OCR Text |
Show ' - HajK- - CK Tl U m DMI.Y HI R ALD Prmo. llah. Wcdnodav. Jul 7. FINANCIAL MARKETS NYSE Most Active ($1 ($Um ww) V.ii (30) Last Og Nanv -- V32 112211 1393 SPDR NasdiOOTn 43974 116i 5 11370 21 Keane 7i 10594 24". Nabors -- ' 8830 12 WEBJpn Vc'TO last Cng AmOnlite s306699t20i5'i65'V Ptizers 169120 3716 -- " 111390 233 Compaq 107827 2716 Disney l ucent s 104047 70' . rja-'i- Gainers N .. tl vjf Tainelt GlooVacn Hunlco 1"ispio Cti-- 5' 6' C'ig Mrt"- 21 CE Fmr, i B. Losers :v-sLit Hrecneisn 7'l 23V? !Ufd 15 5 -- 4 ' DigiLav wt Viae wtE 2"b 153 29' re :;BTOil -- 10 3"w -- 10 5 -- -- Vr (00) Last 287391 637 258569 256920 66' V Micros": S 227065 89 37 DellCptrs 198253 Vol Vi 11.4 14 3 !) is? 2 15' Ct,g -- V2 -- 143 -- 516 -- 13 -- 21 -- 12 6V4 - 2V4 -- V4 321V117is 22V2 5 3 1"7 -- I00 3'2 5't -- 1V2 Mobius 6 -- 1'8 -- 21.7 ApMcro 3V4 -- ? -- 21.2 10V2 t"; l ows 40 n - New Diary 2.036 Declined 1.899 160 Unchanged Total issues 1,160 735 8 887 174,530 volume 5.095 238 25 New Highs New Lows 33 Volume 43.706,750 ".!: ABC l"s 10 11 4.'" iCNwii 31 i 15 v 23 SESCp STSTt UmHct " AMD 12 t!U n" 72 205 56 i 2S ' :'4 47 J2 if i - rin lrn,l i cosi i 9Sgnl 29 V - f M .Virjn :v tit 18 24 20 725 T:t 87i u 3 737 51 034 V 615 28 5 24 566 63"n 18 21 '0 '4 20688 7.117 68t 52 30 14S86 50' 39 9 089 24'.2 Jtv ti&ilmWi 53 13 14 8600 '4j' 28 24 16 25 79 ajfoCp ion 7f.'i 36 30 21.179 .',T1!G s 1.34 33 28 17 848 'og 25 21 70 34 8.718 13 ircadiafn 1' IJ 1 11 flf'8P:p 5 11 V i 14 5162 11 13 294 16 13 8126 40 7934 14 v:. ::5 46 73 ' 3 32 9n ' !ir,i.0ne ' o' Am y &! V 37 ,' "jv i r 3f?;cG 2?i! 268 33 i ;so V: 21 1"318 38 2( 15 f K' 13 t 23 12 5 . 3 31 IS ::' 33 19 27 22 i- S7'i :i '!: 4.th8A vo t:- ' 9155 2, 440 23 12 77' 44 :' 35 16 45 33 4'. 14 12 4276 14' .. 247 2rn 9H 4 zi'H 38 301 24 59 CipOntt 60''4 17'4 I ClinivH r: 28' tt EqOtfPT 292(P '3 384 "i8 44E!' ISM ' ; L r 4c.hlf ' 144 l:t fl 16 t 1 99 11 - till 92'3 '4 4itj 2" 64' 4 " lro T.n . . ... i S4WV 4 ' 1f4:ct-- Aaofi f 53 - ' i't iW "M'34I ' !6 " 51 6 eCll ' - - v '.-.- lo-- r 34 JC 4; U4 i t. '2 94r K . . CffW '14 WC - ' 28 - i: Jj ' 27 tl 29 I 2i 32 21 32 26 1 7 "5 .'(.SIM ' '20 4r5ti tin iBJI ' 16 21 62 29 61 14P4K'74J( AiYtrr 4 58 A4,wtftn V 5 25 54 8 '4 28 71 11 ??'t v 1 26 20 15 19 092 56 28 13 ChileTel 28'n 12!i 54 76 52' 14.730 11 7,397 16 15 941 .. 35 10 621 5S .. 26 50 20 46v 33 26 7313 37 17 12 265 34,22 Conttco SV;2t 76 19 Vi 31 12 56'1 tS 39 ConiwIEn 35.4 24 f 9s Cnvnjyin 23 52it 30'n Contint - 22" ' 24 44 DSTSyl DumlrC n 7 58 DinaCp 54:3I' 21'J -- f ' ";o Oiiom 514 Dm 38 ij 23 226 32 13 26 16 50 50 3 6i 9J30 ll'll ife IK4 6 796 6 130 -- 39 74. -- 14 4 '34 4,- . 71 6HJ 7 . 16'4i 18'J 16 21 Srt 23 22 tost 20 Cftr 384" '7 ClanctJdl 5f"t 18 t a 6 50 10 30 29 26 t3 CUMCf 9 1 1 Cant tTtar--t 12 30 25 21 7 171 8925 6177 7126 5U2 363 9 7i - 49t Jt 51 16 5 784. 19 7 5T Conwena ConcMttl CnclFI l3i 7 ConcCm 7194 19 DSETCp DSP Op DtnU 124 DttMcat 46 Dautac DnCptrt 5 256S20V Jl Hn 30"3 6163 60' 2 t 160 27 I32'i 5807 6 -- Vt 55 196 m 15605 5 995 40 904 35 Og 1i 51 t.t4ft 23 234 aeavtnct ECHal tt 38 66 9 868 2t 44a, .14 2A t ' .41 57' J- 85 8 4' c 5 Si8' 53 '.JA It unc 4lt 250 104. At 17 A 3o1 24,: F 9 33 27 II 65 41 12 12 5 32' 1C : 339 40 - 2'i 6 6521 19246 10" 6609 3 tjfa A j, 37 it 7113 33 24 29 5157 .P-- too 44 36 2655 39651 50871 41 2 II 1 1't eSiU'n J I't t 11C 5 918 31 9691 Tii-I'-- B 6 004 '3 12910 9 7.133 7 355 12i 4 55 16 25 east 243 5775 15 11 85 33 15 12 5 30025 5 12 15 51 r-- 31 6 437 73 19 mil jr 36 26 2"t FalCol Ftwt 10 3 528 15 33 26 2C636 18009 15 8 3 4.--U 29 13 IHT-tt- K) r4 . 23 23 4 . 7 7 1 37? 8 i . 33 20 GU10WH 76' 49 34 57 - GlobAi 1T'ns 14 26 GtdWF 108'69'4 2' 5'7 063 15 13 12 I. 103 99 ... 17 14 12 7476 6966 43' 17 7710 57'A 14 087 53s II. 393 4s 7 21.649 12 6 38 25 46 f9 . K .1 7t 18 25 17 12359 13 15 14055 1t 13 704 25' 24 18 12181 4&1 16.221 16 3434 40 17907 100 695 8 Htbam 9 lit 20 18 7 8 67K31 Hilton 1 8 13 17 6072 5322 56 42 27.920 64 15 13 Dm 67 Gltnaym 2'n 65429 3 8 28' Go2nalt GoToxna Gumtct 99V2 9 23261 HIE 10'4i HMTTck 16' 1 27 2? 33 21 ! H 11 1869 -- IVi 6.320 2" t'm 6 702 5262 5815 30 39627 23 10 342 22 25 18 HyptiSc to 5 9 1 2 31 25 3070 6085 2tr- 12 tOfC 6 11 36 unc -t Jm 2 163 4 9' 4 81 10963 79? 17. 174.1: 86 53 9653 35 IOTCxp tsscxpa 16 rtcona iTurit tog io 9 . 2 r 15' l 10616 7 928 8?'44 23 ? 37 5316 6 ? 13". 66 115 37 8 4 161 Ft aifocul 18 17 Tact 21 104 3 ? 5123 11 3? 21 18 100 11 1 72 9 15 12 40 12 7 71 il't -- 29 m -- 61 iaocof IVHlacta jajCMitl JOSDmc Jitpvtania JwnoO a 50l 15015 '38 5554 .1 2 5? anc 25 -- 1 6" i tl 33 25 287 ft 391 11506 .. s 57 108 63 'l 3821 8503 22 4 42 18 -- 1 1032 90 10967 F-- 1424 9111 25 171 31 18 162 Wt .. 29 6 4p 20 to 8 29 1 70 19 1 . -- t . -- - 6 7 - 55- I' 1 V, VI 15 1 17 LtajafTl 89119 3 isr ijptaai IS aaaW ana attara Maaatt 5057 20393 23 82 38 47071 60 12816 8 43 16081 12 206 . 53 7 12 5 31i (7221 21 74 mi 21 12 A, 57 1 61? 7377 tft II 12 "61 - 5719 32807 5838 31 81 17 . 206 35 17603 50 40 19623 63 5645 St Jm 9 . (4 SO 81 38 8451 47 111 40 1 tne 5703 (2844 35 7 752 3 22211 37 221 44 t7 (Oil .j) 23 29 IT7 18 10s- - 19 13 3,744 658 25 25 Nucor 6135' 19 17 2,531 30 26 OtlcOpla Otdttant OWRtp Omncn 36' 59 87 57ie 33 28 39 679 317 12 Maniyn 298 11 I09'35 25 15 31 ... 54 17 15 78697 36' 42022 16 317 16 2088 573 18 15 35 65 31 21 11171 13s MliagaPat 26 10972627 atoatl 39 14 25842 15 55 30 11306 102 96 MMM 6333 .. 33 85 37 23 25 11636'.? 1515 MityUa atoeiua 9 43:t ' l 66 2 9 26 17 24 c 5 UAH Corp 3 N8TY 23 am. toe 25 19 - 35' 29'? 17 15 7 PNC 60' 38 15 11 5.976 PacltCp PalnWab 23I5 ... 16 3.129 187' 15 13 6433 15 17 14292 PGlECp . 23 12 4 19 15 32 32 10 27 2i 3 12 12 PerkPICII 12s-- 6 ... PaikOrl 6 2'. ... Pannty 69s 35 PenztOSn 18 58 T 6s NaiOtacla 16 30 153s. HaWSola AawErat aaiaUTt Haitcma 50 aFronta 1810 Se'tttna 41' 10561 2s- .. ... 2 ... 25 23 8712 29X 39 15382 5 8 40'. 8 25 11 26 25 26 51 8? t 36 24 527 11Vj 10 13 36 . 56 44 t 166 20 8 Tl 5 24 974? 1134 26 M Jm ( 45 1 85 tt 7 li t 11177-- KutCtaitOt 7 936-tl- 7 lataet laiaCat 29 24' taiaiuiKFH II'ts 5: 7655 11 2539 - 40't 13 1 -- 1 6.020 4 17 9176 31;t J1 6618 5il4 J tl'1 autt 30 40 t 7302 7?? 5101 6 474 11 - 9 5085 17 7 .4 Jrn - IT-- aac 10 Jm 112 967 2T 54 39512 142 -- 19 17257 24 Jm - 14397 671S 83 958 33W 7876 44 12398 18"t 9182 At 1 1133 " 89 6591 153tt 5637 2861 -- --1 A tMaVarta Bear 14433 12 31 11748 100 -- At 5659 1788 5157 H7 Jm 15 44 --At 11 730 10- 4Vl 60 66t4(W S At 12 - I7' - -- Vl !3a 6331 27? 12 37918 3672a ThM 24 -- IVl - -- I 41 47 40 777321 58s 24 17 5901 30 2 m -- 14 -- l' .1 14 5201 38 7rii" 43 7t 32 t'm 35 3 Jm - 31850 32 5654 25 5829 ( At 6296 761 7383 10 36 13 98 73 2 24 5 6531 it 6400 995 16318 1616 6829 64 14 524 8 Vi 301 25 2 15 to 9 17 297 KF? IT 8 20 1 5762 . 19 - Tnneoca 44'" TrtconO 73' 99V5 Tyeotlt 94 UAL V USWaet -- Vt USXMar 19 Jm Jm USXUS8 11 545 2 mc .. 531 5 -- VI ... 1.637 6 -- Vl 505 9 18"-- 2939 3556 70 866 819 . - 5' ' 3V7 56 5480 -- 4 8' -- At C 11137 - 28 1636 36 11 1802 1880 8' 9" 8 6 3 2321 (06 2080 2 7 852 7 626 9 793 32 .. ... Ganatrnga 4 2 GkatLTga 9 2 3 51 31 . T ' JM 1149 4.781 1' 2 -- Vl ... .. FrtTlcaia 2 17 18 -- ... 1 -- IVi ... 20 ... 13 56 4330 2531 46 pm r Jm Jm -- Aa tt aac 6' - .0? D!XS 403 Dicr UNC 34',? -- V4 6.340 337 -- At 22 646 52' 18.831 87 663 44 440 149 15 444 9 9.032 6879 90 39 14 13 UNC TSVI UNC ty 41 72 6.326 10' ... 17 237 10' 21 15 5.188 76V2 13 5.540 26 .. 6.588 67V2 46 19 47- .. 13 12 8 14 19 30 40 15 13 10 Jm -- A " - J -- 1 Jm tm 150 37V 1298 anc anc 27V? 1t 351 zz 1614 14942 40 1VI - Haani Haaatpi 131" 7 43 29 147 4 15 656 t2' Vm 2 27 17349 .. 4 682 57 Jm 13 ... .. 1.742 19 Vi 81 1.598 2! 4 19 ,t66 1.047 4"' Jm 603 7 --Va 1.613 11' Jm Jm Jm 16 22 ktdM, 10 toSMV 4 aaarOlg toaaoa taattaatt e?'- 12 12 15 7586 3 - 5 ... S't TV 59t7iii Kjana LMaur aataLad atuatPII 32 30 23" Malioada 174 MS aMAT(853 18 OS4mC OnUoaia 12 Piaama Plaflac 20 11.370 645 21 27Vt 2'. 992 7V? --A 23V? 1657 54 .. ( 10 26 38 97 3 r 16 11 10594 21 116 3.074 5' 908 12 J- ) aac - 1.538 3369 ilk - 19 474 11 45 1013 19 7 794 33 33 25 25 ... ... 19 70 29s 47s''f25s 357 14 8.722 15 - 6223 1914 12802 27 22 10 897 Unltrodt 30' 46 27V2 80 37 15 UnumProv 62'2 41 28 15 5571 uuntaed 7 76 28 g 13 5 Aj." '7 J mriv 1.545 206 I!' 62!i."A7i lite 4t 69' 28'f 'g 43k..tW Jm 55'. 7j 261 12 i'ih k Mi 46,i 502 4'! 753 Unocal Venator 18" VteUIno 22 VlecomBa49s' 3s 17 3 6 .4)1 VodllAlrT216' IS 26' .. 6s 10'. 57' 26.4 33' 19'. Wamlm 85s"t80 WA Mutl 454a 264 28 359 7 5 21 11 71 45 39 21930 42 32 19 257 10 21 816 14 60 35' 16 15316 WattnPtl 63 30 2 28 19 62 15 5 308 '8 6.006 18 7 "7i 53W-- WetteFigo 35 18 29 323 44 Wendyt 3C"'2 18 e 28 15645 WOtgtU 21' 6' Weytitj Williama 73- -' 36 39 24', 66" 17 504 45 4920 567 23,993 56'i 6943 23tK'4it - YZYenkCdln li 7394 70 20 40 83'. 54? 63 .a tilt 1011 20 53 XlCapn Xeroie -- 6 9065 21 !' Ti 37 27"7 52 JM 36' 821 44; 21 "'. 5e"r 97 ? H i 27r-:'- WallptHIt 5C 1 6';'tJi 517 4S WlteMlnc 39 239"r 19s 46 39 4 42"- 10 792 WalMartl 21 fj "4 K44.UI a ua Hmm ta PrietCaii PtycCp 15'2 5 1 lettjalEVel 27 15 PioberttPII 2615' SimwxtSOI SeianSeee 19 3 41 30 626 224 1.005 22.S 1343 T 11 22 SPOR 139'792;12 SPMa) 795,: . VCaatt21'424-SPEngya 292112 SPFnelt SPTtctl a 413731737 Be 34V? 11 18 21 26' 41H4ai 432 - X- 59 3 657 . 172 4 926 4" 2640 2540 12 6 59 l 4 .. . 6 .. 5 70 1224 1'? 17 11 678 40 ? .. .. 477 131 4'? 227 US434oad 1429 3280 2 1417732 VimtlMI - 30 13 USCaa 54 VtacatE WlineaiT 29s 3 I7 WEBAatl I3: 6 ir-5s aac WEBJp WEB Mat i WEB Stag 8' .. .. ij"4. 7Vn "4 1 16s. Jt Jm Jm At 60 2009 552 1.183 t5' -- 6 7 -- Va 1.700 9f -- va 819 22' eA? 12- - --VM 8.83C 1322 3 .. WEBSaz 20""12 970 1219 r? . 12 IN 7253 531 7 eai0 75?Arra 522 42 33 9 12 4tj 488 6 171 - 25 73. UnMt ' i't i,2ie H22'113S 2563 70930 7l27 TUDU MC 3 166 83 18 r J 12 23 11 '8? j 14" 479 44 11 2 4? setajrr 269 ... 257 Jm JM 015 Walgrne 13 Jm 797 13 94 WHXCp Wiblltl 9.Dec i't; ' 4e 6 950 24 WEBGaf Km 2162 903 60 10 UHtthCr 76 5 17 WESHK HVa 14" 506 Sa r8 - 6t 3 3.618 - wild, ,7 9" USBencp UtdTecne Tabahl 2606 IT '... 3A TWA Jm Jm 9 43974 13 UTIEng 7 496 1009 8 617 Unleye UDomR naaPla 9't 1.797 UPlntr TeitJIotdl --7 19 548 1' -- 44. 7 12 V4 Jm 2 19 17 ... -- At tta Otaiga 18 KOaotl t5" FUtyi 11 9 571 11 18 -- Vl 15 14 9 14 PaiAoltar PanaC Jm 5 5690 15'. .... 9 J - 1.989 20 - 12 20 28 22 8" 20 ItSPW 1tv, 5 1359 Kuan u WeaMntl 61' 2691 10 10 10 2411 99 2J 17V! Jm 54 6.717 24.718 7 a 865 27s 17 18 9 55 41 10 772 20 99 26 Ott VWX - 5' ,UNC" EJwa'd vIwks. you wisti to add a slock or mutual listings, piease contact the Business Editor al al la com or fax your request to Jm 5.443 23.218 .ff.'i. UNC WADE 71 34 3 1 tut SWT -- 2 flVl 16'- - 16,704 65 26,363 142 37 074 NMCI "a 63 70 26 37 -- 27' 89 31 45 3! 76 MICP 906 32 16 :. lAC.4 Ut iAUS Wm - Vm 11329 ."j C EUGS Jm 8.290 34'. NAVacc -- An 565 13 Nead188Ta1197 JVa (fi AIT DAWK 17r-- Ale 11 t . 16 Ad ,07 CAA URkRi unc 11448 58 aac tVI 69 66 CltOE 41 30 41 20 aac C'JXX 677 31s- 20 17 MSSwaTla7 10 Men 25 Naten -- At .40 UnlonPac 7,898 47 rmCp I'm Jm 637 17 -- At 1 1007 IVi 2 Caj 11 01 Jm 4.599 I9'' z tm Jm 505 16 47V33 U 36s' 38' (6 2TH 3 188 2 tm 7 18 24 5804 17.324 42 ToyRU 75 .. (974 t'm UNC ua o wimu 3 402 ... ToWFtna 7 32 7U 4 ' 7 tale 8'' --V Jst Jm 15 107? 3t 23 4S "b Jm 22'. 8 1 . tfm 9 71 1 K -- -- 1 - 15 Jm JVt - i Jm 59 Jn 3711, 60 tts 1757 13 -- I 4)4) 27 37 28 2623 181 1' 10 Spot Metals Foreign Exchange .MT Cgxi Pao Atrgenl Drjlwy Sctakng Franc D01937 1208 Peso 000562 IMkar Ftjnnt Israel aaa Ua Japan Van Ftngat Peso (aaoar N .1375 0622 000085 1558 5228 003145 1289 .1561 5236 4303153 1288 W6952 .4612 4644 5323 5288 .1268 1268 3009 6263 2551 3005 0263 2551 Eaojdo Ftutae 0408 122(70 2666 5900 1(62 vena 0622 0O00H9 .107066 Plan IJruguat- .1378 Ami 0230 12996 2456 000529 008264 2632 Portugal So Korea Scaai Sweden SaatTjatid Taraan Thatand 1208 000576 goal 0231 12986 2451 000528 008195 2632 1305102 SOFI Payal Dae Rand SoAtxa 5783 6828 ' 001932 Doaar Zkay SautAfab Srcjaoor 1 Km NeeSol Peao PDkand 5631 Yuan Paoea Punt Sroeel Zealand Nonoy Peru Platan 0744 0254 S643 Peso Mark teenies 0713 0254 6801 Dracfma Ueaco 6664 133616 Greece AAaaytal 6690 Doaar Germany HanKaKj rteigani Inda teaaid US SEau US Prey 10005 10005 Real Pound SOR 5itIMa j Money and Metals Market Franc 31 157485 14 13 Peso Sua ST - ' 4' 34 ... 24 ... -- 2V2 56 Mntat 20 16 31Vasi8"Vs 2t' Ommnnea 1509 2t' unc 3V4 7.797 51 50 35 23 31 .. Teaco 16450 725 114 aapCXg Fotiatljt 58' GityWoi MtarM 73 29348 861 9 8 Terdyn 167 OMOaat11l73' tafflf 37720 GeylCa 317 tapacMaj 2 5 TenrtHK Jm tt 5 87 13V! 7 CEFmkg 7 32 31 40 ' FtatPf Ftajnuani 39' 91' Talatpn 1313 15 Vm FtAaal THArg TeWai 19 1.956 17 EIPaaoE 94 ... 4 France 23071 4159 (833 -- VI 13.058 24' 10 161 78 12 1514 26 20 TotofEap Tettce 70" Teuetmt 145 TeilWI 18" 11 11 I8V2 53 Tandy! TelNodn 224 8 TelSreiHn12750Vi 46 Tetttlei 29'2 69 " 22 9 37 5' 34' THwSb HooporHe HonzPraa tVHATota CdnHEgnl CdnOceg 20 4" CatSd CoUt 9 TJX 29 rvVif 63 It 10" 5.337 Kmm 4i6 043 34' 2623 3 11 Ow4ei stiwited 2137 396 ua 28 .36 321 24 20 4 21 ... CRAG Ha Jm Ecudr -- At 24227 13.582 13 aac - tit) . - 14 32 29 17 25 1.618 11 rt 70 44 3515 11 Krone 17 14 -tVl 14 Denmark 12710 (211 9032 (238 9826 25' Hmm Oacncaa 10092 5409 2.888 10 Ona (7"l,Vtj 15 779 31t1 905 30 J 9H7 16855 . 12 Auant 7 554 105 89 58 29 21 3 Brazl Brian Canada CM 1 42 19 29 A4ju4UUa Sewn -- 1' 3 2 1IV2 2 65 WI IT 14 7V1 iiiiaraaE Jm 88 5719 15 16 Ua 31 Aiapei 2 15 560 21057 IS 12 9W Umm 8' 10958 16 -ni -V 47 4013 m 9 32 9VRK HACM 35 13.0b? 26 12 V 6 547 71 LTunj! GWS -- At ... Ft 264 10 792 5 7 Bd V4 347 Jm AmtA market iVoaaa 13311 6 13.582 327 21 13 12 46 39 -- GLXV 309 21 5 26 1 13 55 Local OTC Stocks KLMK 16 13 82' 27 25 25 12 1723s 75"377 20' 4' l"a 323 THIHgr 35' SpntfONe5ri: SpnitiKSil60 Welder -- Vt 6 65 Totnaia '41 Co4T 1 5t)l 9. 22 SnopKo 7S 13'6 53 6223 62' 1C EPAfi 302 17 12 ... 39 2474 UtatlMad - 58V- 5 903 19 11 11 Lat :Crj tellteai Jm 6539 567 -- .54. 1 37022 It 170- - fi r Jm 85 50 17417 12.44 26t 22 5178 41 TflanCp V -- Vl 20 14 - '!, - - 267 CompTct 171 YZ Tataaa t 19'? 12221 . 18 676 26 ... 4432'? 6039' SantoCp TlmeWme 28'4 Cttmatl 91' -- -- 31 19 . Mi ll9r9 II 26 - 17' 2886 251 V 67' BnW4g tVtlaaaaai ll m JV I. 872 II. 917 BayCoft 9 52 12.937 unc 711 - 1615 8 -- "A 24 16 21 53 19 Jm -- 85 46 garni -- VI 19 6 3 12 lt52t 1 21'4 7116 5056 .. 38 -- 1 67 572 12 11 30 7 n 9 34 60 27 SIR - II -- At 19 1245 24 (093 221 17 765 13 3S"t 13 V Sotectrni 67'. 19 SomcoR 31V 22' kwttinCe 3122 StaMirla 35 15 aaa 11 - 20 6:t 1' 7 I' 13 14 151 127 1ta 0 7672 34 'a 16 37 41381 . 29 19 2 44JV1 a 72 a -- - 85 4 279 4t mSIa 50 2 Cl 23 32 26' 9 atMMe Vm 99 6648 11636 10790 3i97 207 Stacnertnl2 19 15 36 15 25 mc 38 9 7 -- At 5 436 It SUcnGpli 65 16 5613 91 17 9 t' 46051 vwx 78 -- I1 12. 84 '(2 -- V 31 -- . 21 t 23e t"m 5 636 --2 11 8 -- VI 14'. 6 Vt 481S 6.078 20.785 59 - -- Vl 5.342 38'--' 35 32 417 13392 1 5.872 9'. 6 18 C 10.661 30 17 15 4ov 12002 47 26 6 29 906 11 16 7 1a 7 15 1 904 48 7 2 26 12178 9 943 7 51 31 91 73 8939 -- 16 Battaay 627 37'. StPtulCoe 42V4 28" 51 SLMHkt 27? SFtSnydtr 10VJ 4 SaraLaaa 30' 21V2 VI 3a 18V4 7004 6 US Ear t 5889 691t 22? 6 646 1698 - 1.374 10 8 27Vi 22 177 69' 28' 26 4 UnityCp -- At laa 3s- 6.390 . 46 20 14 5 21 TDWItn -- At 55 6.117 Jm 10.103 712 402 201513 9 5.795 A 18 1 33342 21 M 22 17 3 14 262 A -- 58. 8447 11706 -- At 17 9699 1310 --A TCB 18 15 14a 80 5337 -- At 46' 10 tl 66616 26 187 6.783 ... 31'4193I26 6312 46i5 10059 19 967 3.129 23 15 40V 11'? 21 . 16 6935 4839' 4121'" 8281 8 233 13 2teSH Ptnnty avWiara Sytce 9.505 6 tt V4 Sunoco ' 21s 69 38 13 26666 18 76 ( .178 45186 19 26 22 35 5 19 14 5306 23 1021a 18' m t', ... 47 SBC Coat 59 17 21- 277 25' 11.733 10 367 2T- - t 7,849 15' 13005 19 15 47 23 13 31 13 29i9t ... 13 10 20't 2718 11875 31'' tunGard STR SnydaiCia 21 30 19' 5.078 51 ... UStJak 30 61 17' Jm 9' .. USTCp Ryder 42 35 761 OECMd 10 47 -- Vl 18 6905 37'i' 7 183 15'. 6.839 27 6132 69 18 1 Of 27' 360 30 61 - 21 tt StrtttTrni 2210 611 4 329 unc 51't 20 24 Xoa TcUaala80 ?21a . 24 FtylPhlllpa 100' 23.616 13087 38 20 15 12 Hmm Willai lat 39 18 13 17 1 47't 61 17 12 Jm - 19944 27 PcdfCp 19s WHXCp WalMartl V 658 ef'Kiv? 16 V? 46 20.22- ..17 70 29 USacBc At -- 46,129 Jm 29s - 1'2 USSreta USAtUa RoylDut 46' 10 4'.? 6039' ate 12 11471 24 t14Vi SimpnEn SvctCp Shea Shmtn 32s Tyi 17 35" 556 V Stan 10"' 2 ... 2.699 25 IE J 2; 14 69 21 10 83 44Vi 16' 63 40 ... 7 32 12 ttajguaaa T 26 12 8 StorTch 13 19Vt 287.391 6374 33 25 25 20 3011914 17 67737? Htm 19 13 5'? '4 71134' 5 2' 1047V Seagtlt Sttgrtffl 20 12.93 8 20 la tik I UnkHlPie 1 unc 69 41 Wall n Scottnn Vi - aaa .1, 11;e 28'. 9'? . -- Vl 2A 01 08 101V74J1 2510 SkyWaet - 36' 04 -- 10 75 16 82 24 81 .31 -- .15 2.52?. 9 79 11.02 10 57, 48 43- - 1V NuSldn 5.815 30" -- 8 4422 NaNG 59 14 11 7' 67 1.770 37 S1VI19 39 402 771 3.954 HScnatn (tllCmc 28 ... It 1,033 SciUI 2226 7 ... 20 15 1Vi 99 - 22 9V 12 5 -- Vl 85"- 2.47 24 3.10 -- 4 Zortna 52'4433s 17 53'? 9'2 291 9 90 - 05 ZJonBcp NCtntEa Ganttll 1' 454" unc 607 Sttrt 61 497 -- 33 1 -- -- .35 4 ... 9 StottPtj V' 5'4 --Aa 54,804 8 360 Cnu, 53 V" 10 44 19 9 Vj 50,134 3l Chn 2128 16 9 -- Va 18 42 10 04 -- 108 73 90 7 677 78.687 7 9 15' 1.502 54 9 24 75V 17 17 ... 158' 306 77V7 6 455 Chg 04 05 T2 17 14 aMrSua 3.573 1 417Vi NtWnLI 19 14 32 I61' 80 348 25 22 Hinerdyii Intel 1 IMattHM 46 833 ... ... 9 395 277 14 4' 17a - 35 25 93 24 ... tAtl 697 1'1 Chg -- 38 -- .V; VTD UHlthO 16'i.JlB 155 76 17 8 16 Vl 20 Myrtadt Gannett 8 26 MltyUla SOSStt Siartll .. 7 r ft ft 26 47 8'4" 27 fcimabi 1094 I 17797 V Sdlliab 101 awl Kronoa 9.519 - HI 23 517 8.160 -- Vt 6 11 4V AO' 21'5 Ftadl T'Jm 790 11 ... 21 18 - Vi 17 2ia 11 4 FonliCp FrankCoa m 1: ie 17 ( 32 2715'? FSacCp 17 70.25 TWTalaa Tltanfi Toptotaa Toppt TrlOaata EvnSut (An 13 567 10 6936 3 tuaatTc 23 Sunatca 774 19'. Smitaalel 53 22V? 3 StaalaaTail 32 1V4vA 70 713 40'.? 23 371 34 21 la 292 2 17" 26 12' VJ 35 ( .. 17 28 70 732 2'?!'.T2 17,818 23 1810 15 12 Caj 20s 338 V Vt 36,356 54i 5967 9 70 a 125 EtTtOU 25s 6. ftaafat TalCSa 16 9073 "064 28 5V Staitkoat t9ta 42 24 11 14 29 26 21060 ... 2'. 11 36't 25 10 !' 44 bartxtta Syiante TAVATct 12' -- 40 Sttmoaa 33 17 Sartcp 2f'4 ( tunica 35. I2't Synatia Donnally EFIEI 18' 19 17 113 10 060 5 5 t 465 5.582 17 61 34 21 17 10 39 26 9 61 13 t4i!tSW251" 66'7 SoWaa a 18 g 5582 50 16 ? SmitMod ia13, 51 60- '43 --7 289 40't 72 3958 21 13 35 2V J 5' 112 323 11 4 19 DtaTctl DtlUAItl Okmi 56 395 3V4 18 8 10 TttlUvtl ShooHon X't i 7:. 8taCatn9-thatatSyt 67 15 IW 14 17 9741 8386 a -- 12 13 I40'tl2'a Sapracr TNStraata 15 13 7 ,1 51 6651 66804 1U? 5 StcFttTci79' 2 11646 2926 . . 56 38 Wi 6 4 11209 12V IT 52 27 21 I121A6"' 3B10Vi 14 II I11V?4?1 29 -- --4 10646 27 13 33 30 SacDya 11 32043 9610 11 it52 547 8 44? Km It 136 PaaaiCpa2t mm 26 29 SacCoiapn 31 39 18 16 13 " 5872 23217 21 ,. ? 82't 47'. -- Atl 18854 2910t 12: 21 3Tfj 11131 22 66 0381744 20 50 10 18 - -- Ma 32'l'8 71 58 14 ProtSy 20- Jm S'm 7022 10". Praitfya 56 2s 17a 38 l 4 Pwaity 28t Ta tat 24 38 7 l -- 13142 24 13 112793 1 11 Vl POR 6 36 lit 2 19 15 41 35 118 50S36"' 33 22 3 . 5495 10688 20 81 17461 . It 27 23 3 16 793 71 24868 22 17 H FanSaa tri? 12 Pttaatalt I2H 4 4219 28 16W 5 ataiTe Prmacaa 69 32'. 11 17 PlwCtr 3 t PraaaXaa 46 125 11 17 58 39't 25 SancnaiCt42' ftTm W 33 15 14 22 anc 6233 381 13 10 ... 53 24 " 7tT7 12,1 73 Jt -- 45 762 49 7 341 217 13066 10 II 81 13275 9 . PSMatat PSStfld gna PaigTct PtaJuaSal PtnaTc Pa nam 7533 65 6118 . -- Vl 22 95 ajar unc -- saa a ua Kmm Mttki StyWatt 15 701 45 29 51' Sinclair av 12119 4 41 -- 31104 ? . I3'? OWMSailCt (MMM 24. " Jm 80 ? 8911 20't 62 30 Oaaaotctiaii' Jm 80 61 20 108 10 27 4 OpanaW Oraclaa Vl 16. 9 Ti 1' tm Vt! ' 35 Onaaaj 81' 751 18 3 Coufd 5910 -- 6 30 . Jm -- 21381 15 7 Jm 6 252 22 NanatCai I't 6 3951 .. ?4 50 50 17 21' 3 19028 12 78 71:2 36s 5s- trxta 5 44 35 374 BapAIV Caj ? 25 RayaW Rlcntood 7753 16 II ... 2015's20l4 IS'-- 1' V 46"7 SclWgPll6012 6611 10 617 11 11 14 23 Ouealar 23 37 941 17 15 3325; 5323 ... 18 7i Rowan 4 7 684 63 II ... 5903 .. 16 67 6" io 39 8 Samne . . 18. - . 6'. 8s 234l4f'-i- Pulitwn 26 11 17 4 Jm 12.033 52' 19 10' 31 7 18 11 Ftatitntfn -- A 7172 19 9'. PSiNM !' 5780 .. RaycDlt RallaStr u 16 12 tfm 5 071 19" Ji "ra 15 73 19 11 Ctwortacll At 12 169 12037 27 36 13'? ContCp 15 28 tlogCing 5230 7 338 23s PPrtT RitaAld --7 4897 36'' unc 23' 17 138 28 68 624 41 20 1 13 , ll-- 38 --V .. 30"- V 23s' II1 OT!!' ProtLlfa 607 !9 10 30 19,261 6 783 77, Me 43 ... 23 16 23 15 33 14 40'?7"' 120 17Vl 15 1339 It 8tH20c 25' 31V16 16'. 51 13 ... 19 11 18 839 .. Lai Wltaat 2l7t77' 2718 7172 14.848 29 54 SKTIcm 43 30 Jm wc 51 Tear JPRtly 7 ... 27 60 StgdSc 59 17' 38 Veana AltntT Ua -- At 951 21 25 29n Anaata 11 PltctrO Pohang 73'? 43 kunege 666 25 etj 18Va 1,831 13.737 ... 22 18 ua 312 -- At 29 29 Stat la wiaat 5' 3s 28 12 71 481 1227 50 22 5928 At "tj 13 328 38 HUGH Nauaig 66 28372 14 " 101 NtaAcca aaratApa ttrwiAac NtwitPla 83 17 20 53 Nasdaq Composite S&P500 Russeii2000 Wilshire5000 Vl - --V4 1AI 9 30' RalaRP If la Hal 9028 735 17s 41 V 70 57 22706569-- 15 - 5 806 41' 40' 3981 KaaHE Ua 24 95 76 RtBFatc 18 840 saM taa Sitae 19298 12 5163 12 867 70 ft ' 9100 -- Atl 25'? 90? -- An 17' 6451 14 10 44 36 ... J Ot 42 13 66 ' 111 20"' 18 PIWpO PtiliMor 35 270 79Vi 8 723 -- i PQR - 79s 7 .1 ' 21 28V2 PriconR 7969 19 11 50'7 Plilif 11 581 21 16' PECO .' 10 995 99 40 30 llc i2'v 441,11 25 18 19.556 22 18 33' UV 7"'tj 18 32 Onaldi 21 8 368 10 91",- 19' 025 24' 48 271? 37 32"-- 11106 12 46' 85 6149 61''397 70 21" 11 Omnlcotl PnxtG 1 4a 377 NuSkhn ProyldFt t .1 68'l1' unc At i 2 248 56 67'44 A 10 Jm t'm 17 J'm 30 15 127 ... 95'. 108 29 966 ' 26 389 NortrpG Nova Cp PharUpl Jn 52; 6 645 37 Jm 1.320 Tt lt 816 16 .. 7 18.766 76 -- -- 5 42'! 19 21' 26" - 496 40'V 19 -- 6 985 PtpiiBotn24',4 4 7770 27.170 29'2 -- Vi 6 808 27!iis 74 8043 13288 10617 ZZ --ta 20 Jm 52 515 5 482 26 37'. 12 8133' 7 14 30 26 41 22' 17 25'.? 91 Mtdltniat ate irtTHl 96 MadltOnt 109 Tl 41 591 At 15.606 32',? 21 331"l 937 18 272 55'U 15 29' 18 16 16.328 13 6615 17 .. 1813 Ptnaii it 5 758 ! 19 .. 15 13 4Unntl JUtanaa 10 30'224 PtptICO S (911 I9V4 20 37 35 27 tan Stat a ua lata Content 7.273 1,000 " ' 0 - 1S ' Last TTT35T3 3.477 95 321.38 654 77 804 89 2 736 78 1,388 12 456 55 12,725.15 Amex Index - Santa 9812 31 36' 4rv 19.205 1.40 i .iio 1 140 1.00 L Name Uow Jones Industrials Dow Jones Transportation Dow Jones Utilities NYSE Composite 2a ... 16' York BaUardM 40 34' 7.4UU W 2,282 18 269 09 462 69 554 70 1,357.09 923 32 303 87 8.620.80 Opening Prices lor 100 stocks ol special interest to Utahns -- 40 PECalarn 29' H S673 6053 51 um 1) 7 .. 38 NoStP 13 37; 13'. 1' 19 7 383 28 7.933 3 10 . 71tt ' O.it 2 - 6199 V NoaatUt 78s' 89'4 48 5655 27 40 23 -- 4 1tl ' 3.749 MtrcBcp Mareka 26 22 33 I 9 706 'l 15 . A NortalNat 51 ItCIICt RSlCa 1 Noula 12 77 - 23'10 25 21 MadPart 2.305 NoblaOr 81 30 12 12 66 ManhMcL 4425'V anc NlkaB 6 706 52 38 12 41 32 25 5 257 1.770 37 NiaiCiip3620 15 052 4 6t 15122 '1 43 41 1.252 157 Low SB 3,797 05 336 03 65512 803.18 2,741.02 1,391 22 464 33 12,735.90 Amartteh 13323 9 11 High ll.iaa Atonal 9 17; 12' NaptRt It -- 3 12 39' t -- 15 13 40',? 20"2 NaamtM 731 -- Vl 17 NaatilH ' 20t 23 NYTimai Ntartltti55'-35'- 15 13 17 56'. 26 32 11 J9 i?m . 92 37.921 7' II 22 33 21' -- A) 998 86 ... 26 21 5297 29690103a ?' 657 5590 9314 68 26: Mandalay MannaDri 16 12 18 NtSanl MGIC 26 17 147 18 5 416 25.149 13' 53 60 6 61 32 SH37 12 13 92 95 50 104047 70 71 38 61 42 afl 4030 6Tt 9 Tm Tm 47H 4 10 26 ... -- 10 23' 111 - -- 31' a PtaaT pill U 12 20 m 8 771 11 958 - 38 667 30 PieTal 25 37 Matr 8.865 37 13060 1 rHA t - MNO 13 A 21 13 30 5 28 7 a 15'2 7158 70 39 - 3 12s. - 32 131 21 anc 68s 39110 1 54 2.525 14 20 4 a Mill Matatal 5.664 15 12 Nycaail fit --A -- 1 21 17 25 3 animal a afcHra 1 11 33' 54'' -- 37 57 45 96t 16 173 16322 6 "972 7069 6054 39 63. 25 100224 54 44 147S 9268 8 67 16315 8 13 2. 81 47 Matt 547 UlClao PSINet T? 11068 24 t S-- 14- UMaatt UncNltl 5t 18 12 29236 130 31 23 und 47i51 131 4219 61 laM in 14.240 NutrUa 37 it3-- Kmm LCAVta 24.167 74s' 6 26 akwtja 2". 311 liOkSl't tldaiWi Kariirt bgMTrli 38 30 ? 22321 tVm 20'i! 28 .tti At 62 70 65'. 19 13 65 37 50 LoralSp LOWH 521 24 97 7'4 6.197 OcaanEgy164s' 677 13 21.673 57 -- j J Stocks of Utah Interest New 22 8' NCtntfa 52'. NPInElll 25 - com. -- 1 24 23 93 NevPa 61ttO ... chatnja chanye i .,, - oaj 19 386 96 75 IsRrt fct 1 H5'lAll ni ' 621 mm m 10377 1 2 UllyEII Umltd Nona - I2fi!l0' syniooi rtfvt!Sshetak)exM NattClty NetDlacB Nanlatv .. " -r J"--- 1.40S.29 1.3A7 0S High Low -- Indexes more information on the finance markets or to make a stock request, piease cdli business 29 6.241 9751 3 11 86 38 Chg For 49 ... Com 4189 Fcx more information 1.560 21 18.874 36 18240 16265 t TtCKer 8.957 ' ?.rw B1!U Net 20 13 86 44 21 5't c 11 141 HHa4Gp22 Naiet 38 n ,oo 1 71 B1BO Earnings per snare 32 19 OGEEngy 171 ... O.OI . 1,388.12 mmm ""y symbol lo date 23'7 At 37 28 NomPat18 11091 28 20 Yeat 21 16 8.390 LetwtCIn 55 19567 19 33 35 Myltn 31 12 9 UckMNl56 38 99' . iaav I Hmm 31 15 ... 15 MaatAal 8'. N 29'2 25 is !1" 26.159 3 71 19? .1 6803 137 37 8 16549 16 t Laimarka 5109 8407 20 5.487 Mcawoul NortlkSo -- It Jm ' LIMyHAa 6311 1 82 BtMAiaa AXATmc 85 23' 36 159H9? 8 2 li MFttl LMmBr 29 23 6.541 10.177 22 UgglAHl42'17Vc NutnJat MOoata Inpnta kwolKI MgDi MaaatfT 30 ' 37 3206 t' 2 LtbCp 20 t'm - 150 15 1A10' Log 83 Hum 8 13 LSI .1 137 35 39 2 15 34 MywdE HdtnPfn 25658924it" 5293 50 6605 3 6191 13 r? 11 59 14 5'. 3i'3H . 32 HionSpda MapOatt ajatttHa , J -- 5759 13? 267 13.030 56s alandSprl "fla 5 51 32'7 1.764 25 18 II .2 J4 21 60 ! O, 74V2 81 36 1 4 8960 26 16 357 i 15287 HSchm Maattjial - IK !' 5 51070 HaapgD HwuPc 14 13 24 MSDWIt 4 20 akaaarCa - 1H 9 -- Vl -- An 3'i 15 1t 11 569 42 17 50 656 G40batatr 4V, 15 6507 31 6174 23 32' 51 -- At A mi ... Jm - 61" 11772- NawaCp Nlcot " -- 3 9 667 22' 6' 15 5'4 KoraaTtln4i'i30' Krogtra 34' 21 tm 5.148 63 Kayapan KimbClk afclwtCnai --- m Kmm la GHatSal 23 Kaycorp -- At - 32 26 6 35 22 15- 21 26 'C am Tel 16i tt 38 31 ' Htrcula 66v -- 1A 21 26 39 13 22 7V 739 Mud 721 41- - 8.771 McKHBOC 96 104 30 20 30 i 9 773 601 -- An IVs 16" 12' I 10.450 - 50 17 142 tit 861ttl 11171 67 36 27 16 14 -- 5366 atayOSl 47' 33 McDnldal47,'26 McGtrla 60 36't 15 13 131 3.680 17 25 15 41 32 Jm t7 21 3Vj T 64 32 21V4 unc HtwWPIll02';4r' mamm Hauaaa A 1567 9 Hn 61 -- 4 11 3i'K 10368 33 24 37V2 MCltMd 5627 377 MrtUrT .. 20 4,11 37 5.960 31t23n i 61i1li 26 37 25 1'ti 5 27 9549 7069 II 853 11V, 9640 11 15 IV I 15806 17 KCSoi 33 1tt 47 372 77 26 39 31 t24 35: Mattal - 57093 35'? 11V1 ataaco 1.601 37 31 V 25 351 45' 557 4ti 6' 55V! Jm 29"' 9,150 2.715 6 KtyEng Lyonotll 26 416 45 11 16 13 3' Jm ' 35 11 l8127t 5024' 64 t 26 1 Hftalgt Hlttltth lycoaa GHI 73 anttSnjt 20 2 - 1 16' 14 12 .tt 48 40'' 25 go 59 54 78 KNEngyl MBNA 11001 29 33'A 217 3A -- 4 ' 96' Jm 44.977 697 28' 311 3 14 11001 17 1.604 42 29 45'le 17 23.517 1A 44 13 66 20 15 12 60 18 Gwdyte GulHantt 30V 43 30 7l"3i 35 GoHJiimSn77'(4 60'i2 Goodrdl 484 26 23'2 103 68' 10.004 6.165 31 7,018 1B104 41018 21 6 030 Kmart 9 ... 56 33 45 21 55 ... 10 10903 23'A 19" Jac4ll JtflPllot .. ... unc 8 39 ... u ta NCflCp 12 JKL 14 64 2t tit 20 Sl -- If. 5161 A Omrr&ti '60 6 x 24't 680 11 21 16 46 365 13 54' Unit T -- 51 75 7 3 25 GaPcGPl Gilttttt ImwOna 6537 KPx '0-- 1 30 21 lt 16 13 18 151 GwuHlaH m 852 13 -- ! 57,)!., r 3 t 3T5 4't 6558 If. W 1t I"J7 10138 1.4 2"l rt 102 7 032 55 3 GalTtii . .' 6 mat nt 4 12 11 t51! . 12 '5l FonorCp -- 1 '1 3' FSacCp fM -- At 4C214 nttt 85t35"i fAEnti It 556 29207 16 EiooutCi 24 . 7 EipScptl '05 : 3' FUlTW t 359 852 21 IT: 5335 ,UM 3li 63; 68 43 Vt ! 11' ? 40 ... --2Mi 19- 17 102 Luctnta JKL i 13 57321 1? EneTr EitcSrt aToytt EicfTct GNH .14 itiAa ift 1C GnHotr 47716'' 78 38' aatjnni T4 5M5 25 EnPMt Al 46 137113 Mill 36i,1l 175 131 20589 9 8 33 17 031 62 40 33 C3SI 434 36 342 ... Al 134-- 58 t -- mc 'Ci 6 EW ' 17J62ir l 27 19 69 kloSpctl m 63-- 20 4! 1 36' -- H 7 157 14 12 84' 1177' tnc i2 52717 32 T 1 4 Gateway GtnEttc Gtnlntt 81 323 38 F 99 EdtyCp EtOhJM 49 ManVigr A 17664 56 6? 89 21.240 Gmt tne lit 42',4 50 38 GlbtCfMI 10 045 19 129 33 9 11 5.314 20' 744- 8 536 -- 7 51 -- Aw - 4 22 30 292 33 5099 lb' 20 504 23 15 19 45 14't EFTCCp afucotl ESPSact 11,198 56 Gap a -- 6 587 16 11 23 18 H -- tt HomtOp U 60" 17 31 6"t - 3e"'' utaa I16H 16 It -- 24 368 70 11235 5 6' DntctiCon 25 11 54 Oocumt 7 9 19 : 23 OmTitt MwClcta '( t10 drtoopa 21 ITWS" ETldtt 72 4 2 ' : GST Tata - 9 947 11 813' ? Dvtrn stv,.!- 72 i 11' 15 7 TT' Htlbrot 1V -- An e 1252 36 - 4n 12.708 Ktnton 29i'V 1l 165 15 23! lglwta -- 1 .t 75 31 39 26 16 11 31 2 7 12 7.365 36 It y. 395 5 209 15 15 5 922 39 20 55 DwnM 8 37 11 38 50 8 667 i D 26'i ... HaMdFn 5" ! 9.205 -- 1 22 20 HRPTPrp HaHlbtn - 10782727 ! 26 20 5 582 35'1 19 25 9 771 unc 5 22i- 2 11"' 21 597 57" 25 47' ' -- 1A 46 l -- 60 23 37 12 6,971 Koraa ' -- 5.685 11 35 16 17 ... KortaEIC -- i 16 14 HtfUyOlY HaronE 29660 7289 ! 10 ' 76' A -- 56 395 5 11 Harm 27 ? 799 -- GTE GltCttag 51r 11 unc 68 - J 332 Ifci 3 CibnVctn'841 Cvn 294 47t-J- n 7 V! 67'ij 18 tH 2t , " Jn 17099 l 3 19 2732 70 . 1 26''! 13 16 778 19'' 23 25 41 15 30 KHrifm T255 ' 4' 1? - -- - 1877 13 5 F4Ue4 2 Vi 18477 35 28 81 217 ... 10 9 19 '3 4 CepEip 9'- toalco CwaoCmt t CovolTtcti '7' . Cuatnilit 604 365 7 t : - n -- It "t 5 386 10 33 28 r . 68. Contint n Coottntnn 1P 6707 ft-P- HI 6432 12 '4' Cofinch Ftlitl 6 5 12 1't 13.376 30"1(r 87 KCtyPl - GHI unc 40 32 22 13 ComMtj9l tVt r ?t -- I8V2 785 42 30 372 8 Concntl44 ' 16't Comctp421 OmOntn 74 . 59 4 14 CmpWtll 3 ; 30 CpUnrk -- It 3P' 7l' 17 GPU 36 16 637 23 IF-- ! 57t 5 169 28 39 2t 15 715 30 2141 92B2 21 734 301. X 4t 1t7Mj !8i 3HI"( 60 K't est 5 Hi 36 707? 10 21 6 b 70231 3133 9814 7511 10' '1" iU ft1 12 Kmtm EiuKutont 563 11006 26 24 2i I't 17V 11 2VI -- 47 12 u Eft 4l -- An -- Vl 13 23't EicDtC -, 2ft FranUlta 51' FrtdHK 63J( 11l 6C' 1 " 'JM FranACov 16'4 40t22'1? 37 34 Ditntr DMIirtjl 31 4 16 4133 DonUitJm'0O44 2()t 17 18 DUDirn 4y23 138 74" 25 24 0o.Cn OuPont 58 25 751.50 16 15 DuitEnjy 71 5"i l"'t 13 SHi Hn 33 ElcSci J 43 454 27 15 19 2 Cntnn a 6r38'l FUamtt FoiEntn 5 846 lot 72 25 '3?83f FordHot Vl 16! 4 2,.' -- 2 5.681 46'tt 76 31' 4 9 Ctnlocor 57 oft Ovm 2C 7 3 5 3"4i OOnrf CmMi 5 448 7 -- 8 Cn 11020 54' 2 7 817 7 22' ESSTtcM EftMnta CUMIN! 2r -- "-5 '81 - 8 22V2 28 Vfi 7? 13 2H - 17 11 Cl'4 dwell Ctnfm ?- J4t 391 39'i CSOSitt 13 i 5!'4 5)'l6"n CTt '921 '". 2 CtvioTet) 27l 136 CASwt CHO't irtln 2i 370 98'1 COOaxM ll 1' 23'4 30V 25 69 5 7 '34 C6TGJ COw -- FlattEn 6 829 71'- OimRaui 540? ?'4 116 4 23 T 2 10 519 2 679 34 vfri 16 46 C2S0I 11 5.734 15 304 70H 21 16 12 12 34' 17 16 17 DEF DOE FtdrOS 30 11 23 6B3' 27"' 28 20 .. 22 361 FtfttEnjy 34" FtaatFKa46':v 25 18'- 21 17 ' t'l 14 204 44 32 26 764io 5iS32-4i- -- 1At 28- -' 32 076 27"2 3.967 41 80' ,' 25,498 271' 7 884 -- A 51H1A 41 70 II 6,163 37003 Flnttara 3616 8975 13 43 46'7 iV 40 35 t't 4ffn Jl, 11 54"l 28H -- Vl 68v 6490 14 55 25 19 5255 19913 15 11 7493 19 16 26 491 221 21 14 16 13 214 005 2 46 26 26 316 551! 21 -- 837 Ftnnlttat 390 23 111 191' 7.919 21'1 18 titptlS 8 718 113' 189 tt 317 23 21 11 IMpbGp 65':i640'5- 16 7 11 im 26 27 20 12s 49'19"' -- 7it 62 5i45 13,111 5 5112 24 4 51 15 59V2 8.146 25 35 S& 132V4 18616 21 Injrmal - 13s FttOMl r ... tnHnltyBa FttUC -- U) Hit 12 't 6168 56v -- 111 S01Si1t 2111 69 36 31 tt 15,161 14 Ed Mlnon 567 11193 13 -- 41 33 16 4 ITT 61'itj 217J 11'2 26 FtmDIr m H -- m 17 ConAgrt Conoco n " 96 073 48 5820 11'i 32' - -- 28 22H 61"- nm 41 32' 214 ... 36 28 -- 3507 29 27 47 51 6F2 30 879 17,377 E 23 5.705 46 42 267j 57 -- 20 17 5.575 51Vi 27'. 53 13 87 6.770 25'. 14 Euon FOXCpt 28 462 103 17 WSHIUl Eatttldn J 86" 3" 98' 639 -- An -- H 16 15 31 88 -- -- IVl 70 5.960 94- 2l 70 32 36 45 CHaiCi Coillll -- 321 6 064 10028""6 511 19 31 21 7 T-- i if 2"- - 11 7 4' ) -P . 96t 6. 9 -- 30 e 14 &CCC41' hi 23 te- - 52 39 3T 4S"4 it t?H '56 11 4 5 'i Hi 7": !'i 2 3 4cC4HB4l.''4 - l'6 3"W 26 '6 3i"l 5mioI 2r.' 6 teBHtn 3i. -i tnd C0t t4' 8oiwl hv'cQ 8X4KM 10 ". I. 7 "Wcn2,:i ". 743 32' 7 4J2 8" . .2H " 4j 2' 1"22 encsn Xj j: 3Kiwtn 30' j '5 809ml '4 5 8 9 t ' 3iOic fl 4 c l?29-- 5 r 254 l, 1?V56 4 40 Aiwre BiASjt ;4t '6V '4 -i 4m AitniT 4 if.- -4 -! MlceiyWfi t 2; v-- '.''5f 9 25 - !. - ' .3'C;' 1'- 22 558 4 V i'Homel B ' '" J?' 2 " 2 Sfc: 1C . l -- l 706 73 - -- - tif'' " ' 'ir J 9 4 1'.' s 4 , 10 11 -- 5' 201 029 5.173 22" 150 12'!' 11 9 CnuM 48 155 7 9914 31 35s s CyWOtpn IC 2 36 2 7 .1'. . a ?r'4ir5i s: .! J Hi - ?. t1 2a 13 4 I 18 ) Cor4Cp - i; f. ' ' ' ' i 10 B.Coc . . 3 744)1 fH0 ItK-S'- r ' 74 6 -. i '.04 " t 30 t "1 4 'J5 J? . IS . - 4 4 27 1! 4.;:.T 4 '! ai 16 12 . 4A1. 4tf7 jiD" 41 22 I'll 7,. ,1,4 114 .. 17 29 It v. 8240 8"' IA 57i 9286 22 19 13' Enron 83 34 CmilSllt ClwtMn 20'2 Eiwgm 56.880 7' 21' 91' - 15" EttCoa 27 1 71"51!' EEJCtillt ENSCO 227 - EmrtnEI 69' 20 Jn m 19 17 13 71 25 29' 21 15 6,835 49llAli Com21 TCTet -- 38 J 32 Jrn 56 39t 50 4t A 43S, DUUntt Kit 9 7425 Chevron DXptiiAn OeltaAirt 18 7052 ChnEng Dliuntr OlliOn Entrant 10616 CnaieM CypStiit A1 32 27 Uf CoiComi 48iis 18 26 3023' Comlntjln CntwCnt EltAqult 82'.5 19 CenSoWM CoreLl 59307' 22' 7.278 12556 taj Jm 7 12.515 1911' HtCGto 21 EDS 54 39' CmpUSA 41 Elan a 4 SI'- ColHCA 29 29 22 21 4 22E 6'; ColgPal Colttc 9157'J2 53 OntUnt CocaCI 67i7 EKodtt Elton Edinnlnt m 0 Kmtm 9 20rl 21 Dyntgy EMC a 83 CiMiplllr Citigrp CltzUtll la AH 12'? 5 306 OiAOtlt 4 270 44 ( 6D8 72' 4 11 tit 48'4-t- 29 24 23 CampSp unc Market NASDAQ 15 20;t 38 (Ji.4 43H 18 S 24 unc 62'". 2302 un' f36" j ?vsi ; '69 6711 ig horlffl e.'.l'Sc-- -- 45' ; 17 21 3.19 47 952 DlvMHud 62' 12 6". 9chfl 1l J- - 130 73fi0li34t in '2 .'f'lSt. 24 Si" 4i' 22 234 ve 73 :"STBuy 383 , -- 4' -- 18 IS 496 f U "" '5's 4tKB 19 14 'i 15 54 L" -- 22 625 11 CirnCoik 23 548 60 9167 3"A iii 46 ,'8? 15 i - :l(Coultr 'K 'H 056112s i 25 - .. 7fi -- 21 B:M! Hsrf - 17 18 104t ConStor J 16H 21 34' C43nES i 24' 6910 214 ' '! in - . 38 10 214 48 15 CMtnct CompScI 446 55;i 12 815 CompAl -- 337 11 55 30 6't 14 CompM 17J47 10 76 15.147 29 7n 24 922 19 9 12 49 29 unc 8 8 181 20" 3? VJ il 20 17 24 40 15 t 14 -- 43,; 604 8 751 16 j 35 r, 7n 5305 10 31 - 47i 353 9 70 33 27 Amoco 4n 6290 5JS -- ?1 19 23 .tV"' P 120'W 29 1ft i'UOS tu'MHtn AloCHlt Jv;!ti 57s- 749 19 37 12 49 icrcspi 'alralen J -- Hi 78' 23 i ClrcCtyCC 848 14 27 24 26 .' li'ZltOM M , i 5 229 39 Atfeclw 36 391 9 228 16 t' 39 40' 20 ' Ctrldinil 65912016 30o 4911 -- A 584e 36H CVtPS -- m 456 2 13 13 7j'. 35S 8 182 Jrf.rtn 44? ' -- 13 14 -- At I't -- 26' ClteCp 14 -- 14 -- "H 387 61 1546 16s CirdnlH Hi 91 5.331 CVSCp Cabltrn ClmttnP -- 7.525 10 11 384) CtllGoll l 18 16 50't -- 1 -- 86 76 18 -- Vi M u Hmm 7te -- 412 0.3t' B.lW 100 ft SAP SOO PPE or 15 cig 7,321 43 18 691 447t 43 9857H , 12"; m Miikj CMSEng CMS0 -- 42 n 2f- 21 70 - '!lCfl -- X 37 i Jl ftf.P 482 7 12 9 :f --awtf 17 5 113 22 Mm '4- 91 47' 17 9 f" 904 6 18 17 p' J4 3j.18 ' 1' Mt 29 953 1?H iemilnc wm CKEBlt 24 25 '0 & $ CIGNA 'Si 64 tVitt -- iVt 083 5 - 17- W 1" 25 22 6? .'.MR i 6910 25i 5"'. 4FUC 935 47 24 CSS 27 58' 15081 28 M 29'n 47H BrIBic nmm im IiCKer - StMk Hot chang 11.104.4ft1 L - Source: The Associated Press. Sates figures are unofficial. 1,135,621,300 -- ctxaivj tt.tiOfT" 4189 ,. m The New York Stock Exchange m Pt and greater than 99. cc-- during trading day. g IMot - dd- - Loss m last 12 mos a Dividend in Canadian $ Stock ptice in U S S Ctosed-enmutual tund no PE calculated s - Split issue past 52 weeks, q or stock dividend ot 25 peicent or more in last 52 weaks Dividend begins with data of spNt or stock dividend, u - New high dunng trading day v - liadmg hailed on primary market Unless noted, dividend rates are annual disbursements based on last declaration pf - Preferred, pp - Holder owes instaiimeni(s) of purchase price n -Rights un - Units wd - When distributed wi - when issued wt - warrants ww - With warrants xw - Without warrants. Stock Footnotes: Advanced New Higns New Lows 155 Chg 260 -- 240 -- 226 -- 17'32 260 315 Unchanged Total issues 3 561 6V2 Low 11,135.12 j .2M. rm 1 MtQtl J Rotating Fields Ticker Notes. The ticker symbol can help you get information about a company Two important uses: Most services that provide stock quotes over the phone require the ticker symbol. Second, stock brokers and analysts can recognize stocks more easily with a ticket symbol. Generally, ticker symbols resemble the company name although some -BUD for Anheuser Busch Cos and FON for Spnnt Corp - are more related to what 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 supplied by The Associated Press. Overall. AP tries to use an abbreviation that will most ctosety match the full company name. 53.8 40.6 ($2ormurc) Last Chg Name EFTCCp DSETCp PrecptBus -- Declined 489 548 CIom . a -- V 17 :JOnM t -- 2Vn Losers Chg 3 4V markets roundup PHy DOW m lull name (not its Name: Stocks appear alphabetically by the company abbreviation) Names consisting of initials appear at the beginning of each letter's fast lowest price in the past year Does not 52 week hightaw Highest include latest day's trading. Tkr: The stocks ticker symbol. Volume. Daily sales expressed m hundreds. Last: Price stock was trading at when exchange closed tor the day. Chg Loss or gain for the day No change indicated by unc i$2ormohe) Last Crra Chq 94 9 19'.'i6 932 367 13V4 561 Diary 1.610 Chq 241"--fe Name EdgtOnl n drkoopn Tchayne Diglsldn RmpNtwn Chg Advanced 462 1 Higf-- ' 15 4 2 8,f,'i6 ''4 TcwnPgs n StavElecn 5 10 5 -- AJvarHd Opened hanged I AM issues ' 200 Last DiARY ( 35 6 '2 MaxmP wt 2 !'4 -- ti Losers Name 21 O'g 3 2 OtWN 24 4 -- I. is' 67" ApploOrth IndlData i . Name intels GenNutr Cisco S Gainers g Fligrttserv StarwrtF 0 16 3" V.:dTch 1 17 4 16 7 78 7 How To Read The Market in Review 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 additional helds rotated through the week, as toHows GAitJERS i 90t15" FHAqurt Nasdaq Most Active (siwmohe) Amex MOSTACUVE 1105105 0412 133160 2666 J696 1662 INon 1300864 000659 Peseta 006 16 JJ06151 Kmna .1177 Franc Dcaar Bar New Peao Brjaaar 6362 0310 D2712 an 6016 .1175 6375 0310 02717 0676 6016 Soot nrjraerrous meg. pnees Tuewlay laiinieiuni - 61 8 cras per to UncftlleialFjch Tue Coppar - $80 0 Catlode lul riale U S DKHrawns Copper -- 75 40 certs per b. NY UercspoiTje nCW YORK (API Last 9995 14948 13 458 3937 177G0 6403 Pre. 9995 16006 13441 3937 17720 4336 51766 67784 173603 72581 1(08 1126800 64061 19099 31713 77585 24145 43395 7699 7695 40800 189394 12202 37995 93400 21542 16907 78690 3323 3805 40690 169036 12101 36000 93500 21533 1(766 78835 3328 3807 392 19569 242900 392 Zinc 1645 14703 51(15 82783 177950 72735 1(08 1178000 (4144 19128 31792 77585 24333 43220 19600 244600 7526 17504 16950 (0550 115700 162(6 S486S 15668 3226 3667 113800 8075000 -ISartsper t) - 51 27-- 77 certs fc drwred Gcad - $257 60 toy ot. Handy ( HarrrianltTnkrlaiTxfct- LsarJ ' ' . NV IJlarc spot Tue 76(1 task , NY. .- NY Plaerajai-$34- Xtroy04t.lt Icoreadl MercspotTue li Money Rates PrmaRaa DnKxxaaRale close Fed 775 450 16675 rMi 3 aaaaal ( wont aaiat ul 7 4 .) iit"l 25. j e 452 475 471 4S ,.-- 493 5 Vl "1 528 562 587 i.uwilaWaaata 16 par 531 534 573 567 36 I ear (03 IJaar 1 aaaa 6 aaaatt Coal ol Fraxlt. FU Eat 1 JfsMf QaTliJiiJC atoaiyaaatalliiael: leenailyacti faaaty Jtaajyt n- (01 562 4460 4590 I .'I QOnMillMfst: 716 775 . 4 36 439I" taaati. ( , , (( C 510 52998 11 0sant JaaaM RMA j - enialar1lnr 7509 37505 16962 64)1(6 116400 16256 65131 15687 3226 36(0 113900 (070025 - ' r |