" 84 - 11 NtWnLi SkyWeat40 3 .85 21929 13 30 si 18500 NMrSun SnopKo 16 51 -- -- 2.02 -- 9.97 WHXCp 255600 41500 -- 1.14 SanloCp 34700 38.625 2 -- 2.72 73 -.- 04 -.- U-w- k Cha --1.00 .57 8 13 5 line 221200 30.89652V V - 66 a V -- 27 6 1912' San ... 29.792 25V V -.- -- 5 UMNO 24000 46 133575100 9257' 23 1.81 SaraLae 31 ScnergPla57 4 -- 5 25 SOS Sit Sntaa l wgan) lai ja 6 9' 7838V 62- -1 1.08 -- 28- 768100 2.15 7,68730iV-1- 7,025 2 20V -- 139 n3 une 71900 35 76 V -- 3.4521861000126 sua -- Vi 22 TalSv.com 5 2.742 37 12 50 1' 32 7.60527" 3614" Sybeae 4'V Utalln 13 271 13 Gantnr 25 Smttlf 115 339 22 12.954 10 15 ' 6 - .9 20,355 30' 1' SkyTel TCALMt - 5.07117' 2 42 TeteComA7 32 968446"1 14 27 3 5 1.62038' 09 Sapracr 3! 93 .72 Sigmal THQl TMPWr 17 5.143 1.51 47 4 3 17' mcmT PadKp - ' 10.037 1ti 16,278 6.904 32061 SkjrnOg Sunglss -- 28.366 44 ' 203 28V 6 TCICprA 491V 11,991 13 SecDyn - 11 13,98618 .34 47 SytvnLms36' - 2.41934" PetsMart RINetwr -- V .45 -- Sa)eayi62' SunMic V 3 12 6 4 31 StwEntt unc 24'? 3 35 11 75 GnvSII -- 1.9 LonovF 3 OECMd 16 .43 -- 6,956 30 29 Slarbcka59 m 70 6V n 60 AG StirTku37 V 5.990 1.990 49 5,97648V 5,789 41 .74 22 Gannett 1V 5 16Vn 63 5.513 39 7990012 ... 335100 11" V 15 .76 3 35 SovBcps ? 3H-- 4.667 .22 RatnSft Vji 2 V 4.649 -- 1 51 26 SmurfStna -- 8 103.097 29 SrceMadn 217 26 PanAmS66 ParmTcs365' 8'? PattEngs 15 3" 31 Paycnes55" PeopHrts 26123' Peopleaoft57' 16'? avgunt IV 14 ,. 16 4l 15 -- 11 2 24 9.666 16' - ... -- .87 7 36 RCNCp RFMcO 8 44 28.318 46 51 SkyWests40 30 4,636 12600 2! PurgTch Select) 7 178 ... 21 PagingN 6 056 27 6'",1' - 22 12.19710" 72 23 403 48 -- .9 4 S 39 2 15V? 56.55619" -- 11.1 22 5 ' 49 ... 5,465 .96 6 SFER -- 11V-- 6.486 68 ShopHmn12 $kbetSyai39 unc 15 16' -- 1.77 13 11400 10 21 I'O nilNaau 3 4,979 2436.746 9V 6924 13,414 10 SBCComs59 9- 48 5,664823?-2l1- 2.31 Oa 17,55836 1.51 108 10 29 Kmc 25.791 48 ,29 3"3? Rcvn9 X 6.33167" -- 3 6 7 Remady ReacAme -! 5,838 3 04 55 ,8i, RegkneFn45 53 39 6.752 12.169 OpenMkt 55653in1 4.801 NBTYl - 709624 ... ... 134 4 1274890!!?-1- 6.694 -- 5.27 89 RaadRt 8 13.85730V 1.72 WKncn -- 2 26.36439V- 5.24 22 RambuaICO ') 9,51745'V-1'- 17 Microcnp 34 12,173 -- 2.86 50 5.367 9.497 .94 5.041 4V? Redtue 13 .67 15 OuormH 33 8 21 4.145 9 No9Vian Cxwitkee 53 20 12 2 12 12 5V 39.416 -- .73 40 75"? Ouenlum 21 33 -- 2 18 54,796 5.472 Novlus 5 Mtdknuni MercklUC 63 'MetaCnut 12 MatrocaN 4710 unc Manor n MedMgr MentGr Neitlink Oualcom 123 5622 - 9 2 -- 7357 Proven', n 24 PrvBkshi 36 m -- 273 6.167 34.667 15 34 Proaofl 1 7.11916-- ... 60 130 13 'v-- h 55.242110 182 1' 5 - 10.458 96 2V? NeitelCm Polycom 20.5864511 115.039 260 PlatTc 5.50534" NO 8030 66 3? 9.47259ii' 6.31898 81 NetwSol PturM 2 10.3873- 349 '? 50V2 .57 6 17 20 PSSWrkj PacilCB 10 2.35 34 NTLInc -' 5.140 MMCNt unc 7VV -- .69 -- .39 NetwkE PSINet "- 7.69653 StPault 5- PMCSrra79V 25.27136- -- V - --Vl ' 45 unc - 112 14'? 159 3.29 SKTIcm - 18 OxfordHIt 2 20 6040" SAP 13"3? Openroute25' Oracle 53'183' 23 OulbkStk 42 -- 44 RaytnnB 10 99 28 129 639300 34 2 STR 2549 Onsale -- 3 Raycnm 12,51028' 6.887 24 19 2516V 15 9.759 14 39 21,86843V-- unc 5.02418- 7.299 RalaflPs 16 FdnliCp FrankCov 1 16 1.49 -- 1.74 -- 1.55 -- 4.28 6221099001 5 173 25 20"6 "a 3000 85 10 48 -- 1 UK 25100 -- 2 20 f4wNG line 16 line 1.66 95326' im tmt 17,114 27 .84 25 - 31 Vs Kmart Itionos Laroav 40 14 44' 7V 16,431 67 26 FSacCpa nm 1.235 17 .51 60 13.508 20 .36 1.21 2 13 81 1,540 RoylDul flubrmd 6.648 -- 7V 8 EqtON EvnSut 4' 2' - 83'! 373 10,470 ., -- 4 5.442 2 3.2 1.42 -- .16 X 4 Omnipoint 2 OnHeafm 21 3 17 9257' 300 Sears 9 6s "fx ObjSoft -- 26 24 02 V 16,382 89 1,660 19V 87i PSvNM PulttPb 2V -- 1 2.05 ProvldFs 49 EBB 11 9160024 35 14600 32 1.51 NCentEn n I'S-V- 96 143"65VSi -- 1 5,919 34 31400 Sake 18 6.905 25.97565V-I- 32 5V 71 10 2.6 2.63 Roman 32 13 -- 1.15 51 " -- 4's- - 51 600600 2212V InnBrdyn - 65 iv 36 V 11 i Netmng NuHliNt 5 NuHle 9" unc 47'17V 5330" 94 5.231 2.52 1.18 NorTrst -- V 14 PSM -- .9 26 tO Nissan !Va 4.65122 22 15 24 5 33 7 Ua 7 17 106 205600 Vi 9,408 10V 5.65362" 38 ! 14 5.121 41 .75 - 9,48269 2.47 1.92 33 6.8611971(10 1 4.94 6' 20 255900 16 - RoHaaas 23 NetwkAps56 -- V 53'39 334 40 39,31238 RogCmg13c -- V 38- 4.699 42 24 31 16 MrtyUte 241B) 55 27 RKy III 83300 71 - 39 346000 39 7,18215 - 26 187 -- .57 14600 1 105 266400 12 145 9 -- V 35V21 Dioneia 1 98.328 46 6235 7 7' 1400 DefUAira 21,011 39 25,726115 15.43756 102600 262 --V - 6 -- 31.01 C 19Vl' 18 -' 2717V 4 6.960 -- 1.45 OnTd) Via -- 11 60 23 - 1 16 4 V 11.831 257 34 6642' Rodml NeoMgic NetGrsvn Netscpe -- 2 84 11.688 MClWrld attcroWn 22 71,976 4.067 2.9 41 M PCDOCS 16.621 -- 1.13 104 39 Manuglat MerTmtn NCentEn 5,23612 -- .23 22 45 ' -- 1 14 656 21 66 25 Level0nas44 MtrmdFe 11 32 .96 2 9 57 - 6 6.742 .66 4 16 Komag Kulcke 53 1.62 -- V 7V 29 -- 2.36 NvidiaCpn 3 4,149 10.945 7' 19 J KL 5 unc 1- 92 19 49 145 61,., 6.6061- -- .6 23V 3853" 5.186 -- 3.51 10" LneSStk -- -- ... -- .8 26 M 49 9 833 56 1,873 5.741 48 72V Lycos a 25 27.853 12 104343' IridmWr 2' 59 12 142 Intuit - StttVn 4.50129 11.3S926"ll GurnTcn 11V? MedapMi 15.97716"S Golnat 61 KngntTrln64 -- 2 40 46 ... 42 IntntAmn .26 6.191 26223' Vmt'm 3 46 -- 4.914 9 1.33 6 27 2 .3 26 10? 12 -- V 1.863 32 18 12.921 NevPw 52 39 12,578 103 69 25.372 1.2 2.72 57 28''4 34.889 6.16030' 17V NatHP unc ... .97 71 1 15 20 16V?. 5.145 22V 6.352 27' 2's IntMlcr 35 i 5 Kaman 21 .02 1.14 9 Mylan 655 20.063 11 .73 -- 2 lntmdCms45 4 -- 1,61 - -- 2 102 ReyMb RileAldS 7.41915 17.62481V 38 ' 16.489 86 132 255 .79 RepuoM 30 RepubSvn27'13 - 14 14.574 5.52 72 77 -- 345218.610126' 16 133 4.745 3 22 36'? NatlCity NtSemi -- V 8 - 1.53152V 148 20"' 3 41 72' Novell 13 unc 261 Morgan Motorola NwtlAirl 1.600 .98 33 63 16V 12 61V 4.253 -- 3.14 3"V .54 143"?1 91 '162'' ModlsPraf38'c9s Nordstrs 2.32 6 .82 31 8.43S50'-2- 12172 1.32318 11.09371V 54'4 8277142 .58 12 182 325 23'? - 47 TO'" 35.751 18 55 - 137 30.966 .13 V 65 131 26 CNj 32 - 41V- 3 29.983 NCRCp NabisH 4SS 7.877 ... 10 19 MoSpoan 76 siktom'n189 60 Insights Inspires 35 ,81 47 6 51 4.964 31 154 47 Imunmd 13 ... 2 Imunei t H 63S .26 6.393 5.403 9 QaoTottt 42 rjoCWeartC QaonCp 24 8'T! 92.819 'Va? 25.746 107 2.25 Questari 2215 RtBFalc34Vc 6 RJRtieb 363'21V RPM '18 12 - 66 6.900 PMipsEI PhilPet PPrlT 67'- - IV 25,055 3 47 NetwkAas67"25V! 20 9823 45.113 23 Htvdt 34" -- 1.03 9 -- 2 1T 12 59 7 20519"i uentyrnGn54 1' 7,183 9.002 48' 15 ImaginOn LinearT .91 .57 10 1.11 9 40 KLATanc '. 2 8.705 -- .09 14 52 17 IDTCorp 14 60 10,78415 44 4.507 4 156 66 21 8V 19'4 51 2.15315 5,265 16,652 6V 76 59 Fmalr -- 3 5,976 -- .82 5V 5935 PrOCtG 7,690 '- 68 s 7,42220Va 1.61 27 Ardens - Wa 47- IMC 3252289000 3 V 38V 7.392 40 Comcp 12.422 32 1.22 18 13 Polaroid .1 - 84 7838Vc RHGrp MirageRst Mooil 29 67 unc 1'4 .23 9 GlotMrs37 4.423 18.962 20'. 97:l MMM 2 18.644 781'4 MillenChm37't - 26 -- 11 10.652 35 97 3 1086 9 44 IDEC 19 1.708 9.654 - 6.900 -- - 42'- Com 5.719 27 -- 10 73651 - ... HI 21 2 31 16 02 94 unc -- .03 254Vji 12 6 3.779 109 Mentyn MicmT -- V 1.41 .7 .02 -- .98 421 33 MSDWit Ual 11 50 216 10 66 4.677 87?t GenNcrn GeneyTel39 Ganans 25 GMM Rink iiTecns Lattice 779 6 22 34 WnM 70 57,29 -- 36 ' 47 5.507 -- bnmt NrSM 161110V! MonPw 4.03510" 20,308 - 76 16947 1.32 1.33 Monsan 15 29 150 2V -- 151 9 SBMt Lb 27 - 36.07655 72 -- 2 612 19.348 68.357 5 34 -- 1.3 H Isocor TS ... .91 26 41 GenNutr 8 47' - IV. 5,15916V 9.632 13.91357 Penney PenDOSn 5,881 69 - 59 81090034 V - -- 143.41 Ca Bakak ual Mina) 25 Oaj - 04 117400 12 - 5,451 278 4V 2.72 6 29 PitnyBw PlacerD 7.44230V 328 229 46 1.03 PatrAH Pierls -- 2 211? 36 4427 3 7.88857 1.88 AimrIM Arntta 33'1 6.07330" 12100 Conxmla M 19 7,590 PQR 20 10 1.01643 209 -- 824600 08 2 ual wnaa) 2 24 39V21V 40 V IH i n JP 21280013" 2B 5 - 13,07216 10.122 34 7.377 147 227 18 - 2 44 67 AmStor - 2,13945V-2- II. 649 Atetsn Alpnat AltaGM V -' 5.955 26 1.84 1.59 16 PharUpj PhiMor -W 412V 15 7 32 5- 766 40' 17.365 10.040 222 38 53 FvaM 2S 1- 6.812 9,120 67 3,063.80 308.73 583.75 704 69 2,338.88 1,225.19 422 44 11,290.33 YTO Ctn Stocks of Utvh Interest New York - Opening Prices for 100 stocks of special interest to Utahns 10,44126' 76829" 37 49 23 24 - 250 22 .65 32V12 PepsiCo 128 Prow 29 275 27 49 13 MercGn 9'? 2,074 JstFeet . -- .78 ... 58 42 13? mm 4V- 103,485103V 16.009 3 25 - JacorCm 20' 26.03723'1' 1.3 GelTem 31 15 -- Via 19 1.54 45 - unc 23" ... 2.1 145 129 GaliknT GliyFdh 5 157 23.218 9,62236".'-1- 76 G 69- 1.1 80 61 38'1n 1.2 25 PanamBev4114 vParagTr6 ParkPlen7" - 7.809 21'A 80 -- V JOEdwr 17 .85 1.34 9 2 6 527 8' 33 11 21,014 Hexcel 277 124 1.35 46 70' Merck - 3? 15 -- 22.090196 4.449 6 9 5 15 6 ForsSys FortsSfl -- 78 33 11' 25' 10367 -- .03 15 37 39783 .78 13 - 9 -- .25 7 FstHWls 8247V 7,022 -' 407 47' HewlettPk 17,004 ... 1.07 20 27 .26 -- 10 52 6.192 mteriora 33.071 Tn Fv'Ceom 15.560 2 37 -- 13.21 13 18 221 ... .97 s 97 286 MellnBk tV 24 13'? unc 13 48'? 4 -- 15 26.05213 51 Mrtacea 20' 1013'T 5 111 35.967 .82 12 104 -- 147 12 Excites .86 61 HomeDp Hmstke - NO 43 26 PainWeb -- 7.61931 7.503 33 20 47 W -- 728016 .52 76 3217 PacffCp Vet V 80t2V 17.15752 213 6 66 36 -- Vl .94 41 Of - 21 unc -- 1.57 42V um IM 16,555 53 6.017 60 15 19 PNC - 99 1.27 .96 -- V Hemils 8 322.21 Nat Chg Uat Mama 7.400.30 Dow Jones Industrials 2,282.18 Dow Jones Transportation 261.89 Dow Jones Utilities NYSE Composite . 462.69 554.70 Amex Index 1,357.09 Nasdaq Composite 923.32 SAP 500 303.87 Russell 2000 8,620.80 Wilshire 5000 612.20 753.75 2,474 38 1,278.24 492.28 11,702.09 more information on the financial markets or to make e stock request, please cail business editor Nancy Bliss at (801) 10.354 15 16 PGeECp35V29V unc 2,03528V 7,756 50 -- .29 39 39 PECO - 56 15.15637" 47 32 2.41 62 29 Fern For 46 3.17 35 30' OmnsW 48'-- 2l 7.014 3.22 .43 60 U 9.64796 3,701.42 4.54 22 37 Oneida - 12,75421V 9,571 23 8,52436V 76 - 63434 47V.225 12 15.076 282 3411 -- Hartco 22 .98 28"10V 2,32229V 5,807 Medtrnic 48 26.514 31 3.81 MFibcm 4,629 5.126 6.390 15 230914V 45 1.26 14 6.0541071 1.3 296 49 34 .13 694 33Vi 62 56 23 38 27,014 unc 30'? 72'tt31' 5.298 10062 14 57 ErtcTets 8.640 .91 -- -- 1.45 13 2.82 7,768 15V615 26 s 33'? 1.77 tl 89 3.49 7V 7.339 6.764 32 11 KovaCp NuSkln Omnicom 10.23031V 1.06 1.84 NortrpG OtdReps Omncre V 797 28 3.03 Medltmst 9i 31 V? - 46 249 5 2.909 6 6' 41 7.57 6 -- 131 EFH 13.752 45 21 307" 5.17 V Jl l.88221t 10 26 MayDS McDnlos 51 5.594 49V lntMagicn14 - 1.27 InterlnkEI ' ElcRetl - 35191 MlnkCSn 4,747 24.434 t .97 Indexes Chg High 21.261144- 13959V Otframai OWent 4 28 23 120 McKHBOC96' 9 2,610 719 5 269 14V unc .94 137 772 1 .36 4,16526.(-1- 7 ... 14 ' 35 13 1.58 3c 55 MediaOne56il 1.17 InterVu 83- 5 ElcArt 25 23 13 25 10.999 4.737 9 4Q'A - - 18 981 11.389 -- 1.65 DoralFins234 10 rX)leClckn1l413'? 108 10 Trade 4 23 ejpire eBaylncn 321 25' 4 96 4 4 54 416 5 Erthlinkt - 7.56832'V 4 996141 17 -- 2V 34'15 6'1- 199 86' EglHtd 209 - ... 4' 25 33 MedPart 1.26 mfoseek unc 61 4.593 9,157 46 124 IndpCmn nform 1 45 -- .35 2711'' 21 4,9024'-- 90 -- 4 97'-- 10.735 62 Incyte - 48.430 2611'- ImaiCp - 71 -- 1.32 -- 9 4 ?!?- EF 2 46 12 -- r 27 51 120885 - 43 DellCptrs Dendrites FonliCp FdLoA 6.005 -- .59 CbmOtpn45'! 56' Faatenl 89 .47 -- 2 3 1' 'l' 2.8 25 6 46 25 MarsfiMs645 53'?- -' 6.093 .7 -- 19 ImagOnxt 4')! 51 ... 19' 16 11,643 43.83665 16,664 9 829 13 'a -' 1.4 2.7? 51,249 57 28 MBNAs 1 HarieyDav5 HarratiE ICG 7,138 .04 13 EdcMgea 2 10.148 1.21 CorpEip Costco Egghead EmitnN 3 -- .85 22 2 148 V 5.115 6 4 18 41'20- 1.8 -- 1.34 10'ft M 7.881 -- .25 Hanson 99 1.2 223 27 15 69Vt26 OttcDpt 21.09915 1.9 68 9247V HyperSolu50 2 :5 36.555 3 5' !' 63 20.630 4116' 2013 .62 1.55 5937" Lucent 44V, Mattel HuntBnk -- 1 871 17 153 0j Ual 12.064 211 4 CmptHl EtecSys EnclTcli 79 -- WHIM -- 6.035 62'? 11,34663w4 119 126 10 17 NorTal OeciPet --- 1 2.58 31 Noeerul Nucor 15 54 Lowess 13.13559'1V HRPTPrp HaNiMn - 8 29.873 85 22 LorarSp 61,064 Hilton -- m unc 2.18 Guktant unc 35tV 1,226 71 32 600 78 106V 35' 91V57" 36 20'! Loewen 6831 34 75' 2.62 28'? LockhdMt Gate2000 76 154.823 23 LltClab Gaps Hibem. -- 2 36 u 69' - ' 16 31V Masco 74 7.962 -- .2 346 21 49 LillyEli Umltd .97 Gucci 1.24 66 29 1.21 Goodyear GtAtPc - 5.46020" 51 20 Log 339 114'!69 18 LSI 6 8 2.09 45 2 25 25 26 1.39 .7 37 47 GlobM 35 37 4127' NortlkSo .11. 346 242 7 16 61 Keyspan KimbClk 75 Heim -' 15.42558 2202717 30 28" 23 64 57 6.57 190.425 44 28 HltMgts Hltnslh ' 5,429 45V 10.56844 20 48 33 Comcast -- 1 27" 7.584 25V 22'? 38s -- 1 2 62 3 01 ! 7,515371l' 42 It J 1939559'5' 32 12.63824 2.31 62 95 Keycorps GaleyL Gannett 81" 199VI LehmBr HI 62 40 GenDyna GenElec 104 69 155 Uimrk 3.36 7146 Gillette a 38 -- 2 25V: 10,218 - 4735V GnvSII -- "Ma t 39 .97 GenealaH30 - 33V Donlley Dover 25' 11V8 Genlnat -- V DlmeBcp GnVtlan 17.984 40 4.762 287441V 13.404103 11.971 63 36'2V G GMH ' ... 2.46 48'a37 5,377 36 GPU -- V 30.634 10 36 Nokia a 14 LeamCo32 LeggMass33'l7V .79 44' NHteB NobktOr 15,515 5.865 85 Hicor - 35 59' KrogerCo6035V 9 4.85 - unc 3127 26'? 6638" FruitL GnMotr unc 5 . 1.47 6 86 DonUl 40 GldWF Airs 71' 40' QaraTaaRp 12 12,00039 20221 54 138 183 5 2 9895457V 4.764 7VVla 177 164 CharcMda57 !' 18 83624 3 it -- CikFree 4 3s-- a .69 5 17 -- 3 90 6.3G679-- 13 56 10 120 18 4,697 31 ChlOneFs34 13627 89 Cenlgrm 15 Centocor52" ChkPnt n unc .16 -- 1.61 4 -" 41 232V 108 25 7 3 79 17- ... 19.795 1 33.463 94 8 CNS CcllNel 5.913 9.783 1,17 CDVCpll23V4 CDnown 39 CSGSyl CaiMic 64 .02 ... 30,403 47 2 6.9381- 13 30 CBTGp .26 -- 3 -v 91 - 8.88126 2V4 - 321'ia 14V? 37 47 BoukMIH - tV 13 -- IV? 09433'3'ittV Delta EidCmn99'? 16.54S10 12.614 30 2'4 34 18589943 .07 5.948 .14 BHConc 3 3.460 36 5.070 14 -- .57 2 6otiBattia353' 28 BejtStl V - 45 22 21 23 JJ 8'? 28.493 41 2 - 5821 31V .61 20 50" Autodesk 52 .74 126 Almel 8" 8.588 26 33'! AsystTch AlHome .2 15"! 'H -- " n 15.487 5 6.669 9,230 ESSTechn 107,480 79V-- 2' 19 138 i'T? ... 8 -- 09 53 4 -- -- 93 4 AsliInT -' 30.872 38 Ascend 11 18"- 2 52 ArtVascS 6.04843 35 46 DigRiver n 613 Documnt 59 - 11 25 Aieett 3 18 -- 1.29 4 16 DigMic 114 30' I've 6.51848 36 17 unc Antec 63 1.69 28 44 5 Genentc Hi -- - 22 24 -- V 32 7,035 43 16,978 3H-- 1 2,559 33 - 64 DalaRce DBeer 1' Andre 17 ... 60 Dillardt 1.2001 GTE - 16 3 34 DeanFd DHGrp DIBdcat 10 582945'3'-- - 6.77219 Deere sll 3'? -- -- 11? 21 31 D 123 9 286 33 36' 2 19 1.517 1.07 FredMac 1" CybrCad 1 7720 132 9 6,460 Coventry 4s - 6778 135 102 7,418 ... CorelCp 124321115? 3 12": .52 20" .99 15 unc 14 867 83 5.1 9 Connects125 - 5 12 86 146386463' 15' 54 8 33 26.723 tin a Year to date 6.327 1610 NiaMP 11 18 NeCpA29V! 16 33'? KCtyPL Keeblern37 - 20 5.108 116 OOO 1 Ticker symbol 261 33V220V 26 36 Kellogg 31 Flomerv a iaio - 930 26 915 .65 4,524 KNEngys40 1 5.695 12.35242 Flemng 53 1 140 1070 I. 691 13 6.583 Kmart - 7.710 1.95 2 53 1.73 28' 30'a 30 25 65'4 DiaOffi 195 53 FleetFlKS46 57 46 Dial 93 Firstengy34"27V 5.377 ... NewtCoi? t'm 9.99536V -- .57 21 JefiPlts 76 89 JohnJn JonesAfls37 56" FrankRea unc 5.96333 CtlAiiS 7 24.927 114 ConStor 66'25 2.95 .99 1.54 44'31 74'! 34 16s' 79 5' 1- 8.895 25 21 59147 28 Firttr 4.260 194 7295 5.610 34 J KL t .95 FrankCov Conseco 12 6540 Ll.rT7TTrel 13.807 55V35" 46 42 25914.Vaj -- .76 2 m V .88 48 413 ... 13 70 -" 32 56'A FttUC 1S80 - 1.64 3915' V 1.62 80 12.10740'v" 29 6 20 j 10.674 tMtl U 17 25 26 Iomega 1 24.426 78 053 60'4- -- 553" 3.26 SIM NPInElIt 54 IntpbGp Intlmte 71 ... 64VJ OnCork Fannilae763'49 6 8 69966V-- 52" 34" V 301 42.991 19 5053 Comingln50 CntwCrd 7.970 43 93 25 7.963 15 349 77557 FoxEntn 22.477 55 21.66425 - Iti ... 70 ... 2.61 8.65330'V 1.35 Contents 3220 1.98 3422 ConAgra Conoco n 25 19 Copel EqOtlPT Exxon 291 9 606 Cooper 9.06437-- ... S unc -- 12.636 42 .17 Cnvrgysn23 1.34 FortuneBr 18 21 1.68 45 29 2 75'Mn 58 23 Eguifai Entergy 25 tntPap 18 8.83610 9 885114 43,184 40 2.14 InlGame -- V 5.589 8,073 28083 CompSci?4Tl 32' 6" 39' IBM 19.715665 2.97 -- .57 26 32 .36 .72 IngrmH 55- 31 251 CompAs61 ENSCO 11 12 20"' 10 MoTel bitMryBn28 t 936 16 202 40 52 34 9865" 50'22 24'? 15.690 52'? .37 Compaq 67'. Enmoa 70' 22.656 1.24 15 Enron 5.959 12.39011 ... 32 INC0 2 6.79228" 66'? 22 3510 65 Fords FUarna 41 CmpUSA 98 14.770 Ruor CoeaCE 17 47.156 - 1.51 34 1.22 2 77 26 tonOffSxX -- V 1.03 23 1911" UrSHttfn 4.24 1.76 54'! unc 63'? 4.987 9 Hutty Humana 20.60554V - 51 53 CotgPai CotHC EmbratlnlS'is EmrsnEI 67' Energens22? 3'? 7.49119"' 12.327 59" 5330' 0k) 86 3.4 49 ... Houshmts53"' la wneki 7.459 1.74 25 31 76 5632 9.801121' 74.573 8859 EKodat 3619" 1 88 Coneint n 93- 15.051 42 27 107 EMC Fmgerhte FatData 'If - 6.60151" 1.26 1.45 7148 FedrDS 80 7,860 57 .76 84"511" DukeEngy -- CwaCI 420 23'4 53 20V. 2.45 Compwt 79 ConcCm 479 11 Is 36 Analysts AncorCm 4 14,274 5 749 ... 4 37 25' 19 1O510'5 3 67 12 DuFxmt FDXCoip 'm -- 1891043 71 73"! 28'! Clligrp CliiresStr 24'145' 31 65 ClearCt 38 15'? 6.263 51 436 55 74 - 3 82 1.19 Cloroi 1 59 155 CircCtyCC 54"z28 Circus Wi! 7 ' ' 13 991 6.347 ... 39 86 CovadCon 24 10.132 42 411 73 28 Chut 24 13412 73' 38 90 ChileTel CltrPhr 7.297 14 Anresco 78V35 - 14 6? Jl t2' 5.291128'' 1.41 9 1 29'? 9,113 24 39" 60 1397710'1'-- 5494 19 ChaseMi 23' 56 27,442 87 218,829 64 46''! 15' 48'? 83 6 77 41" 7234 .56 13 10' 1 24,3351 2"' 6148445 396 26 CVrPS Chevron 45 51 Cendant 8 083 1' 55Vi24'V 15' 46s - 8B51 24- 10506 235 55 075 43 12 AmFrght AFwrCnv 43 1910 -- ... ... 88 Catelut OWpiKr CptNwk 0' 8830 28' 9'' 7 AlotiaMic 15 4 851 53 27731 12' 5 i 50t"' CtmvCp48'! 2 10'i -- 01 AiiaireCp n AilegTIn AlnSem 850 5 156 7406 12 19''4 WtV 8,175 - 54 140 CspOnt 2V CapttrBn CardnlHl Comptdin unc 5 452 36' 103 44 4' AdvFCm 6.451 -- 5.81825' 16"! 27'! Adaptec AdobeSy Adtran 5 35 43 4 3 13 AclPerf 6418 18 172 23.l8443'5 12 8.273 -- 2.38 668 EDS 92 9 101'74" Elan 251 6 62' CampSp t 32 39 19 DomCtl Edisonlnt 45 6623"' 36S 33 CmpWeN 7 6V! 41' Tel 4PACT ADC Ctdenct CMoU 35 6,10140-- 17' Cabltm - 'n - 2,35 56 CVSCpl - Market taSM 60 CSX DomRes 10 34,'6231e 3 09 39.353 MASDAQ CNFtran4921 Disney DollarGs "- 16.713235' .. U J 43 4 7,460 1.5 10.219 20 136 885 ErMySq 762 1.416 16 6'5 '623' 12 36' BoslProp .51 17"u -- V S'kt'm 16 143 unc 'l 1.2 49,'35i'i6 56;'i 29'! 41 28 10.465 48 196 7 2 62 6l'.?3l5 2i DaytHudl6r?31'i6 181 43'd 2 78 21 DainRaus 49063600 17' 36 26' DanaCp DataGn 03 60' 50' 17.07962 2629 E..lhStl 2,667 CMSEng CMSG 78 106 16' 22'l 7,339 78' 12 380 nism tat 25- 7.941 23 DaiinlrCn108 -- 5 4' 6.169 10 43632 3178 HostUarn1412 Vei 5 97 DOE 7.47319s 60 317 163 178 226 407 at im hStat Ua WrW D E F 2821158'" 48" 181 30.70827V 56 -- RSaBe'1 5756 1.93 18 CypSem -- A8400048000 85 -' 868 37 8015 78 12" 3' 49; 50 27 B!IBuys - 86 884 33.114 38 27 37 ' 2.67943 2 64 61140 Bp'AIIs E.'"Sos 16 une -- 53 26.81335 59'H 25 45 Bi.iHr 136"' 48223 BiriNbl 49 H unc 8,37118' 2 9 BPols s -- 1 29;''ll 137 169 ErliAii hi -- 60 388 El"kOne E.'crCtk m 40 15.39037 Em'.OE e','t Enter Vt-'- 18 334 3 55 28 r '. 37 104 15 47'Vie - 67l-- 184 25 73 6aS 28 7.825 10 93322 4 98 33 24 ATW0S 5.633 22.084 t 56' i6 ' wianua 36 Coettalt t 11.60950"' 7.383 175 H -- 6 27 796 5 22 22'?14-i- AIIRich ? 6B"i 9148 672 I'l -- 8,10934 22V?14'iit AHia4 -- 1.2 2 46 31 tvcrcapsl51i6 - 5 30 13 Aon'Mg 52 2 .95 -- 4 280 983' 3 25 22.890 6843! 41 -V 5.386 12 39 .hens AuIUk H 98'? 6 188 28'i 52 M - 72 Slur F - - 06 vb 39Ji621'i 6 (."Wilts 18 35' 8.95266'1,' 3 46 4 -- H 7.621 17936 51 203 17 20 85122s' 43 .'.iing eHHa 14 3 87 .'no'nePiSW ism's t'f - 136318140"-- .2 67 -- 2 6l 397W 2 287 79 52 AlienCp 6 34.254 ... 118 A 7847 n -- 5 376 44 24 9 22'd 81 'ft 5 510 33i HVsl 31'--' A..n.Holn18''3 1 10,840 45" 15.518 39 34 44'e35i6 54 -W - 6 783 205' 351 66'? 251i6-- 10838 132 16' 31 59 503 7 22.056 58 14 A!'egTel29 A::eqnces47H lt 93'd 8 246 Ham s 86" CBS CIGNA 44V4 Awtsri 10 Jl -- S6H - 35147 AuTouch Alltel - n 68 45,89521 5 81 82 6.402 2.31 14,190 35'B 90 60 45s 29 A'frldl A -' 15 5.46136 752 31 564 55'd 3 42 90.723 23 mm 27M. 38 tnmFr BniniwK35"nt 12 BurtNSFs35 26't - 29 25- 45 58 AMLab 16.090 .87 891S' AFSCp MPs 2 96 19' SUM It u mm ii foa 2iua - Source: The Associated Press. Salas figures are unofficial. The New York Stock Exchange 1 PE and PPE - 31 111 oa Dividend and Yield for high during trading day v - Trading halted on split or stock dividend u - New primary market Unless noted dividend rates are annual disbursements based on last owes installment(s) of purchase price rt -Preferred Holder declaration pf pp Rights, un - Units wd - When distributed wi - When issued wt Warrants, ww - With warrants xw - Without warrants 2.131 1,340 5,242 59 ioia Jtinuary 22. 1999 Stack FootfwtMi ec - PE yittalm than 99 dd - Loss in last 12 mos d - New low during trading day g - Dividend in Canadian $ Slock price in U S $ mutual fund; no PE calculated s - Split n - New issue in past 52 weeks q - Closed-enor stock dividend of 25 percent or more in last 52 weeks Dividend begins with date of -- 23.8 Advanced 1 derived by taking a company's primary net income for and dividing it by the total outstanding shares at stock. about numbers Earnings per share (eps) figures are among the on Wall Street. Analysts track a company's successes or failures by estimatwill earn in a particular quarter. ing how much money the company Select several You can also use this information to evaluate companies and in the same industry compare their earnings. YouH quickly companies see how the companies stack up against each other. Of course, there are other factors to consider before buying a specific stock. Consult your financial advisor before making any investment decision. Diary Advanced Declined 503 Unchanged Total issues 2 January 22. 1999 - I -- Earnings per share a company is the past 12 months ($2 oa mom) La it Cha Ch9 32-1-- 350 Diary Advanced Declined S Earnings par share notes: The earnings per share Q,120.67LhLow 131 Rotating Fields U Losers ($2 oa mom) Last Ctnj Ch 3V -- IV it 4V2 Kama Stocks oDDear alphabetically by the company's tun name (not its abbreviation) Names consisting of initials appear at the beginning of each letter's list wood MgMow: Highest or lowest price in the past year Does not include latest oav s tradina I per shara: tammgs pers snare tor more recent tour quarters Daily sates expressed in hundreds. Price stock was trading at when exchange closed for the day. Chp: Loss or gam for the day No change indicated by une. m mow) i Futurtoto Ss 2 AppteOrth -- 2 4V Melg V2 37 -- 27.3 -- 1' 5 2'b 20'A Cha An 309642 Ite-- I Amazon 17 123 218829 Intel 218610 1287A --4 Merosfts 205400 156V -- 2V BMCSfts 185899 43V 5 Gainers Pally market roundup tavs t Here are the 504 most active stocks on the New York Stock Exchange. 454 most active on the Nasdaq National Market and 100 most active on the American Stock Exchange. Tables show name. 52 week highlow. volume, price and net change, and one to two adcHtxmaj fields rotated through the week, as toilows: TSAT Losers ($2 oa moss) Lait Chg Chg KaW 27 TWAwt Losers Mame Qj Gainers ($2 m mom) La it Chp Nmt Chcj ) Vol00) laat Han -- 32 752231 22 -- V 30782 3V 26344 8' -- n 12910 34 1V2 9362 82 s HanvCHr -- 1VS Lt Vol00) SPDh --1 Gainers i$2 oa Mma Lat Chg 4 Wl -- 17V Most Active (simmnki ) Tw Marsh How To Reap Nasdaq i$i .aiaa.; -- 7, -- A my r- -- f mr |
