Provo Daily Herald | 1999-08-21 | Page 16 | | Utah Digital Newspapers

Provo Daily Herald

Pages | 16 of 42

Provo Daily Herald | 1999-08-21 | Page 16

Download File | | Reference URL | Gallery View | Parent Record

Type	issue
Date	1999-08-21
Paper	Provo Daily Herald
Language	eng
City	Provo
County	Utah
Rights	In Copyright (InC)
Rights Holder	Herald Communications, Provo, Utah
Publisher	Digitized by J. Willard Marriott Library, University of Utah
ARK	ark:/87278/s6j14m34
Reference URL	https://newspapers.lib.utah.edu/ark:/87278/s6j14m34

Page Metadata

Type	page
Date	1999-08-21
Paper	Provo Daily Herald
Language	eng
City	Provo
County	Utah
Page	16
OCR Text	- Pajx B OKi THF HUX HE :i 01 Prcaa. I uh Natjriiv .ufusi FINANCIAL MARKETS NYSE .Most Active -- Mame Amex Most Active $1 Last Dig 133762 - AmOnlnes 132927 95 ! -- n OuPonl 127508 72 AT&Ts 118850 467-l- V ' P&zw s 102920 36"V1"; Vo'(OO) Saj tVDigitl Name Na" Cooker Asarco Nabors PaxsnC Gainers Oa Last 5 4 22? 34'ii TmactNet 3' 0 19 ;$?.! Og VO'g Losers last Dds 23 -t- VW DunBrd 25'7 IntgHS 4 51, -- -- 28' 4 -- 2 4'j Polyvisn 2Vz -- 152 4j -- 14 8 NHltae PaisnC -- 14 3 HMG 179 Firetct 6 143 HoUobsn Satxatek 10 -- V2 -- 73 -- 69 issues New Highs New Lows 2 ys -- 22 Oq 2' 36 8 4 18V? Oq nB - 31 2 2' -- V? NetroCpn 19V? -- 4 FlTeam 2V SomnsM 310 .) is? -- 198 0 7 174 Unchanged Total issues 686 17 New Highs New Lows 19 70 warrants xw - Without warrants 44 u II Kb M m htSMn ' ABC CCUd3S" 32 KM AESCe Um 2 284962 21 23 19 1 111 9U 23 12116526 61 75' 2 34116 850 9960 Inc ttfWMi 26 JHt 484 I2 -- Cil 11 Clwrail04" ClwM Hi Ala 404 73853 31 55 tln 144 AHoMf 9712 256 40 51'1 2 9519 786941 mrlSrcs414 22' 1254 590 26'-- 434 26718672 AmSnitlls344 20? 565 799 77' 51 49 Aitftck 467940 52'! 95' ATHOS AutoNsn 19' AvtsM 20l Arans 59' 3 36 15 59' 284 144 ailOl63' .7,342 411,509 621 090 28721 984 36' An 764 Bttokyo 15 MoT 19'! 34' 50'' 554 75 48 12' 76 576,557 25' 1112,199 4to 66 BtilSoi 511' - BantonOO?' 324 364 772 9 4W 248.151 5 58'35W 24 919 56'' 10715 823 7 20922 399 29V? CNNA CKERat 33 t271 Dlanay Domflaa 20' CVSCp Casltni 564 364 16V 64 5915,254 14'' Cadance 34' iH .1224.221 11' 9H .322.091 13515 U4 23' -- V 23'a 79 7 2W 38'V 2917.600 44' 181 -- 2 155 " -- ' -- tosm Im IM Wlllkl ABC 254 ACTV ADCTH .534 317 53 15 ' Antom ' AdaptBrd t . 7 6! 16V? -- Vk 6 234 .AdooaSy96 Adranlnt AlllanSaml ' ' 3" . AmarAccn22 ' 214-- 2 7' 38 ApolloO 899,344 20" 576,191 16" 7 -l 9911 569 I - 3220 408 26s ArtBeat 133.219 3' 522.976 7 1" .64.864 5 13! ...4.986 932 , , Autodask49' i Aaanri 40'. l BEASya BMC Sit 32' 6 .6.810 12 -- V 83i1.090 22 -- .0911050 34' 3W BtoTcG 10 BwaRh 25 BoioarT BootMHI 14V? Jm 14 4 26 4 J.482 BrasdVa) 105' BrdCMlBl49V 18' ...5.929 94 33 CMOIS CNETi 79 46' CsbohIiic33 OMCm 30" CoiNgra CsiNocorSSV I Cachtn l ChrmSh CMOmF CIPntn73 69' Chmdll34' ChlktPle 53' 68 CWna.ciaa CMron 30 OanaCp 594 cmtaa 78 24 1' 4 9? 104 3114,674 .384.160 .3.764 17 imS 4 17 24 45' -- 14 - 27' 374 -- .246.339 12 12- 263.329 314 ...4.911 .03 297 14V? 4596.042 1.434,561 .185,931 ...4.027 15 BV 59 187 4 4 -- '- - 2.9630,195 -- .0584.942 1237,127 -- 14 CncrdCm 24 ,..4,647 ,6,389 IV 15 414 93 CotrelTach 13 Cnmftaha 41 CoblatPh 74 -- i 154 DlgMk) DflacHCon36 9V? 176 31 EClTal 9 ElthShll 18 893.707 1 4512.921 144 8 unc 47' 13' .57 359 35' 66' 4' 334 136.352 65V? aToran EldSwt EiclHnd 11 ErtNatan 71435' FXEnar 10' 3' FlttlThrd 75' 494 Rnet.com ? 184 15' 24 24' FSecCp Raanr 27V 40 604 FonllCp 3V FdlloB 45 -- .03 .73 643 166.671 810,569 5914,773 JVu .0413,516 GalmoT 6 .846.626 124 715.176 15V? .696.328 29 77V? 1" 516.904 18 8 4?! - GoltsrC 30 GumTch 15' 20 14.146 15 503 - 24 1 945.292 09 139 174 19 .164.794 21' MOSIg MMCW 24 73V222V Maitor 214 McLaoda 33 44 7 MantOr " 24 4 -- 4 -- 12 29 -- ' V.'itfm 39' 84 10 -- 4 3"' 3 5' 938268 Fs47 MlcnUn 6 Mkmehp BUcnnEI 55 44 2V .013.596 17 1.094 928 9 48241 24 Mlcroaf!a100 43' 9 MlllerHer 29V? 154 MlndSpr 66' 11 MlrCrgo 2612', 9' 10V NBTY 0611338 7 18 7 4 794 ,36 141 4 4 3510.211 4 NtScootn 11' 10' NaaEraa 78 NartCrdn 50 NetalCm59' 19' OptlcC 88 Onjclaa 41' OutbkStk 40'B 44 264 87' 8s ' PSINat 4 47 01 4 26' 7' 41' -- 4 4 14 13' 16 5.973 218.060 104-- 1 unc 2 914 726 7 13' 14 -- V? 6"-- - 525,040 1 859 086 59' 8756,765 443.766 26' -- 11V? -- 24 37 8' 9 PapJolm ParmTc 47 PltnoG 61V? unc - 4 14 274 -- 5" 4 4 ' J -- -- 4 4 30' 6 285.464 13 21 20 2 4312,711 .5617,46127' 14' .275.447 3' 7511.710 24 643.140 314 .677.351 15' 4 .663274 4 .2341.048 4 6'? 3 23' 10' 38 434 20' 48 165 Prodigy n 50 ProlRaca 34 10s ProtSy 14 168.340 .613.825 32' 64 77 .06 24 9' PrvBksh 28 17Vi .67 130 56 739 OJoglcs 85V? 11 .863.176 25 11 RFMIcDs43 34 RatnStt 40 45 10' IS 114 RegkaFn41 Remedy 29 Raplgn 3'Vj? - S3 Inc unc IDLlKS SabrtUt 12! 74 344 474 Va 2 14 --V unc ' 111 4 29 .369.459 4114 15 - Jm 894 ,725,147 29 4 761 5' -- Vl 2 044.352 90'2Vi 4 3632 146,949 .22.609 2 163.761 .953,360 .3.890 -- 4 4 2" 29' 14 6 -- Va 46 15' .795.127 24' 1685.409 21 19 12 -- 3.46.690 19 1 24 10 3.929 14 2 434.530 37i 1.074,730 114 8 17 41 -- Va 7' 24 SumltTc 29 3 569.159 SunMIca 76' 194 15840,421 3"? .523.612 12' 133821 26' 171 SunrlaeT 5'V 22V? - 2? 20 74 8upEnrgy 2 17' 10' TKhOatt 534 14' 11 953.446 20 1' US ANA -- -- Vaacolnst Va 4 33 9' -- 50 4 Verttaie 63!' VartxPh 14 21 24" 3' .973.274 28' 2V1.714099 3 5 5 4 24 32' 1 96 -- 14 1V1 i a 20 -- .15 WlndRna34 36 28' 4 39 9 14 627 4a 4 -- 44 4911.50046'2-- 1 ...3,464 9 20' 14 5 7 9 XlllniS 14 Xircom 744 14' 464 154 .4 Yahoo 244 .9716.972 1373.468 73 4 4V! 37 YZ 10 734 4 6'V1"a 35 2 643.743 35 Va ZlCorp m SonBcp Zorsnn 75' 314 Autotota 3 291 .1650.221 " ...3.496 377 2212,562 4' 235.752 4 Va .991.159 11 1 14 43 738 382 3V unc 1.951,468 VV2.26 33 18'V Jm 'Va 16'if 72 ...1.984 CdnOcdg206" 3' 1V CFCdag 4 3 9 Colli Comlncgl8 24 8 Cypros DJIA Dlam1l2 11 DavonEn 42 379 -- .22 946 ...422 2 8 4V 20'- .6.883 25 6 111 8 2'V 7 4 InuCp .844609 15 1.471.240 22 -- 174 19 5s 28" Hunat V1Va -- 4 Nabora 372.045 9 Unc .47 333 9' Vl 9' 2 ...812 3 404 7 5' ... 511! 10 44 ... ...2.063 10 .6213.909 Va 2V 895,274 23' 37 1.736,055 62 4 i 20 .1811.856 43' 364 20 .9114.125 36 494 79V 4 15 22V? 6 ...1.313 2 ... 15V 1424927s? 4 ' - 9 8 921.724 .57 569 3V? um ... 515 21 4 20 6' ...1.321 3 231.786 91 7 4 44 54 134 4V 59427" 94 Waste! 36 WEIGar 25 WEI 4a 7 4V ... 24V 2012,749 .12 929 20! 01 548 2 2 ... am 11' - 55 911 .53 424 24 -- Va 24 7 .,,1,205 21'V 171 7 ...7,659 ... 20V 22' ' 11 3.171,414 7V UK Jm 44 Mc 2 623 431.326 4 4 -- V 2 142,604 710 7 12 3 Writings" WEB8Jie''12 4 12 20' Jm 99V 498 WEB Nat 27V 5'- 22V 36 Uwpti Mat .742,927 2.341,491 852,574 31 4 40" .19 389 3"-- 41 11 ..2,099 6V 12' WEB 75. ... 416 29 ... 426 24?! 2' WEIJpn13'V unc unc 1" 20 VDCCa -- I 2 Jm 2V ITVt 8 VTIEng US Call 2"m 54 TubMas USBkncI -- 993 24 TlMtech22V " 4 9 759 6219 30 7 4 27V? ..J6.637133?11Va SOVSUl 79 uaa iia 492 566 ... 4 -- 2" 551 .612,266 TltanPhat3' 284 604115t-1- 1 V turn, rasa 1'A 1.68 4 V Va - 534 5693,435 SSM im im TWA Wt 39 24715,29149 UtanPhm 4 7 70'm 3.794.037 53 63 4 -- V -- TnCirdlo22" 8 .2,501 ...1.045 74 - Pnnaoon12' PrlcaCma20' V 22 TanBlotch 64 -- Vl ' 8' 62 697 7V PGEplE 24s 16' PsunC ' 34 IV? On2.comn214 164 Organgn PICSya 8' 534 9's V 3'V Numsc line 6 ...5.671 64 27 Nator -- -- ...1,086 - 406 6' 11 Naad1WTnl23'c97 23'2Va 6 .212.686 394 MSC&CO017 J' 7V 8 Minn Wn 44 439 8' 5' 4 21! 434 TetDta IntarDIg Va 1.061,796 SPFndn 27 22', SPTachn 443152 11 8rlhrtlMl34' -- 53 Wit 4 54 214 17" 31" 469 980 Matromda Matron of Va 424 29' .53 909 34' 1.4130,675 SPE.ign30"'w2lE 405 3 27VS Va .. 67 .7230.906 -- 2 .69 4 .6116.10425' 17 699 .25 2 10640,42546" 35' BCEdptE SPOR -- 4 V 764,419 4 SnawySd SavsnSaHUV 8 14 20" 64 SyiHM - 4 --- 18 ... 4" 40' - 23 9fCnStn27Vt423 471.158 720 126.994 ' t -- 25.929 8PMKI -- .52 4' 9233,805 Jm 19 750 2549.059 -- I 13 24 40V ' 4' 26 6 2V -- 17 673 21V 56 392 25 409 MC 9Va 7" ...4,161195 RobartsPh28"15v 4 2" Kaarn 0 19' 2V 42', 5,368 15 Cap Xarus V 2" b'k mc 6'V 9V? 501 7 16 XL 13' 21' ImpacMtg 82 45 PJbogna 3 1.554.565 8' 76'40 UN ImpOllg unc 17 607 597.641 -t 9 71 3' 6' W1 4 4 7V? 71 II0" WrMCokv 4 -- 65 19 53 Watgms33 WanHjl MC a 3V"Va ... 153 .31 664 14 73' 6' EicelLgn5"' FAuaPr 19 5317.314 ... -- - SVa Hoopertts 22 HoipWade6 Hyparfssd15" Mend! 12' V 9 ...403 15 CtlSd CompTch ' -- .32 154 174 BritATln224 91' 31 3V 2 INyadCas 11 .6411.553 4" ' 104 264 194 604 4 14 IV 3V? 13 -- 36 22" Walatvla 11 494 .322.255 22 469 4 42V? .528.398 94 18 32 1.114.169 3" 384 .1511.626 73 4 407 J24.483 Is5224 unc -- 14 31'JV 33V VodalAlrT2167 WD4gHJ 3 ...1.516 8 -- IVi 27V? 10 Wabash .56 985 6 i' 14 Hutrtpi 486 1.14 576 124.519 5 Itmet, htsn 104 ' 3' 59' 244 3' 46 381V 62V? 34 HawAk 4 .48 618 16 39 Wsndys 644 53" NC EatakMj. 134 29' 1.3811.78043 9Vc 16'V Haaay HalarM 14 5 204 3' 32V 3 630 .674,611 3 467.027 17 70 Fllghtsenr ForaatLab Jm 11' 435 .. Ot UN -- .023.503 - 72 2 6 Bayou BantPh 635 4 144 5V 4 ...527 25V ...8.994 8V V ...1.071 16' ' 194 6,130 -- Vl 214 Money and Metals Market 145i" &m Jm WH&m Spot Metals Foreign Exchange S $ Equiv Prev 1.0001 1.0001 U las! Cunencv Peso Curr per U S S Last Piev .9999 .9999 Dollar .6470 .6470 1.5455 ScMang Franc .0773 .0765 12 .0264 .0261 37.92 1.9900 Real .5025 .5160 16142 1.6186 .6195 .6178 Dollar .6683 .6698 1.4964 1.4930 Chile Peso .001943 China Yuan .1208 .1208 8.2774 8.2772 Colombia Peso .000523 .000526 1911.00 1901.00 .1433 .1431 6.9800 6.9900 .0627 .0627 15.95 15.95 Krone ' 1 514.65 France Franc .1626 .1621 6.1491 Mark .5454 .5434 1.8334 .003267 .003255 Dollar .1288 .1288 Form Rupee .0042 .0042 .0230 .0230 43 1.3364 1.3364 .7483 .7483 .2382 4.2117 4.1996 Drachma Hong Kong Ireland Punt Shekel .000087 2374 .000094 11455 00 7.7640 7.7637 236 68 240 34 490 43.450 .000551 .000549 1915.01 1821.51 Japan .008967 .008977 111.52 111.40 Malaysia Mexico Ringgfl .2632 .2632 3.8000 3.8000 Peso .106896 .106838 9.3549 9.3600 Nelhnnds Guilder .4832 .4774 2.0697 2.0945 Dollar .5296 .5329 1.8682 1.8765 Krone .1292 .1291 7.74O0 7.7430 New Sol .2975 .2975 3 361 3.361 Peso .0253 .0253 2525 2525 3955 3.96 39.50 Portugal ZJoty E9CUdo Russia SDR Saudi Arab Singapore So. Africa So. Korea Spain Sweden 3.96 .005249 Ruble .0406 .0406 24.6200 24 6200 SDR 1.37201 1.36464 .7289 .7329 Rryal Dollar .2666 .2666 3.7505 .5961 .5978 1.6775 Rand .1635 .1633 6.1170 8.1225 188 29 1.6728 Won .000934 .000832 1199.00 1202.50 Peseta .006393 .006324 156.42 158.14 Krone .1215 .1204 8.2329 8.3073 Swtuerind Franc .6650 1.4957 1.5037 Dollar .0313 .0313 31.92 31.93 Thailand Baht .02601 .02606 38 45 38.37 Peso 0858 .0861 116490 11.6130 .0016 .0016 New Botvar 615.7500 A Harman (only daily quote). Mire spot Fn. N Y 76 lb llask, Platinum Platinum troy - $353. 70 troy oz., quoted, N.Y. N.Y. oz N.Y. (contract). Merc spot Fri. available. Money Rates Today Prime Rata Discount Rata Fed Fundi dOM 6 month annualized, adjusted for constant maturity: 2- - year - year 3.7505 ' Taiwan Uruguay Venzuel $5,230 Handy 19055 .005311 .6696 -- - $5 249 troy oz Meicury - $150.00 par 8403 307.18 Yen Philpins Poland Silver Silver 6.1708 306 12 Lira Norway Peru - $79.0 Cathode luH plate, U.S. destinations. - 73.95 certs pet )., N Y. Mere spot Fn. - 48 cents per to. Zinc cents sr., delivered. Gokj - $258 25 troy oz Handy S Harman (only daily quote). Gold - $258.30 troy oi, NY Merc spot Fri. 10635.00 Italy Zealand metal prices Friday. Metal Exch. Fri. Lead 511.95 Peso Sucre (top nonlenous - 64.8 cents per o., London Copper 9380 Ecudr Spot Copper 36 34 Pound Dominican Aluminum 13 078 Britain .001954 NEW YORK (AP) 1.5465 936 Canada N 43 ...17,34331V 64' V? 68"'1H 234 1663359 26" 114 .5711.836 144 WatpntSM37V WltCspn 34'-- .6.604 15' 5 4 7"-- 12" FattadA 91 778 9 37 19 Im 4 " 7i 14V 677 46 Unlays UDomR Eniai 10 987.425 Stm PSa 13' Ampai AndnaE Israel 90' 1.17.505 .897.530 Winstar Vl 1 17' WlnkCmn 204 61 10V? WataCnn 344 36 UHlthCr Ua Hungary India ...4.476 73' VceStrmn46 16 AltantWt 65' 3! 4 0610,86167 76 Waiin -- 02 70 35' ' -- NC 304 0 12 NC IIWR WAaMt 44 19 32 WallsFrgo45V 2.726.747 NC NC 12 604 ,992,378 ...4.309 3' 164 42V33 UPacRa WIKI 10 17V? UnlCtpltal 04 3Wt 44 1.997,276 NC .31 .14 NC VWX 34V 135.1521024 1022,826 47 3 0911,802 UnlSrcEn UnlonPiC 11 9 Greece 70" Vlgnattan111 VISXS 103' 97 34420' 6' 21 -- 534,527 .34 455 374 Vlteaea AMC ATCroaa Germany 26 149 23 Tycolnt USXUSS Market S!M 1' 9925,94758StV 32' VrtelNotn Vkoi - 11' 3.5310.8B3 5 Denmark -- 7 ...6,184 43 89 .274.729 3.359,678 IM 319 NC 1.877,380 43 16s 404 554 NC .3! 7.914,558 4 4 4 -- 9 NC lanSJj) uai 7 1' 11 615.7500 Pievnusweek 800 4.50 5.00 BOO 4.69 4.60 4.85 4.86 530 560 5.80 5.39 5,93 604 599 6.10 548 533 547 Ubon Colt ot Funds, 11th District: Eff. July 30 4.504 FNMA mortgage commHtnenl: 4 50 5.X 5 70 5.89 5.89 FHLB y Men a -- 25 4 1.198.026 NC NC UwlPm62' Jm 96 687 -- 34 30 14 .0816899664 5' 194 31 t 37s 6 NC a n 69 Unocal 4 4 -- Vl 53' 319 147 .13 NC 43' Jm 16 034,349 1.453.960 131 ' 55 63" 31V? .43 184 ...4,348 12V5- -- Vl 1N ,927.713 1,1323 695 74 407 2 883,906 37 66 20 7" 90 .12 USBancp UUTacha Untrodo 1V -- NC nc - 13 USAlnrty VKSrine 666,480 73' .756.095 2714.169 7? 22 unc 21 or -- n 02 16 .094 96? 41V? UAL -- .795.295 S -- SIM Itt .756.249 105' 1.084.966 76.790 5 AMEX Belgium Brazil 5' 9 33" 341 " TrtconS 174 13' Austria 3V 45' 1.267.574 895 16 USWast 36 6V 29 414 4 573,999 20 unc 21' 2.725.942 59' Jm ,265,726 ,7 18 ...3.623 4 20 84.770 274 4 ' 8 64' 19 1.376681 TRW 14 .333663 ' 24' - 45- 26 ...12.502 24 ToyRU Traruocn 58'-- 381 7 Argent Australia 11 18792.796 30 unc 17 25' ' 11 - 29 6Vt 4 ...13163 -- 70'44 33'19e Cnunliyname 24 ' 6 .9112.352 Vl 9 US Eur V -- Ttuco TaHnats 77 4 3 73 47 15 Of 4 49V toe NC It you wish to add a slock or mutual hind lo our ks&nos. please contact the Business Editor at at itteeigaMa-nuaor tax your request lo im 74' 15 HMDE 4 2s Jm .11.920 284 .7831.894 514 ...11,711 144 nc 13 H 51 X TSYI V b(H9k 13 -- 13 ft4B6tujTaadbyEawanjJoneii.OiBm mc 284 20' 48' TIinnoEI20' Tltlmya 534 nmaWma78 ToknM 12 TotRanl 304 J 21 26 1.4313 634 27 135.444 TDmm -- 2 2' 7 UroVogni 1.59 476 21 1 147 451 37' TaiUtll 71"1V Jm 19 1.325.438 31V UCsrb Sysco TCBY J 946.035 154 UrbnOut 1.7440B7 4 31 31 60 184 , KlMK WCH 03 HC 00 4 215.760 47 - 241 UUS m 2.29 359 Tannco id is B nc tl GNVS NC 72 03 - 306 1.75 25 156 2.94 SB 00 , SNNT 29V? Tardyn Taaoro ot NMCI 4 ...24.163 32 orcr GUY Vi " 22V? 0819300 im QXS Ornm 10 . Vi .343.764 189 Jm um EPM M -- VI 7 18 USWeb 13' 21' FtAiiii 2'm 24 uBIdn 31 19 15' 10' 26 1.223.221 USWraCpSV USANta 49413' Totaapn TanatHIt 28V l .373.213 32 507 Taffipi53' ' MC ni nc m .04 94 FLXP .9599100 50V 39' 91' 164 3' 8 105 THArg TaiMai -- 25 224 14 -" 4V? 33'7rtll Com axs .91123520017 0986940011 6t TaMiu 13' 124100 23575200 j? 67 C4A " 2s toSM 18')? TaiaraaH 06404250046" CHOE bnm 56 Vi n 224 12' 15' Tandya TelNorLn 1 40'- 2811.737 22' ' Jm 5 765.004 1045.275 4 -- 54' mm TalSiina30 llmcon 21' 1942" 6' Supvalu Og 661V -- V 44 0s ...1.563 12- 104 21 10 1IBKI Im 54 3.125.102 62' 4 10 80 27i,' 8 1.194.073 TrlOulnts54V 39' EluoBI 20 10926.79223V 51 9 Sunoco SunTrtt ...221 23 104 48s SunbNin 1.1232.346 7 L 4 Jm 6 3772212SS20054-147 t -- 7V? 4848200 32 19 TrigaPtl TrtcoMr SummltB Emeritus 27 479 ,064.074 W'll .,.72300 134.1.84216300 23 MItTml 15 657100 -- 3s CMM 2.8143730040' IV? 19 SlerlCmcl6' StsrtSofl 30418 40 SiyWaat SrntAMi 62V? Local OTC Stocks 4 40 SkopKo J 2641 Hrh axux cans 4 -- 5' 364 4i 24217198600 SanuCp Okj 4 -- 5 11 Vs 444 547900 39' 63VX 1.664088 22 SoutlCo31 SwttAlrlB234 104 35' SpmtFONasTVi SpmtPCSn664. StanarlHtt 43 54 TaftrM .5311.869 7 28V? Soara inmttM 01668200 111312100 75' 314 Zoma 14 0410720019 5 32V5 Jm 195.704 5 31 SeottPw l'1! 3' l .019.694 23' 74 Jm 194 44' 163437600 1.512.944 32'19" 20' SOSSIf 4V? 2.814.373 18' SlerrPK026' 26- -" 35,782 7 53 -- V 6V? 254 V TmSyA -- 16 -- 11V 54 487 2.53 21V? 51' 3DMnt 25 Svcmttll23' -- 4 4 294 6746110053" 6 53 41 ...144500 13 4.5323.94832' 134 Sncrwin 39' (ybaaa 1.35 618 46 11 16' 40 SirceCp EIPasoE A 874 334-- 1 13 WHXCp Jm " 34' 2.2417000 35 unc 2 19.473 5439'e EKCO ' 4' 595,696 -- 74 15 3Com 47 Satgala 65 Saagrm Saaii Sanonn29Vc 3 744 1.299.711 53V4 13V? 15 323,478 .098.694 4V) 12 39' 64 10457.043 2085 47 33 23 62 9 79 21.74 (tmm W 23t5,22117520020''l 59 4 -- 91V? 1713426900 34 PaeDCp ' 16 17417,84317 m -- 2s iOSUt 16 444 unc 24 3,866 StaaEnt Sunglas SclAII NbSBii frntm Dlgluinl74 20' 5H5.217 194 -- 4 DflSTach 434.602 14 4 4 20 .5341.54225 19 5V 51' -- 10" ...3.794 995.996 1 4 -- 508 37 7 812224000 9" 3'?1! 39 CaWirsn l 23 364,602 15' StartKlua ' 244 5 42' 24' 264 8 11 ' -- 5 41 1308 15 77 14 34 20 78 Him Im 70 mc mt 3 90.10.921100 048 -- CM 6T7 9?.46709620025"'o Jm 254101 1718000 11 l SaraLaas 30'2I 1261437721V 1327 43251" SchargPla60''42 Sctllmb 68' 40" .8423.316 6 7' Sdlwaba 7Pn 94 .62467742', BlalrCp Brltaamll 17' 296.456 Southtrst 594 - .095.707 SJFncIn SportaUl Jm 24 1.642.163 51 Splltrckn 39' AMtgAcn 2 34'1i " 13 12 28' SoirBcp ' -- 60 - 239.594 STR 3421.993 20 3.9 24 28' 69' 4 4 9 6 unc -- 762 17 40V SomnsM Xleer t"S?-- 1 823.938 4'4 494O40 135.394 Smur1Slia25 ' 7 75'1Vi 13'! -- 4 12 37"'IV 134 201 16 XOMA .43,496 3,609 2 Va .712.778 24 S7 .444.714 Verisign a -- un 871 3216.565 StrilMM 4 wimw 19 5" SaransS1tn20'8' 354 SljmAI 16 SSTn Sllvarstrn39 Sinclair 264 2 !Mlaa Synomia unc 32 2 393.642 67 ' - 5' SktbUSys -- VWX Jm 104 ' 46' .4323.823 433,687 30 SacDyn Saount VlltanSn 371 694-9- unc V 1,346.141 54 104 27 USHmGrd 14 1' 8 28' 4"I! -- 19 75' 4 -- 13'? 563,336 646 14" Ihagkibea48'9l-3.293.31- -- ,0150,130 .9.383 Rachlaotn28"'6)2 RacBncM 214 5' RailSun 2610'Vn 26 RythNetntll' Romac 284 6' Ryinelrn 574 22 Savllia Saatek Scltn 4 21 ,523.640 32V? 7V 32'M0'Vi6-2.5- 5' 83V? 10 Eantngi Sangatat Sanmina TanFoldn 38 .12 511 V 11 ishn u 92'A TownSrv 751" 098,515 40 a Kant SanDlakn Tallabaa unc 13 .329,560 I 2" NoUmg NContEn OECMd J :, 19"1 VB 7851100 1 NatrSiM 4 7 0591300 Tn 34'.2I2!785720079'V24 4 SonocoP ' Chg 3008 151166tt)14'1Va 142 Vi 47t3 1650720068'-1321300 9rs Jm 1' 134 . 651019700154 791 Sotattl 32'! .344.748 Vn Scclmi -- 9' 1.6439.765 Stm ttj V? Jm 23 .10 334 20 7 374 TalCSm 11 20 42 117V? Satany 62' .6537.17117410t 1,069,050 .7.562 7V? 7.638 14.218 Gantnr Slngw -- 9629.071 7V? 324 9" ", 67 35 54 19 77 14 -- VI 14' 12t1 11 700 31 91056900 .7524900 34 NowJ -- 7 2 NwHG 13 .926900 9 Gannat! SIcnGpfi 24 .175.878 18'? US Plate 24" 22 SKTIcm Symntc TLCLaC 33' 1.55,806 ...12.313 999 StfatyKa 2 -- 124 33 535? 23 AG 2 13' .726.984 n -- l .2516,72764" 23s 1.84,545 19?' 34 14 58 12 5 28' SylvnLm 36 PrlcaTR 27" .894,864 6739f 34 Jm 7 1.94 435 Vi ..,13.99467' 81? SykeeEn 23" .0917.452 prlcallnan PrlHItlKS 20 -- Va 100' Pomoroy Pomartal 51' -- 4 Jm 8' 4515.195 14' 11' RltaAld 13 13 2' 4 11'J 1.533,927 18 171? 5147,650 19' Sybase 40' 354,389 .2413,686 Playera SahMO 10 14 12 Phna.cmn114' Pronnt 3V ,6215,276 4 24' SunrAieist53V 4 10' 54''" 8' 10V 36 10 15V Perlph.1 PetaMsrt 1 a ,81983 36" 264 unc 7 214 984.140 2 37062 3623V n 5 3 26 224 PattEng i 9r'2V .664 609 37 3 70 136 117 38 71 StatHallss unc 45H-V- 63 1 40 RayMII RIcMood SlirTa 4? 188055 .993901 2614.297 3325'-- StapaaaSS -- 4 2 73 24 7640" SkyWaat -- 3 1.0118,41254' 10 PFChngn 31' PMCSraa95 4 W SkyTal SntftMod -- 4670.96225"' 563 534 44 144 124 154 -- 4 31 IVi 1N0Fhrrn224 108 Onia 27 4 -- H ...3.617 723.979 OpanMkt 4 -- 15' 3.133.186 277.356 17 -- 4 1542V .4.651 16 Omnlqp b -- 19' 54.299 OhCass2115'2 RaalNatal31' n90" 11 21 -- Vi 6 Omnlpolnt 14 1' -- 58 .3312.464 16 61 .513.874 100 55 44 4 .526.262 12 14 49 .589 067 StPaulCoi37V?28' Ui 2 ...47591 .4.221 35'? 8 NotMadntO' 9' Noitll 31 Novlua 75' 20' NutrLlat 2V 4 NutrLla 1 35'7 30.640 171.572 16 NaMrSolai53 5' TV? .766.493 4 4 26 2654 185 14 SBCComsgo V WIIIW .134.550 15 RaadRt 20 27 8 3 15 374 5B'30"' 40 4 -- 154 ProcttJ 1035 65' 2 5928.231 974 PSvNM 231477S! 2 021.744 194 PSEfl 42 34'! .47,908 41' 39' ...1.445 444 Pulltrn48 PPrIT 8 74 .2,513 7" 0tmDSSn224 20'! ...6,155 0tmHDDn9 5' ...15406 84 2041 5 1041.072 9 QuHir -- 1427 57 RteFlIc 16'? 5 13 SAP 79487'JH 8" 6' 251" 5" 17V Rydar -- Vi 124-1- 4 37 799.58G 5' 464 20911413 58 7'4 ,49.169 10'' 13V? Eamgi fs 114 10411? 23' 29' .363.905 59' 73s -- 5 26 J J 4 0217700 7 NonMr - 329300 T'J! 114 3V lane ' 15'?1.37104420023'!-V- SFaSnydarlO' 50V4 235 91 oa 19 unc 16" 135500 -- 27 lomaga 41 1219900 12' 5.1042300 2 Salts STR .746.245 PSn ' NetatApa 67 NetwkAac67''10' .4.695 RoylDut Jm 414 9614 32 Rambus 4 8' 996 38 2.2940249 Rowan V 6524.987 1.299.222 11 3" NatroCpn29',t RSLCm 25' 388 19 83 Nat2Phnn QwaatCmi52 6 3.733 25s 96' 14' 7V 423,927 36'.? 6 8310 843 94 MMmng OuormH 4 676.244 24' 1.742,493 23 -- Id 68"i81" 10 Jm 27 "a 42230,352 93 .633.231 63.1 674 MiryUa ...9792 -- 9V 63 886 033 755 56V5 MyPomian -- Vl -- 10 24V -- VI unc 9tt 15' Itavarra 15' -- 29" WM Ouokkan 1.318.036 2 483.553 n 2 31' 9 -- 33 MonPua 424 MorgKa 22" MSDWIt1l6' HothaPs 21V? Motorola! 00' 4 097.670 3.178,396 33" 59'? 19 27 ktmm --VI 52 109 16 m m.mt "to 17157200 2 524 32.3 09474800 34 441 22.1 422713OS30'V 304 19'?1 2474700 27 X --m 7 273560O51 2 Umt ,9102.9203e's'51ll 1513.695 704 Radon 2V4 3 14' .319,788 69 1.9313.285106" Monaanto63 52' -- 14.232 21 294 6 984 654 26 124 MMM 77 50 28 6640" RaythnB RaliantEn 24 30' 846 71 4 14 .1450 766 95' 224 MldAmEn36"i6 .394.004 21 2 33825.7 4' 13' 56' 1.2912,139 .2235214 2 MktAtlan OulntlN -- .77 30' 35 9020 4 11 7 MaicrHh 45", 102' Mantyn MkmT .21.582 19' 1,4549,32035' 4227tt 38 27 18122674n0 20s mc 184 10741t3690013I-VKawt a 51 ttranoaa 54'? 164.15151700 oac 1836100 144 wc LongF 17' 9' 7V? Marttad 4 'fl .375000 64 mc . 14507t3dX65' McnT Ma NtWnU - 4 47 W 1 75417 ' 33V?15V 4 4 ' 14V? 1302 161 65 61 Chg 2090 05 92 35 103 98 37 4oM.na MtyUa ' 4"T! 11566900 tap psw im Myrlada -- 1210910041 -- 32 J 5 414 921.351 33 Chg 1 25 - 49 1 8020 Jm 13' 24' 3230200 FrankC201 Frsda 20' " -- ) 2 24 170 FWILO Prldalml ' 344 674 .15.328 1' m Jm 65411 11' 3044 51 J St MutmgS 9229300 24 72 407 FoNlCp -- Vl 22189700 2" FSaoCp ' 67 164367100 524 EimSal 20' 2211.752 6 30'-- EqtO1 -- Vl mc -- 14 45 400 P 40V? 25'18s Banta EFICJ 4 Of I21 27 SaHardM Donnny 14 -- 78 73 72 90 4 5 2 26 7879 224t7'15982W JPRIIy Jm 35600 432671867200 45 53 055.278 4 29 Dkma Jm 6 Praulr 4 Va -- 4 43'! 3913946 38 77' AnaHa OaksAIra 31 1895.197 22 4 174.756 AnarUck DTc 11 2 548 1.336 434 12.170 tm m 4 20e 494 4837400 2 3492600 . 5 CoralCp CovolTacn 13 42"tV PhalpO PnllMor 4 " 9 22956917 57V? 29'! 2315' Hart 14 -- 4 V 29 2323.999 31 7047 Polaroid -- 68'-- 7910191 MVS PlacnO -- .8410.750 30' 114.839 021 753 17 190 71.! 45'? 4 Cordant 612 25 19 2510 PltnyBw -- 414 51s Marcka 12 ...3,460 4 unc 64 4 1.84,044 10 tmp m Him ArdanOrp AxanlT ' 37s 876301 8 60' Ptliara 40' 1.2520.352 6628 2 461 436 !M A! mc NotlCp PharUpl 284 292083022 3 514.259 18' 34 Nasdaq Composite SAP500 Russell 2000 Wilshire 5000 - M 204 mc 28' -- 4 38'?- - 3913 820 York --1 42 17 PapaICo 8n 75'1V 2 435.226 13V2 26' 11.10061 3 150 73 319 64 626 09 Opening Prices lor 100 slocks ot special interest lo Utahns " 18' Oow Jones Industrials Oow Jones Tiansportaton Dow Jones Utilities NYSE Composrie Amex Index 40030 2.28218 269 09 462 69 554 70 1.357 09 92332 303 87 8 620 80 VTD Nrf Chg 13677 -- 1557 Stocks of Utah Interest New 671 34 7 663 50 821 83 2 874 92 1.420 33 465 80 12 976 99 234 35 -- Vl -- 26" 1.811? 512 ...3.916 11 252 27 3 797 05 336 03 11 V) 94 unc 158046 Qualcoms174'18't 20V? OutltSttn52 -- 1180 42174'-- Vis Mnlm 1' 59' unc MNO Millon 4 25''2Va - 9224.266 4442' 39 41 4 unc .124.27217V 10 ' 1.64,106 25" 1.2310,19363"2Vi 3 7 55' MP3.cn n 10523V 74 4 24 614 ...108.52712 MCIWrkj96. 604 24 inc 30' ...11.433 5 10 72 MlllPhar 7 164 28' --- 7V Va 13 4' 914 149,168 ...3.379 .565,043 Uposm 4 11 49' 22 43 1.000 last Name Low High Jm 581264 4 160 594 35 PnulOSn 18 11' PapalBotn?5419 Jm 634 894 484 kMI.,Btl 37' 22'? as 6' 41 UoaarTs 75 Uonbrdgn .artu .,, MttMl 11WU 1VU Z.. t - V i'aS "1 Indexes 29 3 094 748 Pannay 4 -- 48' 567.247 10763953 Madtmlc -- V -- 4 14 rUU 1 M ' XJL-T.- 5?Wek 32 MorlrpO ParxDrl - 20 -- 254 PaopNolt36 -- 100' .574.097 9 Pegaaya 34 13 USnartn Lrcoaa - 846.480 ,3919,331 22 ,396,357 39V 656 523 ModKnist20V PrlaaSya .3813.392 -- 2.143.630 Jm 9" 164 544 Jm 96 566 30'i PacllCp 39411 7510.5O637u 4i - 48 28 5235" ParkPlcn12 47V 20610128 1494236 14008 93' 29? 134 - 9315.91343 21' 167192 23' 564 4 77 465 69' PPO 7 43 -- 1420,342 Paycheii -- 4 1.0539.136 44 1.475112 - 39H5' 99 PNC 4 -- 7" S7 23iri 32 POECp35' PMIOrpi47' 2624 425 MadlaOm81i33' 10' 60 371 ns108' 264.627 33 9V W 141 LamRlch 51 17.499 -- 2 -- -- 1 17 24 i 6 4119629 15 Olobalatr HMTTdl 64.074 -- 4 9' 2 - unc 284 504 .5956,575 8"S? 99.995 61' G H LTX unc " 54-- 14 3IV2 1 23 1' 64 tto 11 2'V 29' .74.927 24 143'is. UrVlas Lagatoa 3V 9 15 Komag LCAVla LVjindB Uncara 996,087 1.1965.533 7' 8 33 9 16' PalrgTch PanAmSat53 ,4313,06162'V 1.26 53 13 246.672 24 294 .786 6 0641 2621319 36' 4 293, PaglngN 46'- .726,562 10 25' KaraYla LanIS 1.3710,44223"? 11 Kamat unc 24 15V? 12 82 Olkad GlblCrsaa644 OhHUInd 147 GlblTllal 45' 4 8 343.475 V 17' 24 4KldaEnta66' FortaSII 154 FulaiT 154 QalTain HI 5 -- 34 20 ' 16'B1Vi 2.24,343 .544.097 2 20 MCKHBOC96 PSSWrld Paccar -- 41V .453,914 3113" KnghtTrls81 1 66'1B 7940.231 7 10' 6' 4227 779 33' 40'! 214 454 33' 741 394 Maytag McDnMsa47'26 4 80' 646 596 .6.143 60 21' KUTanc73' 5'?! 64' 239 4 824552 25' -- 40 JKL 75 24V 12 FdUoA Jm ...9,749 044.191 -- 13 Fleitms 2 4 33 2224.309 .7.058 2017.188 VayDSa Mod Part 524 PECO 37' 4 7541V 441 Jm 9Vi 34 .943990 14 14 - 65 KandM 28 ...50930 ...19,251 .45.398 1' 16 7' 10' Hainan 4 -- 34 5' FstHWl --V .5719,485 344 .93 193 12' 3' EioduaCi79 FlnUne -- Vl Jm ...3.850 5 i -- 4 IV32 -- .026.157 16 15 -- 395 39 ExclTch 344 ! 4 EkArt 15 95 29' 9 23 2' 3 191.090 J JatFaal - 5215.939 234 12 154 -- 4.317.5411014 EVcSd 47 3.173 10' 74' 20 18 99' 2V? 34' unc 49V? 404 EngagaTn 27, 1410,263 22' .4110.226 5 2 11034 IX --4 9'1r 14 tW chtf - 1 ... 7.AOO Nrtvinu H1 t Wl M - - - ,. 0 ant 18'? 36 PQR 4 4 MNO NvldlaCpn28 -- VH 1621,637 2l 2178 57279'V2 21? --4 39' Wllagan - P',52 31' 7536.048 10' 12' 4 18 JDSUnls JonalA JonaaPtls Egghaad ElnatnN EpIcorStl ErlcTsI 34' 34 V 126VJV 3575 4'4-- 2 44V? J 244 21' .20,929 113'!4 19' 169 J 44s 196093 NwltAIrl VJ! JDEdwr 17 3 4' 5' -- '. - 14 334 13V? 1066 792 HCN Engy26''i6l5lVie1 427314 HaraMlcL 81 Vl 434 3052666 NorTrat 98141.3579 254 144 2 126 .144.051 12 hYMCspn - 45411 -- 4 Jm 3441V 3V? -- 4.13,773 24-- 2 79' MMaglc Inlrllintn23! 4 -- 30' 4 334,087 14-- 1 3V! 94 123 EduTrat ElcRstl tin 29 049.345 14' 8" aonr 62'2V 27.828 5 19 kltgDv I8SI Jm 34 30? 2 -- 7 -1 Qio t.3S w 9.000 S.700 4. tOO 0.3OO I... m. U .336.01 i mm m 801) 4 279044 61'' 354 2346140 52V? 144 039831 OcdPtl 22 204 26 194 6631000 15't OtlcDpti OldKant 46' 27 2022.057 404 10 datan 4'! -- 318 009 0 37 9 Ontncii 951169010 .11 453 24' Onaldi 33' 12'!,' Jm -- -- 779 MUntili a 44' Mueor 4 4 4 -- 21') 12.240 9 NContEn NuSkM 6' 7.944 14 60 93 MoStfw m 56 MBNA a NeoMglc NMBanka 18'4 .112,402 173.834 15 24 159' MeCaprl 14 561 8' IX -- Vl 1 12V? 1884 EchoStar SGipa 464 ImuCp 334 hnonais 145' mtocuraa 29 mtoMng n 134 32 " 30 M 837.970 504 20'4 UncKiti iVl 33'? LbClto 39 25 33 UtckMlla56 LoawsCln12 74 10 LoraISp 23" 24' 164 UPac Loam 66" 23' Lucanta 79 26 McOrtta 30'1 HomiM47, 7 23 563 32' 3727 Noklaa -- 0230 178 23 I LaggHaaa42'i7V Laimarkl 75'! 254 Utsco UsM haOCItyi KtlDwcB MwtCpAi4 ? 44' Nkw NWsnM 37' NobKDr 274 'm 99 625 144 HtSanil A 191429 31 30V 9 191264 8 NamlbMIn 4V 108 1,463,183 663695 10' ITV mx -- .314,55118' 14 7411 22 59 --V 14 29 IntrrvS 20' 027 0999 26 10 34' Krogara LSI Log UN 154 1.323.521 9' 294 36813 ' 1653970 23'? b 34 136 540 34' 42429 4 114 2'-- 1 9410572 39 234 2414 506 31" Kaycorp 975678 244 324 28 Ktyacn KlmbCII 64 35' 25112119 58 ? KoMs 73 814 34' 1.343 860 3 945 KoraaTaln45"i30" 32' lt 19' lntlNMs55'V i -- 2256.76526 2V? IHOPCps INSO NltmdCm 7 .095.097 45 19 994 35V 55 5 IDTCorp IntartnkEI 1341' 56422' ...5.587 8 Elthllnk Qo2ntta 99' Ooro.Cmn69' 324-1- 1 10 ETradaa 724 aBaymca 234 4 4 5319 29790 324 09 174 35 1 Kadtiog V 35Vi6 1Vn .3618.825 15' 31'22i 10 10' 69 858 126V V H Jm IM 8.320 .285.855 -l 94 Mala -- 1171 4 A 184 544 2 3326 19398'V 12 MlragaRat Mobil 103? 41' 20 1382.770 11' .165.099 48 KG Com 28V lis 25 50.988 22- 34 InagMCon 1741V 9617 45 514 31 719,641 It 64 HutdlT 7V? 14 9' 9911.335 063,247 6 23 GnzMtcn ' 40' 30s 20 DttCldl 7 Jm 63226,315434 534 863 35' 15V? 29s Dlnrantg -- Va 5' 39V? 9' 55 20 41 Dsntapn; 1V? 4' 2610,992 .235.279 12 DallCptra DandNtca rjuyiiiail6023 6Wrm a 22' 54 14 4' - 16' Cybaronic 47 24 78'il". 733 385 1 9V s 42 82 529 1 444 -- IVi 4"3! 688.217 5 J 11 116 1093,703 7312.654 81 ...3.484 14' HumGan HuntBl IDEC 6V .115,669 CoatPluai504 an -- 1.97.903 34 V ...3.522 8 19 KNEngya 9' 436,059 .6510.197 17 184 MManCnm ...5,551 134 Kmrt 104' Eangi nn1262l 35' 14 24 14 "Si JonaaApe 36s 11 -- 115 151 103 66 Jm 923 1 4 27 219577 44 224 784 45' 4 676.276 9SV4! 47 4 26 1.2919.62662IVa 799.941 84 -- I BTach 4 -- 65? n ...3,274 165 351? Wsu90)ii444 Kfflinnt 524 lonaga 10 Marcfin 4 unc 314 5 7 7.520 13 .64 !MIM 39 .013.355 Coatco 14 76" 22' .566 973 36 4 5 22' tWhmcn127i WfWdE 34" 044" '- Jm - .795.857 19 4 15 1694 199 10 ContlCma 35- 9638.00630 CopMittnni30'50V? 7 241 1.046.218 ...8.864 19 94 24,467 5 9' 36' Jm 34' .5312.249 -- 1714.232 1,963,895 24H I 3065079'V1 10' 13 -V ...3,317 Comaarsa82 ConcNata574 Flretct 4 953 t9' 3V2.076.J39 Vmlm .183880 sm 32V -- 25640689 3 177.526 281 94 104 28 58 9' 234278 16 HSchaln !' -- 8V? .0927.499 23 2.679.390 o 1' 32 .5620.999 1,066,291 584 Honywl126V HouaMnt53 n 12 51'-- 29"1l 665 11' 15 7 9 998,080 2 563.218 16 16' 28 Hmstfca Holly Humana wnni un 968.011 23' 164 Convrgntn HomaD69 ! .61134 418 64' CoiKlts39' Exogan n .5613.76313 10 31 CnpTlellll66 ChkFroa 3'V 14 4 -- - 10'' .833,293 1.514.139 74 13 7 0311,1203 893.156 6'. 29114' 39' 144 165 8 4 ' .4712.084 122' 23V? 49 19 V -- 7 42tt' CalAmp CsmcTcN - 7110,942 30 6'V1.463.418 181 Bunflra 4 1V 17V? 389.456 24 47 4 .221,997 134 224 401 23" 30 12716 92254 2 565,441 15' ynd.comn41Vu6-Bkt.com gn22 31? ...4,804 4 BlllConc 17V 5 ,559.368 6' BtoPharm 304 14' 5.336 233 Bloom I 76 20' 10913.167 754 45 4 ' 24 39' 7' 144 17'l bsmbl.cinn26 BadBath 39 13V I 25 .127971 44 7" 8" 64' BaanCo36m BncQaHc 264 ' C'Thers , - 6 21 87' BrcdaCon ! 14 "! 99 25 654 14 411 Immt 8 23 121,782 6 Vt 43 2.044.824 14'? 17 Hlbam 90Vi htK 55-- Comcaps42 ComTchn25' 4' CmpWall OuraPh unc -- 1934.044 80 20 driuopn drugatran - 30 .3.158 211.038 5 31 39' Atmal AwHblan BuanObj CBRLOrg CDRadlO 4 Jm 8 2' 47 AnyilTch AtHonaa Stomal , ) 90''4' 3.577 22' 4i --- 2 174 48H SUm it im Danlta -- 12' 18 Ann ' 24 715.672 AahtnT I 78 143 3 94 74 Haxcal 44 Jm 71' 4.521.044 24 .035 671 40" 119747V3.3227,186 V 4 424 2.317.879 .44 unc -- 48 2 985.817 63"! 2"4 ' m 29V 553963 55 Ilabtaco0p22 NaOttX 45 4 16414 125679 39 -- 4 -- 4 17' 1619 648 39 - 1634 376 3' 2 JKL 554 4 06 570 664 -- 4 ? 4 -- 13'? 1,252,959 61444 Halnz 4 Jm 25 836,104 DEF ' 3 4929 281 59 124 AlkJin77' I 9V 23 fAroniPh . 645 378 99' .ArmaShnS" i 1' 6282.78663 AodSel , 8' 13 ApldMat ' 4O0113'7Vi 39 20' EltAqult CoyotaN1nl9 24.504 62 28' 67430'' Comcast U0- - Vi 51V 4 8S35.96433 1211.915 unc -- V) - 6819,710 42224204 HralArT 33 834,080 4 1512.610 244-- EDS CradSys 146.384 10 4 ' 3 22' 434 8760' 24 13 1s- EKodak - 1527,75921"' 25 .930,92259 15V? 8340 742 80' AnurCin 173,880 20' 924 401 41' 29 ; AMCC l -- Amgan 84' 18'? AmkorT Amraaeo 18' 67V! Conintn70 CntnuusSn84 unc 1'1 AppNC i 1771 36' EatlCtim 63' 1.306 51 74 244 7" 21 35" HltlMBl 6737,263 EMC a 34 11' 8815 716 21 4 -- 47 7.5810.046 23V? HttHgl 127V E00 Clacol CltrllSa ti 3 379 269 5 5V4tr 7151 14 62V1ll .755.569 25 Harsco unc -- 4 299350O4112"'ltt ITVi 12' 51 Mvy SAPM.SOO nbhssieraldejnra corn SWi 25 35"-- NCRCp 4 -- 41 1465540 UnUM -- Is 404 90'! 259.995 1612553 UbhAi39'" 15 UllyEH 9760 -- 2 68 4.3714.321 424 124 73440' 50V 24'! 25411' -- 6 2127,50872 8".'3i 1" 4' 29' 45"' 771150' CoralCp AmrTrdll62i ' Andm ' 39' 4180 11 14 AEagNOa52 . APwCnva 27 i 59970 41.783 7399 406 DuPont ConcCm 4 23 5 369,930 CncEFS 3 111,392 , . 15' 237.155 70V 121 10722.221 2' 2 07 646 19 2.136.159 46'V MRPTPrp HalliXn Jm -- -- 1' 54' inc 644 354 9920.531 45'1V 7 Qloc4i 194 7V? 9411941 19' GldWF 104'694 808 969 971 4 OoMinilS 077455 62s 4,396 Ooodrell 45" 26V5 3.064,406 394 GTokNU 14' 50' 4.180 394 -- 14 Ouktants 69' 29 .027.495 58 254 5V5 .4824.315 5 HCRslnr 35 19V? .195,336 21 n V 4' 464 3165.072 59 16' KCtyPt 28 -- 459221 14 John 84 55'? 4 0659 620 139 IM0aM24' JallPllot 7000 3' UarCoip53''- - '429' A QtHatla ' -- m 41 3 4522 69 OaPcOPa 2 374 909 39" 13874" 3" VH unc DotrCIl z 18' 27 2 464 027 44 - 184 -- l 17. .912093 lla MyM 14 22 369 694 16' 434 MutRM 281 6529144 34 3 356 430 544 24' IntgHS LsBmchi144 4 52 51 120 Oanaalsrl V 62 -- 7 51' 1039 699 49416" 784 38' 63' 30 164 2V-- OMH " 39 22' 40 OanDyn OanElac tm 1,000 48'436 1' 4'! .188 529 .345 251 37' 38'" Gateway rt' 1064043 .. 19V? 69 43" .12 728 114 9 11 Allacrptsn2i' AltanCpa46" Amaiona22l4 o -- 1810.772 22' .813.734 , AgllaSltn AgrlBlo 18 AlrontWn 144 -- 8517,549 35' .784 289 30 2089.104 99 V? 94 4' ..AdFCm 17' 3 Aaron t Jut S 545 14W 5 293807 17 18224 10225' 484 314 42' 30' Aoaptac 7 58't ...3.458 13 ActParl Unc 6432.74941V . ASMUth 69412 l ATnachn 18' 9 Acclaim 10 O) 186 4 unc 7 .9 268 26313494 78'i46 77 474 52" 20' 914 364 75' 44' Otpa J " 14 294 214 Market NASDAQ 17 245,252 20" 22' 41 Elan a 104 274 24V 33 394 DukaEngy OunBrad r 36 2 -- V 9 50' a IWIaidl 90' 26V5 29 tH .6412,531 46V 4.755,510 9 398 670 49 Wagao Dial ' CKSG CemdnP DalUW OHaOth) 1116.869 43' 57 909 -- 15' 394 .10.546 23" 46' Oannstt V 4922.938 7631' 2 2512,367 54 294 1866,127 22'.i 164 .12,649 7 27,356 72 40' 74 3' - 013.857 DalpMAn OansAIra 4 CMS 17V 4 2 297 853 30'1' 18 7 21 OaytnHud Daara 500 6636 16970",' ' CalKSolt DataOn -- 45 ' Erj 1Vt 61391935'11 20' 76 44' BrMrSqa BurlHSF 37 26' CBS 6420.203 S'i 23 ' 45251"1 1328 16 OTE -- 3 7' 195.271 -- GHI 4l H 3H 3 956,244 59'25283 DalnRais 7244V V 8' 16 47429' 474 98457 til -- 41V 64v 35' 259 450 39" OSPCon 324 44 .764581 25 OTE 49''37 2695922 394 Vi 90'i BaatBuy athStl tO5" 46'! tealni 6oatSela47' 4 63500 4 121.091 Jm 444 5 13 arllnltyg a 33"! 73'v 20' KayEng 12' .94 696 5 Jm ,4 22' 735.849 284 3394406 20 4 Jm V 15 FoiEnta 30 194 FranaCo201 5 Fndttac 86438" FUCO 18" 94 604 24 FrontrCp 4 & 3511604642" 688994 274 771 41" 3063,922 67'38 ForlimtRr 4 4 -- 29'12 t7. DEF '.1s 2' 170 .4.404 35' 2H 29s' Jm 40' 414 6'? 449.756 16 J 4 33 165 FonstOH -- 30 2 836 47' 17VS 824.570 6540 354 FoidHot 63 49 4127.97245e"?i 234 13 V) 44' 0OE lw 7516,86647'" I'M 873,953 2 183 199 16" Cypnia 1 2T 61" 19624.984 BarMaA8110057000ia32 Brlftac anc 66 5I' FkUva 14 1614.3" 30' CoiComs44'! CypSan 24 W 8116 729 19' 524 494 Bantrly BlrtHR Jm 14 -- 4 3 135.226 10"2' 524 791 191395026'H 1977,740 274 3 427,900 26'! 56'42 Coromt 32626559 65V 5 32 57416' 24 16220 379 374 669 707 20" 25'! 234 35' 24 Cornlngln CntarCn) 44 41"," 788 179 Copal 45 63"! 756 64'41" 38 Const 15' ContallEn35"24" 20' CoopCam 42'! tl 773 194 ConAgra 1ir4 5510.489 2 ConaNO -- V 34'i' 839860 73 4 51V?19" H 4 -- V 21' FatTasa 19116344941' 46V 773.986 FatOala 14 7 A m 'm 1 4 J4 3414,959 -- V 244 5685993 Conaat CsnEd A 274 50" 4 26 11V? 46 4' 40 3 3716.045 FatUC -- 7.417 STmWH 4 4 15,76623"' 3622 424 394 21 344 22' ConocoAa3l' 19' BH28H254 I 40''21'V 4 44i 065.112 74' CompSd 15 23'l 17" 20' BallAtl 26 39' Brt actOci 58 1096914 BstrHy tarter CompAl 1464 133 Bstof ' BtmNbl 'BrrlrtO 14 31 26' BBATCp BP AlMCOl22V BkNY 17 5H 4 26 MoTal XttRact 21117,534 Fawimil7649 27V 135 560 FamOIr 0 84 24 21' 20 IntPas -- B 2 0934,529 62 FodrOt - 824 444 550 1368 064 45 An 12836 98958' 32'd 5l'i 20'? 144 25 40 52't Compaq Xt 872,337 534 22' t"t 14 460 122.284 411 20' 4 On 69 4249 22' 93 10 AiHoSttl 46' AuWonsS?1' 91' CoctCE EataaUr a 56V? 234 Enon 874 62 FDXCps 61' 21' FrcNd$s26' 18': 56' 195 216 29' 4 47"' 20510013 25 27 24 20 17210 095 33 22 43' CmpUSA -- 034658 931m 873 260 46 794 1321 Can (id CocaCI -- 11 3 5416 485 13''-- 28' 216 -- 1U 22' i 224 1887702 38'H W 23 3633652 CMrCltan CokjPal a CelMCA 76" 134 2 755 555 45' 12' 18' 67 927 806 12 79 ArdlOn Asmo AKfCsss 44 2384611 41H 5143 45 2S 46 Coeatal H - 6132 92795- E4SS 95' ' 22'! Jm ' 265810 23" 75 497 234 1H 7315213 31 2408" 4 4 4 -- 091244743 11 29"s DiCtyCCl 53 144 19 Cttlerps 51 76 25 30 18569 '27S' 204 44 tnrnOQ 3035666 184 29' 6'? 18' 214 33Vl27V 54 4 3111901 26 '? Enroll 33 513 1336 752 EMargy 2314 922 Ctom 50 39' 2951 831 iWetOpSIO?' Analog AntMM J 70 13 15 ENSCO 525 5 2 935 618 19 23" IM tl 62- - H 4 7424 532 12' 7r-5- ,kl -- Mi 73 14214 129 284 764 16 806 39 13 056 275 35 CWaroy W 67 5 0817 169 142' 704 AimtIWi ' 4 24 91 CMnBtHa 354 40115.239 Amnn 44i351l luiiOiwlttlTSir ' CWHTH ? 565974 40" CkaaaH -- 1310 3501 5 34 75 AWW ' 78 49' 92 284 SM 9' 39' 41 9 49 36 H 15216668 IM 18 47 60W axe 184 3119168 6'? Eawrstls EnnnEI 621'l 6414 774 54 224 144 CVtPS 35'ti 70; 29 2 4328 13767"', 684 324 251524462 IMSgnl ' 1 3217.B7I kat 63 53 ? 19 547617 494 364 2775353 CetryTala 2 34 926 45 ir 431" CamMI Cauda. 43 29 2 1212 067 677l Uan 461-1- 5 335 379 49' Mnakiua Cardiwla Carehl 982 33 Hm 1489207 Catar66'39'' 32'. ITtTi utue 53' 364 1632062 Unfile 15(M. Ml. 106?225 tjtin -- 62 6 265 665 45 6 UU) s -- 28 MCO im I la taj &mi Nancy Btss lor ssiiiijniasi 394 234 6'4 035 WtPkn, MSHWl tt - Source The Associated Press Sales figures are unofficial. The Hew York Stock Exchange DM pan om . 51uu a 1.989 1,697 1.416 5.102 Declined - Rotating Fields MmtA it ?o .. - , i,. -- 170 -- 16 (" 4 Ters 232 -- 19 tw 1 11,100 .... '" U.T:!"1,! i Oq -- iirt Ticker Notes The ticker symbol can help you gat information about a company Two imponant uses. Most services mat provide stock quotes over the Divioena ana rieici phone require the ticker symbol Second, stock brokers and analysts can recognize slocks more easily with a ticker symbol Generally ticker symbols resemble the company name although some BUD for Anheuser Busch Cos and PON 'or Sprint Corp - are more raialed and HJt on the New York and Amex usually don! lo what a company does exceed three Ipflers On Nasdaq, they go up to five letters 1. The names you si m this paper ait abbreviations of the company name icxer symbol Supplied by The Associated Press Overall AP Mies 10 use an abbreviation that will most closely match the hjl1 company name 11 I 31 soc Hxdnoif cc. - Hfc greater man W dd- - Loss m last mos d - Ntf f&-- lew Year locale Lug durmg trading ddy g - Divioend in Canadian $ Stock pries in U S $ n-N - SciM mutual lund. no PE calcutirted issue tn past 52 wanks q - Closed-enFor mnre information aock dtVKkwtd a 26 percent or mote m lasi b2 weekt Dnndund beam with dan at For more ntormaixm on spin or sloe dividend u - New high during trading day v - Tiadmg halted on tie tnancial maikets 01 prvnary marker ijmess noted, dividend rales are annuai dtstxjrsernent& based on total to make a slock requesL declaration pi - Preferred pp - Hotdur owe& mstttiimerttU) ot purcTiase price n -please can buwiess edV Rgnts un - Unis wd When dtstnbuled wi - When issued wt - Warrants ww - With 32 7 6B1"32 Angeon IntMagc Advanced Highs New Lows 72 Og 56 Last 300 214 Ne 58 Name: Socks appear alphabetically by the company s WM name (not its abbreviation) Names consisting of finals appear at trie beginning of each letter s us! 52 week highlow: Highest or lowest price in the past year Does not include latest days trading, Tw: The stocks ticker symbol. Volume Dairy sales expressed in hundreds Last Price stock was trading at when exchange dosed for the day. Chg Loss or gaii for the day No change repeated by unc. Diary 737 Advanced 1227 Declined 561 Unchanged Total issues 3 525 1 ' Unchanged M i6 2lVl235 68 3 Diary Advanced Declined Last Name 5 -- 7 -- Og - VaJ ($2 ot Losers V 3 Diary Total 22i Name Contours!! OtechCon V 6' 226315 180421 74V-1"1 78572 79Vi6 141357 Gainers 17 15V-1- DellCptrs MClWrtd 83 43V, MOW.) laa Og Wig -- Hi -- 12 6 10 -- ' -- 123 3' kAedAdvSn Cap All' n Las! Z3U352 WoMngn 2V2 Losers is?! VoilOO) MlCfOSHS s Here are the 504 most active slocks or the Ne Ybrir Sloe Exchange, 454 most active on !te Nasdaq National Market and 100 most active on the American Stock Exchange. Tables show name. 52 wee highlow. volume, pice and net change, and one to two additional hews rotated through the week, as follows' xt) Name Intel V4 That 3Dshopw1 -- In y Cng "feCtxi 36 6 3V2 Nmp 19 5 16 9 -- 0 ($2 Last TaMHIttl 21 5 19 8 Vj Name ; f uila 'DeltaW Name CelSci 7 21 6' 2' 17 Cypfus Singer Cra 254 1V Oa n 3460411 S'Wl 3V2 17314 13909 28 12585 ISVs-l- NastJIOOT CefSa Gainers :, kki Last VoilODt v Most Active Dally markets roundup How To Read The Market in Review Nasdaq i$i 7.89 Rudy Assets: evgytd.- 4.504 8.00 Lynch 4.55 V
Reference URL	https://newspapers.lib.utah.edu/ark:/87278/s6j14m34/24169819