OCR Text |
Show IKS' M Page B6 THE DAILY HI RALO. Ptmo. I uh. NYSE Most Active Name 27-- 1 -- 4' 9'1 34'? -- 4' 103 -- 4V -- I1 Gainers ($2ohi) last Chg Njje ' 9 last Aarnes Clarionn Or.wenfne AnthCapn Hemispt SwGA,Fi 6 -- 6' 5s -- 1" -- 4 Ht -- -- 7. yg 432 1 AvenEnt -- 22 4 Ribognen 2' Diary Sequui Cmpassln 1 5 NalHme 2 -- 4' -- 39 AspenTc -- 2 -- -- 2' -- Danka -- 20 PacAMny v - 6 219 -- 218 -- 200 0 bs-7'- Declined 2 410 333 Unchanged Total issues 3.533 93 399 New Highs New Lows Volume -- 2' -- 382 3ie -- 37.5 -- 374 V Advanced 125 wan ants xw - Without warrants Dividend Footnotes a - Also extra or extras b - Annual rale plus stock dividend c - Liquidating dvdend e DecHrad or paid m preceding t2 moe. f - Annual rata, increased on last declaration - Declared or paid an stock diyriend or spkt - Paid this year, dividend emitted deterred or no action taken ai last meeting k - Declared or paid true year, accumulative issue with dividends In arrears m - Annual rate, reduced on last declaration p - Inriial dnwiend. annual rate unknown r - Declared or paid in preceding 12 months plus stock dividend t - Paid in stock it last 12 mos. estimated or or distnbution data x y - Ex cash value on - Sales m tult v In bankruptcy or receivership or being reorand sales in luil under the Bankruptcy Act or securities assumed by such companies. 843 Declined 488 Declined 3.250 Unchanged Total issues 125 Unchanged Total issues New Highs 1.370 738 New Highs New Lows 944 926 941 -- 405 -- 4'j-2'- 536 -- -- 9V Diary Advanced 790 Qg V 37'ie b'V Diary Advanced Mum) Chg 13"- Smallwwd Chg 583 293 290 250 423) 1 lal AvidTch -- 2A 2'A Losers Nmp -- 3V 3 10 InnoDev C'g M .hg -- 5 Chg t7 2 14' VitrCom un"i -- 24 TrexMed Us! f.ame 125 106 100 10 96 40 389 030 Volume 5.463 5 New Lows Volume w wiaii U it M OS a Bnrime 326t IMS St m ACNKls kESCp I AMR ! AHT 23 18 14 132 23 6ji43- ) 16H Aames AWLstls5"' AtxrrFitctl 56'! i Source: The Associated Press Sales figures are unofficial. 877.183.100 21 80 68 38e 64 Alle9nl34"i 13'. 23 62'l 31' 626 Alerjn 31St 60 AWSgnl 47 Allstate 64 Alltel 16 48'H33i' 61 Alcoa 58100a 52' Ala 241 581 2 54 Amerenn AmOnlnesl40' 32 i236' AmExp AHomPs581t 33)4 IJ2't AmlntG AmSte 49'n24i AmStor 33' 19 America! s 18 Ameritchs 52111 30's 2 36 9n 20 2' 27 29 38 50 53 28'n 108 44 it 2611 20 13 39 AMP Aiwdrks Analog ' Anheui 121 20 63M19 58 38'? 15'? 6r' AnthCapn 1" Arwche 43 32r AiIMo 22' 3 28 7 5 -- i CocaCI CocaCE - ColgPal ColHCA BretDcks 88"' 52 41" 22 34 34"Sn 7 23' 2193 06 - 27" 071 26 33 07 49t 18' 9647 21' CoopCamflH Coraants 55. 20 35 5 40 22'f 72 31 32 . 56 ' ''! t2 8 "n 00 3 8 110 3 6 6 43656'"' 7 824 26 5 040 56 28 CwnCork55' 80J29J CumEng 25 105 56 70'. 291 53'! 26 DaytHuOs Deere 64 OeltaAir 143 3' 5UH' - 11 28 91 Dial 26''. Dienevs DollarGs DomRes 42"i 3'1. OonUs 63s. K DowCh Dufont -- 4 H 88 2 9 256 30' 0 21 055 36 2 9 9 310 30 2 4.01 ' 93" 20 '4 - 6 7 07520'-s8 42t7225'- -' -- 1' 13 5 10 560 2 6 2 58 5 4 13 848 481H 8 05722'1 25 21 2 BIckHR 33100f 26 49' 56V Boeing BosrSc 3t 56 81" 7 3 48639''30 271 -' 33'" 41 : Market u w B ABC32 43 ASMLiths52' AccesHfl Acclaim ActPerl Acxiom Adaptec 40 39". 28''1 54' AdobeSy52'" Adtran 45'? AdvFCm 44 30 56'? AdvLight I'll Hiim uat caj - 12" 16 ... 44 26'? 14"i 20 6 21 14' 6 23 19 20 5 19' AMCap AldWsle Altera 54 28'. 147 21' 9 AEagleOl55 4 'K AHomPtt 2? AMS 34'? I8'l APwrCnv 40'? 22 17". 33 Amerin 44 79 Amgen 14 AinkcrT n 3'. AmresCTn15' 68"' Amazons 40 827 06 8 434 28 4' 100 3' 39 6'. 11 30' 22 43 '. ApolloGs 12 43 AppleC 62 11 AppGrph 53 2 2' AprdMals AMCCn 30 8'. 12'? 4' ArkBest 21 48' ArlVascs 12' 30" Artesyn Ascend 22 55' Amresco Andrew -- AspectTet373 17,71516'S' AspenTc 7 567 12 AsdBnct 47 63 281 AstoriaF 44' AsystTdl AtHome 57' 37 Atmel Autodesk 5V 47 AvkJTcn 34 6 18 5 22' 75496 161 80 -- -- - 4 40729 3 2 3 10,223 35'? 1,732 6 7181 44'? 7 134 7' 0 18 56324"'29,28713 " .24 16 -t -- ' -- ' -! 32 BEASys 2911'' 36 BMCStts 9' Baans 14 .. 17 60' 27 55'? 21 .. 2.90715" 5 59518"' 6l9016s'-120 55642'3 2' - w 16.190 20 1 13 29 15'? 29 32' 3' 70' 30' 35'" 20' 43 BakerJ BncGalic BanynSy BedBatht BioPherm Biogen Biomet BioTcG BonTon BooleB t 15' 18 26 8i 35 3 18 2' 14 14' 4 121 6' 17 Bnghtpta 24'. 65 5' BroadVk) 29' 47 Brdcomn 8S Bunets 17 7" BWg0nen25,511 CBTGp CMGkifa 06 26r ... ... 6' 91 6 '? 3776 4'? 13279 14 5 003 10 797 20'? 7 8.936 3""5l! -- 26 48065'- '8116 34 6 4,224 -- ' 4 219 6 4067 20 -- 3 ' 7 12 401 5,316 11' 3232 63'? -- 3' 4.258 10'? 5617 -2 825 16 10 unc 27 130 10.556 49 V - ' 14Vi 63' - ' CambTc 58 16.800 18VS 28 s CntyCm ' Cepnln Cemer 25 21 53 25 28' 16VI 31' ChancMdt57 4V 7 12S32 3"'-- a 157 7?-- k 14 675 7,598 17 3,789 20 7Vk 27i 8 7 3' 18V? 21' 566 26 9.983 21 3' 2 824 7's 333710s-- 8 - 56344s- -' 2894 23 148 8' -- '? 3 026 2 3'- 8 4,298 3 3.013 33' 13 2V - 5'5 76 26e 5 ... t 45 142 3t-F4Vi 6 001 - 7 19e 3672 29' 3 068 3479 10' 15 598 5"' 7? 27': 9 39 5". 8 ' . -- - ' DBeer DellCptrs DmndT DigMic a uiscreei Documnt Dllr Trees DoralFins 3i'1i:i00e 80 17: 31"! 25 59 49"! - 4 1i'ii-- 762 unc s 28'!- -' 32 4 656 14 -4013 19 -- 11 3 201 9085 203 60 30156 13s- ' : 29 4064 4 971 16's'e-"7-E -" 3 340 5933 35" -- 4'1 23 9 4158 10103 7 -- ' 4 359 19 -- t1 ... 6 047 37 ... lOe ... - 20 ... 29 5'? - ... ... 7 55"? EmrmsCm 57 13' ... ExclTch Excites EidsCmn 2". 12'! - 134's FXEner Fasten! 56't 23 ? FemRx n 3 ' FtthThrd 67 41 FinLine 31' 8"i 28 15'? FSecCps Fiservs 49 25 7 1' FonixCp 28 10 ForeSys 24 10 runco -- GST Tele 18s 5' I t '"3! GlxyFd GaliieoT 9 46? GetTexn 32 14' Gematr 18 48 3' GeneLgc n 10 GMaoic 15' GnNutr 41' 9'4 faymSn36 Geo Tare a 76 ... 30 45't 17 Gkmiyrt GICrMn26" GJOOMs2S 23'? 6 16 Is GrnOCSilsS-12 GumTdl 38 HBOs 18 6 16 02 12 68 52 31 GHI 5.545 ... .. .. ... .. ... .. 187 4 449 1971 3.653 4662 4 135 t'433 - 4' '' unc 8'1741'-- 7 09p .. 4.354 6t-2- HNCStl FtJames FruitL 38" 44" ... ... ... ... 3069 5743 5.544 6.310 47VI X 20 5.510 12' 131 30 2 70S 7,571 7 267 7,177 2 2 18 4 56 ... 'n 670 H 18 -- Vl 581628'1-"1- S 10247 40 0 17 546 49" 5.236 153 ... ' -- l -- unc - 78'59J212 4'i GnvStl Gillette s GlaioWel 1' 35 62 327 ... 6636'- - 51 3 15e 22 36'' 8" ... ... 5 ... ... 351 114'? 73 45'd 24 48 11 -- H 3572739' 11954 52'H - 9.44710V 7.214 15 m 42' 90 ' GrnptFns GuHtant 2l 6 50 20 23 64 2 3 .1 05 21i 26"! 93' 51'? 63'4 l -- - 583 H 7,32151fs 7.635 !Tn-t- h 8.2336 7V - 4 unc 7434 6061 33Hi -- ' 25'? 50 18 2494327-- is 682 31''i unc 24e 4 0 4223'1' 16 .6 11 928273' HarleyDay MarraliE 12'? 26 5124 1.. 47V. ' Hersco 23 88 29 2181 30 2' HarttdFns 60 39". 84 9 6 167 ' 16"iS 14'1 13243 25 ... ... HltMgts -- 's Hlttisttl 30'" 8: 35168 9 431. 371 24 12137 59"" Heim 51 24 Hercutl ' 08 3 7 2,902 29 961 Hershev 76 50 3 5.38171'1' 471. HewlettPk 82 64 13 5143449!'-- ll 32' Meicet 9' 1056 ... 22 13"! Hibem 36 2 6 5 143 4"-- V 35 Milton 32 21 13.9671 15'? GlfCdag Gultstnn Hellibtn Hanson ... 3220'i1 .is, 58'4j'l i'ttJ't 4' - 'is 49 25' HomeOp Hmstke 3 73 516 12 35' 20 16 22159120' 60 18 28642 32"t-!50 4 7 6.438 32' 14"' 7"' Houshlrrts53'"34S' 32 20 Houstlnd HUBCO 241001 39 28 14' 61'? tiarbngrt HwkrPcn HlthCFP Hefrels HlywdE HuntJB HurrtBnk re w 39 3' I7 ... ... ... ... 28' ... ... ... ... 51W" 297 -- - '4 3"i -- 3 - - - timet 5 ... 9"! 89 98e 10 ... 19't ImpCrdln 19 IndpCmn 4" 23' Intinium 3V? Intormx 10' 45 6' Intoseek Inktomi n 88 30 Inpnse 38 19'? Insights 5547 3182 ... 7 5789 ... 23340 ... 6,717 ... 15475 11 22V 1' 13 -- 1 53m" 5?a! 19.11023's"5 ... ... ... ... ... !234's' - 6 ... 4 72'? 4 833 ... -- 4 -- "' 2939 5 7457 20 ... ... - 4" 4' 5 2 ST 16'? 37' 14'? Intel 9565?' imgDv 'U 8.518 5'3?- l3.289 8 ... ... 365 ... - 2196.27880 3! 257 6"i Inteltigip IntlnkCSn Interlnktl 13' ... 25s Intvoice Intuit IridmWr Isis 1" 72s 18 nocor - V5 9 - ... ... ... ... n? 36' 65' 4 ... 25'S3"'I LHSGipl 76": LetrRdys40'? 48 34 Lamflsch Landrys Lattice 67'? 19 10' 9 5 23 Leapm 15 s 56s-LmHauss 68 17? Level3s 42 23 1' Level0nes33' ' Unceret 18 44 LineerT 81 Lycos s 53 ... ... MCtWrW 5T7 MRV Cm 38'. Macrmdia19sis 13 Mallon 66 Manugist 23 Maples .4 ... ... ... ... 335 ... ... 41891313 ... ... ... ... ... ... ... ... ... ... ... ... ... 5"! 25 ? 46 ! 9 ... ... 7' 8" 8 22"! 43 20 2 42 26 Maxtor n Medlmun MenWres Merclntac MetnsCo Hetrocarl MtrrndFs 2 6 11 69'? 36' 31 14 80 .. 5 657 7 -- 9H -- ' 6" 563! 2.98622'3 4"!- -l 3 680 12825 40 5116 339.30128 -- 3 -- 5 - 9.86918s .129 ... ... ... ... ... ... ... 8- '3074 ... 10.093 15 ... II 16' 19s ttierHert MindSprt 36' 52 MityLMe 21' 35' 1' 18 -- 44 831 JeflPlte "! 8'? unc 101 -- - ... ... ... ... ... ... ... ... ... ... ... ... ... 59 19 6' .. 14 9 5.318 4 333 -- 18 19 26'?-- -- 1 -- 3 2. KN ISS13-- KimbClk NCmcBcl27 NTeam 16" 32'? Neuwa 13 ... 15 2 10' ... ... ... ... ?12' " - - -- ' - -- 1 J- 4.217 - 2.924I01-- 94 100 35' -- 1 Vl 54') 30 2t' 85 27' Lemrk 4" a 75'?29' 8157"ie Lmttays linens s 33"? 1t' 35' 15' luCM 54'25' era 33'V 12' s 463' I 106' ? 19 36 -- t m 51V NawaH 45 4.3 WkeB 52" 463 383 3i 22 10 '' 14 18 15 J As 13V) 25' 15 MCNEngy40'!l6" MGIC 74'? 32' 3 69.482 723.40! 80 47's i' - .6 29.977 .5 4.020 11.947 18.163 245a177 7.211 261 .5 2.7 - 7.66441- 36 50 1.441 J 57' 2s -- OtmKs SS1' OMrai 49 413.-- MicrnT 38,s20" MillenCtim 371 60 18"i MMM 101s 220 65 1a 19118 29' - 53 31 .94927"-12.20319'5 30 30 133 15.361 83's'627 2.28 PMipsEI PlacerO 19' 621.141 94 494S24V 877' 34'! 301 7? .20 18' 24 80 4125s PSEG lis 216 92'61' 3.6 5.1 .8 60 7192115 12.266 4 2? 297 OuakrOat 73 .76 9.3 1.14 18 Oueslirs RIB Fa 227!l15'3 8 42' 38"2tV - RaylhnAnW tV 15'4 2 9 39,64579'" .68 3.5 205 8,85425'3i6-1- II, 99952'si6 26 .40 79 13 397t .80 1.5 39't RalsRPs S 6040"c J 1' 343 unc - s 19.59211i'-,sl- 563155 70s' 467 45"8 26 Ftevton ReyMtl 'm - RrMUds --Vs -- 1 S,197303l'' - - 54V! - 380 .x .48 ei57 35'117 .16 a um 5' "5 ' NetwkApsCI". 23'? NehkAss56' 27 5'4 9' 20 IkvCntF NersN 48' NextetCm 7.786 12! 32.56738 22't' 18 34' Nordstrs 40 NrtrrestOrl?' 21 NorTrst 54 5'? 83' 3 - 8.53231'' .5 w At 2661 I'23.50119, -' 42 26 -- 9.392 33.384 3.445 5.526 21.454 321 1.2 13.394 3 095 .8) 1.3 9,280 - 65s 13 66 -- 4 4'- -t 33' -- 187 3' - 25 -- VI - 7 - 65' - 22' 5' 9" V? 2' 03j OtkTechtt' OltsLog 25'3 OkKent s 40' 30 Ornnipoirrl Cunt-- Xa' tv 28' 2 s' 29 - 174881 66 93' 16 Pargfch 3V PanAmSat 66' 7134 7 34 9 PermTci36s Parexel 43'? 24 4" PattEnos 32 Paychexs 52 22 oa rrgnys '.. 26I5" .44 22 - 15- 3.162 38 - 65'? -- ' 6'"-- -- ' 0 16 3 4'.? 33' 7.452 21.767 43'?189 31' 38"? 33' 427 l ftoSotts 11 3 6"i 25' 23 80 25 ... 4t'1013 31 Ouintilel53'4 Ouantum 2' 14 r w w;ii 30 .76 2.5 7.484 117 08 .7 9.083 87 SpdFimn 607 SptatriT 48'i10s 7 Spoitsliin395 StakUrt 44' 14 2't 36 29 I57 28 14 16 16' 29 8 35' Stapleis StBrtckl59's Steierli35 Stmts Stemfntt -- ' -- 5'?: line 4 ... ... ... ... ... ... ... ... ... 58481 ... 21.010 5.914 ... ... .. 26- 36'! 16" 9.03823-- --- i -- ' 14 unc 23V! 32'-- 6 3 34 820 4,392 25 917 18264 7,678 17.225 30 53s SunMIC 3' TechScti '11 Tete TelSwe 3' - - -' unc unc 1 9 ... ... ... ... ... ... ... ... ... ... .10 2.1 ... ... ... ... ... ... ... ... 9' 44 44 19' 19' 173'B ... ... 9 30 38131 13,74eiO'V 6.789 2.847 7.890 3.077 7,780 6,250 7,833 ... 8.426 ... 10.693 ... .. J 14 15' 28' --Vl - 9' - 39 - 8' 12' -- 1' - 6" 21.178 ... 11.611 ... 38 34V4 -- Vi - 97 s 22' TeleSpec 11V? Tlegroip 23' TelneiitB 35 Tellebs 93' 1' Teva ThrTcti ThinkNn 3Com TmsMarn Trice 55 12' - 2" 3V 31 5 47' ... ... ... ... ... ... 22 35"? 40463 RatnSfi 18's ReedRt 257 RINetmrn 48' Recoton 397' 7" 57' 1501213'- .92 2.6 13 1.5 43166e 3.8 8' RescAmt37 7 74 39 ReutrGrp RexISuns 7.610 3.800 4.730 3.176 13'tt 12"! 32 47 Remedy 14 Romact 32't 14'? 22 STR- s477 SBarbReat14! .9 - 40 34 20 Sanmina 19 Sapkmts SaviUes 62 23; 38' 13 37 1 15''?- - 8.875 4,878 4,647 3.639 ' ... 5'4 ... ... 4'4 5 ... 17 ... ... USOMW 6 USANtwB3117 1s ... ... ... ... USANAs 24' USWebn 38 8 VI ... ... ... ... - 4085 20'! 4.218 8.969 155 3,557 - - 17 Ms 1- - 10 1' Uniphase USEnr 26' B65 1 12'A 37! ... 20.438 841 -- 4' 35 vwx 113 ... Ventral 39 1?iJi 601 Veecc VefittsS1i60Vt Vtaaofl 54 5 ... 18' 23 ... 57 ... - 7V 7,987 54,81 121 5 ... 25' VgrdCeH ... ... 7 VTeor unc - -- 3 14' .1 -- 2 25 -- 7.855 10.374 ' 20 14 46 31 4.740 4.068 3,201 14' 1' 5 6794 79,687 - t.aj -- 1 42 25 I 365429" 13 10' ! 9.34211 2.206 16VS 15 5.353 TV? . 308 5r 4 . . 27'12 36VS SmttMs4412i. 36V? $ourMdCp3V? I 7 ... 406 5.809 ... 7.95117' 14.071 18' ... 6 19 J' tYhcJeFil Wlne)V 3 wtnetar WrMAa 6.007 4.290 2' 17 22' 30 13 92 831 2 8 61.871 - 1 -- VI 3709 22' 3 4 535 5.200 2114" 25 11' 70' 34 51 28VS 40 S 33? -- .. .. 4.886 6.242 10.370 6.029 2.984 .06 40' 16' .561 ' 26 65 36 28' 23 47' 27' 37' 197 Sears SenpraEn SvceCp Snerwffl I' XytanCp 27V 28'4 8 31Me 9 Yahoo 134 27 2 08 61V? SteteStr 745 50' 48' 23 17VU 8,304 11V 14 3.170 5.261 VeutM 20 Zerane 26V! 2S svt 1.0 32 76V. 1.0 ...162.886125'V 388 181 2 6 32VS ArrLmng 2 AIM 15 AndreaE 59 15,724 - 99 47V5 - 11,65636 13V 1 - 23 8.127 V 11.08342'', 5 65728" ' 6.306 34 7280 72 -- 22 -- 85 -- 1.40 -- -- 4 32 16 78 -- 22 369 -- 1.82 62 16 30 54 -- -- 267 -- 4 Chg 30 3 67 -- 13 35 -- 2 14 1 87 -- 22 93 -- 3 19 15 24 -- Vl unc - 14,9605716 339 24 76 163 -- 27 05 -- 4.30 -- 17 -- 10 18 3 0 96 10.0 35' 17 15". 121.08a 9.1 5' 22 2 21 9' Carernstnt CetSci 35 9V. I I 2 15 16 13 .92 7.5 11 ColLb 18' 2 CompTcti 11 7 2,146 64823V 849 933 902 496 743 552 435 4,327 2,550 446 4.825 I CtirlMMntl DMDierri93 73' 87e 11 48V OevnE .20 26' 6 OolAutCx 34 2 75 8 6 50 11 Dnwtnd 1S'4 1' EchoBly 5 5V? EiPeeoE 10 22 4V1 Emtnctt 20' booBi 6 .721 ... RAuSt 68e 12.2 5' 8 5Vi FAutPr 8 .7212.5 ForstLki 42 2IVI 1Mb Gklnletn 19 IV 2 10 GeylCn 42 8' GetchGM unc -- Vl - 5VS 4' WttXCp WaNart -- ' IrnjiecMs -- ' hterDig - fmCp Jeooed 207-- Ml 3 -- ' 1,188 88 77 -- ' 7.28877"3?- -i 31 -- 1 935 506 31'-- i' -- ' 506 117 5.376 1.644 893 14 13.394 25 259 27 40.47511' 58' 36' .56 26' 5' ... Zorenn - 2017 si CMXX 891 5 5.126 6,82238" -1 V UNC UNC CROC 37 UNC UNC 10 108 5.3 NfA 19 EUGS 201 ... 201 200 72S .03 ... 35 ... 10' 12 15: .92 2.2 ... ... .12 04 ... .6 ... ... 20"a Hi V- l- lUS 131 IMA! 14.301 - 297 75 igvn 11.0834 2itl,l 25 3 1.034 543 12- -1 2 1.9 i'H 10 3 .32 1.1 1801 28 2 10196)224 .56 11 1.01 St - 31 UNC MP 700 UNC 800 UNC NMCI 01 UNC .05 UNC UNC UNC SNNT 38 03 52 01 TSY1 B4 .03 S4 UNC WADE 97 03 103 .03 31 16' 393 2.206 8.066 -- 1 At a l9"-- IS1! 951 If you wish to add a stock or mutual tund to our listings, please contact the Business am 24 or at Editor at tax your request to m sen wm uat a ON o, ' 61343' -- 795 3 -- VI 968 4'- -' 1.746 9V 17 987 2.026 3' unc -- Vt 3.70428 -- Vi 77 531 1.424 6' 499 3V .1 574 5s- -' 2.440 6 - 8 2.613 - .51a 741 231 St 88 OS - 37V. . 07 MUCH ... 3 12 NA UNC 2 13 KLUK 8.087 7.919 21 -- 47 ... 62Vl -1.6 10.691 .021 ... 24 9 3.54 . 06 .It UNC -- V4 IN 2V, 5'? 2 ..it -- Vl 06 Ms 998 1.333 8V unc -- Vt 856 5 520 3- '- Ms 11,690 28' -- 4 994 40.5 -l 447 19'! -49T37'-1.5 ? V 5.133 437 10 51 345113-Ms -60 1.02516'V ' .' 87010' 6V. IV) 800 2.146 7 162910s'-- 6 7 3' 7' 13'V 2 5'. PeopleTel PumrBsi 30 12' 44V 19 PrpdLg PrictCmetO' 2' RFPost 6 IVi 3'. - UNC 06 PaxsriC 1.039 1.959 2'V-1.80318 12 EPAR ... -- VI 6V1 a l 125 45 03 K DTCt 66 16 UNC 113 t.13 ' 2V 61 Novan OnixSytn Oroangns37 22 PtCSys - 6V2 10 BURK cans -- Vl 25' 30' 6' 16 lit 11 .8 II - t,l5141iV 21 ... 57 55Va t'" - ts NAVacc 1.3 173,s' ZionBcp -- VI a. w HiSNua Nexlell29'V 862 75 8160 660 .60 3 8 8 .04 U' -51a- - ' 416 15 .80 lUjrusg 60'V Keane MandCE0057' MedcR 26 Mao 52'? Metromdeie7 Munim 9 46 Narjon ' 2 45512- 47.767 ... 118 12 18V? 125 677 5 ... 3D' -- Vt 37V" 1.314507'i-n- u 77 10 7 ... 31 5 10 69' ... 2 18 5.0 7ft 20,000 33 .1 14V? 2.201 WekJer 'n 16 42 23 9 17 2nlt 968 8 294 44 ... 18 80 03 CYAA .. 7 2 Nernispx 13V 9 Hrmsphwt 47 11 Irjerml 19 8'V ImpacC 12t 7V USscBc 13 ... 5 caj ,a 2.661 28 hastn 40 lcjrCm 12 11!- 5' t 11.230 ... 't a Heken - ... 1' 43 GreyhndL6 41' HeiterMl IttngOl 22 CN 6 436 12V H ua a 5 UrwriPeceS'M?' UHlmCr 73'5'29 - r ua IhrTck 394na - -- 1 8'! Sybaat Team 23 30" UNHtlCr 73'V29 ... .32 1.8 -- - 20.000 UtanaM -- 1 113k- -l . . -- 1 -- 3' 13V? -- 1 13,544 1.44 66 ' 3VIV 8.41946V 1.9 10.745 74V4 -- 2 " 1,067 45V.303 Unocal .80 2.3 9V. 7.31635V 5 125 VKSrtKnlO' 34 Varcos 5'Va-- - VWX- 9' -- Vt ; 7 9,595 5.238 8V -- Vl , 27 8VI Vestas) 64 6 Wabasrt 3513Vt .15 .14 Wactnvie90'V71' 30V4 WalMart 69V 5,015 ... 9.07p Venator 1.961 3 21 11 1,15412- 2.2 6,16789'Vie M 7 820 ' 57'4 .5 47.767 .in 49V 24 25 6 11,16140ens WamLme85'V36' WaetiWtr 24' 16' 64 .9 27,480 Watgm - 1' WsNHncSe3 1.24 6.4 32 WeaaMntl7iaie - 19Vl 13.339 46V-?- 15 ... ... 274 5.20 16 5,783 19 ,r- - IV tsf 394V? 25V19" 24 20 .60 1.1 21 8 Va. 335 4,675 1.60 3 6 62 36 Wiamss36'V -- 3,588 2- 6,079 441 13.345 29 Z 1' Xerox 1161466V 1.44 1.7 18,677 . Y- ZVPfSOC 38'18'" Zenecai 46 RegeM 33 Selrcare 12'V 88 3.8 29 80e 25 m a. w ua SevnSaanSl'. 119i SPOR 2Vn SPaM StarwrJFl 61 21 32 15' Vm m ... 7' 12' ... 28 35' Thrlnelt TWA 28' 4' 48 UTlEng 9'? AVI ... 70 WRIT WEBAttr WESFrt WEBGet WEBta J' WEBJpn WEB Sing xaudt ... -- . ... ... ... .. ... ... ... VI 15 18' 14 8 23' 13 257 15' 30 161 1' . .. 26V! 6 VtecalE 1.12 6.9 86e 72 43e 2.5 27e 1.5 89e 92 126.01e 7' 3 06e 1.7 2 ... 10 -- -- - 625 7,069 1,761 ... Vact 43846 1,698 30 779 11 - 26 ... - 2.80755"l! ... ... 4' 13 us ecu . - . 3527V USBwed ,v tt a ... ... 43p ... ... ... 6V? 3 -- Vl 9- 1,705 273.240 753.09011116 10 19'V10 . cn - ua ... ... ... ... 4' 15' TreiMed 2Mb TubMet wm ... .50 4.3 .44 13 2 20V? 2' -- 2 5.02S 32 ... 11 Suprunltm18 Terota 50'30 TeiBkatctl Tnenned ThCardio 1.9 35p 8' SWUrtrM 1' 48 2.4 67420V 45619'-V9 ... ... 3Vc 683 3" ... ... 81? .. ... 1.071 84140e 1.4128.07298" 73S3V1.09e at? 15.610 19 RonsPti24V, - 7ft unc ' 2W 2.252 .1 unitros34s'9'" 1. - 581 8.865 533 652 'a 2 1,294 3"-1,110 8'703 2' ' 92 .03 .70 2.1 24,31233V USBnepe47s30 US RHer 421 14' 100' 19' 12.270 1.05 USnay83'39'5 UtdTsch u tt m e u lit l4S10" Unisys UDomf) It 1 51'-- MM u a tea - - 26' MiHW 5' 97 BayardDn28 9 Bayou BritATob n 16'A Cablvsns 46 ... toWdeo 4" us 26" AstLivng AudioBC Audvox ... t -- 408 mad Market V 2 ' - ' V - - 9Vl 4 't - Jt - '; ', - 8V4 - 1,164 6' -- Vl 7 1268 932 540 4'-- -' 506 6' 57230V 55--" 1.833 7,66955" 647 3VMb 2''a . - - " J i 46016V'a .r9'4a 492 591 17 1.369 18' 685 20 -- Vi 8,572 510 572 -- 2 ' Money and Metals Market Spot Metals Foreign Exchange USSEqurv. Counlyname Currency Peso Argent Australia Austria Dollar ScMtng Franc Belgium Lasl 1.0001 .5920 .0872 .0296 NEW YORK (AP) Spot rnnferrous metal prices Monday. Aluminum 58.5 cents per lb., London Metal Exch. Mon. CurrperUSS Prey Lasl - Prey 1.0001 .9999 .9999 .5962 16892 11473 1.6773 .0862 .0294 11 595 34 33 74 05 Braii Real .6450 .8435 1.1834 1.185S Britain Pound 1.6987 1.7050 .5887 5865 Canada Dollar .6477 .6462 1.5440 5475 Chile Peso .002137 .002142 China Yuan .1208 .1208 Colombia Peso .000642 .000643 1556.52 1556.15 6.2745 46785 82780 466 85 82780 Denmark Krone .1609 .1594 6 2150 DorrmlcanFlap Peso Sucre 0641 .0641 1560 1580 X 6323 00 Germany Greece .0001 58 .000158 Franc .1818 .1811 5 5004 5.5220 Mark .6076 .6073 1.6458 1.6467 284.48 6323 7.7482 7 7475 - Rupee 0238 .0236 21763 42025 21886 42400 - Ireland Drachma 1.5237 1.5155 .6563 .6598 Shekel .2584 .2601 3.8701 3.8449 Lira .000615 .000614 1626 00 1628.00 Yen .007372 .007373 13565 37800 101500 135 63 38001 103900 Italy - Malaysia Mexico Ringgt. tvethrlnds Peso - 2632 .096246 Guilder .5426 .5373 1.8430 N.Zealand Dollar .4988 .5024 2.0048 1.9904 tawny Krone .1337 .1358 7 4817 New Sol 3615 3025 4390 3.57 16899 159923 37507 16910 60750 138830 140 00 7 862$ 13583 34.30 39.03 106800 .3283 3306 PtMpms Poland Peso 0227 .0228 3046 4397 TJoty .2770 .2801 3.61 Portugal Escudo Ftuble 005948 0626 .005918 Russia Saudi Arab Rival .2666 Singapore So Africa Dotal 5928 5914 16812 159706 37506 16870 Rand .1649 .1646 6.0650 Para So. Korea II 2646 .098522 Span Sweden .0625 .2666 1388.50 Won .000720 .000720 Peseta .007177 .007143 139 34 Krone .1262 .1272 7 9868 SwArerlnd Franc .7372 .7357 1.3564 Taiwan Dollar .0292 34.13 Bant 0293 02534 Peso .0935 0936 10.8800 .0018 .0018 571.0000 Uruguay New exjtvar .02582 3946 - U S76 00 Cathode plate. U S destinations. 71 .00 cents par fc., N.Y. Merc spot Mon. Copper Lead - 48 cents per lb. Copper Zinc Tin - - S3 3 cents lb., delivered. 61 15 Mon. Metals Week composile price per 3 75 troy oz.. Handy 8 Herman (only daily quote). 90 troy 01, NY Merc spot Mon. Silver -- $5090 Handy Herman (only daily quote). Silver - $5,025 troy N Y. Merc spot Mon. Gold Gold - $296 - 8296 t - $1 75.00 Mercury Platinum 1.8612 M, per 76 lb llask. N - $352 troy Platinum - $337 40 troy or, N Y n q --not quoted, n a --not Y. Ol, N Y. (contract). Merc spot Mon. 1 Money Rates 284 80 Pum Thailand Y2 - 17V4 stM a 4.5 0046 - -- 1 30'-- 12,244 5,903 7.438 .801 1.22 .1291 J 1 -1 8.9 16,114 23 .521 ... .003511 -- - 44- 22V Japan 16V! 13 22- .5 27.906 1.4 5.830 14,557 .66 2 5 .92 2.2 .8 ... .0046 19- 15.107 31'-8.99918'V 79 246 16 26 -- 78 29 -- 14 04 -- 12 91 -- 166 60 ' 43". .1 ... 39p .36 1.0 .45 2 0 10.900 8' 10,559 8 s' SilcnGpht73l6 78i Sirroms 34V2 2s 5,063 2iiie-- 7 ... SmithBdl 71' 39' .856 17 9,564493flt-- 2' 8.412 4d'-- 4 SokKtr 55 28' SonoeoP 40 22 .72 3.2 1.6632271e-- 'a 31 22 1.34 4.3 15.807 31 SouthnCo - Va .2 .04 8.066 19'SmtAlltl 23 12 80' 48 1.00 1.3 13,220 76V? Sprint Vermel 3522 .4 .13 t -- 2109'-- .1291 - 2854 8V) -- 2 -- 1 -- SunGard 4022' ... SuriTrtt 87 54 00 Swrssciti n ... SO.TtTfesunc -- Vl 5.606 19' ... ... Sybrons 29' 16 18 26 36 14 6.96624 Sysco S TCBY 10' .20 3.4 5 569 S'Vis-- 'a 287 TJXs 13 12 7 20.452170,-- "TV Altec 23V 4Vi ,03e 5 6.145 6'? unc 6 i" ... .. 8.873 2' TenvSm 21"! 9s' 5.471 ... ... .40 0 13.937 41VM" Tin 63' 30 44V! TetcMZ 28236e 60 22.17329- '67 -- 3V4 2 9 29.976 TetBrasl147V491.94e TetBrasHnl2751 6,023 67... ... Teiefkn 480 46 29": .46 1.4 69'2 00e 1.9 2.029 TetefEap 158 TelAn 39 19127a 4.5 5.542 28V-?TeiMei 58' 321.63e 37 15.643 44 --2 Tenettat 4C1S 25' ... ... 12.77628"'4-1- ' Texaco 65 49" 1.80 2.9 17.718 62 .7 22,794473-.34 2' Texlnsts 71 ' 39 TexUtK 47343 2.20 4.6 10.05347"i TnemwEl 44',?14V 7658 15' ... ... .36 1.3 5.686 27 52 29V 3 Tlflany TimeWam 10054V .4 14.833 85.36 Vm 15' ' 35' ... ... 10.653 16 ToyftU Tnmtocn 28.4 8.572 60'? -1 23 .12 50 TrtvHrss 73'.? 34 4156.857 34VJ-Trftwie .68 1.5 7,482 46 -- 1 75V463 34 10 69 2 29.917 Tycotnt 21- -' 24 16V .10 .5 5.974 Tyson UAL 101 -1 6.346 6256 ... ... USteast 58 15' 2 14 3.9 13.368 55.1' USXMar 40'? 25 .84 2.2 14.04037a USXUSS 43"207c 1.00 4.3 6.75323!- 17 IMSrcEn18v 12A ... ... 3.747 13- 42 UOmao 7Vi1.51e 11.6 5414 UlUcom 160 4.1 13.602 3822 UlUNVs 877 481.tte 8 10.48261V UCerb 36 55 .90 2.1 7.68042V-- VI .80 18 8.294 44 IWonPac657'37V UPtcRs 27 8V .20 1.6 1215812V unc 31 2 9,883 ... .003515 1741V 397 42i - 75 -- 2 764 -- 5 1n -- Form! 29 4' YTD 45 -- 72 63 !! - - kn ... 5' -- Vl 148 5 31.94927"4 4 5' 35 14' 232 46 .321 12 65 38 3 5' 37 19' 53 ne 2 ... Dollar - - WW" Og Chg -- 58 UtanMetl ls "s ... ... Vt 27 35- ... ... 13 14 'IS 403 ... 40' - 75220" ... Hungary India ' 3,81513 175 17 - 2VVa 11 58' 40 .16 28 - S- ... 02r 93 15B: 86 10.708 IMC ... Hong Kong 8Vie-- 172 2W ... a7 27 11 - ims Scripps Seagate 46 27 Ecu France 4' 2' 38 3137 24' 191 43 Smcalrt 31' SkyWs1s34' -- 4', 31,7751 8Mb 15 41' WvcPnnt WesM Wsrwmls Whrntkli 14." 6'-- - 6' 4 558 23' 13361 18,928 4 Ms ... 157 VrretBes373 - (' 11 2.9616lV' 28 36' 17' 50' WangLst 32' WashFsd 31 WA Muds 51 ! WstaCrain23 s -- 4.196 3' Wvut 4' 24V! 11 Scnwl 2"1S SciAtl Israel Pihl 41 23'- VidServ VwcCo 15 - ... 2 I ,T, - 6427838' .9 1" i- 18 3.655 4,776 2924 13".5" SiebsrSyst - 6.93227 2'? 26'?137 9 7,534'-- 385834's'4469 8 4 258 8 3821 43' 11.978 5810 42 72 27 3 se-- 94'437' VI .92 4 21'a 14'? 30 5 2 3V! 46 56m 5 a U WIDkl 40 4271 396 355 ... 395 2 u 2' 7Vi- -" 6.679 6.277 7s- -' -7 3.075 3 634 24 3.638 37- - Ms 968 7??-- "l ... 5s -- ' ... 3.098 28"? -... 86.245 5 ... 8.229 ... 5.383 5 3.240 4 7'3I -- ' ... 33e 56322' 26" 45'? ... ... ... 18' 36 39'. ... I7 0westCms47.? Rambus 71' ScNiri AT ... ... 12 25 25' VLSI 2 SctiergP1 1.7 ... ... 11 SkyWests34' SastAjrls 23 SmUTmt 26 - .56 ... .. 9' SnopKo ... ... ... 38'5'20" SentoCp t 2' t"ivs 4.3 '' 5 win ua 9 18055 .88 .75 1.6 22.539 51 Pits g 10' AegisRltnt2 -- 40 -- 3 ...113.656 6.260 5'3f-"... 2.90233s'- -' 43Vst ... 6.121 -" ... 11.230 5 ... 12.395 18'-- 2 ... 33 53' ... ... 1' 3' 6344V 1087 - .4 11.30318'V .08 13 5 Sungks SuniAstitt46 22'? SunraeTn 8 37i? 23 5 Sybase 197 SytmLmB3674 10 32 Symntc 24 15". Syrokltl 20 13"? Syncor 24VS Syncpty 47 Twinlab 2 s - 2m 51 Sunarner 1' StrucD - 't 1'Vie- 68 Vs 9't 19' SOSStJ Sears 1"is AMEX 4,53015'Vw0 3.18412'i - V 31 31 11' tM Ok 10? inVis 7843s' 92'5I 1a -- Vl 2" ua ... ... Turbodvnl7 -! Ua 7 ... .. 180 90 - 'a Ouestert 221 S' 2196.27880 .161 19V. 1" 'a 4 777 ' 19' PacifCp 27STt18 PeeseOG 3'? l'V 1.327 234 1Vl 3' 21 NorrJstrt 40 24 NwNG 31 13 6'3 Novell 10V NuSkm 28" OECMd 26'I6'V -- -- Mi .801 SterrSofts32ls16Vi 21' 6" StoneC J 3.310 11V! 3.89713's-' ... ' 17 - 3.69824s 541 Oualcom7140,s1.13t OuormH 33'V s 4 11.450 18 508 13"14 734 6.150 4"i 12723 6' 12 6.945 27 12 28 10 22''? 36 21"? 37 56' Provantn PrvBkshs ProvFnd .34 22 Tetecorr TCALMl -- 32 5406 7 14 27' 34s Soutstl45 2' TelTCIA 49 16 26"! 20' 51 Netting NCenrEn 513l 'tare 1,771 562 ... 26V! LarOev 12V9- 165 18 80512'Vis.20 1.5 1.5 12.52652s I1' 3 12 15 4Vt 955657" SterwrjHtl 4 5 4,'3!-- ?' 2 PhyCor PinnSyst Plats PtafTc Pomeroy PremT Prmisy PriceTRs 60i 35' TediOsta 5,159 33Vi-- 2' 4.449 " 8 15712442 10886 2 7 6 550 16 137,727 20 5.299 ' 1' 8443 12 42 -- 26". 45260 9s .361 RoylDut Rubfflld -- t' 381 3.1 .52 IVt 16.652 30 .93 1.9 46308 21i 9.061 11.903 Sa1eiirays47,27 1.00 3.3 12.316 StPsuls 47'A 28' 9.751 Setts 44' 17 StrlCmc 72 2 6 s.psw?8' 1.6 18.209 22' 39t61e 33 35.309 49'1 22V. .61 2.7 6,025 23 26 20 38 45"? SystSIt 15" SyflCpll 30' S 10' 2 848 12.523 7 955 4,777 3.198 41 514 27.550 1098 4'S Ptopshs57" 9"3?-- ll PQR- - 16 49 39 -- 2 24 9.263 22 4' 12 60a 16 38 21s 26'? - 2' 3625 8'4 51'. 3t 22 8' PB0CHdnl4 PecitCB PagingN 720 6' 11' 17 37 Oracle OutrjkStt 42' 23 79 5"' OxtordMIt 23 PacSuns ... 8 29' OpenMkt 10261227'-"- 1 -- Vl 40 4751 17 8.147 22 1' unc 740 2,94 7 2'3! ' 3.021 12 unc -- ' 6,266 32' 6 7.730 16 3067 7497 8 23 613 RylCsrbt SovBcpt 1V 2 4 s NastAIrl Novell Novtuss NutrL1rt NlltrLte RoHaiSI 1.02 ua vmHta 10 44V? Netscpe la 11 48 17249 79'-- 327 60V. RoWttalt H -H 6.346 1554 2.434 5035 12 21.487 14.805 X'i-- ft 3.1 o,65632'3 140 2 8 .43 - ' 2414" 2 W Dk 40 19' MmingS MnyUte Mynadn NtMnLI NatrSun 21- 120 71 367 KH 28' 75' Intel 1 22,300 14V 13 4 4" Kromt UTeko Longvf Marker! MertMd Mfcrnl - 32' U LaterCps5'' 54 352 11 41 StraLee 23 -- Vn ' 80 1.5 21.019 -- Vt 31 20 4 1.459 1.179 1' 1.14038-1.975 ls 113 4.01193s 40 2 8 26'18s' SAPAGn 60' SBC Com 147' 52'3' SCISys I RepiiMnd .2 41.516 52V? 35 2 43846s' 2.0 X.6S20H 37 28 7 1" 14 19' 10"i 1.190 1.034 9.770 2 STR- 641 28 1.0 DM P'-- 40 2.1 .20 Seagram 46" 24'; 125 5 3" Zl SLMHIdl 75 I. 761 8.325 --VI 13.V 91 H It 6.692 47'A 6'- -' 1.7 13,077 1.8 7,035 SVII-1.3 16,12314-e 1.5 27.71774 9.303 23 .4 23.714677 6342V 87 PPrlT RocW 1483H80" Morgan ! mononinn jo Motorola 7539' SnsrTt .90 PractG ProwisH Provfn - 3' SnaAnat JMs .12 37i Pltny9s583i6 OuakSC 3" SioTH 6'V 24 3020 22 14' amrdyn 1'H 20 -- 1Vtt4 1ns -- t 49 IV IV 3' Gannett GnvStl Gentnr GuNLb - 9.64343' - 53,40s.'s iS t.9 torragst JPMy Joestns a, 2.715'1s 35VS 143 FSecCpe FonilCp FrsnkCov Freds s 26Vj- 12 584 6.468 38' 14301 43.610 313fle 76 .8 55.115 56H 4 28' 108 2 2 20.52249s- -' 34 1761 37 80 869 47V? 42 98e 20 6.455 48V? PierlS Wdshire 5000 10' 775955 ... .52 .40 12812.9 Pret Nasdaq Composite S4P 500 Russell 2000 1,12815s 35i EmSut - 37V! 34 S. , I vinB Net Chg 7.726 24 2,52960 318 83 492 44 593 21 1,536 69 988 56 336 80 9.001.34 DM 18.721 115 55 4V EcrtOH --2V4 13.813 19.186 22 1.20 Bante Donnelly EFhH - 2801436,929 36 80 20' 14 32 Dtoneit V 20"l- 1213, 51" 48' 102's WlilMor ! 27 DanTdi J2 - ioia Dow Jones Industrials Dow Jones Transportation Dow Jones Utilities NYSE Composite Amen Index 3" " 10' ModisProBS" 38 .12 Monsan 63''-MonPw 24' 160 46' .80 MSDWit 97V239 5' 28 2.104 1,911 1801 12577 IV Coretntt ' 1 54"-- 8,304 19 30' 12 68 .10 -- 783433'218 50 52 1.7 44'3627 RayltinB MirageRtt Senilis 49a 34'? 10't 37 77 PltrAH RJRHie- Schulmn Sacuvn Seoracr 14 23 38 18' 100 27 PttECB33' 23' 1.20 35 PNC 66 411611 38 PulBPt 13'-- 33' uetttArr - rf Lest a wraatua 25 2 3 27173' - 6.10425s' PQR- PSvNM ' AmSWr CoretCp 6'" 91VH 139' 802161 17 40 60' 1283 70 353. 70 2 0 748 35109'42s 80 19 43.643421S MerrLyn ' - 33- 3' Merck MercGn PMCSrra PSINet PSSWrkj Paccar 75 6.156 2' 11 118 ... Nucor 35W 48 12 2.885 38'60 OcciPet 100 4 8 7,009 20 7 020 uwenPritaOlii 63 6' 19 37'n 18 OttcOpt 24,763 8 0ltirna 19s 8 14.131 .50 0mnicms5 8 716 32 1.3 10,752 39 2" Mobfl 741 X;tther I awba Kmart BtHarrJUl - 21 5 804 2.2 23.170 6 98311 2.541 83 232 48 45091 565 06 1,465 61 855 27 335 87 8,537.05 1"s 17'i 2" 28'"103' PlwUpl - 50'22"' 3913" 160 PepsiCo PSm 25 28 .30 13959s Honasts 43' 27? 22 kwaCp 37 ftmi 37 Mktspan MsrtntAn37'V MedParl MediaOne Meditrust Medtmlc MetlnBk 69".30'll Us PaytSh -- 1' 33 1' Arseris -- Vl - 16 Alpntt AMGM 5S' 5' 2'1' ABntT NorTS 9.367.84 1m 90 2.8 11.07613s 20942 9 2'H Antstt - 2" .4 38 Amerilclis52 - 8.259 6 69016 1.0 X.33729'V 'h Name Low H -- It 503725 16 AlbertHI 12,896109 12 .721 t 68 nrie o9m c High 31302 601 76 753 75 2,02818 1,19058 49228 11.106.10 Advsno is BOOO aSTOO Indexes 3.701 42 t 20103m 36 14.571 277lsSla PacifCp 27S18'3' 108 5.3 8 160 PmWebs53 26''. ,40 1.5 7,147 27 14 22707 11 02 5 8 6 58017'-t.10 .3 13.851 32' 553.30" 42'! McKttns96''. 47'l 6.90338316 7,835 6.360 13' MOO 03OO moo 52Week ua -- Vt PPKRes27' -- .24 Maytag McDnWs74 1.31450'' 5.971243 11437161' V(MTVT - . svioa rmmii -i 1 B8B.S6 " TiBei mam ' 1"H 7 5610 7V A 78 5.8 25 5 423 303 21' 20 9 18536 22'-- V MarsriMs64" 433. 160 3 6 6 904 44'! -- VI .44 1.9 Masco s 33 203 12.043 223ii -- 1 Mattel 46s 26'? 28 10 17.725 27 70' 493 127 24 9525 53" -- ' MayDS MailWeks -- 26 29.379 413,27'', ea, J tn ,a- m.kh , Stocks of Utah Interest 35 PfCO MNO- MBNAs 9 . aiya New York - Opening Prices for 100 stocks ol special interest to Utahns 8 980 20 8.02944" 4 41.360 27Vi-4 11.189 31 3't 5011207le-S45 60 12.750 3017 -- 65V! 8161 34 8 171I610" NuSkin 1.0 29,95578" 11 7't rbuCre H 2 471 23' 26334 6608 6.249 16 1.3 .5 I ,mju I . "k V"Vtalr oa 7.14814'3.'' 118 48 ,,.. t1m LHifh -- a 1" 'n 614119s' .60 924 16 72 12 08e .16 HartrpG 40.42711 1.041 50'tVi -- ' 1.049 30' 5.568 34V 13.055 28'?-- a 26 11 30 11 17 ktor HOMtUt - 13 9" 36' 6 NobttDr is ae 16 fwfCortl 33'? mm 46 232 40V. 24 19 56'? S5 321 NwflCg NortkSo -- Vl 22 55 28 33 13 12015 9401 8980 21 201 00m 37 2654 65'" Vl Nctat 39 49"! -- 3' 8.10011"'- 29 28Vl 11' LenmBr SiomAJ - 4796 14V! 5.908 7 3.33918V 3 941 47 -a II' 3.235 28'? 24 32ai3aj! LillyEII 12 27166! 59 KrogerCo LSI Loo LearnCo ' Schnlts 24V 18 22 51? 12 22' .. 9 37! itt Kotilss 3 35 3171 06 10'ii Satetkina 6 728 7063 153287 3451013 558820"9.797 34 '? 21 20' SO"! 31 50 "l - 120V4 39087787 ' ' - 19 13 2'? 56 38V? 277 67210 .7 IS 1.3 S3lnc Sateco t 21 unc 5.6751 51 5.552 16' .1 00 53 - -- 4 61 2.941 047 2 22442 ... 4 022 ... 3 520 .. 13 6 1i ... ... 64 jotiiun f 50 24"! 6' 37 -- - 5.66435 2,070 60 RossStrt ttuniMet ' -- ' 12335 43' 447 3'? ... ... 15 306 26'? ... --Vi 43 23 48W 118 'a ReWn45 - 5.812 5' ! 3.212 14' ... 8' 24 27 Navarre NeoMtK ... . 7 ' - 7,s -' - 45'- ... 04 3" 36 - - D .. 22' - 3.155 9"i--' 6494 35 ... .6 12324 44 -- 5H a ... 57.57831 281 4517'3 - 4 2" MarqMed MaicrHIt Maxims 3'? unc 4.001 28' 17.02821" 508 16 3766 6"' 3 175 2' 5577 ... ... 28 -- 1131 5574 26 ... 7 "l 5.39843' 16' 5 --- 3 18016 30 6.022 lO'i 56 ... MN 60V PtOpHltS ... ... 3'? 9 -- 47 2V 269 ... 2'. 21 Komag LCCIntl 'is- - L ... 22 9 JetSmrf 66e JonesPhmAO' 20 ? .12 74 2r KLATenc 20 Kaman 13 44 ... KnghtTri n 20'i 6 NBTVs NactTh - ... 1 2'' unc 2 9645 19'4861 29"? 21 6389 8893 39't 4694 34' 3.737 9' ... JK MoiaiA - ... ... 7 2i -- 2 .. 49 ! 24 2' JacorCm 3' 76 30'? 4V. JDECWr 152 ... 6 27 6715 ... ... ... 13'-- 4,304 ... 2 9". 2' lntmdCrris4519s IntlNtu 47 15' 88 set 13'. 13' 27 .02 JK- L- Jabil 'a 11 1.037 20 8"3! ... ... 38' ' 13 20 5 5 336 -- ' 22 80b 3 35 4.374 26 17' 3' ... ... 12967 15"-MvperSolu53--- ' 9' 2'' 3891 2' ... ... 7.603 i2Techt 42' 12 ... ... ICG Com 14 44'. 8.095 14'! -- VI ... ... -- J ICOS .. ... 4747179 24,s11' IDEC 47 17' 23 -- 1 .. ... 3666 IDTCoro 40"i 12' 3120 20' ... ... 15 lu 33.681 Ms ITEQInc ... ... IXC Com 62 22 3.74223" ... ... ttnclne 48'' Ipalco cnj -- 5.24836' '6! 3'c lomeoas 25'! 3.267 35 5.303 37' 17 .70 Z.,.7I-- 2 For more information on the Imancial mamas or to make a stock request, please call business editor Nancy Buss el (80') Mnaaiai , VjXL For more information 1.79228'sH-'- 6 nvris40'v 16 65'44'- - Mytan 4 7'3s 3 5i 30"nt 35'? 100 2.2 16.6014513 4860 1.3 6128 10 708 3V! 110 2.3 9 09848" 32 61 IntPap IrrrpbGp "! ua mai 3 337 8.302 88 4K Lowes Lucent 42" 27 NntMAt LoraISp - 2'? 7V. 138' tt'is 9 4 984 10.262 54". WSmi NeP NCtntEn l" 9.313 LockhdM 117' 79743'V 88 3 2 31243 5811801 15 12526 62s 4 14617 49' 20 21.223 46 .. 4 7 10303 2,"n96' 73 -- 2s 59 20 16103010 I231218i'-- 's 29"! 12 ... -- '1 3 0 8 354 70 76"' 52'00b 3.7 31000 53J.-- 1' 47' 31 '1 108 3 2 5.783 33" -- 3' GenSignl 1,149 1- s GenesisH38" 11' ... .. GnOata GenEtec Genlnst GnMin GnMotr 2 6'?-- 31 )' MM Leootass32'. - 5584 w 23V; 31 roundup BSD U 7726.24 I Earnings per share 1' 60 6.926 38 lawnlM Keycorps 44'f ' 39"-- 8s' 60 3915ttb 34 9t IntgHS InMnA - 36' 165 ... .7 48 206 66.25' MkiooEI Microstt 2 2' -- 5' NCP.Ce ratrsH 6977 60 19 124 41 5434" 23V? 54 IrigerM IrnrrnM Engy KCtyPL Kellogg imc 12 - 79 13 NesM - 5 40732's-- 11036 18.253 .. 13 355' 64 40'? 75 49 32 68 Microdn 49' Mcromscn4iv? " 18V 5 5869 23' 13.337 ... 135 ... 334 7 .3 7514225V ... 8 ... 33'? 52 GPU GTE Gannett 2 25 51 FMeyer FredViac - unc 13 188 4 789 22' ... ... 5.205 18' .. 3' 3 5 9's'-32:-- ... 9 4' 9'' - 24'? 9 19 '1 3 396 30 -- 3 60 718 156 439 46 68239"'- -' 22 -- 2' l 3 124 108 7? unc -- ' 4 300 23' 4 236 2s 8 645 58- -'' 4 407 17- 1.771 7 277 40' 21? 562 51.299113'-- " 2.94412 1 CMatinlS1 61" 271168b 60 53 26? 8 FoundHS33' ... Fracmsgn 17 2's FrankCov 26,18s' Frankflss 57' 25Ji .20 Fords LigandB 1009818"-1- ... 23' 22e 3416" 6 15 ... 9 55"? ... 53 16"? ... Grbmen 64' GkXstrs37"i -- 6 772 6'i- -' 705 6 70811s- -' 14.495 387 ... 11 9" 29 57''l29'5 EFH EncTell 203.11' Legato 4s ElcRetl 331. 175 33 '! 54 08 56 80 Flemng Floweerv Fluor 2 JDASolts398' 2' 3118 DbleClckn'7'18'f Egghead EfnstnN EWerBrn ElcArl 96 90H -- a 4402 8" 2 10 26 23 32 11'. 9' 53 3"s '6 47 15 7s 23s e.spire 35 54' eBaylncn ECITH 38 22 ESCMed 6s 46 15" 26 EglHrd Erthlmks 46'. 7 -- H 337312' 3yt)y? 9 DresS DuraPh OurbanRo ETrede 60 FteetFnc ! 35 3.04519" 16 55 25 2' 4 ChtOnefs347 3 360 24 -- 3'. 5 220 55 6V -- 7"l 90 91142" 3454 37' -' 7 18 398 !' 4420 4 668 6 04923-1-! 1'3 Gilead - 5' 3,018 3,323 21 35.04028V 23 47V 33380 40 GeoCalein5i CHISlsrS Centcrm Centocor CentBtran i 47' 34 - 25 5.691 2" - 9s AxentT 1" BE Aero 6 8 43 22' 8 29 17" 3 DtaDimn Dates s Davox - - 67 - 43563'" 19"5 21". 65 35 Daisvtks ' 24' 18' 4' I - 5'i CorelCp CorpExp Costco CltrPhr Dassault -- 11738 "l 2' 5'8713' ' " ' 9 199 20'-- 3' -- 27t 49 27532s 2 89811s-" 61 640 23'- 3 908133'- -' 117 5s- -' -- ' 9 952 35 3352 16' 76 813 37 19 .. Danka DaouSys 2 43' 21 DEF- 2' - 10 320 32 CovoTTn17'it - ' -- 35V 5 2O0 30' CplrLms Compwrs Cormiers 2' -- -- 3 4 90 " 5J!-640.05148' 2 CrkrBrt CreTcLM Cylink 3"' 5 751 3746 22'7 388 33 4 77916'' 28 712 72".-3 033 4'? 3.373 6' 7 39 4': 63 27 57s 30 5 ConcMngd39 7' ConcNet n 41 14 CncrdCmn46'' CncEFSs 13 26 ' -- 1219119'-52 4 7911s-1- 35". 17' 1" Comcsp 49"! 25 CmpBusis433. 14'. 20 53' : Cmptni 17 74'1' 55371w'a r. !12l016'Jf 4 985 8': Comalrs ConPorl -- II Wlltllill 5' 76 'r 16 23530s k 16' 8' 13s. 10". 27" 5"l! ' 3 2' AspctDvs 7's 92 47 17 70' t 7' ' 10'4' 6 6923 11883 3 63"'31'107e 3 3 5 675 32"i-- 3 31' 19'? 90 45 2854 20 -11 283 2'6 2 -' 14 40 9 0 4 066 29' 31 18 16 907 22 AleiBId AlliGam - 4 - 5" 9 Akios s. 3 705 12s. 20 41217 688 '? 4 020 4':-- 1' -- 2 6367 31' -4 3.351 6 4 06 23 -- 2'a 6661 21'?-- 1' 30 500 8" unc 6 24 102 'J '504 18' -- 2' -902 46 5' 3 457 6"6.14435' 2' 29'? AgriBio AirTran 661''! Urn ': 31"; 23'. CitrixSyS 51 50) 50 ChkFree Chiron CienaCp CinnFins Cirrus Cisco KSM ABRInf ADC Tel 2 ' ASA Hold 84 1' 3 48 4 0 9 8478?5 40 2 6 22 243 54'! H 2 20 3 2 19,256 DukeEngy68'44 NASDAQ a 10274" 136119" 13 64 2 2 72 900 541. 49 FPL Go 71'1 2 00 2 8 6 2 18 753514'J 21' 10 FamDIra 44' 15 40 202 63'-- 1' FarniiMee68s 01 4.988 41'-'- is 7237 ... FedMog 17 48633" FedrDS 56H 33'i J 7316 9' 6 ? 08) ... Fingertita 13 4 24 402 22Fat5ats 39 20 08 FstUC eS 44': 1681 3 4 27 ,090 49' -- 1a 33 H t 50 4 5 8 190 FirstEngy 3222'" ... 29161 4' FirstpluB 61' 4H Goodyear -- 32 15' 23 18 34 24' 463 3 97e ' 1 EicetCni28" 76 Euon GklWF 903 41' 5'? 9158 5.294 71' 5i 24i. DainRaua 35 291. 144 60' 2" 30' DEF 41 OOE DSPCom DBenz 3' GlobM GoldStBc ' 2 19 0 2 36 37 365 25' 1140 3 5 746 277641 t? 7 604 36 0 6 Entergy EqtCos 2'rt J' 40552'"" w 305 1" 42060000500 12 5 641 95 18 47 10' '0 0 23120m 3 8 3t ;K 84 Xh 20 .6 Gate20M - 50 CoiCm 11 109 48 4 18 15't 56'35i Gaps 2 32 498 15.555 7 00027'H 711 2 5 3822 26 58 9 11 782 56t 54' 32 '. 212 3 8 7 08455's 194 35 536455' CntwCrd 40s 5651 12 340 6' 5.095 40"! 521413' CorrectCp44'l2' 5V'K 19 7 tl'ii 38 s 39't Cornin9ln49 7 3 15 10854'5-5414 23 -- '5 16 8 35 58820'1 9 8 322 05 16 20 6 25758" -60 21 1014028" 7 7101 29 54 2 9 54678 5311 44 8 16.790 79' 981 4 8 660 72i 25 512 19' 5 60 49 GH 0 678886r-2"6 24.229 251 16 50' 41'?- -i n 3 3 7 56319i-4 0 48 6"5 40' 5 667 60 2 4 7 6 463 38'!- 5 8 387 X't 14 059 !' 2 7 66 64 ? 86 -- 9 -- 1' 13 24542" 7 7 965373 10 08 10 28 2 19 76 429 5 60 98'6H ConAora Conseco ConEd ConsNG I1 ConStor 1ii - BellAtls BeilSo 1" BerkHeA8400043300 BestBuys54'H 12' BestfOss 43'" 60 7 BethStl 17' BlackO 65'; 35) -- 27 2696386'' ' 00 4 3 244 50'29 ErmnEI 677 Energans22? ' ' 1tts 3 53 48 23 12'n 24 Vl 3' 6311 43 64 28'? 21 43; 53 37 45' 78' 67J CompAsttr1 CompScis"4"? ' 136' 28 ' 44 .32 25 17 2 172121133 Myrnac 27 J - - 15" 400 9'.'-74 5 9 13 9"9 294 86 8 75 tO k 7 5 589 274. 20 44 CmpUSA Compaq 1318719'!-- " Hall 47'H 8 1,13332'i'- -' BaltGE 4 9 3523 34ii(25'i'i6 4S BcoRioP 16 8173 -' 12p -- 2H 373.1 52b 38 33 488 3 9 BaniOne 65 17 -6 06c 10 10 335 6 BkTokyo BkNYs 56 21 17 069 26''- -s 34'. 21 5! 14l 11 BkAtlAs 21 5826 1' 8iiBosls 59' K 30' : 16 37 9 458 3t'-- 2' 47" BankAm 88 52 29 52 648 52 BankTr BarnNN BarrickG BatlMt Baxter BearSt 3C 20 ComOiscl23'12 73 Comeric s 23 46 60 68 4 10 785 90'!-- P 2 5 621 'l 12 169'824'-1- 1 27 1325343 15 9' 90s l' - 17J 28 10 - - 49 Ceralant 41" CenSoWst28" CWPS 15 66 Ctimpln 6112 42' M 9 4"810'- -' 10 689 22'? -- 2' 9 469 54 15 m ' BlkrHu - 32 31 12'. 64e 61 31' 160 88'1 59'5 24 39 30'' 80 CINergy 14 CmOyCC 54' ;28'! Circus 9' 182 83': 2 30 CilKOip ClearCs 62 27ii Coastals 38 . 25 . 25 22'n14'H 206 2 9 190 IT' unc 7 25 571 40 86J565' 56 -- 3'4 AscFCap AstraA 22") 13't 23e 14 1937 16- -AtlReri 85 " 56' 2 85 4 0 8725 71 ' 24V" 106 37 ATM0S 25328 AutoDt .8 11638 6 53 80' 47 2, AutoZone 5 742 22 36 21- 'Avon a 44"! 25 68 2 4 10479 28' -- ' 45H 11' BJSl ... 845714 31s t 'a ' 76a oi 92558 13 544 's '' 15 233 2 8 05733' -64S46214895 32 5.556 261 53 9 312 -7 981 10' 6 333 SI "l 9.718 34' 176 24 04 38 77 2.3 3124'i Elan EOS w wiiekiua 23'? 63'? trjisonkn Enron ENSCO '1 84 Chryslr Chut 5'' '.f ' ArctlDan 5 120l 39 ChiHTel 'la is 230 43f 42 1 22 CaterpiHr60 Chevron 36si 10053. 8106 9 36 973 29 4.420 45 6 2 7624" 29 6 37440'" 23 Cri8eMi-74- - 17412553 " 016 .5 b"17 38' 12A.3 14'! AmocoiST' 20 32 20 130 36 ! 120 2! CapOn129'i CarOnlH 10" .67 CamvCpss? 1' 4J 16450 31240 71v.-5692 24 12 577 311. 8025 2 2 18721 54 2 2l ' 18 901 t 36 27 CVS Cps 4' CaOltm 33 6 CaOtnce I 39 20 62 46 CsmpSp : 75"46H AGentp 26" 29 'n J 5 81332'1 6 266 !3- 7 882 2 9590 384i g 88's53s Ekodak -- 2 '2 6 283 5 079 51'? 2 25 65 72'?-4 7.8j961s fMCl 33 76 2 3 50 3 6 48 6 57 5 12 52 27'l 60i CMSG CSX - 103 29" eiKEiia47:" h 246143,s" 109 343 66' 2 8 5 44 35' 2 40 52 42' 118 68 90 50 ABsnkrs AEP t' CBS 30 05939'' 4335' 4' BrIRsc 3HH' 13 1502642'i -24 14 60747- 'IS 8 61668s - 38 Brunsick3E' BurlNSF s 351. - 7H 5 SIM a i turn EIPasEns38-24"- BninFr r 14 Alle9Tley?9 - 17 266 23 820 4 5549 H --H 26 428 18 12 666865" 36 746 47 -- Jl, -- 'J 2 7 759 5 51 23 13 735 16i H 3 6 6 4341 k unc 8 5929'Hi 9 5364 59''i2 ' 17 6675 35' lip 12 31' BO3 Aetna Inc AiiToudl 29' 65 Aloertsn 66 3M Alcatel 47H15,1"6 AMD 46 688 ' H -- CS 18866 ?' 6 26 640 96Vi 14 42l86 34e 80 56 732 85e 97'-- w itkilM u 34 13" 19 MDCGto 39"ltr-- ' IMS Httho 68 50V. 2 28' rTTInds 38s' 31 20 MUnn Mufty 47 6'? 15 BrilPet r u BrMySt25" - 82'21 '"(200 35 546 S1'! 50 14 13 60 26''! 28V 20'40 13 36 19 w - ganized 566 The Hew York Stock Exchange u '.- -I "Jr PjKiy tiMtrKiBt Review in Here are the 504 most active stocks on the New York Stock Exchange. 454 most active on the Nasdaq National Market and 10O most active on the American Stock Exchange Tables show name. 52 week highlow. volume, price and net change, and one to two additional fields rotated through the week, as tolloaG' Name Stocks appear alphabetically by the company's full name (not its abbreviation) Names consisting of initials appear at the beginning of each letter s list Rotating Fields 52 week highlow Highest or lowest price in the past year. Does not include latest day s trading Div Current annual dividend rate paid on stock based on latest quarterly Dividend ana Yield or semiannual cteciaration, unless otherwise footnoted. Yield Dividend divided by last prce Volume Daily saies expressed m hundreds. Lasl Price stock was trading at when exchange closed for the day. PE and PPE Chg loss or gam for the day No change indicated by una lew Sloe Footnotes cc - PE peero itiar 99 da - Lou m last 12 mos d - New m U S D'victend Stock Canadian a in t dunrct Hiding day price nmutual tuna no Ft calculated sue m past 52 weens q -- Closed-end Ne Ticker symbol or stock dividend oi 26 percent or more m lust t.2 weeks Dividend begint wim dale ct on halted v Ne u dividend or sloe Trading rraekng day high during spkt primary market Unless noted dividend rates are annual cfcfeursememe sued on last Year to date Chg decaraton p' Pre'errM op - Holder owes installment!!) ct purchase price n -Rights un - Unit wd - Vi w distributed wi - When issued wt - Warrants ww With Chg ($?) Gainers 1'? ImparMs 2 Impart 333 4 -- 2J rhg 20 6 -- -- j -- 24 2' -- 2'32 t't as' 6 V 8 2 -- 4' si Namp ,.Dig -- 34 4 Last Vol 00) 640051 48 Vie-Ciscos DelCptrs 398569 5 7'Vts MicrostU 2873451 Intel 196278 8 0 174881 23 Oracle Name Og 3 Losers j Chg 2 OcwenAI 2' 9' 492 18 i"' HostFdg NFC n 114 Losers it? '.iR N 16 7 How To Read The Market i(ni Most Active w) ,$.' Na"y Hmspnet 13 5 ast 766955" Chg 20 3 'Vie l 128072 98" 11890 28' 8865 16'. 7 8572 PrpdLg WEBJpn VacB ' iiioiMi ' FINANCIAL MARKETS Nasdaq Vo iQQ Gainers 1V5 6ie e'K Na"ie SPDR Keane Oq S87 g7. Most Active ) Last (00) Compaq s 193071 169482 lucent Cendant 157400 Trawrtrss 156857 AmOnlnes 109343 Homebasa UtdWiscn Vanslat Uaronal 6. 1W8 Amex ($1 ohm. Vol GloOlndl Vuor TiK-Ja-y. I'' I Today 8.25 FtdFimdactoee 850 500 5.00 5.50 5625 416 419 443 4.46 4.32 406 394 4.63 450 452 4.15 4.56 snasieRieel, sdtuelecl (of constant 7 5705O00 5 5.31 FHLB Coat el Raids, 14 513 531 52S 4.889 4911 624 650 lift HsaM: E.AiaiH tteWltal LynCh MMwiy AMtftat! JbjVwty vvf ya -- Vl At ' 1POOB |