OCR Text |
Show Page B6 THE DAILY HERALD, Provo. Itah, Saturday, July 24, 1999 FINANCIAL MARKETS NYSE Most Active Amex Name Vol 100) AmOnlne s 1 735321 07 141425 24V Compaq Lucent s 109012 671 83272 478 Citigrps 73 75753 Gateway Gainers Name Last SptAuth Gateway Tmspro KentEl PikjrmCap Chg 3,5 73 7 IS7 338 -- 7te -- 1' -- Vj 10V8 Name Lasl BLCFncI 27 Osage n 3V 10'b 1 14 8 EXXB 3 2V. 135 EXXA 3s 3'5 11.5 TransFncI 6V4 Losers Chg -- I1 5 2''6 -- 1'b 10V2 ReeDok 133 WDigitl 5' Mylan 26' 'oChg -- 20.8 -- 16 8 -- 124 -- 110 -- 9 9 -- ft -- 16 2'B -- - -- fc Gainers ' ' Chg Name Avantlmm 3V WhiteCp JunipGrp CubistPh 3DOCo 15V 2V Flighlserv 2ys 167 125 115 11.1 Advanced 1,949 Declined Unchanged Total issues 3.524 574 New Highs New Lows -- 7.9 MentGr -- 7.8 BillConc Chg 14V2 -- 2V4 -- 14.7 -- 9.7 '4 -- V 276 1 27.0 4'! --2)s -- 5ft -- 3V4 -- 2"w -- 21.3 -- -- 21.1 9 -- 7 1 368 36.6 Advanced 1,572 2,184 1,333 5,089 62 47 Declined 14 New Lows im mm taSm, La. w,iaJ IM ABC ACE Ltd . 38 ACNItll 32 ASSCp AelFel 594i ?4 19:1 ARMFnd 25 ti't ti 64' 32' 53s' 75"i AML Aberfltei 130 Asgon 67'. Uout 43 36 16 47841 14 101 12 .19 245 ; -- 66 74H Airtari AIM 1014t 97 11.701 1678 AmOnliml75V17' 6 142 AmUxp AHoimP 67 134 64"? Amsrttctl Tl't 43 AnaM 44i 24 Analog An tout 51 AnnTiyl m53' n AonCei 46" 9 a CVtPS 9 I OKMlm - 26.655 5t 14.747 118 2 67 8.302 66 2 65 19' 1.7 8.128 5.836 791 At 74 -- Vm -- SffVa-t- t'a 2'4 653 4 ApplMg ArcllDsn 19 13 51 14V4 12"' r 9.213 Argoty 43 4.861 12' AilaPIp 11 4 76 8430 49 22 188 5684 V.t Al 39a At 52 124 4.589 89"' AscFCaps AtlRkrh 95' ATHOS 33 22 s 464 AutoZom37H 21' tdtta AutoDU Anns 137 31 25H 14 103 931 17 11' 106 17 5e'.l 1.046 56V 28 555 68 17388 37 12" Bllttr SwSt 24. 448 62 157 4926 111 66"i40' 196 50 32" BallSos 14 BwgBri 37 SMHsASl 10057000 6B: 2403 12 7 Bumtnt 45 56i3 Bwikj Bot!Scil4SnaySqi 48'; 29'; 209 BiwnFr 44 - 76 20i 6 44"i 168 31526 26 184 13 28 BuogMOp BunNSFs3r CBS 9 122 229 7064 52 24362 18 5038" CMSEng 291 IIW 42 ACINat 25s 53 86 ATNIInc 35 -- til At AbtculOlrlM ir-- i AWtTtl Atnttt 33 '5 Oa 121 6558 5 5 16 ? 29 - 16 Amptac 42 T, 65 13 5 87 29' AMpnh -- 23 55 88 46 AnketT 13 13 19 I3i 89 10' 43 13' 3 30 - 39 4 22' ' 3 49 14 33 31 4.895 121 46 835 t B0tc 52 8 4' 31 7 47 30 46 8 365 71 256 Bldcoiign225 11782 5099 50 16' 55 31271 26462 15 543 13 45 26 103 5604 37V iff 4, 38 6 903 9 raaaVkl 3'i 80 9 Bnkatii49 ? 37". 23 lt CBN.Grs30"15V 61 CRTGp 39 CDnoa 165 CttGIt 79 CRtTs C8G(ysS46' CtacTct 49 22 Cana CtrdOyna J r 16 8 13 I 1 26 4 6579 32'1 16 6034 297 8 427 -- a 183 33 17 CMtPIC 53 8 Ctaiaaaia CMna CnaCa 92 9026 91 14 12317 5 5 531 10 381 4 457 fm -- 39 13 81 197 9 459 24971 57 15 5971 9"1 143 196 61 49V 9117 33 38 37' - 38" 52' OowCH 40 a -- 4951 4V -- 29 t0759 21JVa 01 15856 33' M Va 37' 6638"k 263 '105 10.203 58 12.633 54' 1.32 10.648 06 4.150 237 6,770 324 -- I'B 30 At At 3?" 26 57V XH 5 36 15.017 123 36684 337 5 062 23 71 Miltkl 5248 99 23 182 49 14 IM 129 37 -- 4 5162 13 -- 4.746 143 142 1,752 18523 168 S.094 18 IV. 13 394 36 19 56 13 9.749 11 t9' 28 ... 215 CoMCp Cealco 5. 1' 11 93 41 173 Baft 34 13' 05 6 101 4' 90 Cyaar 34 DSP Op 46 Dimes 23 47 -- 195 146 3 1ft 93 2.5't Am 4 etc 09 11 DBter 26' 9 5' 195 OtaakS 24 Otasreji Omm 41 10V 56 4 '! BSC 5 094 4'l At 5 460 10V Va -- I At 37 -- 24 Va 4 48 6997 4J90 31 At At - 8282 40 4 5 -- 1 16' S 18 27431 516 8 25 57 162.419 4 490 9 -- 131 5 12 -... 9 176 74 -- 6 53 atoopa 45 10 DanPk 26 6 06 Elndtt 72 7 FJlcOy!51lt9- 22 -- 45 234 6 06 EClTel 45 19 84 tFtUM 33 Vm teoylnet 1b 19 ESSTKI14' 99 ' 188 Etatara 66 40. 3v 39 4V 4 -- 57 15 :t148V 7 13 4.478 26V 05 6 - 7.196 23711 16 41 9476 30" 7 005 9 75 -- -4 3 49 4s 7 4165 13V 4.710 5 037 414 4 354 -- 03 654 222 8667 5606 1366 6217 137 Fkan FotbCp 40 24 V 99 16856 8 4.947 FdUoA 12 59 04 OtTTHtirW 64 29 4 351 OastaTel32 31 aya)e56 644 44 3 8 13 -- 71 fm -- .17 ( 107 18485 7014 (.117 7682 7966 4942 M ( -- 11 6275 J lit 7084 23 Giyainja I 3k 10 ia17a - 10 45 -- 2 - 31 31"4Va Va 13 -- Va 5 138 3 35 11 CM 96 17 9 32 16 -- 24 KontEle KoiM 14 3 II42'17V 74V 32 25 taXeMl taaakat MgO 40 35 9 4 24 5.399 22 13904 13 275 -- 198 212 4457 262 262 175 4,642 4.655 39 Va 5202 37 At 1.964 34V tear 584i 10' 82 351 11547 85' 6 6 65 7408 1.466 45 5531 206 9.174 -- 25 .- 10 19 10 9 13 2 61 16' 126 218 71 8496 5.075 25 rm 05 105 -- 496 8 19 39 4 69 13 81 73 Jja) 21 -a (7 It 84 45 54 JV 10 2 22V. 4 15 21 20 - 22V 7 6176 6291 Va 76 At .62 16.618 20 314 143 13.007 41 Vl 21 .29 40.478 23 33 2.35 39 26 43 3482 30' 40 3.51 6.506 72 125 19.738 84 613 -- 129 11V 06 48 79 6644 2.94 62' 109 35" BtykM 23 .. 4287 -- Va Al - .. 39 IP 2W NTLtae 106V. 10.564 5 51 8 648 20 66' 6V -- 62 4865 "IS -- 21 3 754 16 8V ... 46 67 16 NhAac67''IO'' -- NtarkPlnSOV 18 ... NthrSoll153 10 78 94V 9 75' 5933 73V 48V 3 ... 7 -- At 80 T9VS2ll 4,641 42ata 31V 21516 26 20007 4 465 14 69.199 36V -- 7 8873 10 2V 7365 -- 478 6297 61 26753 97 9630 8 8r. 21 56' Ja 10 -- 1.53 10086 5 6 28 22.617 9V 8 56 37 It 36 24 56 11 3' 16 28W - 64 19.509 31 23 12.600 7 178 5 -- 20 2 -- 43 17 20 165 24 7210 25 4.356 16 727 15 Al 'Va' Am -- Va V J At 13915 9877 4421 22,127 4856 4255 64 116 14 156 39 85 705 23" JM Va - 4.726 -- 65 TVa 29 4 20 06 66 - 68 3710 (I lac tOLBKl ts 4.404 30 1V -- 7 .18 5,061 5 -- .84 10.878 46 26 152 6.407 23 41" -- 67 15 28 6 40V 13 .78 26 169 12 00 8 104 -- 484 -- 185 .. 8 21 127 6 12 17 11464 12,989 80 4.822 17 3.325 26 4.119 21 11.501 12 17193 5,074 32.621 30 13 7.600 7 41 14 51 49.876 26 12 104 5.067 13 22083 20 156 156 3 19 .44 4,922 14' .09 10.492 10 At 47 1.603 28 Va 17 63V4 24 32 8 TakClyn 16 12 270.615 39S-1- 254y 95 11.719 129 166 6.012 2 4932 20 103 4.968 9V 7.715 8.664 54.171 29 16V 7 .48 24 USttat WEar .7 5 47 7 6 V 27 3 15V 8 -- 8 18 30 12 9 96 taataat 63V tansTtla -- . .14 13 85 iRVf 04 S 14 43 -- VWX - 02 -- V ( 11167 12 72 4 44 7 27 5 56 SIT7? 3"V 67.549 24 -- 1 149 34 m -- 70 13 2 37 23 -- - - .15 10 8 -- 8 4 4 15 97 137 196 21 Tat I HCerp Zkaaka 75 Zonal 25 244 29 50 14,670 60 - 46 -- IV 18V 5,993 17 .29 22,745 21 28 82 104 1J9 143 31.415 16 99 .07 1 - 43 2 .44 3 2 .16 32 -- 4' 5 SV 1213 -- 1, 432 -- -- 4.64 14 SVa 3Va 932 3 628 3 70 4 At me me J J 731 TVa 2708 164? mt em At 477 16 2 36 6" 8 2 1293 5.41710? 595 8 2123 36 Va me -- Va Va J J t me 1579 27 1.007 15tVe NC m - MACh .00 134 10 . ., 228 29 94 4.4 19 132 -- 300146V 5.704 19V 17V 16 1.16 6.525 79 IS .76 9,140 226 293 26.046 70V44V 1155 21 Tata many 32V S 17. 53 13 1 it 78 37 20 5 X 153 104 40 1 87 56 102 291 IMC 16V 47 (text Im .. taaaa Hmm 56 1.11 Of 6 TV. me 2465 (73 50 At mt 502 423 830 1393 3 Va 5V. Va Va 2 7 JVa 71 6 (V JVa Va 6 493 2Va 121 607 4V ane .75 1,112 1016 18V At 2831 24 17 1.47 MM I 9 sa.DJli10 ij(paajti' 2 9 9 - 76 FgyaltllV 9 7 ( 576 tl' aat (06 ttPVa Va 1.036 7 6 .. 1.092 82 5,473 taaiaWsilBT (0575 2130 9 Va S& 11 --- 2Va 56 36 47 77 14 2 3330 16 477 933 453 14 4V. At 44 1tOT2tT7r.-36.645 44"V 19 .61 11,071 1.72 20,195 26 (28 254 19.406 ia 30 27 oWa 39 24223 330B 7.096 34 1.41 29,6S3 41iV 2,050 3TM -- 3.74 43,542 SVa 1.73 14.177 28 586 247 12.996 Im Htm 8 IVa 29 PdeCaie17 3 -- 23 aeaa(M2615Va 187 Meu 524 22 t"m 8 13 1,488 460 2226 mt aMsfk 2Va B4M J 25 3 (06 671 4814 4V 2279 26Va 41 621 14 Jt 214 470 9 3.658 4V 444 616 - .02 - 718 10 (62 19V 1,001 15 44 425 2V JV 1 24 Va At mt 4 mt 11 Ctfrencv Pan 4294 12V At 0261 .0261 -- 1 Aiaanat Auana Balgun Brad JVa Bnan Pound 5605 15703 Canada CMe Doaar .6836 5498 15845 8831 401833 5.100 44 5352 4352 37V 12" 6.079 45V 223 7 15.679 23V 185 4V 4918 6296 4146 1 Va Ve At JVa 9 33.862 20Vw2V 5261 J ! 62(Va 17 6.168 -- 81 61tV 11370 23 Va - 93 4327 8"e 5.452 44 282 21 Va .1 -- t 46 I (0 9.794 13 - 348 25 At 6674 14 (211 19.661 4 414 At J --1 24 -- 8 At 80".1H 8V 37Va-1- V 44 At WJ 47941 37 22 11384 S7 -- 4 .03 (.599 25 M 145 5897 4 Germany Greece Hongkong Itxxjaiy IKM ketand 13 6561 Franc FM Peso Va ft Yuan Cokantaa Ommirt OnancanRap Ecu Franc - 13 Sctaang Crana -- TV 25" Dcaar Israel taty Japan Mtkryta Mane NeexMi N Zeaknt Noraay Peru PMpn Poland Poraxjal fkaeai son Pan Krone Peso Sun Franc Mark Dracnna DoHr Font Fk4X Punt 1.0010 8479 786 801929 .1208 000545 .1412 j0827 800087 .1807 5378 4)03245 .1288 042 4X231 Lia 13328 2443 800542 Yen OOBSSO Sfiekel Fanagt Pan Gtatax 2831 .108428 XI785 .1208 .000551 .1411 4)827 000087 .1(03 5377 003230 .1288 0042 4231 133(0 2443 000643 808588 2832 .108887 J4775 Dcaar Kmna .127 .1270 3010 3008 NewSd Paso 2ky Etcuao Fkcat son am 2587 805248 4)413 13sim 2(87 Payat Ooaar SoAtra So Ham Rnl .1838 Won 800828 Span SmrJan Saazanid Taaasi Fteela Uuguay Venuel S470 47S3 5284 SauctAnb Srgapore "Haaand 1O010 Km Franc Doaar Ban NaaPato BoWat 5885 08321 .11(8 8633 8310 .02878 4)870 8016 5275 am 2804 005248 4M13 134900 2887 5888 .1837 800828 08324 .11(8 560 4)310 2680 870 4016 9990 Pm ( 24 1514 4 495 8 317 857 56 890 3 897 2Va mt 1,060 21 JVa 2Va -- 26 .. 17 13 5Va 544 11 13 T 2693 t2 t 1257 - J - mi 6 so 3 At 7 Copper 134772 Copper 3831 18220 8311 15080 51745 82773 181650 7.0831 74)852 1686 11475 m 82228 18802 303 20 7.7609 23892 43250 .7504 48B28 184354 11656 38005 (3968 20(07 18825 78380 3322 asst 386 19083 242300 15 96 1147500 823(3 18588 30878 77810 24022 43200 .7486 44X41 184182 38000 (3750 20(42 18(67 78710 3324 .7397 18(85 6.1105 (0 8397 15308 3228 3733 115000 6128000 Gold Gold - 5435-54- (25630 peril etna my ol. -- 8255.10 toyon, .. olearared. Handy ( Herman (only da NY Marc quo). spot Ph. 8. 148 toy ea, N.Y. Man: spot FA Mtnaay - (1 5080 par 78 1 Raek. PLY. Plseman (351 toy ol. N Y. toonaao). Ftxtmna - (354.70 toy os, NY. Mm aprx Fit --na n4-n- 0 tvalable ojcm. Svor-(- - ni Money Rates fa PyamRata 880 450 Fadfiaita Umi ( Immmrn PnMoaHaai 1 00 450 580 48375 453 453 455 441 54)1 seas 384 37500 18983 81035 15(21 2kic t).. - (81 D Cattxkt U pax. U.S. daearaaons. - 7430 cart par .. ny. aan spa Fit 116.70 1(058 242400 .7413 1207 . NEW YTJFK (AP) Spot nonktrraiBmelalpnMFiKlay. Atxninuni 643 cent per Linton Metal Eton. FA .9990 15458 15434 13 055 3831 18185 8368 15070 51645 82778 183500 522 568 582 158.13 833(6 15248 3228 37.17 115000 (122500 525 525 554 587 2 1207.40 PMLJCaalefFaaB,11(i mUmm ItanaLyac. Fill Mty mmj yat: --ft - 49 -- Spot Metals Cut last USSEqw Ua Prev 4Va .65 Money and Metals Market Foreign Exchange Ji 4a At 639 77 3 39 201 4 4ft mm Jtta 8 .1 1 J 567 -- 5 25V 29?V 25 mtttrm Va 76V .44 C 14 At 135 S83 28VB rm 4 JVa 167 20 570 46.030 OR Va 2 1818 ... 5827n VDCCai WBMt mt 86IVa - 41V 665 10 6 7 9 At At 57"a1Va 80216 49 -- Nk 7 12 --Va --1 5,138 II 81 At mm Al 35V. aat 136 1.01 - At 26 Poaaan warn rm Va 20 Flm:ill2 Mar ( 1.08 52 eaksasl Ualajtel WCal Va 4Va V Ult 4894 725 12 1.17 29 Raa Va 10 3V tVt At 11Va (4 53 mttm 4t (14 (02 (Va 527S 10 Hut JVa Va 11 At 6,197 28 tagil0V 6 Ja 23Va 636 At 53 6 Tnaxaaaat 16 Tisaaaf 6 Teaaat 12 28 U7IIX. 17 me 114Va 4 7 27 TWA Va 576 10 4 28 4t7Va .. -- 24 83 Ttanaaj Ttaaat At 10 16 -- 1.04 (PFMl 27 27 (Ptafaa 3023Vs (PTaata 4431B 74 Cltt1l34V! 11 79 39 234 Tana J 10 476 k 371 At 29 tStfyi!921Vi! At i8 8 3V. 3 lllilaPk26'15 2 (usinKUr'a (PM 142 92' (PBM 80l51Vfi Va -- 51 12V 7 2 - .46 56 OattaaiB21 Onaaaji 18 8 Oatrna KOaa1l15" FIX By. tOVa Pllllllll18V mmiM 4,160 1315 2 -- 71 tram tuait 2 574 4935 30V 16 21' S"a 73Va 38 Va 3247 20 14 12 mAm 11V - 10386 8 27 S 10 nmmwttmA& Nbaal STia 56 -- 182 - 53 4 ft Al me 1,061 1.780 76 35 63 tmafl 13 6973 80311 - 53 I IV AIM 45 --14a -- 20V tMetAkWa 63 -- 17,475 VkeoaStajV 43 584 4,512 25 7"V 98V 30 1.882 34 46 31 8.597 9.424 131 (Va 13V4 WAIfa77 43,135 3228 -- 3a -- 17 83 60 At J .02 maa 16V it 33 7295 26Vt 12 2 aaCaCOtr 7 kkaan 25V Va (347 6555 1"m H9Vtt UMiys UOoatt Va 1316 4 satliiilll 56 - aac 4! jmm aVtasa i At fm TVa -- 14.949 15Va 7 J32 28" 1 laMtj 6V. 7' Va 48 6 74 16V 3,671 Va 541 2Va) rm 30V 628) -- 1.09 1 4280 198 IK 2 " 10 11319 Btaaai 1? kepacaai im taHayti 34 tajsOp SI 16 At 5.620 7.451 -- 32 6877 47V .69 5te 3 KCaam At 37V 17 18V 9 .. 16 45 67 4t 7,014 1.19 -- 97 139 Alt 17 3 407a 6916 VUrtM 62 28' 28 348 2 272 242 6,923 38 VWX 7,179 19 any 33 587 1 Va 13 56 Uakaai 47V mt -Vl 4 71 12 6V S FisTNxta taflCa 6 13 GaMTm 12V IVa 191 .44 19V -- Al UAL Flaalim FlllUa) Oaj 1,196 UMTtdll 13,148 77V 41 7 wnsatual 91 At X8 24 66 Hmm M an 12816 32 38 Im 10 Waak 292 132 96 29Vs18Va ToyNI Ti .48 -- K a 46 10,760 45 37 481 28 NC nc .75 as - M USBtaop a -- 13 31V. IV 48 7.116 Va At 80Vil-1- 17,092 649 .02 07 17 - 30V 11,460 48" 17 9.532 m as NC' II you wish to add a stock or mutual fund to our listings, please contact the 8usmess Editor at at rtmtttU-Uatax your request to At -- 03 m to nhKmritlbifamm.m -- V 32 4,797 7261 NC 2 ac 3 Mt 244 IS NC ... m , m - NC -- ' sjb ' ttr n " .10 11,731 31 RliakAai me At --V Tattapa 3Va 1,823 575 4j43 6" 2837 31 235 5V 16254 13V 1.100 V 32 Htaaaai At irm At 61V 91 FAaaPr JVa -- Va 7,721 TH aa - 58 ... -- 1 Or 157000 23400 .76 NbmOV 2 21 5400 -- .13 6V - 3V 108 At At 16 aac 427 .14 TSVI 22 57 (44 73 Va --Va 56 4 1X05 447 -- 31 7Va 38 22V 73 TV 89 2 mm 27 faaatf tkxaxtl 76 TV NMCI ate 1 Tijat1a30 11 16 1 At 41V 39 At 18 933 482 3 2 2 9 44 wtaat im 11 174 83 35 1500200 .43 342DVa 140 5 20 -- M 4 161 4702 531 2 a 6 - 57!s At 9.441 vm .. 2800 26 MAnj 26 5.194 226 15 91 6V 50 7.156 11.180 316 -- aYUTelja22 145 -- Va 5 50 27 7,612 1539 4 It 26 1,011 -- 1.04 4 5V -- la12760 -- V 63tVa 12207 1.186 3 6 8 36200 3219Va 34 14 57 19,090 77 82 16 Ce0cet(19 sac 3346 22" 10.105 -- 61 6" Tatnorla Ti Aroam 4.177 4 15,679 :i9V Cartryname 11856 14 13 64 At Al At 58 46 24V -- (.739 (6 12.003 10 -- 1373 17 1.71 Va 44 31 -- 1 9.303 -- 6.969 vrm 1V 126 -- 4240 5.019 ( 38 1 36.970 4303 06 Ml 24 31 37 15 ane 331 22V 9VcVk 10 4.596 At 4850 12 At 166 -- J -- 1 YZ -- 1 46 15 12 84' Va STR 62 32 R27 Va 7V m - 13314 79556 14 32 JV 7 14V J - 4.750 88 - J4 .03 NO 22S ICS XS i, SE JVa 62 29 13 17V. 10 1 10"-- S 20 2.834 34 ant 522 11.528 11 --Va 12 S.353 1.69 6 52V. 6242 6PV. 4,504 5 15 TraSyA 55 Market 27 1.14 At BJOt GUV am wus am at , .3) . 94 . 03 - NC SB1 IB 11 03 . , 01 SB S) n 1.22 as .31 .11 EPW 18 -- 131 NC NC . JP aC 1 . . .13 ,tC .02 1.11 DTCT At - r- .57 M 60700 32 9 JV 13 20 46 26 57V 3 - 02 28 24380 , A M CMXK .95 5 68 - 60 11383 1 28 aa 98V1Va 43.286 13 7200 O CMS fflXS tVa 46 J 'Oawr a NC CROE 04ai At 46V. 39000 .06 CVA 29"1V 18'V 463600 2.16 268700 35 12 1 .,g , BURK nm I 1st 45IVa 194 187 -- 513 -- 3 .61 85 2 6 776 WWW IM 6.596 4 17 623600 Va 20,366 10 10V 1.17 157300 31 91 20' 36 JVa ATCfOtt 10V Al me t 1.68 - 89 - .41 26 epvs .13 10 30 2154600 - 6,265 21 9 134 mm -- 30"-- 27 17 -- 2 223500 1421865tO3 SVs Local OTC Stocks Va Va 10 An ka ANC 316 me 96 97400 375400 10 -- 12 10.92 122 21 10 35 1. 09 1049200 TV 6 5865 TV 22 tkaalAMt 23 BeUath 14V lfONa57 8oratCSo61 3trm 16 27 22 16 s 39 169'421 31V 40 69 4936 4214 19 5331 101 14216 46" 73 25 4 .66 7 859300 13 41V 11 .03 20 129 126 16 4 66400 15.002 thcaatrt 23 24V awa 25 95 5439V 28 13 At 10 91 1136300 51 41 23 10 5.404 BvoeCp 3000 10 1.91 - 44 51000 22 Tctna 1.063664500 At 1.17 23 - 7 -- 1.15 04 4V 7 274900 11 26 16 1144400 26 2900 99 At 1.69 332500 2 53 13 66 5 217 4900 1.31 57 41 39 2015Va OMAIrll BvfftTmt 6 BOO 66600 -- 21 1 At 1136400 96 21 Va 62 S 13 14V 13 06 16 25 aas 56 339400 22 64700 3i' 19 387100 11 7Va SMtCp B4, .67 -- 1.01 37 22 31V Htm wmiM 75 33V 19 37V 411 90 30 aft Im 5 24 - 6853 4994 4329 13 "MtG Ratal Ratkla OtCIH taaaa a 67 3V 40 At - 161 5260 988 51 40Vs 25V 254 30.901 6.26 31500 20 33" Ctana 4V DJU0aal12 10 10.39 S6600 25 437 14 55 646 22.79 30 -.- 69 -.- 28 73 Chg 22.08 1.36 12.20 10.85 10.80 39.43 18.95 2.23 1666 15.57 .30 -.- -- 3.11 Va 230000 20,924 CoaaTck J 52 7.96 -- 4.03 7029V 804600 23266 Va 17 -.- -- 3 -- 34 68 07 45 -.- 44 -.- 20 52 .6 16 4 CFCi CkaMl3V CoU 9 -- IV -- 24 -- 291 -.- k Chg 18 84 7.37 2.78 7.23 46 9 24 62100 192 176 453 14 44 12 14 6 TikatHa 14 Titaalt 7 232 Tnuakatt 51 7 94 86 36 TetSyta USSRka 17 67 USANn)46l1.13V 3 15 9 35 53' 51 Va IS 77 CeaW 1 56 7.543 35 eaanjP1e60V42 65' 40i 48 THeTtcR 12 5V. 32 74 15 Tamt I 112 Tenfold n 39 21 .. 51 20 (Com 100 Co S". aOnM 23 8 1.19 26 TtKoMa 41 TtBTatta 29'4l9"V .47 Tome 6V 2 -- 211 10 5 1130 9 105 t 1 156 4Va 4,766 1 -- .62 6Va 74 17 4 158800 34 4 1 26 Am 5 707 -- .53 -- 23.01 YTD Chg .14 1637400 54. 39V 39 25'1Va 163288 nmnU 44V 15.126 21 37 4 20V 16 1.04 37 -- Va 7 3 2617 14 5 74" 19V JVa 3 4" ! Jf At .44 tl I Is 32 44 46500 36 Va Va Va JVa .76 tUudt it 16 6 toastf 7V 44 -- 10 15105 7 TaeoCak 1WV1. A -- 1 80400 53 21 tM 73000 80" 27,636 30 52 16 80V 0 1.64 AMEX 36IVa 17V J .9 196 Ktsateos3626ia 39 16 6tts 1.51 152000 Vm ekmT 25 37 at TV. JVa 4947X -- 1 16 17V 23V15V 62V 18V SPmmi J 1 30 7206 13 X 18 UtrtaoR 4 839 29 .. 11800 621700 2" 7 V 704 IV 6.741 18 13307 33700 2V 35 43 12 927 an 7 Hmm ttnaxi 134 24373 (9(1 -- At 18 16"a 02 137 5 aattCo31V 59V 500 SaNaity At .47 3412Va t IMCeacVV MUcai 16 15 53 KatM Longyf STR -- 4 853 66 At At 40 614 42 RylPtlnlBSl10 56 129T0 99900 99700 39V 65 RoylDat 20 va 1.2 21213686800 17 1.051662300 -- 44V 34 TV 46 2,661 19 32'8" US ANA RrtCan 6.314 it -- Btat II u ttnoeaP ... -- 5 10V -- Va 24 Vm 4 19V 32 5 26 4.546 Net Chg -- 58.26 IM 10 18V 1 At 6300 19 122 52 67V ttm 1.6 16 4 6500 RtSaa 27 12500 599900 4 76 6337 51 aa I Ut 23V177a 4 3 16 478600 Vm 7 laaMck Sokctnt -- 1 82 13 ' TratMel 77 47 -- Va Va 6 86 27 Va me -- 13V -- 5V 9 ltaajisEa29V 63 TSIkMt 24 20 9214 1.53 11V? 21 36 Fnda iamGea 10.344 V 65 25 4 11.355 ... 1T3" 8yktEn PfimiM 21 team 4.788 7TV 13 120 At 53k 90111 5395 5577 25 26 15 4816 20803 13246 - 11 rva 75 9 26" 6,575 .. 12 Ct52 13.508 127 13 17 10" 182 21 -- 10 7.669 -- - 73 102 79 18 98 4 -- 1 807 .77 76'. FraniCo -- 95 15 3 FonKp me T 37 6 30 1" 46 64V 1111 14V 42 5 1.907 4.9 --1 4166 4297 6 764 41111 ... 3 06 67 17.623 4.611 390 ... TV 50 5V 20 2 6 6 ly At At At 424 54 9911 etai99 11.104 100V 23 5371 213 2.88 56 6.070 5 7 28i ! 85 32 13 me SV -- 1 41 4 tl9V 13.505 19V JVa 24 12406 13 .72 29 23' S 4Va 72 10V 18 30 48 465154" 18 120237 6 It 86 22 taaalTc -- 1 RakOtS 45 12V 16.858 167 6 41 1 6 75 34 50Va 79465 9916 I 117 36 2 77 59 J 19 81V. 8 48 65 12V a 52 s35Vc At 6 186 5945 Va 32 16.896 -- 1 At -- 23 26 10 -06 106 It 4Ss 09 -- 33 56 0aCait52 7.022 18 53 225 1.43 58 5 9 10V 31 19 39V a At 14 9 5 4 14 6 432 -- 1.39 9 46 37 150 76 36 39Va 45 10 7 24 1849 9.724 24132 6 757 123 -- ane WH-f- 3 54 26 ... 62 PrvBtat Piaxka -- 2 16' 8 PncoITt 5V 72 14 22 Pnatey PnvTrvl 6.316 99 11V? 24 -- Va PQR -- 124 46 16V 28 TaWSai Jm Jm At 20V 202 11 27V At 5.711 WitstweSOOO 434600 72 -- .4 32 FtacCa 9V 261 ttovBea ttFIPECs EvaSat 7.644 5.683 Nasdaq Composite S&P500 Russell 2000 JPRBf ji 13 27 .4 2 7 76V40" (kyTol EotOI 19 --V 10,910.96 3,381.49 320.99 638 87 796.29 2,692.40 1,356.94 448.38 12,435.63 LJcries Transportation 3"a "Is J2 12 2 78 33fa 13,002 35" -- 18 lakjtytls 19 5" me 15 - Mnet im 3 SV 1 86 73 enc 1 24 Sn ft 20V 2.074 37 18 - V 5 610 52 J 62' 87 84131 At 12 317 20 -- JVa ane Stat ttyWal 2Vs aTMCfOS 51 ( 144 Raaac BMaf 3772 511 1O178106 15 aat 6.526 18390 371 30 13 14 5 1 199 115 14 12 lVk Va 12372 26790 40 4 73' 14 1 64"V -4 6255 136 toaxx)49V( At 6170 V Va ... PaaAaaal Pndynea 31 -- 1 49 12627 Am 19' 20 tO'27Vs 13 27 4 PakgTek V 16 56V 4.939 41 hl J 6 526 61.752 35 50V t 4.786 01 Al At At -- 1.46 3 16 V. 2.65 taKfatTeo79 -- 1.16 - 38 4302 92 33 257a -- 113 7036V 166 as 3 CevorToca Va 17V 64 11 - 20i5Va 24 5v 65 39 26V ConKe 3IPV 6 71 46 6.710 16 138 25 4271 ZftMPra PSvNal 52200 50600 1 56'30" KB 78 4.18 71 Va 24V 1' At -- 15 32100 16 2.09 38 Pmatr PtOCtG -- Jones Industrials Dow attrUk) 259800 30 -- Va 61 36251 ... 1.03 52 46 7 42V10iV .47 31V 229 218 17 T'l 16V Content 12 P1kjnaCsp29V PkmHW 39 20 -- Va 2 34 4.713 -- 22 70923 -- 121 StarTek) 14V. .9 41 -- 1 4301 39 70 PnaaVx 40 " 15 23 30.203 PnttoD IV. -- 25' 25.316 kS40 Saw 23 JVa 9234 5588 41V -- IVa 21283 (2Va 9292 77a 39 20 2( 87. -- 30 2V1(FV 22 659 724 15 18 rm -- .5 9610 .46 31V 33 51 12 1167 -- 16 -- 57V 1 99 5.013 IV 47V1a 41 6683 30 11 20 -- 1423 13 17 Wl V. -- 71 atkAat JVa -- J - 2Vc 2 ft PnyCor 4 4.576 3 NtaAcca Ondtt - 83 12 28 5.140 15 32 15' 61 7.116 30"V 12 987 62" 57 417 V 23 ane 64 -- HUM 44'f'a 23 7U 30 1.052 6.994 1.45 6.584 55" JV 4 383 467 1.37 10 16121 117 -- 27 2617 " 36 10 12V 4 - 17 14388 274 83 -- 182 -- 11 TV 2512 " 20 58 59 66' NAN Corp 1 11 21" 18386 .124 VI aMylat 2687 40V IVa Al 216 50 28 -- 42 344 050 90' 67 4.836 24V 10 66 cm -- 18V 5.102 Name Dow Jones UWities NYSE Composite Amex Index . , . Last 42 25!' At 43V 4.636 -- 1 AanrT (alltrdal BMl 2 98 27 50 Al .17 27V 66 38 351' 38iVa 2.329 15 aavkia NatrUat NatrUi OttOes Oeakttd Opiiaaa 32 11.130 43' tt 7.410 5227V 30 Panic Am -- 483 -- 12.315 1100 me -- 80 15306 3 42 25 PnarUpJ ktPNY 6 433 4 24 PSSWltd 64tVa 5775 5466 16 123 87 332 56 35 42V PepsiCo 65.621 7 10 S47V At 14S 19 439 58 9m t 45' 02 4,315 ... 6 FWBOSl 1811' 19V FpIBotn25 --2 Htm wiaattai Im 15V 53 55 12V 1 10.330 51V 4.768 5.033 23V15t 60" At I021V 39 - 7118 133V WlHS'lt 221 Nalco en 13V 15.565 19 14 PactlCp PPrfT 68 56 3.91 8 1727 V At 12IVs 38 Va 16.734 74 33 23" 10.623 26V 5.291 4.240 S3 4.656 117 27 10.462 Va 182 183 -- 232 189 34 21,774 At 29 60 6.792 .4 11V 29 1.776 18.374 65 At 5.564 50 GlECp35i 37V 21201 14 13V IfCO RJRtrnn3328" 35 8020V 26 42 .89 me At 10 PQR Al 102 96 18 22 51 aantrn SkcrnT tanoVUt 10V 7,090 9 OwMr MB Fate 297 Va 6.281 17 V 301 338 At 19,723 37 OimleoaWV Onalas 33'.17V ArdsnGra 51 16 66 473 7,400 30 2,28218 26909 462.69 554.70 1,357.09 923.32 303.87 8,620.80 V 42 202 27 11,252.27 3,797.05 336.03 663.50 821.83 2.874.92 1,420.33 465.80 12,976.99 72 40 6 39llV 24 69 235 Low Opening Prices lor 100 stocks of special interest to Utahns. mmm BSat M mm Im Hmm Mm IM 21 7 4149 30000 20 44 2 3 843500 SfVa 67 4"V 14400 TVs m ... Alpnat AaaHfck 77 43 267 630200 73' -- 136 11 29 14 12600 Anted -- 4 19 INDEXES , York - DtaTck 7.847 44" -- t.OOCM. Stocks of Utah Interest New 29"1Va 6.236 , High Chg ane 50' 11.078 4V 46 -- 10 OeaanEgylSiV 35 31 MMtJ 17 At 12 4,773 14 PukHsm 59 16V 23V OaakrOat lemOn 215 163 OakMs OcdPst - 72 35 22 35 OECKd 6fV 31' 53'421V 2V 234 5.543 Mueor - 7064 a 86V 17.307 74 26 1 18.650 27 Va 11,162 IV 1.414 At 43.749 tm 88V 1,573 12 181 55 2iv 8563 3.355 221 9.542 13.507 17 OlteDpts 0ffleaaa15' At 47,670 56 10.042 57 1.42 V X'm 10V 6 72' 22' mtlmbiX1; akmCtini28' At - 10.287 30 -- 1 ane 32 25 PttnyS 42 1?V 688 65 Va 6.733 30 At 49V4 17V 6,494 9.497 35V PKwt At 29V 87 At 36 885 4827) 4.673 MNO 52 31V At 2ETVa 106 139 13 Hants I ane 9 5.110 4737 96. 30 -- IMtnist 25' kadtmie 89V BUInBks 37' SOslln 9 -- 6 43 17 5 67 KatW PatC 16 78 -- 17 V 7914 24 212 1 23 12V 109.012 49 USUi tatoaaV26V laina1cl8IVi Skaeo 32' St 10215 1 llaBk(Trlt81 15? 53 26 33 MMon .17 29 12V 79 At Al 232 6 3 4 -- 'ft tm - 9V 18 6019 1451 -- 2 4434 20 -- IVa 4108 5"4 -- . -- 7 20083 38 72 20 aat S5 19 MNO - 31 16 369 -- 6 40 2"v 7.922 14801 At 10 94 -- VS 13 8080 143 107 - Va 5 942. 1124 7106 -- 162 90 25 168 -- .75 7 enc 19" 136176 aWIIek 46 10 23 -- 2 JV JKL fmn 49 t0 J08IMp177'31 105 At 53 - 67 29 22 -- 1 18V 246 157 31 411V 10.929 -- 34 At 6.226 227 18 13V unc 9.362 24V NtlSkM PNC 47 Va 5 64V 136866 110 sVtcaia 2 26 Its NovH 12V 17V NO Witt tlOCCMi BBPt Tea -- Vl 66' LoeaaClalTVc -- 13 46V 33' 25 is1 55iV-- 61 33 39 18 NonCp 1271 5.586 38V 41 1.842 Al 36 NorlrpG snc 49 19,700 Va 10 13940 9V 4 12.713 Al 26 - 30 36 22 -- 27 5.631 4 5.518 ItttTDt 100 34 40.772 2 .19 27 13 7.213 10,601 57 164 9426iV, -- 164 30t22V 18 Owners .91 - 29 -- 87V, 5.211 22.919 -- 1 31.202 58V m 31V 12 ts ... -- 1 17 .42 4 40 16.606 41 tyaAata 8.132 21 112 91.437 7.669 kanWi ... 2.05 LKhdSl56 17 99 Oldkant 55 NCRCp kaetecoGB22 l At -- 17' ... 4.539 2SV At - 15 Ve 6Vb ... .. n 34 55 Al 75? - 5149 -- 1.79 taaat 35s 8.413 " 42 15 as59 61 16860 2.94 89'-- - 24 10483 64 34 6951 10 166 -- 7 86 2 12 14V KLATei STJ 22.937 207 63 J 3 10391 6 097 -- 4 1 -- 26 2.51 97 UllyEH -- 32 4.929 7' kaajntCo 4130 4383 22999 6494 7 JaatOata29 25 me 27 4.048 33 427 0 27 19128 53 -- aa 22 At .96 -- 1 31' 03 14 -- 16 12 4208 ... 5 18 32' LlbtyMAsSr V 11 9 71 5249 5.546 102 -- 183 168 627 201 10 53 2 .01 2.41 ... 22 ti 4 87 1 37 113 19 7 301 one At 23 44'1 m -- 72 18' 2.929 6.126 159 BMl 5' 57 36 - 78 9304 692 -- 100 14 taoaaks kajnat tartkiea 7 Kona7tln45 kregars 34 - 56 62 3 2 14 22 16" n 3 2 6 am At 3 -- 55 145 S1Va- 68 .1 19 56f 25 36 4881 206 31 lyeett 6V 67 .36 6 kaoraa takaaat 21 40 986 4.499 4.935 25 .96 35 37 kittgntfl V 25 1817 46 afotet tttrntl 7V 23 64' KlngWM 33' 30 BXaoretJIOOV WiiVm 6.046 7232 MGrpt kapCnl 4804 16 -- 12' 145 1?V 65 138 55 DKCaai 116 .. BMSyss Va 11ni Al 5261 -- 31 4.647 klC 6.466 t.31 32V. 24 ktyspen 1.1 7.038 ft 2235 22 10 aBDMt116 Nonas 147V -- 12 4 307 44 9202 6875 2 3 (330 4092 64 ... 9 21 24. 20 14 4.942 5V Uaaaai 13 749 21V 8.364 ... -- 1.57 46 35 15 38' 8V1Va 15 Block ICO Con DTCerp 28' 33 Koicorp At 36 269 26 35 9 HyptnM.36 42 Kollogg Kannmtl 22 19 185 5.852 . "J Al 316 44' MoStfw 62 33V lteaCp34 166 Nokttt IM 5.360 At 661V 73V At - 31 6.639 Hint Al tVa 3fV23V 23 66' ItCtyPt KCSoe 11' 5.637 51 -- 20 25 60 KanPtplP 2 - 303 70" 11 17.. 11 51 36 29 At 4Vt 291 683 42 7324 -- 18 75 At ane ane sue 33 14 98 24 041 6 14 -- 103 6 UaaaTl 17V --V 20' 85 7120 52 Am aae 13"1 15 4.581 Nona 43 19 34" 7 11 - 16.623 .66 aw 0 -- HatekT At 4? 16.660 97V 1.05 103 68 JohnJn klMlt 18'V 10 ICNEngrt34'12V -- Va -- 21 10 ( Vm At 3.735 551 33 9761 -- HoofWtl 33 HaCttyl13V 34 HaMfak 4V, 56 K L 406 233 J 78 Bxaaaatxsrv a 161 ... 99 13 HatrPc t4atMa126V 51 Htelail aMnlaea 67 W(Mpdn49V 7 120 - 54 Hot - 41 -- 8 33 6.043 9 522 20230 21 41V JettFllot . the financial markets or to make a stock request, plasse can business editor Nancy Bass at (801) or nMastRxa)dBMfia.com. 14.144 1.19 1.420 1.9BO 1.200 1.20 1.140 '" . ' 1 .OTO fortnre information For mm Womwion on At NoailRub52Vc35'' . - symbol to date Year 25V aVMnatat 30V 7346 -- Va Htm mm IM Vto Ticker 1.155 26V 265 .os -- 030 161 EmI 8 16 GaxTalas Glooaa Goinati V 1 rs At 5862 114 eat 6 10 GkiaRnd " 64 69.642124V 11.444 -- 1 - 729 17.340 26 Im H 4Va 36 31 2 67 SM mm 16 - 98 OtMCni 1 64' At Vm 16361 5.383 79 7 46 268 t5 8 2 11 107 1811V lVa At 24676 59V0Ve 04 73 ane 56 75 429 694 -- -- Va 35047 467 23 u 14 309 TV 104" At 35V 64 --V 7a 13953 1 At 27 16 58 15 53V - 47 31 1126V 21 11260 6 18V 32 3bm-- 66 V 56V 204 24 n23Z4 - 6 033 27V 13 24V 9 005 259 23635 ZS-- FtfltM 1036 21 1a -- 29s 705 .1 14 32036107& -- 4 3 13" V 36675 138.772 ... Va Va -- 4.104 12524 93 lt7135'' 16 5 12051 14 -- 594 9 5 10 - -- l 39 10116 347 11597 4 607 5911 79 -- 165 15 12 14 14894 28 34 FIEntf FMTM FkaAeea 4 8 161 EOVyCp 63 -- At 41 6525 53 2 54' DtMCICks 7184 keeetai72 18931 r. US 61 9 DoewnM 26 7" kaaaatt 6 24V 12.579 15 Otimntg Omm 29 199 -- 11' 55 20 DttCptrt FsacCp - 77a DEF Dankt ftUm 17 17 13225 66 -- 107 6130 4346 6712 5146 5072 7108 5320 34 Va 14 SCO 125 6 13 mnstk htywdE Jm 19" 15113 16 -- In 6334 7't 112 CnmCatln25 CtaXatPk 6' CuntM 25' 66V.1V 5696 13448 616 81 20 16 31 36 26.259 4 741 ... 17- - 25 Wttagt 8 4 -- 2 46V 18.147 38 - 4294 4435 6328 .56 7 HaaegO 30 Va 25 Narnawle 72- - 44V 374 8 633 7 9.869 14V 14192 37 18 3 13632 317 3.695 - 36 406 13492 lbdliOneS1'Vc337 127 41 32'Aa 16 -- 2 60 61' 113 tm 40 3.462 -- 64' 58)8 4.378 164 22 7.672 13.955 3.35 35 ' 55 M18'7 Noitm 34 16' 55' V 12 204 118 16 166 46 26 T8 19 7 Va 11' 5 Cosnni82 At HamnE Nance Hasans 40" NFlnFjde 16V 452 188 44V At 99' 41 61 111 7,524 25 37V 4.834 3.237 12' Gaailek Hartngt At 26 3 HwyOt64' HMK 2 II. 244 24' 25 13 84 .02 45V?22V 52 17 29 17V4 HrstArT ane 58 3.196 60V? ... 14 ... GTsknss 50' OukkMs 69' NContEa 608 7V: IW1 OoatanSn77 ane Kir OS I 45 aaytsg 74V BVj0lk.H7't NcKHOC96'li 9 aadPart 49 Al 75274 I. 684 86 gym Am 7'a JVa -- V 17,623 t1 2 ane 65 .69 151 At - 2- 132 -- 64 35 OooOOy one 701 64 17V 16V HBNAs 50i 761 5.590 Va 12.904 Otobal 63 TV I 129 213 0lU0M -- 54 At 16 ane 23"' 7223 142 Oa 4 67Via 50" fm 8 10 ... -- 8 139V 7310 4.340 7 58 3 At 54 At 96 Cylak OlMta At 'D 124 16 Ctmrntt 30 89V 34' 157276 8 13' 4 Catttitlt 63' ' -- 56V 6.579 56 16 16' Crtlt50 38' Al 31,374 115V 26 939 43' 34 76 19r 74 At At 22 8.342 ... 299 .75 117V tt 26 5.696 20 6.528 75.753 59V UN Jm 26" m 76 .98 48U16" 23 59' At 9.398 46V 1 85V 26V -- 1 74" 2.5 69 NnP LSI Log 9 4.786 17 120 rm At IMPsp TV 14296 36' n134V?116V2 OonEloc 48 Va 6.323 896 29 CnadCmt Conoittck 84V5 29V 31V IS 335 316 20 32V 5tTV ", ane 2 Ham 6 147"s-1ni3' 9' Comrgnta 57V Gaps HflFTPrp - 804 ROM 6.243 MauMps44 tonxas 10V GH 77 47 Al 19 67- 4351 5 8iV 78'46V QTE -- IVl 40' 916 1 24 60 57V 347 49 32 33 -- CosaiaTS39 aaaalle V 5999 167 Im CMtetpt42V liaiptBcs30 - 44 5.235 brmm R At 7050 f -- 38 15.201 7 21 13' Cknis Ckcos 69'. CkfttSye 65 GataeT GatTats 6752 161 66 11066 GHI 97 ane 14 10814 212 am 40'S 45' 2,037 7151 CupaH 5.128 60093 6 268 13874" Co! Coaxaaltio 4.715 24 1.31 75150' - 283 385 16 At 84 .73 26 19 500 56" 22V; 30' DuktEngy DunBnd At - 26 " A, 19 22' 31 ' Enclal txeftek 4255 V 186 ... 35201 bnamTs 47 Eanata 42T1 Am -- Va S 31V -- Vl -- 26 2.954 25 t 29''1 5.855 19'? - -- -- 1 16874 212 276 .. 72 16 Al fa 5 35 19 OMWF .. 40' 72 me At At At 14 3 7163 127 15 54 28 22' 13' 25 -- 1 --V 16 4112 -- Dam 3311 1 32 eWW 26 10357 18.697 31' 59 4 jm At 45 -- 5 7 76 DUpkiAa DanaAIrs 1 2171 6.652 31s 47 -- 1 - 24 425 rm 10 11296 56 112 t 5 58 31Vi CMPata 6A CMFf 691 66 329 124 29 044 971 13 CntOnaF 4554 17 4,203 43 74V4 EkJut 9 4 636 339 25 EtcSd 2 4967 6906 -- 6 4289 73 5Vi OtytnMud -- 1 -- V 13 53 3 31 7 70 125 10 80 -- 1 151 7 Ciiiaaoi 1 29 47 8 CanAcca CaaaeO Caaaal Cantjna 11 7 21 04 . At 556 20 8 339 6 109 46 10.408 24 59 1 14 7 nr - tT-- t Kt 509 1.73 21H -- IV 76 -- T Va -- 8 . 6 lr-- 7 2 -- 191 Bogtnt 25 -- 15 BWConc BMTcG -- 50 2596 80 024 24 273 6 At 3'1 13 8 671 Tt -- Va 131 22938 14". Oytoai416l 2 46"am 46 893 26 17 2 -- 1 26' 2493 karnalxain26 6 Mel 0& M39 Am 16446 2T1 -- 157 11 - 10 12715 3 641 1 aac 18 4211 11 r Jm r- 931 9 906 44 416 28 JAt 37 5V At 20 22' 1 53s. 451 54 21 6 n 71 12453 24"1 04 -- 5 40 ? 4 24 547 5926 11 67 me 6 57407 -- 102 2 25 t't -- 1 4109 16 11'n 38 30'l-- 20 152 lr DUnRsus 4 135 6 092 4 952 30V 30' 44"34' 18 75IH 873 10.246 20' 2216V CnlcUd 21- - 38 27 IZt n Aaai AnntT Bucsrt 12 61 5 4.636 Co4Jol ane 7 4 84 9 Cimgysn23 -- 5 405 39" 35161 61 9 30V -- 1v 31 4242 138 AMeTct 4122 31 653 9 323 28 20 7 114 7 28 11 - 353 84 56 AtystTcH ane 132 7921 31 11" 1 19 11 20 Aitltekn AntmC Atynart r-38 21' 43' AiWttPk - 36961 286 4 712 41 199 7 2.272 107 50 CoptWmn 17V. 6" CorTker y 5051 ApolloG AldentS 14162 25 395 4 - 141 6 29 AppHC 66 2 I51'- 602 10 Amis Anton ArtStat 83 29 Att 40 063 12 217150332 61 42 V 2t 107 19 AHrCnt27 at 10 675 4 15 40 m ,1 3844? 90110 AEtgOli2l -- 40W.1 16848 2 57 J'- AmrTrattV AUS 216 19 42 15' Como)IIEjl35'..24'V Connect In 21 15 86 24 17 lmiMI.7' . 9.443 5 903 AdFCm 4'i 2.614 47V 97 6!' 2 08 14' 3.06 15,276 7707 23 22'? AwinSKnlll Aucrpun AnanCpl46 16' AnRttc ConEd At Al At At 48 93 AgnBio At 26V C0KNlll57 CncEFS 43' ComiMn68 AtknMSy AtnUC -- Va 111 033 5431 31 25 27.942 CoDomS 15 58 058 32 10 -- I Accltm Acikm 26.517 56' 30 Va 27 .36 DuPont 8449 06 It'-- 5.997 ... DonllorM45Vi 9'a 3?' 43'! 573 14 75 ConocBal 2725" Conawo 46'21IV Canal 69ir-- ASttUttl 34 22V ConAgra Conoco n 31Vi 19' At tit -- 53' 6.763 45 15.312 24W 22,388 21 141.425 47V 5.13 2.11 FrsnkCov 19 5.506 27V At FfrtHft 17 Cmtl 21 122 32 4" 15 -" 26 0onlilljM10020 t ABC AOCTtl SO'- 20 -- IM 27V FoiEntn 58 At 44 m 8.645 11.496 322 m At 1.0 warn 51 'A DollsrOa 39 Ham 13 676 11" 15 26V5 Va -- 3.2 TV 42V Comp Dots bmm m mm - Market NASDAQ Va 40VS, 6V DWaras 1845 70 2.759 12.298 DPI At 22' -- .36 21 At 41' 161 56 CypSlffl 26 one 20' 51' 44' 46V 17766 At CmpUSA CwnCork 18255 7.622 31 195 KentS Al 42 .68 10' 1.38 1 351 4,910 6.738 ... t 283 1.01 At -- 18 to1 62VH 45 30 12' 29542 79e 69' 35 8.423 .1 V 20 5.340 IS461V 33 17 75 11 6540 FstUC Ftrstars Fisdakc Damn 8 942 xnc FronuCp Fruta. DltOttS 46 70'a 48'Vc 19 ' 57" 923 44" 18' 15327 33 50VS191' At 20't" 4 399 26' - 47- -- 1 11,136 29 490 7 57ii(37V At Dial 21034 1.16 141 FadrDS FstData 26 An 4 534 136 325 At 34V Dtagso 7 578 87 11 BleUHfl 6.806 68' 5.346 ane 30' 3.23 1' 5.073 47 346 18.147 1.03 5 349 4 15889 3.37 ,36 1 77 SljflMmKi 211 8 DttaGn -- 400 8" 30818 21' 49V 10 69 6267 209 61' 76V FDXCps 6' 21 128 aw 41 57V Al 22' 52 21 Vl 87 35 ConHngkl CntaCrd 83' 4.468 22V Enon 30' Content 8.297 26 44 32' CoooC41i 2.16 11 47 31 39 40 -- V 188 18" BSC Comdisco ConStor 8trV 21Vi ComScop ConpAs 6,287 6.742 -- ane 4 33 12 763 53 9077 07 12.221 8.599 1.21 At 31V 82 3' At At 15 83.272 25 Cokfils 52' ColHCA X'k 2HS 61V 8" -- 1 WH 11V 5666 21' -- 7.072 64tSVa 5675 ENSC0 Va 30.381 24.638 13 73 CoctCI 85 411 EnmOG 09 - 287 .67 20 tngrmat aWs - 411 11 23 73V Ingerfld -- V 26 19iV m 8t 25,323 78 tVt 20.741 70' 271V 23" 18 CIsytnHt 15 76 ClarCs CoatM 43' OtntCp 54" At 5s 56 14 12 'a t 250 68300 4.564 1 19 .V4 -- 0S 1,77 At 13' 29'-- 4.311 Va 16' 4,763 57 -- PEandPPE Emu Hmn JMtm 75 NattCtty 39 IndoTal 1 At 22' 461 1 27 53 DOE -- 41 47 5 072 73 8V2 51 Cklgvps CiaUtn" 2m 517' 91 EnoJCp Enron 61 4800 4.74 35 DlmlrCn108 43 20581 75 16 107 7 59"7 43' 223 BelllStl 050 -- 15347 27l 2H10 65' 26 Ctvmst 91' Chtron104i5 Clnn6fJH26"! 39' CtNwgi 46' 105 6125" 11 -- DEF Jttj 13085 5 4 24 - 17' 8C BMlMi At 295 7 81 76 52 MtSuy 46 19386 3 26 24 55 All 287 44 n 2 -- 33" 149 124 36' BkolAa SkNTs 41"1 BmlcllO 23 Jm -- 3't 732 114 10 14 28 BnkOl63 4.874 "a -- 46' 28'" 301 6.257 12 15 41 9075 355 73 35 B.HAM one 10 340 16: BtelOclu 25 581 13.189 32 Boll 41 09 25 BlkrHu k 146 BJlWMss32"i BP AnC0122!s BJS -- V X' l 59 14 CocaCE 35 8605 73 M " - -- 4 7307 45 1' 73" 634 5 68 2' 135-- 7.842 6,628 31.935 7.791 14015 CkCtyCCs line -- 2 173 5321071-1- 51 32' '- 39 381 -- 4l - 72- 17,188 12 21 Jb -- 2.1 3.11 ane 46Y2 6.438 83 -- 491 9Vc 18 71' 66n1l 46' 4 15 30' 67 In Va -- t 43Sj 6 490 6'l 152 CMdsri 22 CtnSoWst30 -- 34 4 91 70V443'1 AmlntGs 19 17 31 35' 64V 12.450 292 38 55 444 AmTKl 17.778 17'n 51V17V 66('39V CnsCp Ctimpln 30 479 EDS 10.474 11,462 5 At 12.825 3116 401 13 1.195 27H 6.257 1.54 5 174 12 3.336 15 61 At 31 BtSHm Jftwn BtCO 58433 21 44 24 Of 6 967 9 8r60' Wist 95 -- 20' 29' Elsns 84 4 67 EKodak -- W 148 145 -- 411 28 36 ' 10 19 Catafplllr 59'! 94, 23' 36' "a 24 EEXCps EVCs W At 8.692 54 132 25 32 341 29i 59V ' 65.220 53V: --V 96 IP CmkW CampSp 59 .12 B3' m 662 10 60 35H 8.445 6 34' Carnlvsl 5t'-- 12 16V -- 47 9.317 Casltm CapOns CsnlnlHs 751Vie 23 Ham Im Of 7 038 49' -- Va 8.435 3 36 53 IM 89 -- Va 23 45' 48 966 7599 2 43 29 44 16'B 21 231 29 42' 729 9 390 7 J 54 CSX CailOolf At ?15- 29'7 l -- 11 33I6"' AldWntt Allttra 55 68 44 AWSgnl 8 835 27 228 26Vj 20' Q CVSCp 7800 . 114 - 57tTnie 5 014 Alcots Aktfgn 29 6455 59 827 69'fl 49 1.037 21 164 33 Allfrad AKwIin Aleto 1.11 Am 2 33 50 AMD 25 4 - 71 626 18 ATite AMR 844 23 59 CHS 2 88 Wik I Of 0 5.851 30" 2A16 MKGIe Stat wm 489 7. S1SS Nat cmw i.sar.i 4.M).avt P.chang mhjh f.SSe.M jUIIM in Ham -- ciom aJkfa BOO i i T1ttB OIWll - - KNPhm 3613'V i S1SS 41BS e.ooo o.aoo a. too a.100 BOO Dividend and Yield Source: The Associated Press. Sales figures are unofficial. The Hew York Stock Exchange 11 .TOO - greater than 98. warrants warrants, man ii.oM.aw fo.aio.oat uw io.aii.7T t I Earnings per share dd - loss ki test 12 mas. d - New Canadian ( Stock prica in U S $. during trading day. n - New issue m past 52 weeks, q - Closed-enmutual fund; no PE catenated or stock dividend of 25 percent or more fi last 52 weeks. Dividend begins with data of or stock dividend split hatted on high ouring trading day primary market Unless noted, dividend rates are annual disbursements based on test declaration, pt - Preferred pp - Holder owes installment(s) of purchase price, rl -wd - When distributed. i - When issued Rights, -P Stock Footnotes: oc roundup 11.100 10.000 Rotating Fields Ticker Notes. The ticker symbol can help you get information about a company. Two important uses: Most services that prcwkte Sock quotes over the phone require the ticker symbol. Second, stock brokers and analysts can recognize stocks more easily with a ticker symbol. Generally, ticker symbols resemble the company name although some -BUD for Anheuser Busch Cos. and FON for Sprint Corp. - are more related to what a company does Tickers on the New York and Amex usually don't exceed three letters. On Nasdaq, tney go up to five letters. The names you see in this paper aie abbreviations of the company name supplied by The Associated Press Overall, AP tries to use an abbreviation mat win most cioseiy match the tun company name. g - Dividend 176 Unchanged 693 Total issues 6 New Highs New Highs New Lows 70 1VS Diary 222 295 Unchanged Total issues 36 3 ($2 or more) Last Chg Chq 3232-11- 32 -- 75.2 Diary 1.001 Chg 38.9 32.6 30 7 1'VS2 Vn -- 9.5 Chg 3Vz Diary Advanced Declined Chg 5 eV Name SunriseTn Pharmanet DTInds Last -- Last Losers or more) 2 Name: Stocks appear alphabetically by the company lull name (not Its abbreviation). Names consisting of initials appear a! the beginning of each letters tel. 52 week highlow: Highest or lowest price m the past year. Does not include latest days trading. Tkr: The stocks ticker symbol. Volume: Daily sales expressed In hundreds. Last Price stock was trading at when exchange closed for the day. Chg: Loss or gain for the day. No change indicated by unc ($2 or more) 219 s ($2 Name WatscoBs Hmisphwt 3Dshopwt ShetldPhm - '14 -- 3k Chg Hens are the 504 most active stocks on the New York Stock Exchange. 454 most active on the Nasdaq National Market and 100 most active on the American Stock Exchange. Tables show name, 52 week hightow, volume, price and net change, and one to two additional fields rotated through w week, as follows: ($i or more) Name Vol (00) Last Cha Micros. 8 344050 90V SunriseTn 270615 3?&-11- te SunMics 163288 702V 41 DellCptr$ 162419 1ft Cisco s 157278 62Vi6 I'Vu Chg Dtavtly ma Dow Joni jmv aa. How To Read The Market in Review Most Active or more) ($2 Chg 23 5 161 i Last EEXCps FairCp Gainers 3 Losers Nan Vol 100) Last Name Nasd100Tn 60575 114' 46030 135 SPDR 70 Cablvsns 9441 Nabors 547? 23' DJIA Diam 5417109V - .) ($2 on Nasdaq Most Active ($iormohe) w mow) last Og ($1 531 531 583 580 4480 sat: 784 Mllia 443 At jvr |