OCR Text |
Show "t ' Page B6 THE DAILY RALD, Provo, Utah, Thursday, April 9, 1998 HE FINANCIAL MARKETS : Most Active or mow) Name Voi(OO) Last Chg Name PhilKtor 16UU 3916 2'4 SPDR U Compaq $ 142620 24Vs Lucent s 100473 SSI'V FOfds 1V1 79239 44V2 Travelrss 73858 67V -- V Last Blessings Diamndsn Gainers 10'A 55 20 Chg 5? 16 17.1 Blessings 3V Agribrdn EKChor QMS 36' V 20 5 Agriumg 15V 47s 13.8 B&HO Vw 13.5 Halsey 4V ft 9.7 8.4 1s PortSys ViacwtE Losers AMD Paracels Ufi.iroces Weidern EnisBu 117 ft Vf 2'w Chg ChtRivet 4036 -- 5 s 4'V 8 CeiSci Servotr AudioBC n s -- -- 7f 4V8 -- V 2Vl6 Sulcus 65 DeilCptrs 140177 Ascend 106207 40" Microsft $ 91997 Cisco S 84167 68V 2H 1.296 Advanced 1,708 Declined Unchanged issues New Highs New Lows Volume 508 3,512 83 Total Total Chg -- 11.7 -- 10.7 -- 9.5 -- 8.3 -- 7.9 Name ($2 or more) Last Chn Chg 1' 27t 100.0 1V2 3 70.6 1V 3V 70.0 " 2' 47.8 2'V32 41.1 LeapGrp Neoware ATCCom IntlSprts LCAVis Ticker Notes: The ticker symbol can help you get information about a company. Two important uS63: Most services that provide stock quotes over the phone require tne ticker symbol. Second, stock brokers and analysts can fecogrwte stocks more easily with a ticker symbol. Generally, ticker symbols resemble the company name although some -BUD tor Anheuser Bosch Cos. and FON for Spnnt Corp. - are more related to what a company dees. Tlckors on the New York and Amex usually don't exceed three letters. On Nasdaq, they go up to five istteis. The names you see in this pacer are abbreviations of the company name supplied by The Associated Press. Overall, AP tries to use an abbreviation that wiii most closely match the full company name. Stock Footnote cc - PE greater than 99. dfi - Loss in last 12 moe. d - New k low Stock price in U S $. curing trading day. g - Dividend in Canadian n - New issue m past 5? weeks, q - Closed-en- s - Split mutual tod; no PE calculated or oek dividend of 25 percent or more m last 52 weeks Dividend begins with date ot or stock dividend u - New split htgn during trading day v - Trading hatted on based on last primary marxet. Untes6 noted, dividend rales are annual disbursements declaration, pt - Preferred, pp - Holder owes instailmenl(s) ot purchase price rt -- ($2 or more) Last Chq Cha -- 33.4 23V -- 11 914 -- 4tt -- 3C.8 Tecnmb! SonoSgn Oshap HarvRst pi Room Pin 7VS -- 23 -- 24.1 2V4 -- " -- 23.4 2V -- 21.4 6 Diary New Highs New Lows Volume 734,097,480 " Losers 308 309 172 789 Advanced 18 New Highs 129 8 New Lows 34.611,720 Voume 56 719,596,700 Unchanged issues 17 -- Gainers Name Diary Diary Advanced Declined 2 88V1" or more) ($2 Last Cho -- Vie Chg 17.3 16.2 14.3 12.5 12.5 V Name -- 7.1 -- 7A 3 4V2 Losers ($2 or more) Last Chg Cng -- 10.5 27V -- 9.7 -- Vk 4V -- 9.4 -- 1 15 -- 1V -- 8.2 14 Mame ($2 Last (00) 200335 72V or more) Last 29 'V 3V 8932 Name . e Vol s Intel ($2 on more) Last Chrj Oa PennTr How To Read The Market in Review Here are the 504 most active stocks on the New fork Stock Exchange, 454 most aciiv: on (he Nasdaq National Market and 100 most active on the American Stock Exchange. Tables snow nana, 52 wek hightow, volume, price and net change, and ore to two additional fislds rotated through tha week, as fallows: Stocks appear alphsbeticaity by the company's full name (not its ht,--. aborsviation). Names consisting of initials appear at th beginning of each list. letter s 52 week hightew: Highest or lowest price in the past year. Does not Rotating Fields include latest day's trading. Tki" The stock's ticker symbol. Volume: Daily sales expressed m hundreds. Ticker symbol Last Price stock was trading at when exchange closed 'or the day unc tor the day. No change indicated by Chg: Loss or gain Name Chg 10V 485481 26051 15637 12461 94S5 ViacB or more) ($1 Vol (00) TWA Gainers Name Nasdaq Most Active ($iormcre) Amex NYSE Most Active ($1 : 2,268 1.926 1,430 5,624 Declined Unchanged Total issues - Rights, un Units, wd - 'Mien oWnbuled. warrants, xw - Without warrants. Source: The Associated J .a 1ktaHilltti 0( W ACMds AESCps M' ffl AMR AES H7-- HT 68'7 30 3j Hi 53J ABT 9.637 7S"'.- --1 '6'i ITt ASi 9 128 3511' " 31ii AGX 7278 ft AGU 17000 AM0 AHM AirToudl 22' ! ATI 30! ABS 51 54'5- Alcatel 40 AliSgnll Aiiitatt Alumu 7 3! 98 59 ; S9n55's li Am Exp 24' 57" 67 36"! 7 57 AmimGl'M'W 28 AmStori 75 Awi!ehl50' Awoc r Lai H ATMOS AntoOt 8 784 33 AfJI 224 SctBMIF 22 11 '7 - BkTxy20"11- 61'1 26 15' K:4!' 41'l 65i -- 1H 136 -- IN 55' B6Y 4 770 7 20 BVF 9615 29 B0K 5.399 73w 6 ! 4? 5 78' 41 19'! 37 'i 17 18'! ADCT 13018 ASMLF 5 062 87 1' ATC1 15 HI KIPSIOl 28'? 29 18' HOU NeoiaH 12 HUF NtAmlim 16 Hufty ua Vdnni tlckn AC9F. ACTN 3481 ACSC 3960 25"! 55 S AWN 28. AiTR AMZN 9 429 ACNS 4320 AEOS 4 W2 AppnC 12 ApMMata 54". 22'! ApillSig AroorSn 19 53''4 ArtBaat 12 4" ArtVaaca 45 6' 4 60 35 791 6 29 41 4 686 4 ApogaaE AamnT "11 3 17 AMGN 14 ANC 12 ANGN 4 741 AGOIY 3 944 APOG 26'? 5 069 5 094 200 AvEl 11 474 ASN0106 207 A'HM 8 993 3r- 13 A'ML AtrllL 23 BadBaffi 53'i ailSpt wgen BioTefl 16'! 29 oatCMl Prtgwptl24'. BroadVIa twnOe COfwto COnown CHSB CKSOrs CSQSr Camtaa CaHNat 21 19" 29E1ll 23 15'4 29 7 3' 6 15 9 863 51 3 274 22 8SPT 14 207 BCHE 6350 BvSN 4 69'? 401 CleneCp 67 Clmia 17 8'? 22' Oaae 71 CiSa574 CleraTdl 25' ConoEn CKnAC' Csmcie 13 32 1' -- t 3144 6080 (7 39'? 2B CmR 6 999 20Vl 3,485 lm 29809 4 987 41 CSC0 84I67 68n 14.250 49' S418 22 4 94 7n 5645 l CWTR 371 14 CMC SK 8, 12 C8E 12.790 Kfr At 6.W 5.926 39 unc 65' 32 54'! 264 24 CCR 14 35'Va 3.140 CYM 7,546 -- " 1 52"i -- Vi 16' line 37 26Vl DOE 483 36 -- Vn DMlflaw 70'4 33 DRC 395 56'- -- 1 DtaSn 37 13 DtytHlKl DamFd 89'j 60" s 34 5.878 OH 6.659 84' OF 4.404 7 DE 7.257 15 Of 3.992 59'? 47'' -- tl 81V! DAL 4 623 113' -- DU 4,728 31 DL 6.571 23 42 64' 54 124 CWaAjr Dtlua 37 29 25 DlaOflls OlcMe 15"! 67i? 29'? iir 28 DO 8.907 080 8.260 DEC 17" -- VH -- 1 -- 4 It 4 J -- 45t4ll 40 Digital 62 25' ! 441.1 29" DOS 4.028 36 CXiwn 26 15' 0MN 4 720 6 984 151 32 51 51'? DPHtr 54 53'? Cotrtrna 39 CMtpara 51". Comvar 54' CondMtn 30 3'? CoikCii 107 -- 4Ci 43'? - ' raa yo" 28't CBSS 3.167 21' CHRZ 9 424 11 CLCX 27123 12 15' CPWR 12.848 471': 30' CMVT 3.684 r, CNCX 5.536 46' 26'? 3.747 Lai 1' CCUR 7 C0RR 11.788 18H-1- 8' CRLBF 8.553 27i tB COSFF1657 CwpElp 22' 7 CEXP 23.701 Coaico 58 26' COST 32.651 Cowntr 20' 10 CVTYD 3 31 COVN 3.220 CBMI 3.289 T"7 5' 11 CteTcUtt 11'? 29 2 434 CREAr 3.990 DSC 16 Daoa8ys 34 DnrwP 30' DSaar 37 i CYMI 4.767 203' 5'e 16'! DiamM 4 785 12 502 DSET 7 537 4' DUSA 4851 5 DAOU 6 637 17 72 17'. 6209 DBASY35 710 DELL 140 177 1i DES! 26980 6s DIMO 8.584 DMIC 6230 DijMkl OrSvon 25 46'! 20' OlliTrm 58' 23 DLTR 4 096 261 DCLK 5 233 4 SOLLY28 53 20 DURA 741 10 824 f m une 15i' V 6' une 13 r -- ivji 18' une - tht 2 14 47 ElcArt Tl - EKAatt 6' ESST 4 345 6 EAGL 3 860 17' 8 14' ELNK 3 862 ERTH 9858 5676 m EGGS 3 IFLY ENBX ERTS 19 3 EF 57- ErtcTet 53' I 28 69 I 2Tv Etaetyt EidTe Eidtan 15 59'. 12"! FXEnar 11 Faatanl 60'! 30 FllaNat 50 10' Fmuna 25'. FSaeCpa 28 Raan 65'. 40 11 11'. FouSyi 2i'! FOoleainl 48 7 292 22972 EROM5 385 ETEC 5 030 XLTC 1066 XCIT 14620 42 H FXEN 837 FAST 9' 40'! 111 -- H 7306 9'. FINL 3.758 23 14 FSC0 3458 23 36 FISV 3 905 2 FONX 1786 4 6 FDLNB 5 851 10 6s FDI.NA 6935 If" 10' FORE 24800 tfm 37'. Qtlft til! s SaHlaoTa 46'? 22 GALTF 4181 Qarmer 41 21'? GART 11063 17 Qllae 47' QuanCle ti'l Olanam 21'? GloMlnds23'7 OioMairi74'.4 16 HBOa e 20 75 HpmKeral' t " 14 26 6486 GALX 1332 GNSSF 5 Gfc 3 841 090 GfLTF 11662 6 076 4)l 18'4 47 H 261 I'm An 32 12' 31 m 37 -- Vl 42 - 37 OnMotr 741 49 GM OMHn 48', 31'? 8? 1C 26.332 GMH 6.262 GCO 11.109 177 GLM 25.067 23 GAI 32.978 20'.? 4.305 70.279 10.297 GOU 8.099 31'20 32 55S- 471 Haracd Httftet 21 30' 59 54'.? Hetl72 50'. 28)' 38" HRS 4,594 50'A HSC 869 46 HRP 17 HRC 6.501 58 3.397 49 40.356 Ham 9280 35'? HDC0 10'? HKI0 3404 HOWY ( 129 3923 tO'i HPRT 7.828 8a HRSH 4.718 HI YW 13 - 36 6' IBAH 19.715 5 ICGX 13.331 IDPH 5.118 36''1An 41 - I0TC 6.205 35" anannkEI BitFlbcn Intuit 4 2' 9 15 4 37 3.298 43 IMAT 7297 31 2 IMMU 9.153 INFS ICEtC 3 322 17 IMPS 4.589 38V 9 91' 8.884 5.327 19 IDTI IPEC 6'.? ISSl 9729 9 INTC 200 335 72 ICOM 5.015 2' WEL 4.979 3 INLK 64' 271 6 i'l INVN 3.603 COR 124 7.298 J6IL 4.090 19 27'. XOR 6'i JAVC 12 4 KNIC 39 5' 10 " 8 J.037 14 HnnOOa 15 HOFF 4040 131" V HumM 38' 23 H6AN 2.710 36V MbWiT 36 18 HTCH 6261 26Va lata -- Mi -- 1V 3' ,'88 4255 21"?! LSCC 3428 40 LEAP 9302 LGTO 4161 LHSPF 5175 69' 32' USB 3 525 62 11V LEVL 6484 381 t'n 2' lin 99 J 25HSll 75 4 49' 7054 1635 9 Mamiglst! MarOft 36 65 19 MANU 7990 56 13' MDCOttlOS MAST 11 6 56 5 46' 30 MACC 7 12423 22 MXIM 22 MCCRK3.714 11 MEDI 3'? 4' 4"' 23' t MEDA 15 MCRL 9' 6005 MICA 10' 20 MCHP 8 MUEI 4693 MSFT91997 46 4 WAND MltyUla Mbftel 26V 12 (J, MLNM 26 094 5 506 H '- 6a2n MOU 4575 MOLXA 3.759 NBTY NACT 4659 8 TEAM 3 457 NAUT 4 066 g 27 NWRE 13379 NETM 1872 3 una tn - -- 1V) yv I' n NETA 12.772 NCEN 3.957 HVa V At -- 1' Jn 27 45' 3P' CXHP 8.83t 16 18'? unc 1 44'? 20'? unc ItVi 13 521 10 PtaTS 4.735 13'? 6' PSCX 9913 4' 12' PSIX 26'? PIMWrtd tH An 12 4.179 21 PAGE 6066 15V airglee 32 PanAnSa166' PentllPri 9' NnaTea 34' 44 Pamal PMISat 19 attEnga 32 14 PAIR 17.264 SPOT 3.417 PaopaltaSP eolngl) 6 28 2V PNDA 3.283 18 PM1C 42209 19 PRXL 3 932 9 PSNRY 3.313 6 PTEN 15 PSFT 20'? 8 4 32 20 8 '6 narM IS 35'? PiyCor FHyaleCani9' FlenlnJ 16'. atol Pwrm 4.279 PTUS 8.392 PETM 8.534 PLAB PSOL 10'? plat 12'? PMRY PCV ' 49 PCG 19521 32 37 PNC 4,033 60 19' PPW 5.392 23 15 18 PRGS 3367 ti' Mnaii 39 27 PFG 4.837 45' XP 3.726 74' -- Va. 66' 42'' V JV 44 -- 45 PZL 4.461 31 PEP 36.351 41V! PFE 43.673 PNU 18.974 4616 1 2 PIR 28 10'! Praialr 58 39' PrmPke 61 PractGa89" PronCoa39' 5.542 49 Jin 581V 28'? PKS 4.737 57 PG 16510 86 26 PVT 11.632 34' PVN 4.557 --A -- -- AS V 15 PNM 10.074 PEG 5.926 36'? PTZ 870 83 8' 7 PPT 2144 24 13' KSF 6.576 44 34 STR 1.436 43i 17 aC 13.161 29 RBFale42 27 38' IW,SP 106' 10' BngrtJ RaylmAn59'? 60" 74't 5' 36 79 Reyattl RltaAids 35'? Rectal 61 60 RAL 7.072 102 RGO 7599 6 -- Vl V 19 19.544 Rll atn RLM 2405 61" 20 RAD 7.840 32 ROK 7,320 55" 16 ROC 42' RO 23 FONX 1.786 An " m -- m i 7 060 13 34VS REGN 6781 RMDY 8030 22V3!a1??e RNTK 5 2a ti -- - 29"! 9'1 ' -- 16'? -- 17 RESP 5983 18 -- V 6&v " RSLN 4472 6465 25' ROSS 3 723 3 RYAN SW V Vi n -- Vi An 9'? An 9180 SAFC 3.169 46 SFSK 11550 17? i'l ABAG 3 507 SANM 7137 10" 3399 52' 43 ? 8 Tn SAVLY SAVS VI t SBTK 16 56'? 48'l20 23'? 10 32'-- ln 54B 37 -- tl) 17 atH -- An una n 3 234 26 BUNZ 3 590 16 SCOP 4 108 20iAn FOTO 3.898 (Vn 5 SCUR 25 SOTI 3.973 121? 17646 27n 36 10 SMTC 3674 2in-l- 31' 14 SONT 6043 18' 12 5V SQU 5.128 t6' 8" SHVA 4642 12 10' 60.223 30 53V YTD 52-.- v Cho Cng 02 -- 28.58 -- 2 64 -- 4.07 -- .73 12.43 7.68 4.60 12 22 7.73 15,07 13.5? 8.77 12.78 81 -.- - 92 -- .70 25 .46 1.85 8.30 -- 7.30 -- 71 -.- .18 .04 50.02 -- .47 9 SMTK 23.334 21V) SOMN It SONO 3.812 I1? SVRN 8691 19 Vi SPEK 7.374 2"'b 10V SFtH 11 11 6Vs Sybase 23 138 9' 52.733 23' STRX 3.304 30 26' SBUX 4.399 43V 32 STEI 3.902 15' SDRC 6.354 25' SUNW 63.712 I"- 24 - 6 SNRZ 3.680 SYQT 9.346 SYBS 5.107 -- 9'1 Vn 111 An 23 SNPS 5.388 31 SSAX 14.468 Taenabl An 44? 27? 26 " SCTC 5.557 831 46' tH 19'? 1' TAVA 5832 12 1 atn 4'n 3' TCEL 4 720 19 TEC-- 5.624 41 22' TCNOF30.370 30 13' TALK 10 TC0MA24153 12 LBTYA13828 31 30918 16S 3 TalSm TntCooiA33' 3S'1a - 23'' TCALMa34 -- Vl un -- n tt 9 9447 TCIVA Teiedte 47 10'? TLDCF 3.394 21 3131 59" n 24 Wl!it29 8' IDIabe THanMat 50 38 TeecnStu 5 35.48. h 44 17 33 42 43.32 31.0Q 44.63 44.84 37.09 44.27 Tneoekt TDFX TDOOF 4.286 23' T1MT 4.148 TSSW 4.575 TSAI 3.839 TMAR 5984 IV 45'? 15' 2 TRBDF 5 296 12 TWLB 59877 8 Trbdyn TwMal 41 USOtePe25' USWata 2' 13 an Sraonut 20 SJpRaarn 11 An 15' WS 19947 USWI Jn ' 431 ii 2' UM - 29' 7 USWB 5 955 5 UGLY 4244 5 USEG 12 27 VLSI 5 504 Vteeoft V1AS 17.765 11' 1 VCR 442 5 607 3' 5.877 36' 1 VRTS 5541 59' - VKNG 18.112 3 "s tr VRGN 3.612 VISX 26 VTSS 3580 6103 WUS AtdPMr 47 Wlnew 46V WlacCT 41 WrtoAee 34' 15 1' 2lB 21? -- Va 25 V 46' to -- Vl 4092 19' 9375 2- -- Vl 11 IS WANG WAMU17353 72B-- WAV0 11.073 5911 I3nn 4.055 16"n W'NO 5.661 36 WCn 12 222 WPSN 21 S' WREI ' WCLX 20561 WAXS 3.499 6- 30' 43' 26n Jm 31'? am WCOM54.579 42i? -- Vl 15' WTHG 19' -- Vl 6.808 30' 13' WYMN11.569 Bfta 56'? 28"? XLNX 17,337 XtorOoca 19' 31 XON 3.757 Xlrcaa IrMnCp 18 7V) XIRC 12 XYLN 21 2Kerp 105 16"? 20 '. 150 15' 14 652 25V 11 Jm Jm 4"' 7 YHOO 58.359 YSII 7XAF 1499 4611 18 3 4 -- 1l UM ZITl 3 700 12S Zona 66 21' ZCHf 4 981 34 !? Hernia 28 tl"! ZRAN i3'.n v 9 34 Zltal 91 3! Panaitar3B 49 Saea 65'a SentoTeh 5 a -- Vl ERTH 11 CMXX a CVOL 2" b -- 74' -- i NMCI MACH 83 951 30 975 35 GLXY - imil KLMK M.7H SNNT -- Vl JV 2999 29' une SWFT 1.656 24' J SUBS 5.107 9' W1ai !a SLM taa 5.540 4F'1" 61 SLE 8.250 SGP 14.497 82'l-1- SLB 18.832 74' SCH SEG -- 1 V 1n 37 -- An 4.571 63''JVn 4.603 62" 55'? SRM 6828 S8H Vl 6.659 36' 2314 133'? An une -- An -- Vl 4,131 21' 54V 4.126 38' 8.014 38". -- 79' 5.949 40 7,800 42 17.544 75' 9220 9780 39' tVm 73.858 SNT 4.833 42 ln 8.546 197 SO 16.079 14 LUV 2.999 32 SPK 4.143 261? 27? 42i 50'? 30 Syaeeal 26 16'? SiTf 4,8f6 10 5' TBY 522 24 471? 20 TFlpA 13.375 TJX 18.915 TRW 47 2',i 49 24 7.918 TVX 4.158 TAN 4.084 34VS NZT 9.690 ten TBR 23.746 5.136 - -- 1 -- S'l -- VM La Ma WIlUH 2917V AEN 492 26 15 ARM 1.710 Ail 35 15 2 7". Aaea AjxkcEl34'. 5'? 7 2 631 AXC 1.836 AND 1.604 OomOr 24'? 11 GDX'A GatcnOM 43V? 17 GGO 26 GFSIA GlantFd O, -- V 22 39 31' 2"? 23V 2043 It1" BYX 1.150 BOO 3 630 BCO 12.461 BTJ 4 SYS 14' CVC 4 CBJ 17 35 2 7? 6't t Va -- 173 4"' 13 CTT 95 10'? 4' 6 2 KRY 2.542 15' 9 DHS 677 13 49' 28' OVN 501 37' laandan91'76V DIA 9.495 89 EFCtcst5' EFC 1.654 14 An Jm CRSTecn OrmC 5' 1". HOG 544 4 V HNV 7? 4 6.370 2' 3.727 9'n 3.308 6' 2877 36 HEB 651 2 31? HZP 5' 6"! HWS 9? 8 4 EW 454 4'? 1'' 6 ENR FAX 3.289 7"' UM 16' FRX 3427 37 ln 6' GST 1.118 15V n 5 GCR 1.528 7 Vi - 478 7 5li vn Me -- V t ICP 1.093 6H IVX 935 6 3 KS 945 Xaena 57? 17 KEA 50' - 7 IV KPG 513 6 tVl 3' MIIR 730 5'? 3"' -- Vl 4 8'' 7 FlCSy PciwC oriSya PrpdL( 8 8 -- An -- UCL 15.546 45' ttehKed 10 Valeran Vareos 36"l26 VmUne 27 21 Wabaati 35 WalMaR 521 WMgrna 37 17 PSI 1.597 im ' 23 " 15 34 V 778 36 12" vt 8' 31 VIO 4.833 VRC 4101 27V VRI 6.523 42 639 33 Vl -- 1 Jn 56 VL 4.720 221 V WNC 2011 28V -- 1 WMT 34 - 32910 6711 91 WLA 10.003 20' WGL 3.862 26'" tn 17V? WWP 1.054 23 une 50 !n -H WMX 8.996 56V 26 Wll 7.531 31''-- " tlVn Wetlptttt 70V 37? WLP 4.297 67V 245 WFC 3.863341il-1'- 19 WEN 3.651 14'? WDC 23.024 350 tondye WdgWe 274 Weyerti 63 54 42 WY Wlfcml35 19 WMB 20.834 Xarex 54 XRX 27.458 112' 3.915 )' V 22' V 1tF l 56 331? 1126 YZ 38' 25 12 2 luai 9879 32 iV. 46B9 3 Vu Ttta y 6 2" RFPoaj RagelM 33' 23 RooarttPti 14 9 3 SabaPet 20' SsnmSaan31'A16'' 9V4 SotlM 3 SfwtaCA 3V! 4Vi 113 YPf ZE 543 RBC 843 RPC 718 13' SAB 776 3" SEV 2.890 23 SOF 664 8 SCY 1.045 2V 31 une ' UM -- Vi Jm 8'' V Jl 48.548 110V SPY 73V 725.48'n li1Mi)l)0 RFP MDY 3.046 70Si - Jn SHKaOM 26't 15' SWC 759 Setcae 4V 1' SW. 958 2V Jr TDSpB TDS 496 24 Jm TalDta 24 50' 36' TertliwnT rnCardto 28 TMnSarn 14' TlBiaotJ '? TWA 15' Tlwrtled 19' Taoatn Un Engl WRIT 19 48 13'! 36' 55' 56V 811 511 12 544 26.051 10' 732 20V? Vl 4n 11 TXM 1A -- V 15' TAM 1668 17 - UTI 2.072 16' Vl ULB 181 2 w UBS 856 & - USM 25' VIA 25 VIA8 469 4.130 15637 VJLWStSM ' At 33 J 54' 55 2 V 15'? WRE 596 IT une 5 WTT 553 6 tne P EWH ' WEBHK WtllB 29' Vt WW Jon WclMal 14 13' 3'? EWM 920 -- Vi Ciatoi 11 4 EWS 996 18V Vn Jm TKN 23' 13 -- Vl 7 25 TWA n 16'? 47V 6 2'n WIraieeeT 617 TCA 26' 17 8? 3 1.552 TX8 TSH 9' 30 UnilaO tlSBWed 3 Jm 4'? 2828 - 40 130 WtntdEltt US Cat! 11 Vl WA3 W(tall.v21 VHma ylaeS Vac tA -- 1 19' 27 185 " 1.7C5 UM VTA 31 64 VMen v PC II 45 30"! 9" P"D 6 34 Vaatar 3? 14 33" Unocal 17V 2.039 4 15 749 7V 721tn 68" 95' 692 PAX 13 5.809 4.166 3.571 PIC 44V 7654 U 11.134 NVR 57 ncall UNH UTR MVF 5 ' UTX MMG Tm 14Vl O -- Va 14 66 8 2.707 'ao tat 97 7 ORG M UtdTeek 121 t2' .13 35H 9 663 12 -- 124' 442 6.369 -- 57 4.757 1.095 NEP UMC 8.391 RUM N6R Ut 75 USF MHT 15 26' ' 4 46,16 ,r .19 7J1 2 38 63 93 USB B". 17 UNC 25 3' 10V 34 8.259 -- 37 02 24 TOSCaoH25A3! 7 11 9 530 .37 tett 70V SPaUd -- V 1.482 UNC 44' SPOfl 12 0rjanont36 10 m - 3'A 523 HAS Mabm NePAFnn V -- 3 639 In V I? HEC IOC -- 3 22' I0X V MCoartrt InxCp Katuagn Mlinvtt EE 4 Vt 4 23! 7 2 NVR ECO 1.315 -- 23'? 38? 5'? 13'! 12 IMroada 5'? UaOa 23 HCMWS2.00S -- 02 06 163 USFIItac YPfSne 2nlthE 20'!lV ' is 70 fin 24' 38 MarqOnj MLRuaMn'O' unc HLX 2 3 KHigrtrra V 765 1.750 MaenHant 9' 6'? 2.605 BUS 41Y! 10 -- 1An 5 857 GW lrOlg 28 836 1 74'JAn 590 3 Wentbi COB 1Vl 18'? 2 HoeaWwdalAV 8' 4? ' 861 63' " V 123 7' 488 34',? 5 Haat.0 Haanan HnPtiae 20ltn byatmgii 14 HamOIr 41 T'l 660 CMD HIV 10 922 39' 4,905 1.894 -- 13 UNC 7b'i Watlef 7217 10" Marten BTI 4 -- An V 5 16 fi nc Sraytlndl Haaay HettfMl ManoCa 23Vi 2Vi t" 30' laHIOK -- OS 75 07 1.896 USBcpl27? 3,- 4.460 Jloa Hat 636 BHO -- Vl 12578 2 Market FvlEX -- Vl 24' 8.062 125 V 45 10.469 UNC UDR Waanti24 35 Vn 38 US Airway WamL 10,679 An 47 Oig 13 450 13 15 UHltnCr WaanOa 5.700 49 V UDonR -- Vl 12,304 13.607 1Vi 54' 4' V LK IM " 53- 6,7o7 27 44 35 1323 IV. An 37"' 11509 451"n 5.661 -- 1V V 92 5,332 TC8Y 41 67' 3,254 4,734 36 .81 53J 53 9.042 -- 1 Jm 11649 SAI SCC 4.499 V t 13' VWX ',n 28 ane 42'? tV ? 66' 53' -- V 29 SUN ' V 5 698 5.691 53 Vl V Vi -- 51V 670 I la a Unitradaa42l5 41 An Vs 14 1.781 -- V4 61' 6.167 16 Va -- 28.549 52" 15 35' -- 15.064 15.348 24 44' 11.897 -- Vl - - 50 3B7 ZRAN " It you wish to add a stock or mutual fund to our listings, please contact the Business Edt-at edttl itsnet.coni at or fax your request to 0 M lasi Lai 1 UB n 24 13,652 K 328 38' 9.290 32,565 4.376 a O SLR 7 iAUS BMRK CBAG SKYW SDH 25 10' 12 16' 32.910 Nasdaq Nasdaq Nasaaq Haaoaq Nasaaq Naauq Nasoaq Naadaq Nasoaq NB9aq Nasaaq Nndaq Nasaaq Kaaoag Nasaaq BjOS -- V4 SK0 6 SE feytCa 6' 23 118 17 33 17 .345 WMT LocalMai4t OTC Stocks CYAA -- l SNTO 23 24' 14 13 5.392 13652 Syutae unc une 46 ft 40'? 3' 28 Name ' 55'? 4". S 8wlttTm26 2 50'. biaSatta 38 WHX ZION -- ane 8 W 11'.? -- Vl 23V 777 27 ItenLlll -- 1 24 3.726 SOSS t4 117 24 JPR It 27 Setia SunCo EcnoeUy JCP 5' 10 68'" ' 130 - 9 171 PENC 45' LUV SWCmc 10 CalM 20' CatLt CompTenll 1'' 777 WPOG 32' 3.977 Caneian x 42 10.018 C;.""v-a- -l Argent Auetraka Belgium bVaBl Brtan Canada 670 Cy,'Ci Lav Peso 10OOI ScMang Franc Real Pound Dclar Paao Peso . Krone NEW YORK (AP) L." P'rv AJurrinutn-6- C7S4 .0265 024 8826 16762 8834 6681 5S6 5995 7025 7028 14i28 .002197 .002198 14235 455 15 1208 Pamranoi !Ei. 10001 6600 0772 6582 Qoaar OonaracenRep Paso Sucr Ecudr Franc Franca Mark Germany Drachma Greece 15 9 J 460 10"n EWI 881 27"n -- tVl EWJ 2.024 W, V V 5 6 000738 .1432 0683 000234 1645 5518 .1208 .000737 .1426 0683 .000204 1925 5448 003135 .9999 1 5193 12751 9999 1 12 37 78 1.1330 5152 946 37 95 1 1320 455 05 Cnopr - $82 00 Cathode tut plate. U S desarations. Copper - 79 00 cents oar b.. N Y. Merc spot Wed. Lead -- 48 cents pert). Zinc - .5460- - 5535 par b. debated. HeiabWaakaxnaoaiepncaperb. Gold - $306 80 troy oz.. NY Marc spot Wed. Stiver -- $6 400 Hendy 4 Herman ionty dfrty quote). Silver -- S6 36S troy or NY Merc tool Wed. 6 2796 (2796 1355 50 1357 71 (9832 1465 490000 (0790 7 0116 Mercury 1465 490000 Platinum (155 Spot Metals . Spot nonterroue maul prices Wednesday. cents par c. London Metal Ejtch Wed. Piaenum - - $1(7.00 per 76 ft flaw. N Y. - $402.5u$408 00 troy .. N Y. (axitract), - $424 30 troy or. N. Y Merc spot Wed. s np --not Quoad n a -- not ivaiMBIe Hong Kong Dollar .1290 .1291 7.7492 18358 319 02 7 748) Hungary Fonnt 0047 0253 0O47 212 90 213 22 today 0253 30 900 39800 (50 (SO hdia Ireland tarsal Italy Japan Maiaysl Meuco Yen Hetrma Zealand Norway ZkHy Eacudo Africa Span Saadan SMzertKl Twan Thailand Uruguay Verauol 489 S4K .1313 .3577 0283 Krone Poland SO Korea 2725 000558 007623 2714 117647 Paeo Gutter Dot New Sol So 1.3879 Plnggil Pan Ptiapn Portugal Fkiata SaurtArao 0O3169 Rupee Punt Shekel Lira Snoatxn '? YZ Tanooe ToatMa OXE SnopKo FON N V 21 Wyaea 26'? UM 46 9 WerldCa 44't Wortngtt 20' 10705 WALK 16 13 SkyWeat HOT CotomtM Vl 19'? WTV 13'? 5 24 OtC PoTVna 6 2A PadtCp PeeROS B 42' 33'? China - 6'? VNTV 25'? 17 526 Vi 61'? Oanmam 38"' 17 VMVie A S?n 3 Vantrta 39 t4'? VartlaaS(a65'? 15' 16 NUS -- 75 CPSSyta 6' CiB4anna68 CaaWer 13 27.288 15 -- V 6 SprM SfentdtM Cnila VWX WitptSI29 iTi SoulhnCo28'' Aostna -- Vi 17 3.767 -- IVi WYoPhnj 72 31 20.455 ILT J' 3'4 US 34' WllenPiEa 789 -'- 11 66 10 NOVL UM 6 Waiearn 19 UonScpi 36'! Foreign Exchange 26 76 14' IDYN - 248 10' 94 11999 " 9 149 9 GUL 55V 18' NWNG 6.099 &m USBN 11 Vs 'm 25' 3.989 BoitTacll 23' 23 one 60' 26' 250 Sll 9 49 sosatt SnttMn 874 44 SmttiSt 71't 36' 24 aMeil)on3l Soiaetra 49 23 59 tnnat 38' MHO 22 8ATW Sawa BawGold7 3 2.649 NOBE 43.496 1 148 AMC 1.672 NCE 1a 5.350 a NETM 231 9.660 mu 2!.a GTNR SHW 44'? 25' " OWN 61S' 355 870 19.648 I NAlfi 1.436 SGI TRW 13'? V STR 12? Spillof434 22 102 -- I 10"' PTZ 24' 32 tin 5 35' une 8 703 28' Faenay 28 187' 34 25' USFC 56'? Vhmaa 41' WanM 20' WangUa 32' An Tn -- 17 52' 6 70427 10 11 ."-- Money and Metals Mmh USNA 32 n -- 7.654 17 iBt 30 PPW UNH WHXCp MSIX PSTV 8.082 -- 7 NWUA 19' UNP unc -- V 9' 14 V 49 UtaiiSitd MYGN 31 11' 35 USaeBc 81'? 39 11.509 IWItdCr 18 5' UMG V 22 66 16 37V unc 23' 36' 28 53 58 40 15" MwSnfl 467 9.042 ane MROC 108 2.015 USW -- V MITY 9m ane 251 TKC 6 43 32' GS1 Teat 16 29"! 65' 31 USWM Ct V 27? 15 34 44 3f 3K!0 SilenGpn FwitUe USFralgM USWaba VLSI 6' Mynadn RtWr.U a -- THPT 7 ija TH 58 31' 156 877 Sotpaai 41' 30' VO 70 42' SEE SartAIra SealAJrnf 65'? 63 SEEpA 65". 38 Seen S Emaotat MuaPr - UaANA UglyOack IT1? USEnr 12 12' 50' USWW 593 37.437 MU 12' Tniokel 79 17,782 S5" 16 452J!n TmSyA 7.477 11VS Thrfen Stat 17 54V. Maalnga V 47 17 52'? 3 V -- une 4.706 51 m Tn 27 SYMC TeclkDea -- 4V 54 12 TCed J 1V 29"! SyatCpt TAVA Ten 14 -- 39' 21 NuSkln J 6'4 12' kVt;UB Monrac TELT ItiWMPts Ouaatar Da SUnHlde47 29' 39 SertLaa 63 SckwsPlB 86 34 51' Sonmbl94;Sencaba 44' 2o ARMFna 18 SPLS 60' tttfangS llaa t" T PciSTIi amgaa 169' An -- 4 9 Ua 5'? 2 iFB 7V4 Ksiia 2''"e n Teliran ane ? Vn IOM AWJvtng S 5.494 MMSi 372 Hm Jn 35' - IWHM TeteaZ 4l' g MRKR 5' 22 Manterl ttanHd SrayWoP -- 21' 2 22 Lmpf 'It ln 975 35 SMOO 10214 SunrAialat46 SyOttTc SKYW LSER LCII 17 2 INTC 200.335 Tandy a - -- 1At 13 58 StrtBO WANvtl 24'? 4226 15 434 V 32 ROMC 47 Sunatlc VTSX 4.720 8 24 SutrTlei37 'n 5 704 REMI 15 48' StaplMt WnpOP RSFC 8 14 SonoSga SoBepa20V 2' SpecMa Va t 11 3.474 SBGI 12 28' 4 148 3.378 15' 32 5485 RAM 4.471 tV Nonlat 1 5.2H 41 44"- RCflv SIEB LiserCplF"!! 170 741 2 2' 2' 108 UORF 345 12.332 6V 23' 11 KPQ O5 23V GNV 5 tyoj 35IAn C0MS 79 666 n -- 17 t' 28 9" -- Vl 8 8.056 58' REGL 6305 SEBL 5.810 RNWX RXS0 2568 6 whim THRX RORT RTRSY 3828 SHBZ 22 62' Startcka StnrEnt no 19 Skyttaat 42 SMtModa44 Smarm 36'? IceaieMaieVi SplaanT Urn 17 70 13'? 291 34 Tlwoaa 11 " ihoatlll ' 14'? at 841 5206 II 25 102 64' TVXM n 38'? 24 146 16 TJX -- Vl 87 469 FRED totlotHM 9 LarDav NCaiit&nalS' Vil 4' FC GCI 4' SvnPaaa STR 94 169 27 1! Netinng aw 3.458 9 17 IVt -- 25.532 KM 37 -- V FSCO 14 TC!CRBiA27 22.635 19 46 14 a SunBw53V J 587 -- 603 1" " -- 102 53 2 40 -- Va 113' 27 7 Vi 1S 448 20 20 -- Va 4' EQTY ESCC 28' kmLatar JPiWy ?s 4.623 234 FnnkC2S V 6.854 28 35.022 29 2.394 2 -- A 28 54 DTAM EFIC 8 aVMMr Vl 55' 7,732 RTttB 10.986 56 44S 43 RoylOeta - RTNA ' 41 Rapublnd 3 -- Vi 3011 32.452 RN J 20' 21" Cueatar " tne 60 43 PPrIT RaythnS 14V 22' 24 37 OaatSC 49 15,143 87?' PSvNM PSEG Vl 7,526 PDG 1.657 D'T FonwCp Mail 1.603 DON 28 An 32H BNTA t 2'n FSaeCpa Iwwdyn V 25 COST ONEX 37 22' Stgita 5.561 26 PSI PX 65 29' Vi 21 - 49- 251 29 19 44 1t' EmSut 665 28 4' EqtOM 29!1l 10' 18 l4 JWIWW JOS LaTiie MIcrnT 143' BMP 21 Kronea Slat t - 9 THRT 4n OWST 13 087 35 STR 37 65 4.110 31' 36- Ua 39 11,777 TLAB 20 TV 14n eCoeipi5' 161,414 PHV TCGI RMBS 4 avatio 5.424 MO 7 16'? 22'? ' 90 a 7.119 OMX RPOW 12 . PD 28" 34 -- 43 ' 56 Ictrtfta eopa PURW -- 30 027 34 38'? 8' ktaee is PBKS OTRN 22 733 30 Ulna 42? 5.403 P 19 J J -- Vl 23' at' l 21"2 13' Aran1 -- Vl 37 PlaearO 4Sj EFIEI Gannett 1 75' 4' GnyStt V PWJ PltnyBwISi CYMtacll M 1?n -- 692 DAL 23 14 Btmelly GullLb S3' Plarts 60 Freda a 21' 12' 27B1V1 21 9A 4.959 69'? " ONIM 16442 AaHSjne 39 Iteeoive 17? Rkatlnet 10't Reaiaet 29 25' 1 nalyni S i Roaaly PE 27,5 DHn -- V 46t'is 2719 DAWK 81'? 44'4 124 Gantnr 60 3 17 34 v - 23 TnrTcn t t 13'? 52"' 38' -- 30' TetapnC Tauaee A 32' 5174 18 12'? RaadM 6682 OCOM 6 772 NNMwr39' -- Vn 24 taI'l 3' Daita. 4 An An 41' Iitauan66 DTell -- Vl 24 NIPat TUTOAl 1' 231 4432 t'? 1 V 2l 6 871 OaaaiCaa4r''13''4 IWeOa 405 ORMA 36'i 52 44.537 PRST T rt 13 6' to PRMS 17 -- 1 221 n 7 15 nBkakt36 7 11 12 28' 4120 14 ane 51V 13' 33' 54 -- 13 PWAV S287 W : 71' taaiT 28 21'" 6102 17' 6094 12' 3i9 21' PHYS PI0S -- Vl 3ivi"nAt 4 574 PHYC 37 896 '? S"S 15' 11 11 4' 506 12 18' 25 31' rwTe Peaaerayi3i' PoanCni 4' Oatanrk -- Vl 28' 74 SytiStt 22 64 96SO 32633 PRGN DOSE 7 32' FIMtrins 6 2'n 24 51 V PSSt I An 18S90 5 16 aeOyn NSCP 21.887 16 NETVA 3.211 15 4.378 20 V 21 'V une -- 2 3743 PSC vn Vl 20 251 32"! 16 IV? 8' 5' 21! 49'? 14' NatVant 10 5' MatAae 78'? 41 P NwCnfa 20' -- 4,572 321? CorelCpi -- 1i 321 6.054 Smctrlr OSSI 5.260 27' 26' 22 25 31- 5.960 4.209 SINat -- 9,017 SIboiSyet3i SiabtFna ORBI - 16'1 210 ORX 3.988 -- 1 t' PMCS RyCaip 21 57 16s OCQ 174 10.133 - 74 PCMS alaaidna 35'? 22 Bt4i"n 12' lama V Vl 5,675 29 7.311 17V SPC 26' 43"?! 14 22 38 NactTI Vi i OMX 64 54 4.016 12 18' 8 MoajxAl KBTYl 5 14' 11' 6,139 StPael V 60' 6.308 43 MTEL 14006 MITY Moiai 24 - 13' 13 OOP Sataany a 39' ORCL 59 l1n3l74K44 4 555 24 OEI An 7V 9 29 a"?! m An 16' fm 13 89 50' -- 10.806 SWY 17" 19 15"! OXY SBC 17 It'? 3 794 34 25261 OShSF 3" - 21 21V -- 27.288 Cm I -- 1 Sa MWHS 4617 NFLIW 40 RPMa A 39 GO 3206 1? 5". 10.077 PMCSm PtrtSM 8240 t0 5 25 47 OutbkSli OsMHIt 54 5"B 49 22 33 940 6694 29 42' Onaalaa36 Oracle a 42' V 5573 Micnxnp MKronCI NVLS OuWitUe) 11'? MRU ME 23' 67 11 Ouantaia43'l rn MEOX MORX 66 NulTUwt -- Vt 34'- NOBE 43.496 Notrtal 32' - 526 S3CCom6ie24 at 3231 ?a 3650 NOVL PrgSotl 59rn 12,An 333 MAXI MicroAge MlcratfllW MlkMild 30' 6 434 7 888 US ANY 16.165 6B - 221 NXTL 11' 22? W NUS tn 18' 2c une (An 244-- 7.651 Kiwi 0 -- V 15.437 AXNT 11 EBal Novell PrattTkl PltiMda 334 t5B 6467 15 39"! un NWAC 71 MSCA Nedkto 14 NWNG 6.099 23 ML AC 21 384 33: uraWtt) 16711 MRVC 3580 MACR 8 n 4 17 Mtdfteee NGL 35' -- Vl -- 64' 6 1 33' 23' mtlay 65' 20 6'! ? Un 2' 13 58'a 25" 3.319 31 KsMan; -- V -- 293 106 PKlpA PHG Rowan -- Vl 541'une 4.351 65V in LCOS 25 071 58" MNO 773 MCC 35 34 321.' NKI -- Vl -- MUKn McCor 137 la Ha arogne PafflKll ane unc 28 3357 13 297 A 3! 3 4 18' An 21j 1? LNCE STAR 42 7.099 10.602 7n ' " -- ! PGR -- 2 4 LRCX LLTC 25 -- Vj 46.302 14 -- V 564 29" LNCR 12 t'm 17i 29' V1 30 251 45 ? 16 59't 32'! 7.936 38 38'ctAn 3 UnaarT Wing 6.128 MNE 2220 Jn NIS 27 " 44V: RJRNlb MON NCR 20 V 751- 4.427 V LBOR Limawn 102 18 Lam0nea3i"! 9 7T lincara 35". 16 10.329 ONSL 3' 3.938 171? Can 13.573 221" MOB N&pA 38'? -- t MIR OKEN ' 18 Une SI JV 92 MOT NGCCp DrWel 9 162 13545 39' 32"' 7.965 OAIC -- An 3M 10 MRVCai 3.375 MMM 4 io7tn KAMNA LCAV MCI MCH 15 V KLAC 4231 KKRO UBcp Ljtoe - 22'? J 57 4"l 37 5 841 KooKR 7' LCAVis t"i UMWys35'i 4 2i LnRirt67 76'4 21 OMKanta JKL 72 66' 5.464 0nAln26' 5 JDEC 9'1 Laopurp MWY 52 ItCRCp !n 28 26 V tl.397 63 27' 74'? 4 92 -- 4Vl 10.790 Ostiap va 5.424 17 Ballard 2 88' PultlPb 37,437 ' IFCI 24' 33 i -- 7,417 46 Kncta 63 ?3'l NtntAirl -- IVl 4 635 76'i 21.307 t"t n MIJ Mil 25 -- PMIIpsEI ProvFnit 53'?-1- 'n MIBpA JPM 68 72 INTU 20 MER -- An V 56 28 Cap pCS". 694 V n 10 81" 146 93 35' 90'! 3.963 mCY -- V 61 367' Hornet 4 INTV Kiman 8i' 34.266 1.428 une 13076 6 KlATenc 3.B77 22.604 6 ICIX 21"4 40 Vl 20.475 15 -- An 5' 12' 4 n 38' 36'' MTP mum -- 7E 149 UNK 4 15 17 60'" 8.515 MTC An 6V' 53' biVlalon 5.732 MAT MWD 12' une ,11 8'? 20"' 14'? 15.652 SEEK 13.145 9 IFMX 12'? 8s MAS 21 34' 8 8.206 4 4 7? 88'? 34"! 36 NaiMCa -- Vb 7 7" - 5'? 16 11' Ni M" ISSX 1' 11 MaifJ MTeeai 12 Mortui 1.380 102 81? 36 MSOWIt ILNK -- 16s 56 MonP -- Vl 17 16 37? 18 4.128 1170 ane V 60 32' 12829 7 Steal 3 906 V 83 MoMla 14't SSI 30 MiraeaRat Of MSPQ 5 64'? 298 ManLrna 97 43'! MIcmT 22 60" MldlBan26V 24 15' MkMai26 MHIiCtna34' 16 MM 105'? 80" tin inula 67.? MareGna Km Itgrre 64'Hn I I. 228 66 HMAR 37" 2.708 MDR 43 N06 58" PMLOptGO '- 28.584127-2- Km 16"! MMC 36- MRK U 22' 6.395 MEL iiwlMes5e' -- Vl MgDv 8.839 MT3 18 611 41 7.511 NOC PMISegi9 O KPB 35 28 83'? 19'? Intoaaak 92'? 56 60'? 35 46" 23' MawirStr 681 35V 41 4.388 MLHR 59 MeDeri HUT 14 (07 M N 19 74"! 133 80 60' 77? ARONA 31 22' 48'36 Motorola eifomu LIT 54' 149 73? 89 " 12" 39 NSTA AsanfT 60V? 20' 10 Ardan 7,690 PtUIMor 12 42' LTD 29 4 NT PMpD 6233 164 17 Anna ASC AIT Joa le 25 2169 24' 3756 51 380 2Va 935 ALTA 19 27 V 8.289 1V 28 Ass50' 24! NE AILP 3s AwSnri 12" NKE ABS 373! Alpnat AntOM 4.296 -- l ADVNA 30 54 6.026 31' LU MallnBka ' 61 mowtn 20 17.032 15' 18 38 NWSp 36V LOW 14.350 klFocua tacDCa. a PadtCp 275 Pakiteba44'? enepfn 40 38 33'1V AoVanil NEM 4.580 7333"' a it 48 6.143 77 MBNA a 50' 11.407 Loam Ueaiits 22.881 aHMgaRs PNC LLY 25' An vn vn 26a1"i ' NU LiPk HON 6 21'.! LXK LPX HM 69'? 7 21'l 11'? HBOC 13.706 t.oso Chg saw to in 26 NSC 257 HD IBAri 19"! 38 Peroral S3' PapICo44 PILara 103 '45' Pnartlpl 36 36 GUUU ? Stocks of Utah Interest Opening Prices for 1CO stocks ot special interest to Utahns. 9IM LM WIHW m m York - Ne NMK NOKA 8 22 LOR 7' HJI PG4ECp33 LIL HmeUeps71V! 36 LM 13 Hmafta II 33 17 7.2M 22 74'-- 115' 56' 25' 22 Morawitn at PECO 61"! -- Vl HvldeM LLE 63'-- 3.976 NWL - PQR 32' ane 15' 72 NCT GAS 101 32" 20 23 2 5 31 30" Oryx 117' 31'? HoatMv 16 8 139 UclhdM 7.171 Honyad LSI 66'' Parmay 4.364 8664 ICI 16 NorTala LMT HLT 15 15 15 LIZ HIB 21 35 KR 14 28 NoaanJi 3f 12 Hilton KMB 23? 23 116 20267 NN 32' 43 57 25' Hibam 43". 10.655 -- Vl HNZ KEY MOT t'fm HWP 24 30 19' HPC K 17.843 28"' 48' 32 4.904 MOM 1,419 37 KBH 7 12,606 38 KSU 12? OS UrCiab MedPtrt Jt 25' 31 ane ane ane ' 34' 17 16 48? 34' 1 527 21 NsnKata 43't KnaCp 37" NuSUn 28' OedPat 30 OcaanEnn30 31'? OtlcBpt Otllcama 18 0naldiB31 I. 459 er"-t- -- 1 NPR teroG 1739 MEA 5 875 KLT MCK 74 17.827 KLU 27 MCO 39' HAN MlndSpr GSLM 19 HAL KNE t): 16 31 -- 7,853 GNT tO'l 36' KM ' - GRA JNJ McKaaana64'? 31' 37 24' Maada tl n - 49 50 Nokia MeDnkle63 50' 2.649 66'! 37 15'? -- V tl NCE 39 36 -- 1 95" GOT 94"' 63' -- Vl 6.366 UllyeiU limit Uttoi Sata. 976 17i? Halllbtns Htrrtaa GR 29' Haneon GtfCdaj 60' laoMaaSS' 46 Urart Maaeo 5.089 GDW GT 17' 50' 18 34'? IMegga 50'? KaroerpaK' KlmbCik 59' KrogatCo 47ii Id Ml 40 IS Log 46' UOulnta 24 Bn 26 26.298 NorfikSol4! 511 KaxISN ! 17 4.158 MllllHars tl 45 Global Gulden! a 79 77i? Ukae 20.063 45' NaaaCppCS NiaMP t3 NIC tVl NVP NtantM 51'! JP 921' Jchivjn MeranMe 35 GVaenTrf I0M - 25' Swan 21" IflF 6 66s 119 49' 10' 16 MGIC 8,172 76 23 -- 4 3.870 Goodyear IP -- 1 2lhiW GLX -- 1 -- 86' 3 99" 58' 54'? 35'? IBM kltlvict 74 TGP Soodrch 4 i,n -- 75' 36 IO 38 Icaagae LoraISp 462Hn 21' 63 10n n An 20 1.365 18"! 6081 An - GHV 8952 GGUY !n -- 21 GSTRF 7.152 GLBL --- GtmaleH 33 GaPflun 28'? GllktM 125" OlnoWel 66 MWPhar 121 '? 4G2 4.408 J -- An 6224 44'? fIVl 12868 7.384 Bxm 13' F6 ULCo GIS ane ,.H 44 GC 41Vn 23'? 18 -- Vl 30 4.405 5.073 FCX GE 2 Manas -- -- I" 13 001 46 1VI 3 826 GEMS 1'! 14 FRE 17 GTAX 4 25' FMY 27 m -- 84". 24 12 MaiciHIt Va 1 19". 13' 55' 4,758 469 57 MteraWra 3' FC 48 ! 9 20 An 46 79 239 78' 1 23 F 3.474 QnMIII 36 5 FLS SnElwaa9'' 27 9 925 21'? Fj - 92' 44 1511 23 13 FLM 271 25 6.192 6 336 t 5,522 GTW GELX 13' OwatcH GA0Z GILD 4,524 FLT 21 -- 1 26' 348 31 54 20 50H GPS GNCI 1' 22.772 FP 061 33' 61 4n -- NB lanUUt 69i8 18 NactCen56'? 113"! 50 NSM 19 26' U 27 7.231 27 IR 29 3.899 NA 42' 19? 76'? 54 NPInPJ IAD JotiPIt -- lAn 63 19' 15 21' FTU 20',? GeM0e4825' 20' 11' 11.914 21 25 36" Gape MegoFkis MKna 34 20' 25.524 FDC 12' Gadzoona 41'? 21' FNM -- ttmcH -- An GHI QllalSat 37 74' W 62 5.532 Wtt Cng -- 65 8.831.43 3,506 57 285.62 573 Mi 737.50 1 307.01 1,10i.65 475.33 10,486.72 6.356.78 Paw Jorws Industrials 2,336.12 Dow Jones Transportation 206 98 Dow JonesUiiities 387.12 NYSE Composite 541.02 Amex Index 1,194.16 Nasdaq Composite 733.54 SAP 500 248.55 Russell 2000 7,059.97 Wilshire 5000 9094.76 3,655.36 291.90 587.91 750.22 1,865.80 1.131 93 487.36 10,671.59 An NI 29 TLK 5 IM KtlrPt. KCSoni 12 332 MS -- 46'41W FILE 12" 1 32 66 FCN 10' 53? 15 FGII 32.447 50'? 26 55 8607 068 - 51"' 1 9 49' GCI 23r-- FPAM 10 N 4 - With Last Name Low High For mere intennatjn on the financial markets or to make a stock request please call busman editor Nancy Bliss at (801) 73V PtOtnii5H' 15' Usa; 40 Legate - 3' 14 ERSI ' - 8 4"- 1212 EFII 7? 7! 14'i 5'! FPAMd 11923 . -- --- M. INDEXES more information For 6.505 N 21' KKirigy 75' JaveCtrl 14' LgZ , Net 8.798 NavPw 29'? v? Gannett JkotCk -- 1 Chg PE and PPE NCC ILN 40 -- -- 1V 4' - 23' 15' 1' 65' 804 59'' une -- E3STacnn30 3 3.844 XON 17 302 anai 13' 26 I 52 -- 1" 12 6.080 XI GTE JDEd.rn Jaolla --J 23". E0 39 2 30 ElMtnl 26 59 36 Mocor 22'. 65 Apr,! Dividend and Yield NAU ITW MdStl a 24' IDA Ingmtt tarn 40'? kitntea Vl 24'. Eggnaad 29' 64 !4i 2PT1I 12' 100 7SOC pason mti!tar"l 75 44 40 34 kltPip 36 30 NatClty JKL- V GTE 18 21'2An 23' IUTna 8.792 6.601 86 26' ETfl FDR 61 -- Vl GHI itoCk 460 4 J 20' 43 a RJamaa 50' FrwkCe.? 51 Fltayar FradMae 50' FMCQ 31' eiteiecl 343 72' 45 28'? 45 5 n24 V I ISSGrpn 3 EGRP41668 19 ErtnSnH 27T' 9.894 une ESREF 13' 46 lnMrn 770 FHT 40' ESCMF 47' ESCMad 26'. ENA FD IDTCorp ESSajp 2S'l 20' ETraoa EgiHnJ Flngarnt FalBmd IMiMCSn DPSI 2t i3". 5s- 22' 4,262 9 56' 31 -- Vl 5 6.666 17 53 27H16 '' 7 4.779 22 FaorOS 47 IT1? CREE 32 DSCTCpn SUSA 975 65 IDEC " CYBG DIGJ EGN TEG HUM 51'- - 28'? rgarftai 31' MM 14 22 ndoTal hputOut -- Vl 31". 5.543 CGCok alt -- Vb CDSC DliG 20 W -- 1 10' 4 16"! 12 15'? 6' 44' 2T! ... 12' J 54" 9i 33'; 14 -- 3 DEF DtlOfpi Of 48' 41' X CiBloMol 6,147 176 SIM Ua 26' CmtTln ") -- l CoraUbi 6 une -- CorThar CorwCpg ICA 13.106 Hanaiie 4.158 5555 10'? ESV Halni 4 10.707 DNY 19 ENE Htthstti Dillvdt Hade -- DGN 40 66 21 GlbTAapn GldWF DOE HMTTea -- b CTXS 13 tt 9'-- 71 41 41 ComWa OmilcUaTV -- IV 30' CLMT 8 6'a COO CoopCal Coootr 68'1 OooOOir 4 3.610 CRUS m -- CHKPF CIEN I - 12 CKFR COCO m 60 Oany 12 W1 " 5.504 CNCpF 5.239 ED 5.338 27 44 7.215 35 Ganlnatn RON OanMere -- Vl 48" 53,239 V -- 1 31'4 -- Vl CMOnaF 16'? 30' 54'. 45,' 42'' 47V. CMRS 75.9 CUFI 53'' 18.021 6.826 GwKutr 3 9"! 8.064 CAG CNS - 71 CMMI 5C'H8"T! CSC 29' 20 ChrmVl 18463 29 - 50 OelTeaa 19 208 4071 H H 30' V 16.799 40 AMFM -- 26' CN'O CEPH ' - 13 4 095 12 3.635 ta 55 CMC IK 19i' 24i CA 12,497 8.697 EMR 70 VJ - EOS -- t CPQ 142620 47' FeuoA .1 18 CGPM 9'? -- 4160 18' f 14' -- IV 7'. 23 CLST 8.274 64 27 56't 36''! FAJot ihl --ht Celletare 49' Cantgm 21' Caniocw 53 21' CapnM CtWKttda50' 13'J V11 8' 4 3690 5082 CNUS 1 . 46 4 23 224 6 423 CPU 14' 25 FcnliCp 5495 CAN0 6 .1 8'4 BOST 19 780 CELL t1n -- 16 368 BCCF BTGC V 5520 BBBY BGEN -- 1' 46 843 21" BKJNA3 ConAnl38 -- 1 81 8365 CSGS 23 J - 2 719 3 Cieee ! me BMCS 13624 15 24 !' AXNT 8 CWron Ml 41 ' 45 31'ti IH S 19' BPLS 16' ComAni 56 C0Kp$ds56 DwaPti unt 61 6097 BGALY31 38 CBP439 DMCictllJO'l -- 979 17 6 808JY 3.435 CUBE 6080 35151 CORD 3.170 7T 10 33 18'. CDNVY ( 188 tt''4 CHSt 5460 30 CKSG 3688 46'. 11 CNiFra -- la -- 16 14 -- Vl 7914 l 32"' Deatona 4864 6AANF Ca 12.756 0ICp5l AvNT 11!'.4'i 49t n ACSK BlCoan2nl! .oPHera32n ' - 9 t 16 BMUtd hi 28'! Baani 50i2l'l IncGallc 29'! 14 9 ankfiaa 15 23; 49". 14' -- 16 11 40' Cymra 35' 40" 39 39 ColHCA Vl tl Atmal 31 24 14 44i! tl' A'tonaa 38( 96 9.329 29' - 22 BMC Soft COT CrbMfiid -- 13 2 990 AmuiT 5.848 18 8S" Craataan Cuawtrin -- 3 ASVT ATRX CL 26 11 4 AayrtTehUT 9 1V4 3 27 36 At "' M W 483 51''! 49'. Coltee ColgPali ConpaBne 57" 6 - 48 17. 5872 38' 5.436 88 atn 671 78V 4.065 Dl 49E ASPT 2.332 27.516 27 374- ASDV AanO CocaCEs 38'? seal 24' 16' I 8" 18 CCE COP 36 Of 2P 16 62 AapaetTal K0 18 95'? 1Vj 6'f 3251 AaeclOav 52 7.626 1 35'. 14'. ARSV tJ'i 81 Cipltt 5 54 062 4502 66 CotaCI 6.362 H I'X0 AMAT APSG Coaatel - " 64 45 47 Ford 44 50" 56 48 V) 41641 CCI 7.151 Enron 43 V 15.956 EK ENSCOl Ftoar 19'? 19.864 36" 50'29 28 " -- iS'.'s 22 Runng DOW PliI" 25 6300 56 S.880 56' EnrgySp Enova 5.221 18' 19'? 30'? 20' 34'14 65 t'i E!X Enargana Vi DOV 4 20 107 1864 CIR Emplca 80'? 78' V AAPL ABFS 22 352 651 CC Entrant. FlaatFne 26' 15"- 6378 AMLN 182101 5.938 EDS Flntpiyj - 26i- Essrtt 53 It FatUCa 32.550 CB 51 H 37 14' 843 15 69 441 15': 2 38'4l9' 2 6"' 3' 6' 25' 9" Aaeane 3 2B''1 C 31 ClrcCtyCC49 Clrcm 29'i 19' Clttayp 4.775 28'? EVI 20 V 102 4 3433 4 53' CTC EMC 71'-- 4.485 46' 5" 16' 47.452 ECH 94 39" -- All 15 4 ASC 29'. 13') AuC 8'a 12.867 DUK 5229 FatOaia 431 81' AKZ0 Ctb9 CHV 4f 85' FCtllNBD DiMCh 34' - 44i CHK -- 1 DD Eclllln -- 3 Dari -- 13"4 151 5967 Ctirytir 21'! 51'" 1"i Ooollay - 6135 61211 5 61 til 14''I " 14.494 AA:S 149 sue -- 27- 597 A3TX CV D ARTT 2'- 19') AEaglOe49'. Angtogoid 33' 19 7,123 44V 4 VI DIS AGPh 63 6 AComS Angaion 6" 6 335 11 17 33'4 ADR7 22847 AFCI H 617 4.612 73 49 EKodak JV CTP 25,202 13.343 EVtlnea Enon FwnlKaa6r 39'- CMB 40 81' 10.664 CEN a EqtCo Etal 31.324 29'? EMC -- Vaj CAT 84 Duengy60' 30' -- Vt 54'4 72 Entergy 70 ATlS 3 Amazon n 96 Amgan 6 894 AC'M -- 1 CD 10 38' m line 115 - t !Crs AKLM 52 42 31na 32.M -- 27'.! 7.899 Dma rt 2'i t9 4 580 34'1 9 027 CPB Dianoy d 1 I 16 26 6' 69 35 43'. Agowna 8 4.T6C 5.385 ELY " -- 46" 13".! 25'lt AKTT Tl AtftTlea 53 it 55'' CDN t 30 Market 6 21 39'. 54'.l9'53'! 33 I 45'.' 21, m t4; 43 663 BSX la ftli ABC AdvRaoto Andm 6.753 BA ) 70s'lVl 997 5.6C3 BLK HR3 29 AiCoSn13 Amylm 110 69400 BRK.A BS JH 19'- 18 ' Dial 556 Actum Altera -- AM 10 45 AldCap AKfWlie 9F 35.726 Uttia' AM5MI tH 70 7.174 22.544 36 38" 10 IMPntt Vt 8LS ATCCoai AlliGam ;' -- 54"a bNL A0CT AUo 2 4.743 39 ACT Net AgnBio Ai'Tran 35.189 4743 71'? 90 Dm 59'? 1 AdvFCie 561' 139'? mm AdobaSf Alfcan 8.122 BOX " 68' HASOAQ AdaptK BAX BEL 108 56 1?1 -- 23' 6: fll -- 110 22.232 4.6SI BAY -- 1 M'T 3996 9KB U DEF 62J EMG -- V 29 !27l '50 5979 16P95 77 14i 5698 43a ClmEng Owmw ChiTei Cypna - 14 7135 14,715 7 065 81 JVie 33'1V 7,997 4111 57"? 4" une CPL 149' -- -- 31 CCL Chat CntwCrt 4 SAC BSC 60' 142 Acttft 9.10t 15 BK2I01 ASM BB 27 49'! BottSc 20034 41 7 SIciHR 0t 54'- BtHeAn0036a)C Btttflf 73; 11 'a 4'KtO 32' ABX 4 'l - 34i 3.242 6.903 CP Cmoant 41"i; Cl8 V 2.213 35.037 I' 40' 35'i 32 ConStor 12.448 39'1 BliE CBS CS CumflKlHAeit V - 91 35'' ea BK ? 5C' 7 11.022 MRK 33 7 4698 BJS 5 755 -- A 34 61 Cornell - 64'V AVP BHI 24 m V a 5.826 AUD 37-- 36 BiiSo BMlCp J(t 83 ATO 54 71 30 3S4 21 65 BactOK tin 14 48 22 CngUM J 21V! 304 Ti'l-- BjikCm BaliAl! T7 9519 AFS 39 25 SttKTrt SwrSI 4 267 7 H -- m 15 11'J 8.137 49. Butv 15 2.594 34i SKnrtC- - 'm ARC Zfit 65 J m A Km BUI Bj.-- 4 327 PAP 84 Kcftl BwkAai BtBott 4197 4979 APM . Kit ' --t' 13'1 45 SjflCE AHR S 245 10462 ANN '6 I' -- 124' 9.147 7 661 5 1 94''4 63r 70" ton MSl iatrtta 24 BUD 30''! Cittrpi CarldiM 3.876 97''4 7,532 76'? 15.6651031 10.132 7.090 BR 46''4 AXP APC 44 CanwCp CaioPw 15" Art. 8NI 44' CVtPS AHf SV--x 25 ! ft 7.018 38'? CanpSp 62' CdnPcg 31"' Ci'.KSvIt 71; 64" BP Xrs 21'! C0nctl38'.'t3's 28.927 AAC AkFCsp 85'1 AttrAt21'-- . AORidll 8r- J '4 -- V -- 3' CBT Aa 72" Tt A 15' 104' vnt 4O0 in 78 HWl DuPonta 5.675 CVS 12 55 22.565 CKR 16; 46'? 5.181 CIT 80 44 Cap CsWtiTl 17 5.342 29' 46'a CMPW 204 24 AlMflp 16 33"! tV 40 n12r 36 41' 5617 8984 9: 28 4 532 AN 38 AreflOn 46 70' 49 AEE AMP 49"S 38': 25' li t Araillf 15 Antf!Cipil15H Vl 68 46S- AcMiis Ate Aradilf 20.520 13.437 22 36" 46 AlT 50 HH -- ASC t ' -- 93' 4 190 AiG 34 76 9316 AMX line 45' 17460 Aa tlx 36' 15 56" IwM 7588 CVS 57V. BMY Cabot 51 271-- 99 TT AoocQ AMP 497- ASC AHnttjit23': '2 AHone 15.734 AZA 21 105' AGtnCa 39 3.756 AA 35 '-s BRH 5Mf BliSte Mirry CKERst 6.194 AlA BurlNSF106S'is CITGbii I5'ie1ll 10'1 96 66 CSS 2A-3- 859 78 5 AID 3 30 48' Ala Aimrene AmOrtntrS 56 223 A8F 'n 21 47 H ISHtH 6043 kmmt 82't 34 Antfrti 42 151 AlbKtw H"H 41.067 AAM 45 108 MySl, -- 1 SntPrtt T 9H AccuSOt Ajnbntn Agnimii 54' 3 080 n16 l -- 261 AMR Aml 231! AbtUe 79s AMD 890 ART BOW 57 38 r ww .C3-X- Earnings per share Press. Sales figures are unofficial. Hoail!t147' 38' ABC - Warrants, h SIM ro issued, wt lg.SV.JH' ana The New York Stock Exchange u - Whan wi to date Year Afrit Paao 29 .005384 RuM Riyal Dour Rand Won Peaete Krone Franc Doar BaN NeaPoeo Boevar ' 7205 .2721 36693 3 8658 1792 00 1812 25 131 16 133 3$ .1308 36650 (5000 20937 16232 78137 97050 (5190 20710 1(215 76428 .3573 2 796 2 799 3805 3 46 1(5 72 61190 37500 15970 3799 000552 007499 2699 .117385 4929 .5490 0263 2899 .005314 .1635 2667 6262 1M5 2667 (231 006500 1271 6837 0303 02503 .1003 0019 315 37 1.3702 .1634 0OO710 1.8123 1991 000698 006415 .1249 6594 03O3 .02500 .1003 0019 5 0385 140900 153(4 7 8679 15068 3302 3895 1 9750 527 7500 Money Rates 729 FadRndecktae ( 9750 52(0000 We 5 00 5 00 5(25 575 504 519 509 522 536 5(9 539 946 555 557 546 annuaUud. aotjuatedfor cmalanl aettirtty: 3 46 IM 17 (1180 37500 1(050 5 0470 143300 15589 8 DOSS 15236 3303 4000 Prewoia (HnonVi FHLB Coa) of Funds, 1 6 53 5(1 5 ' 60 5(9 588 566 569 5 71.' 5.75:, 1i naMct. Efl F 4986 awftsjage comniNia mk 702 Money marital fundi Mend Lyncn Raeol Aeeete, y 506 avgybj: 4967 .? ; PNUSA mo 5.07 s if ' |