OCR Text |
Show THE DAILY HERALD. Pagt D2 NYSE Most Active (h Vol (00) U Ham ni T)nfl 3") 308 4 30 6 29 8 AvanEntrt CapPcH Magcwtn 4j 2VH La1 Ti WstBrC Nam 318 PLCSys -- -- 1 KCole 124 -- 2 SPacFdg s 16W -- 3Vie Tit Apogee Mendlwt 6 tClmmt TtT. Imi MUI 65 W 27 063 63 57 34759 UK) 37 33i 123700 Mnln 18 16 amVM 55' 53 'l'-- 10 331--. 32 13 27V, 1' -- 36 1 580 18V 54 114 25 230 11V 834 32' 107 It -- 39 36 39 448 3TV 24 25 753 27 91 30 854 tl'V 33.308 77 7603 467 32V 89 84 32 3V 14.817 jf 4 !" 1 " 73041 70 47 234 13a 45 43 1V 83 IV 50"' 17,829 82 795 32 977 44 94Vg 54 83 106 101H- 26 24V AmrMl 68v 65V Amea 95"' 91V AMP 53 50V AMO6 32 Anrmta 44 30 42V AonCll 56 33 IT"' Antral 22 18"' 62 156 2J.292 17V 22 17" 28.877 49V 22,167 29 4 V 75 71 20,171 71 44' 40 95,574 43" UM 30V 29 II1 27 26 5,332 27.779 29 27" 56 S2V 93499 54 20 19V. 4.232 16 47V 49V 40 9 31J53 21.434 48 9 891 88V, 22 57 296 15 78,341 52.104 141V 19.723 37 36!V 89 85 40 32 10.595 33 IV OWll 16 24,062 17 - 1 0rM 42 ' OHmSo 20V 1V -- " 114,929 26.519 77"V 32429 57 46" 62', 5TV, -- Vt - 95' IV 24.559 u 36 33 15504 15 10 77 41 36 45 904 39" APACT 18 16'- 35 504 IS 309 17 12", 874 7 7 85 76 26 750 83 36 993 3 AefPwl 30 3 2711 Aeileai 20 18 17 44.116 19 40 66.410 42 12 536 9 37 30 709 26 34 29 X't 23 19 33" CMpiTl 17V 16 tTV V f -- ! 64 22 533 69 15 13 27 479 36 15"1" 33 15296 35 32''. 35 26 944 33 3148 34 33 91 95 19881 712 15 15 11 Wit 16 16.232 I6 ! ' 9 56 906 10 1Vi 64.376 60". W ANtr 81 51 Alw 18 17 AjmS 14 10 388 16 109.570 15 8 9 983 29233 17 - 13 l 26 7 12.457 6 10629 29 7 - Anl 33 30 220 34 " AOnal APwrO" 16 14 25" 15 2'K 255 14 22 55 037 12 25,471 25 14' Aawn 60 Abtmm 30' $7 29 AMTlOa 70 55 10 18 97 - 99 1l 21 862 i;i 198 066 -- ss: 6 adVli V 3 - 96- V"t 9 AnwM 19 17 4 905 ArtVMe 40 33 31.703 39 AMaral $5 12 46 572 570 5JVa 11 20920 11ft 17 9'v 44 19 .1 42 083 21 mt 16 62692 20 19 16 26 22 19881 26 AMI Aaaaaa 34a 32 88 66$ 33 9 9V - AXM 43'a 43 60$ 32 402 42 1V S isiS 19 23 19067 26 11 10 11973 10 11 16 6569 17 MAar 36 32 34 KASra 20 18 13,368 15838 tmCtrnt 11 $5 71 $1599 43 331 30 2i;5flS 30 34 10 32 7 24 119 37s 6402 9 41 28 - 9 30 917 9 7 56903 81 MCM 13 12 94940 13 nartt 23 lrwt taarraa ! 1 19 12 39 11 16.734 21 16 38 17,367 1.202 10 990 15 - 36 - 19 36 Iffv 17 12 23 COW Opt 73 82 1.544 73. CH9B 38 34 60 549 38 CM4ta Ci.iPl 3 2 8.111 2 12 10 15.980 11 - H --V 9 1 44 -- W 4.141 43 J, 88 84 12,532 85 -- HwlMUn HlfSjl 42 39 31 16,043 21.832 41 33 tt 10 577: 72.810 13' Ps 79 46 -- - -- 2 31 9 183 5V V 23 4 1", 2 2b 20513 14 13 6 756 13 76 31 739 77 12 28 665 14 36 33 20 537 68 30422 33, 61 Hartnfri Hrrwat Holotlt 33'. 29 20 18". 26 18 47,085 20 HwteliTl 31 28 31 25 21,250 11.351 $ 17.357 5 41,408 2S159 -- IV HYl4n 28 KOkie 6V, KanU "90 16 15 14994 16 12 11 18194 11 2 14485 17 422 37". 15 193 23 m CanlCai CnSWII $. 8.234 6' 32 29 10690 32 Ctnfapl 15 13 58,071 Cenik CaaM 21 19 36 33 43,738 127 162 6 11", 6 548 18 m 37 V CrtrSrt 29 24V, 24 19 109 759 19 13 12 29155 13 20 14 16 10.631 19 10 29 425 13 680 26 44V, -- 4 V, J 44 Crtrer Crmrn 60 71 26.104 73'', CrrtiCa 26 21 115,419 25 CrMtr. 4 41 16,185 4' MOrt 57 19 376 54 SS" 49 143 28 50 -- 7 4 . zz, " J ?J 54 St 9 ; J, 39 w ' " r 8 546 27 MM) 3e' 7.268 5 ' 2 i 4 ". W""r, W1 "J ,"! 7S5 s u' ' 54 27,1 3Va 10.439 4 7 2470 7 ' 13 41 12 !" 94V 86 93 4' 73"', 66 94 175 73 tlm 15611 23 685 6 15070 13 11,339 72 13 - 1 4tV 2 15 033 39 J7167 26 44 46 13 992 49 8"a 3 340 9 Vt 7 23,072 184 674 7 fnri 18' 13 OlOltal 18 16 3'1 11 16 44 7 6 255 10 ! tlln 59 289 9 10 7 kfflnkCtn 5 5 InttrtnkFJ 6 5 Irriribcai 3 trcfP SaMMTa VI ntutt 23 29 223 27 2 553 2 2 908 3 lit 42 423 44 51 48 17 24 933 50 24 677 22 17 11145 JltFtatl 19 16" 22 560 KLATana 63 581, 92 647 41 RtyltHi 56, 63 50 8 Rowtn 33V, 31!' 94 - RoylDutl Frfiar 56 53 36", 34 SBC Com 60 58", SCISyl 61 75', 23", 23 610 23 V V ua 18 20.486 18, 0, 49 20 20 386 2 15 37 34 35633 11 10. 12376 10 12 3". 12 11 1l' -- 13 345 24 734 12 28 28", 63060 28VS kaoMglcn 19 15 27 469 18". 8 - V 20 8m PtdrCb PMC 16s 174 67 71 328 17 16 PimTch Pirlm 51 48 -- - 222 16 69 712 48 -- IV 8 16 50 LoatTrl 11 MNO 6 4', 1 109542 17 S 10 12 237 8811 MarOil MtrMarN 25 21 13 12 19619 MalriaHn 5 3 6864 19 Maitia Mela kC)I MMM 8!-- - loan 44. 4' 29 23 41 791 28 Prmity 22'. 19 65 571 20 PfltaTp' 45 39 13617 41 .1 58 52 20 477 53 -- 4 29 11282 31 4 9. m 23, 1 13 4 -- ' - 63 4 27 25 3, 19571 26 49 43 21 MawO 23 17 MauCraat 13 11 MMHM1 19 15 15 9 13 21 36 16 -- 1 4 11 10 . 25 760 16 - 9086 20 056 11 I860 19 31 20257 3 7 297 16 12619 27 550 21 38 PM 20 18 17068 20 23 13118 25 17 17 26 24 82 423 50 343 25 SKycllfifi 2n PmM ItagCIni atgnFnt ft)WJy PwMlCrtl MaOnt 45 1 , 32 2" 36 12 536 21 487 . 29 21 896 17 TCALMl 25 193 210 15 POUIV I 10 30". 23980 16 4 9 II 8' 13 640 888 920 STR 41 23 46 25598 48 14 002 3. ., --V 32 51! Topra 61 4V 106 641 TrWMIe 16 16 25 704 18 Traeni USOtcPa 21 18 56362 30 26 20, 29.079 US ANA 15 13 65 14 - 343 30 4l t -- 511 128 192 55", 7 13 631 7", 31 Tlltrena Tntrmofl 70 67", 35 33 Tidwtr 51 47 TlmtWim 54 53 7 Toko I 82 Tuppwn Tycaintn USWnt -- V USWM J 670 75"." 51 456 54 23 17 545 24 67 65 41666 65H Ullnr 41 10 9 469 10 4 UMWim 44 42 17.343 42, UrmOat 37 34 6.611 36 27 Jit 41 85 573 4V 33 - 3" - 10 VMngOP 20 17 41505 Vltiml 49 41 35.34$ Vrnaa VcT 30 26 $4 831 14 9 WmgLtt 22 IS 34.911 20 41 $V 4!, 'iljMWmMt 5 10 490 26 1228 21V, 7,450 22 t'm $8 2,344 58 -- 19701 26 nneywl 22 60 Ctbhnn CanOcdg 27s', ChadTnr 9 25 7Va 21 6 70, 36, 18 389 34", 1,583 7 M 32 4 fl) 484mi 19 28 11 971 15 13" 20 18V 4,033 18 956 19' Ctwtcna l" 6 $.745 7 CampTell 11 10 3 369 11 CmpMtn 15 14 5.432 16 8 -- 4t 61 13376 21 4 Wrlrrlr. 39 36 12 643 37 -- WlwiaH 35 32 13699 31 11 WlteCT 33 30 15969 32 WerWCm 35 32' Warttigl muni 11 IB 49 47 Xlmm 14 12 478 034 23 717 103 050 35', 19", 49 33 992 13 12826 13V, 11890 10 27 4 293 28 36 162 852 36"'. 31 265 24 39 24, 62, 51 48 Whltmn 25 24 46s, 44i -- WOlgMl --V WllgEI 21 81 367 22 25 19 11V. GST Tall 12 OaylCn OatehOK 3514 20,898 25 28", 26 32.997 27 2 2 4,206 2V 82, 77 53,357 82 32 30", 53 955 32 24s' 2H 6.540 24 38?' 24 Vs 18 V 8 235009 11V 17.732 5,650 4329 5 276 2.274 tl 17 17 10 820 12 -- 1l- 12 17,096 12' PagOld 5V 4' 19,017 4 23 4.710 33 V. 18", unc 3 4 anc 10 708 3", 12 30 39 415 5 4 3 524 5 10V, 9 52 49 2,748 3 462 52 5 5' 5.344 S loos ' 9 584 6 4V 9PCR V 30 10 4 ttVn - 7 2.433 5 3 2.575 10 9V 4934 10 360 3 068 27V 195 880 94 BtarlHoua 23 18V, 5.549 22 44 J . BtlllwtrM 21 20 4.609 21 - ' TakiN 26 19 2591 25 TalDta 38 37s", 38 Tertloteri 5. 5,343 5 12 10 2,314 11 - nmii, 36 35 2303 35 .,1 US Call Mltromdl 11 10 4 11.938 11 4V Vlicom 30 2.144 4V -- 1V VlacB 9 2.847 9 V WRIT 4 4V ' tV EchoBty $V 4 S -- V - HSNIkt7t 6 Munvtl 9't NTKCom 2 4 4 Nlbort 32 29 38 362 NtPltnt 9 8 3 700 4 30 7,088 5" 2,640 16V -- TKtralo 22 19 3.991 20 -- TnrSpaet TWA 10 10 1.337 10 TV 6 52.82S P 1 TgbMii 19 177 -- 7 Unapri USBioad 4 28.449 18 4 1.247 4 10 10 3.889 31V 30V, 31 29 27.050 17 16 15.434 11 12" 14 WEBpn WEB Ma 17W WEBSwdK'V 888 5 4 21,90$ $0 - tl na' - 4lJ 30 16 1.941 11 3.909 MV 4,164 13 15 1088 16 20 802 20 ".,... -- )' ' 4 ana" Money and Metals Market CwwrtTynama Currtncy Peto 1 4 l aba $6 47 45 648 55 .7 oarri9 17 16 $939 17 41 Curr.earUSI Lttl Pnv. NEW YORK (AP) , Spol nonferrous metal prices Friday Aluminum - T8 9 cents per b London Metal Exch. Fn. 0001 0001 9999 9999 Copper 7426 .7437 3466 3446 Scrvlkng 0762 .0772 13 120 12 955 Fnnc Copper -- 106 95 cents per Lead - 48 cents per b 0260 0264 38 47 3T84 Zinc Brutl Real 9234 9234 0830 0629 Til Bnlaln Pound 6318 6420 .6126 .6090 Gold Canada Quia Dolar T243 7255 1.3807 Peto .002400 002399 China Yuan .1206 .1208 Austria Belgium Mark 000901 1409 000248 1592 000903 416 75 416 60 6 2913 6 1109 65 2911 1107 50 .1431 7 0954 6 9660 000248 4035 00 4035 00 1613 $366 5440 .003460 .003478 6 2795 9 1990 9635 8364 287 37 287 54 Dollar .1292 .1292 7.7410 7.7412 Hungary FonrD .0051 .0051 196 32 98 32 Rupee .0280 .0280 35 720 35 700 Puffl 4582 4543 6658 6676 2830 2815 Indil Israel Orechma Shekel Lira 000650 000558 Yen 008452 .006432 3T94 118 59 2 6340 7 8300 76100 4642 2 0604 2.0654 Peto Gutter .127714 4807 N Zealand Dryiar 6604 ,6490 Norwey Krone 1309 .131 NeSol 3789 3789 So Korea Span Sweden Snreid 1793 00 128041 Marco Neftntvts .0336 181980 118 32 Rinogrl Peto 3 5529 26355 3T9T Malaysia Peru PMpini 3 5336 .0346 5375 76418 2 639 29 80 5408 2882 3 47 3 47 005372 185 95 186 14 Ruoaj Y Merc spot Fn. pel fc., delivered. Thu. Metals Week composite price per 1324 10 troy ox.. Handy S Harman (only dairy 70lroyoi.NYMercspolFn. lb. quoted ; 465 Handy 6 Harman only dairy quote). S4 449 troy oz N Y Merc spot Fn 200 00 per 76 1) flask. N r, Merury Silver -- 54 Silver -- Plaknum - $430 Platinum -- S438 50 troy n q not quoted, n 00 troy 01 N Y (contract). Merc spot Fn. 02. NY available. Money Rates Todty Prime Rata 650 Discount Rate Fed Fundi dost 5 00 5667$ -month PrtvkuWtt 'SJCl 500" 5.5825'; " 526 538 552" .000173 5007 25 corrlttntriiaturtty: 556 000172 5810 50 .2667 2667 3 7600 3.7500 6794 603 Ubor: Rand 2169, 2109 14716 46100 Won 001124 001125, 689 31 14700 46100 8(9 20 Pastil 006442 006432 155 24 155 46 FHLB 7 997$ 7 9689 EN. 6549 6617 5270 5113 Taiwan NT 8 0348 0349 28 70 28 68 Thailand Bahl 03140 03160 31 65 31 6$ Uruguay Vemuet NeoPaso 1058 1056 9 4550 9 4550 Bokvar 0020 0020 497 2500 4q7(wl . 5 34 adjueted tor RiyM Dokar Franc N 28 9$ 2662 005378 1252 pte. U S. destinations. 2 639 2loty 1250 tut t) T5972 Etcudo Krona 13 00 Cathode -- - S3 T103 t.3764. Hong Kong Greece Saudi Arab lt' U.SIEouh. Lttt Pity. Dolm Argent Australia Singapore So Atnca - Spot Metals- - Foreign Exchange 555 561 608 622 o.re 605.. 569 472- 5.T8 Cost at June 99 FNMA Fund, 11th Dletrtct: 5 8i ; 4 853 4 864. mortoaga commttmaiil: 7 50 Money market tund: Merrill Lynch Ready Aaette: 513 rfmim 1 .V. 30 30V 13 117 1' arc 10V 389 3,446 WlraiaaaT 4 5 29 WeHetrdn 49V ' aner' ' 5 15 - 9 9 4 16 1V 4 2961 ' --- Va 1. ' 4114 2 $V 42 16 61 5" 2523 . 7.544 NagnHant MtacR 2.254 -- 59 Mid URBIat -- .' 4" J 4 15 Tnarmad -- . ft 8 10V 23 41 9 24 18 21 4 ... -- IV anc 271 5 532 anc 2,859 109 61 BP line 20 1,422 96j9J7'j. SMonBt 5, 30 9 CCOpIn RcbamPIl BtbaPall 2V. 32 24 PrpdLg Prlcatla 20 - 0, 15 21 -- M 14 KrrEng 4 1. '18 4 1V 3V, 4 2. 4l" PlJlnC 2' 2.861 ua Miiati , - PLCByl 60 2,134 4 jl, 3 836 Otgangm 16 f " 4 4". 2 20 -- AMI um NAVacc -- 10ft YZ l mm 44 9", 11 6", 22 445 : 9581 V 351,, 367 23568 Blog 192 10 . 41 41 -- n 2 440 2 TPFSoe 9.278 16,671 42 WrldCp Xann 61 190 2017 3 61 41 37 423 49 21 524 25V 1Va 2 8 anc 24 974 22 11238 7 24 24V. 6s, 8 644 11 11.760 5 103 25V, 43 615 -- J 36", 23", WHICor ' t5 39 59", .' unc 357 William J' I! 76 WIkEji Woralti 7V -- ' 32,- 1Va 16 11 270 24" 36 24 28 321 31s, 37 32 491 14 76,804 14.650 55V 12, 106 29 7.956 224 10 138'. 25 651 32001 17728 30 577 39 3V, 6 6 Wayartl Whrlol - . 4 -- 1" 20 26013 18436 9', 8", 3.264 33 36 38'V 20 275 80 UnEac 21 271s, 39 523 21 46,964 Wtndyi 37 754 294, 24 595 WalllF 35 34, 56 134 WllttMInc 79, 39, 56 143 a -- 4l 39 WllhWtr 1'a 28 29". WirnL -- 2 398 WalMart Wtljrtan 17 Tt ' - Wibnh 8 3V ( 72 166 16 27 17 12 ' ' 10 57 3 Poland 65 X199 25 14", ' -- IV V WHXCp 9 2' 9 4 Portugal Russm 22 25 28", Vitro 61 4t Cycomm tXIrKt ElPwot Vlthiy Kama 15 Croat Crymiign 13,268 22.710 " Mtnmm mWemlrt hmCp Jan 811 -- Clb 1 8 28 J 19600 82 52V, ImpOllg hrttrOI 19 - V VWX 37 215 tdantti 27 Cogmtm Italy STirnara WrMMa 1V. 6 Japan Y2 41 -- 28 lrend 11522 - 16 3.199 Germany 25 39 200 - 151 16 20". tSV 68 596 4 753 22 HtncOr VllHHtl 3 81 34 225 Hirktn Njlbrot HnAIr 20 9 31 , 68 65", OrtybnA HartrMn 20 BtmiOold lloRA - 7", 4 WlrHla UStcOfl 3 41" 22 - 9 4.021 Franc 10 4 BlHntyi $V, 6.768 France 4 -- 18 10.637 9 VH 41 10 V BATIno 4 Pa VMaaUp' VWStrt ! 9 7 Auovoi Sum 24 -- 5 AtWre 11, 8 7 i 2Va 8J 68 16", UCarb GldStarfl 1.030 96 UUhMtd 2" 17 UnlNV OkHHInk 36"', 83", 39"', 4l" 18 - 72 423 -- 32V 1" 47 176 40H 33":' 13211 101 36", -- IV 83 32 18 21 86 '. 354 34 13869 21 -- - 20 31s 24 909 30 01,1m 561 58118 35 100'", 5' 4 132 28". 37 14,368 23 574 41 3 32 US Surg 48 549 10.237 86 436 USFIIIar unc 57.210 5 19 3' 733 '. ,fflk , 3 16 32 5"' 10 57 337 ' - 94 28 ARC 20 371, 97", 32' 12 39 14 U8Alrapl98'M 121 33 23 USAIraty - 33 14' OltntFo 21 56 21 41 Fn n 217 91771 20 AlrUyngn 38 33s, 2448 ARM 14 54 109 19 Amen 385 57 111 USXMar ai 10 UHHWr 2 USXUSi Lai UDomR 46 - " J --3 61.883 44 0201 41 29, 28s, ! 283, 23 73 22V UPadU Imrarsan Vnliyi I-m- 11030 Unscil 41'", 'm HiaM 27 UnTechl UST me - La I'm 4 -- a 28', 14', -- USAWttl Unicom m UAM 46 21 Krone 29 33 25 p 28 AMC Ecudr 31 vwx r)TP OlOCKS Ma ltorioritLoMmCiiDcuaHi LOCal 68 070 26 962 27 32 101 140 23 706 4fp'e 34 ToyRU V tan, r Hum La) Denmark thWMght 21 I ct, 29 55 008 130555 4 096 AmtA waroet Cotemtjil 41 28' 3231 l"n 15 27 54V. 23 4 181687 29715 25 -- V 13 385 903 3 4 Vicar 18 16 33 $3 3 34 3I:, 49 HMabaa 55 459 4. V 11 2655$ 4 35 5", 2.007 V - -- 33 44, 544 58V. IDOCo 2' 970 37 4 5 3 7 VamPIl 6'. 34 2 4l 4 ana 13201 36 2 6" S Hatllwi -- 62 6 552 4t' 59 50 4 16 40 58 634 19 499 .1 62" 36 823 58 42609 31 65 37 22 772 34't 4. 63 Kl 2'" 25s- $5 42 686 Tattlkar 19148 43 10600 9 61 - 33.110 62 14 179 41" 4i 16 25 y's $2 42 9 074 I ls 6 25 22 2 32 TakrlMai 35 4 -- Vaaaabiat 33 Amtr tjlaa 42 'a -- VlMM 41 y'm V. t'M VwNaaSfl ! 26' I'm 41' - 31 19 -- -- -- 4 35 44 33 4l t 29", 20 KllnCtl Htrn9t1l rtaalPt Mil 16113 44 -- 8 TakfComA VLSI 12 31 68 17 47 OwirCon 1 3" Mart 65 327 14110 11811 aw ) 34 88 966 j", 4 39 6 46 14 20 QvoramH 29 364 509 9 382 7 612 242 370 26 71 4t 261, ,1 4t' 65 MMMwla 4 7$ 34 58 16 13 76 86 4 24 44 24 400 29 70 MnAa 26 8 0m4t 20 677 9 21 13". Oaantvaii 161, liW 4, 2, 4'H 1' - 8 348 7 8 40492 44 305 Mtitfttl 5 16 Tltltci 4" 11 34 37 11,183 TpnC 43 236 33 642 45 250062 18351 16 7 14 33 36 -- - 5' 854 23", 4 41V 7 48 26 138 34 7 Plnr 41 n 21 56". 6 6 18 V 24"J, 17 797 38 - 62V. TKMai 18957 Taliara t" 18 -- 16 TalPare 24 539 PhvCpt PleTal -- 14 30 6". TacnOata 2 -- - 51 153 5 7 605 4542 .4 , V TtlBnal Takrflail 6 714 - 11 um 56" 5V anc 22 it 59 $1 TrffllTdl 51410 I NtMMn - 38 238 64 ItYTImaa 15 10 1604 2 15 22 350 2 963 15 t 17 11 40, 40". 17 PhyiSupet 11009 49 16 45 9 9 51 41', 1.572 11 17 57 97 6,223 11 22 30 073 1$ TNTdl OuakFab 56 45 Hlln 35 10 852 36' l"" 4l - 3', 60 17 TCSICp - 3 6101 5 36 11890 162 4l 21", 26 402 27 19" .8' 1030 Tt 36 17 ' 17 172 3 7 a -- i 23, 604 P-- 45. ' Qutdrmdn 7 5600 21V. 14 t'm 11 734 622 3 3 3 FracjEI -- 41 3 22 FontU 32 iVn -- 16 41 26524 6."ii 21 17 4) 32 57.536 24 OECMd 34 151 33 6". - 24 30 7 PtiyCar 11.255 26 7 891 21 34 22 8 1,248 218 540 8 $4946 25 lynoptf 56, 9 14". 30V Symnte TSATAB 15086 PraiSy 33 9 76117 9 TKJHd 17,931 55 66 47 40 36 9 21 39864 50 40 38' 9s 23 62". BunOard Supnl Bylce FAutPf 62 26 097 ' 25 I 35 anc 38 - Tm 24 54 122 - 54, 37 Talin 27 92 177 Konll Ikrsklnn 2007 $4, , '0 rrn Eankpi 491 - 12 991 52 116 ' 49 35 370 4j V 20 3" v 59 26 TllUdl -- H 8, 36 41 49 2 570 4 Norttl Tlilnll 7 165 6901 39 11 4 6 lyrrnlnia 56 1 6, 8 6s 13', 30 19 21 86 Natmng TucaonEP 15V 713 - 1Va t" 5.017 11 26 25 -- TV 6.291 49 663 PooiEn 4938 96 28 13 10', 51", 17", 24 88 21"', 6V 57 13668 26 57105 6 13", 239 -- 27,491 79958 16". PtioUbi 19 94", 102 EmoSI Parrtga PaliMart 9 10 25V, 94 139,770 anc 41 6". 23, 24 9 16 161 Trintm Tnniocn Tnvalm 14" 29 17 16248 10 24,580 199 7" 34 38.679 627 10 62 27 469 14 5 7,953 19561 45125 21 32 566 61 3rv, 26 29 12 64 34 15 7", 12 20 ytaaEn 10 -- --V fa, 34 -- 9 Srbna 4 58 1 29 Parcptr 67 715 SrOtlTe 186 -- 4 41 23 772 14 Sungln SmrAialat 11 -- JV 58 l . 4 1V 32 73 283 11 -- 1" 31 55'. 46 7 InaSllt 506 4, 60 -- 1 15 221 34 19.690 Ptopltl ParSatr 15 63 15.914 3 J 23 29 33 5 t 2'6 34 22, 35 89Tn 41 4 4lV 8 23 181612 2, 1, - 35, - 34 PtlrgTeb PilmWIn -- 1" 5', 83'. 19668 68' 22,436 36' 3d Lame 22 26 4 -- V 10 15.951 8 38J, 23 030 10 Ampai 6 175 115,662 14 LmHaain Uncart 29V 10 17575 2V 22 55 90 232 6 10 3$ 3 15 916 26 7 36 4 14 27". 9 583 30 J 2jVb 54 anc 124 23 8 -- 51 20 502 116,750 16". 6, 23 7 27". 60 27 -- 45V 4' 407 7 t" 2 41 6, -- 9 5 18 I'll -- V 43 438 . -- 2 205.715 64 35126 19 ) 5 20" 37, 21 """ 44 10 39", 10 6V 23 Stag)! 41 474 6"' Paging PHarrlt ( 41V SunMICI 32 10 Tinea 32V - 740 12'J V 15.302 4t 024 41 ft -- 50" 40'', 37Va 25 16 84 755 40 16.912 39"' 5"' 31 37 829 20" 39 9,659 18 369 56 574 31 20 41 4 67.680 34 45", 21 4 3V 37 PQR 46', 48', 60 5 644 11 39 15 47", 35 24 13.273 40 Snrra WHXCp WllMart 11 Ttroyn 36,404 27 507 Stqinn - 198 230 2a 24,271 41 38". 19717 76". 59 4", 41 6 14 47 32 26 -- V 66005 26 983 Sapracr Saaaltt 25 15 UttMlaa' 11 31V. 61V. Sttpwl StHbctj Slomda - 3 11 21 24093 46". 5e Sanatak 2 659 aft 15 57 USacSe 12 Ttrmco 36 24.504 16 5' 25 56 448 UHrrhCr 5 15 2V Buiumtrl Slgitlnn 49477 52, BunCo 25,259 23 298 44V, 56 693 70 449 1" 21878 28 755 , 72 16 27 4 49 58 15 26 37 27 38.217 JV 50", TmpOlb TanatHIt 50 54 17", 7 12.707 27 - ttntngS J' - 16.643 29 -- 27 6 8 630 61", 41 65 14 ! 21 19.873 2517B 71 MnyUlt Monret Tandam 4 32,552 61 34 73 53 22 740 72 lsi 27,162 UM 6, 367 17 UnPKI 53 - 81 USWM V 7 -- V 70 - 50 3 aqa -- V 21 2 787 41V 36 18 4 252 249 ctg j 39 523 29 7 16 1566 58 57 05 28 28 4910 38 679 14" 71 '; 15 16'' 17 4". lw 2123 35 44 TRW 56 BprntTch 81 7 mm , 46 1 6 4 MarlMd MJemT mm 37"! 22' Va 17 .'. JV TV, 943 Marktrl 17 ? U8tt1 unc 59 77", 8 14 23 24 72 'a 29s, 50 4 65 27 86 03 11 6662 3 057 2 3 19 192 5 149 Summits 16 3753 8 SnopKc BlorTeb 46". 16", 177 9 unc BtoneC 34 7 12.55 23 49 11 5 Va 59 328 25.15 '4'i 4' a ! 2.123 11 54 13.915 13.220 53 42 43 45 771 Serraab SefA 18419 30 549 37 16 397 SinLta SehtrgPIl 8', V 19 440 21 .41 86 00 58 89 39 TNaal 5 9 38 35 999 22 012 49 675 5S 27.07 30 84 55 69 V strrteTchn 65 8 47 ' -- ! 7 99 1 um mm tft - 47 2 8s SI1 45 63215 I1, 8!, 93 JV 580 7 50". 17 10s, 24 527 23 4 25 53 466 StliaSrrl 56"', StrtCmc 36'", 47 4 666 10, 25 1". 314 97 --V -- 33 55 34 29 SlgmAII tl 41 6 43 Sprint IV. 77", 19.350 Chg Taftnxi TnrTen 45 125 147", 937 8 -- 50, 63, 8. 205 61 BphrOrk Saaltltnt Barlcpa 17, 65 19 8 SoUIEnl SkyWttl OatTach Orthloj OltorbNII 18935 16 805 57'. 7 V NutrLlwl Orrhooona 24", 31 30 StmrbtaP -- 54 108 SFUnlln 17 8 4V 9.285 1834 2 12 4 ", '5091 68 Sllomn SJmnB SFERl 21 47.445 42 345 3 156 B'6 61 42s 16298 22 277 32 218540 14 4"; inn ua , 140 22 29 6 2 25 151 29 37 100 SaklHoM SntAIrl 34 8 1101, NllttUl 28 15 25 SacNH 1.008 SwillinCo , 75 27", 29 4 708 --V 4 SlllcnVI 351 86 29 SrbaM 25 2 3V Sinclair 27 94V, SWAM SwrflTm 6 524 Kranoa Sun 10". 145 2,724 674 285 SllcnOph SmlhBc 4 52 3 i 25 41' 37 7 9V, 2 10 anc ''t v - 653 6 121, PtMOQ Ptnmtarn Ptnnay PurttPbl Owttar BOSS. 3"', 57 mart PWICp V 15 41 3 -- 27, 103 826 14 4". OmrSlI 59 24 PSTVnn 1 16 22 SkyWttl SmlFO 17 76 066 anc Va 25 anc - 97 Ot 4 3 47a 10 23 59 97 V 6 17 32 199 905 92 177 15 28V, 26 033 52, 3 21 1.364 IVB 17.477 15 428 k Chg 80 60 45 19 1 61 4 18 6 39 24 75 8 35 5 67 91 88 2 07 -- 3 52 -- 2 11 52 -- 7 15 -- 27 -- 53 84 -- m 24 IlirllO 41 39,920 37 17 3', 3 340 4 376 18135 15 103 17! 768 15 6", 17 Oannatt 458 52". 12991 24 26 26 6 1 37 30"? 141,146 26 481 KtmlCm Nomn NniAIrl Nonll 29 71 54". 3'k HUrtO 3 6 lrSa -- 32s, 36s', 4 kotHul ft 3 Mallear 38"! VI 2.533 10 3'", -- -- Va 063 16 52 17.296 40 81 88 25, klWnU 19 SlgnatB -- V - 40V, 35 SCKM Scopull SUM 1 Snitch - 5', 5 3 21", yuan - unc Va 8 Um Sapkmtn Sivlllt Va 13". 351? a Sataaklna 140 9994 100 9.890 27 -- 1 4 45 462 70 frte Stan SrctCpa Bin Shtnilni una i 2 963 13 946 21534 28 57 -- wm W MiM 4941 ' , 34 316 5 877 91 EmSal FSacCpl 4 2584 35 71 6,i 2's 68, 576 18, 41 -- ant 40891 37 FenriCp 418 1' STR V -- in 6 79 73 50 26 230 16 66 MonP 20 19 53 75 50 25, 19 StagullE 102 323 32" 21314 551, 54 24 46 Donntlrrl DrnAn Stagram 7 475 12983 31, RocM 49 361 23 RayMt PJttAld 54.602 393 a FVayftey 15 40". Va 53216 Ml RtCKiWnd 51 14 46 - 6 37 296 135 47 anc 1' 5 25V, 73 MlllrHari Mlrwri - 24s 350 17653 9 DWnai 85 44 J -- 41', 23 687 7' ' 109'", 18 -- , 34 48s, 142 e pprrr OukrOlt $3 16 OuitSC Ouilttr 41", OtRtSIyi 27', RJRNjb 50 19 !" 49 -- 1 Monltn 5 149 66 21", ,1 - in - ?6" 171, 791 57 640 7 734 J I0, 271 24", Komag K00KP MantOr -- M0WI1 3i -- 56 15 19". 19' 52V, 87 KaiMt MtareWn 2 l JKL 45 34 55 15 60 24', 3 2'v 89 2 1"a ", ' 714 5 T'v Tell 23 LarOn laaiCp Longtf -- 13 Imwga LaTtka 21 5189 8 234 5 DeKaAIr SeMfflbl 16 TV 6 ut 4 V 146 51 CorHCig OtUKAa V 27s', 7603 s 40s 38 45 17 24 "v a - 155 PSEQ CnrMm SlIllaM ProclOm PKUT 5.572 5 025 42 41 PlacarO PulaPbi 202 2 19 SUmJt 38", 58'" 10', 4 11 mm --V PllgtPr !" 17 26 V 4l! 10088 -- 2V , 6 568 29 - 57 39 338 79 46 25 372 40 54 16 aclntrlna 25 79 19 125 -- Chg -- 'It 39 45 14 101 64 4 II - 16 4 Mm fa - , 1,8'2 2 21 Da i!s im kimtH kaiLattr JPPJff -- V 212 mil Htmm Wall 12' 18 18 3 ma 27 29' 6293 - 3'. MloroOn $4 656 3, 27". mt 45.576 - llaiCf l" 2 135 41 $V. 6V Hocor 8.41$ 27 668 26 r 24 5 135'4 18 11 31 125 19 9 792 28 6 IMtmtw McMaSa 41 15 MlrtGtP.lt , 35 76" 70", 55831 45 64 7 30 073 42 46 816 18628 93 23 56 110 50 44". 26 P8Cal 102 77 97 26 241 ProgCp 797 50"' 6 -- 10 mt GHI - $ 16 6 6 V 5 061 42 v 96 002 2 303 16061 252.249 OrbllFP.ll httrtcl 41 '4H I'D -- IV knteiifjrp n 4 27 " 4 4B 41 l 6, 65 32 12", 47 56 14". 45 904 674 285 MVSia ,1 5 37 131', 4 18 20 l&i Often 105 695 35 10 70V, Mmlw 76"? 21", 82", V 11 16 100 26 402 PNIPal - 9"' 19". 104, 41 21, - 15 12 r8mrt 21959 22 " 63 13 24 87 44', Pn9g PWIImEI 30 Ml J8Ffl JaWl 22". 9iv 51", 32 635 15 916 91861 295 841 46, 6 43 19 6 7 66 AiantT Innartvn t 57 36 i" Artan OallLb 36S" 59', 46', 20", -- i 500 n 36", 2852 1.024 24 57 9 Si P rt 33 776 24 7,656 319 38 44'. 15 GMSM 53925 12438 15 17 Otntnr 23 43 Nasdaq Composite 35 704 - 24 8 194 04 2 951 30 233 49 490 98 644 19 1.594 33 947 14 414 21 8 977 58 Russell 2000 Wilshire5000 Lai ant 46 -- 42 24 PtlrAHl 5' 1' 4' 36", 23'., t- 26 Anatla in 15296 28 750 19". PhllMari 84 893 535 26 932 MarrLyiil , n 30 030 PkHCp PtlnWtb PHtDrl 71 34 PtrUe) V 37 25 505 124 PPtLtM 531 94 1,063 20 629 22 258 82 6.174 67 29'. jy, 2 490 10 2"', 28 566 54 77 PMIOl PHC 33779 92 764 767 253 20 175 6". 17.493 34 MareOtn V ,1, 41V 21 PQIECp AnStori 1, 2, 24 , EcKW 24 17 PQR 23H PECO 41 54', 23 767 108 059 331, 36 91 6'9 163 18 156 465 3 30 246 45 687 24, AnaOKt Vn 2'r Oynalaeh EFlEI 13". 5042 197 34 397 10 HUB 34 33 23 187 21 11 7V& 516 35V, 37 15 16 IWII 244 16 731, 41V, 24 tl 19 2 30 oneoK on 57 30 bltarau Intom Irtljth WHtfl 24" 19 Or 60 61 16 I 21,348 53413 OHM 38 16 15 16010 104'', 014 P"rl 69 14 $ 47"', 46.248 OfrcDpt -- 23 5 PapaiCa 30 32'W 6 71 Omnlpolnt 13 22.290 11 45 581 7.566 4, 437 Mardl 37 492 11711 OcdPtl 21 4 24H 040 15 " 4' CHdK.nl 46 592 16 NuSMnn 4 82 -- Octal 25 617 13 31 17 V 50 WK 14V. 40 23 812 11 479 2 - 16 uv "-- 10 t 17 - " Va ana 37 3 90 479 37 -- InVllloni Molina 1 Lngtchfn 3,871 37 -- klWjtP-- l klfallaa i2I Hiileti in m 22 PlPSll (Mwr fMaita 26 5"a 34792 2741 fUA 27 Kmuki "" ,3' 11" 'J 1'4 "aan " 1Z m lrtTrt " 8 II JJ f Z J J "2 38 TO V 1 J$? H" U ?1 ,J2J u JJ ?J f2L 2 wCa JackNwt T ?J " S Jr2, "3!" S S'm! JfVrl - 50 727 Mtm WH 14 CrtTdM crtAes CnarMl 61 4 48". MtdPHI NatKpl ' 28 .1 me 34 Natmng ' 21 29 37"-- 78'. 9 2 3B 11 Millndrr .! 28 32 2V, 111V, 22 6 Ul.'lhKi Mttco MTaam 19" 37 43 unc 60 57 938 9903 7, MIN Nielhan UttEnj 31 49913 J 13', 73,535 9 6 MQF NASI -- 2 16 0 43s 45 10", MCH MonaySl MitePrtn - 67 24 27 36 62", M N 13 ImpCni 1 11 38 85 14 kwn 30 24 MblTH l CoMMna UICo Lout Lannl ! 79 23 , 52473 47 46 24 30 HSO 53 25 17 600 36 692 72 715 V 56358 44 941 107iV 15590 1 ClwCPI 66, 27 33 14 72' 15 30 35,577 21 473 20 aitylln 17,726 14 110' 22 - 47,828 16 5CV 114 20 25 - Lnrrfii UmlM LlMkltl LllCllb 46.529 OwaTell 12", 55 - 21 40 555 3070 58" 47 19, 31 41 10', 62 Nlcmfll 34 22 13', 294 36 23 50 16 1' 61", M381 20 " 20 13 24 49 21 21 V 19 770 528 25V, 35 Anat 13 kanntt 36 LjOulnta LoimCe 15s, 41 35- BMCWal NmCp NonCn 9' 321, 13'', 36 643 33 39V, 8ttrd 4t JV, 1H 20, 15 36 AlaaiWI ' s 25026 995 18 18s Dow Jones Industrials Dow Jones Transportation Dow Jones Utilities NYSE Composite AMEX Index 5.421 64 1.964 01 203 32 w AtVlnH - -- 51 gr, 36 57 41'', 15 21 OWPap 30V 25 34 455 22 782 113 V 97'', 117959 22 644 36, 45 013 22 852 39 926 686 1V 12'? mcon 24 39", 21 30 134 -- 1 19 18, 4136 111 61 13 NmCon llmCpil NnUnn 2 20 49, 41 -- 2 , 63 62 21 25s', 52", 3!'-- 49 866 25" 89857 70 116 14 293 22 419 33', 30", Loj 27 31 61V. LSI NYsea IkrMrii annum 58', 137178 67", 21 2". 42 173 14 191 30 25 IMnSki 71"', WwP 21 V Nortrpfl 1' 29S, 26 357 40", 57", 77 33 29 .""ua t 1V V 59", LTV 37,151 23.194 Cotmi 227 30s', 28", 1 36,395 Krootn 44,111 J 10,114 65425 50,s 26 II 33 16s, 2467 16 2 -- IV 36V 59 34". MWytpfC 90 4l 4 12 62 , Kiylnt K'mbCUl MIcranEI 5 22 62" da 36 57V 64"', Ktycor 132 7 Ml aiaa m 8.948 2JV 8.282 2.998 243 495 646 1.598 957 414 YTD Net Chg Last Utah Stocks V 28 289 19 14 31 tie !' 68, 29 679 62 Krme 70 4 22 18 HnrtMIPk 4 22 35288 53V, 17 V 41, 14, 11 21.729 -- 1 2408 23113 29 45V, 52V 45 3 12 8S IwnCirf NtSaal 133 362 42 0'4 63 419 28' Low Name High New York - Opening Prices lor 100 stocks ot special interest to Utahns 6V 33 6' r 45'', 38143 166816 13 KCRClll 33 NSCCl 16s. 42V, NltitH "4. 39 493 35 287 t - 40 25 049 88 61", 13 621 35 276 32 64 044 34 953 42 fOP 25, 39 60 97 47V, 32 - Indexes 73 78 9.031 43 J 6TA, IV 29 53, 17 19 700 040 t"m 15 52'. 29 11 2", 10, Mr 57 628 46 64 41 125 M 69 592 81 034 NobMIr 31164 , - rlla. M La 76i, IS. 16", Mtttl 11 O sally SftF BOO clo 90 344 2562 1801) V, 53 12 15V, HrlIHi HSU 22 KCo Htnll 15 63939 76 086 " IMoag Wnl 7 4 1V KCrrPL MMM HafTTefl 54' 15", unc Sfcnarn GloWMl 0J6VH, 17 193 41 42, KlAI -- V 4"', 32 268 62 KKEnjy 18 5", 659 20171 104 5' 21 JotoCni 45, JwMoSpl 3"', K Mil l?l 26 38,143 135.757 9 16', 102 53 17 Mniti 11.485 21 t -- ! 32 -- J K L 57,038 37 872 23 ! 28 23 25 OlbtnO 67 692 ! 1C7 18Va 26 532 12 Mfln 27'', 26 67 16 29' AMaplA MicmT Hade 20 995 42 36 16 24 26 33.013 81 -- 1 -- l 16 320,303 44 Otfoma OtoTt 18 651 65 26 68 52 Nmi HtrrWfn 26 62 ei 84s, 20V, lb 1V. 54 27.374 a -- V 56 19"' 29 51 23" 87 20 2V 25 644 NcKnion 1V 29 2' MiyOS McOnl 53 V 32 49 4 11.174 -- 52'2 -- V 51' 64" 63, 64 7 54V, 16 41352 3563 25 744 27' 1V 18, 836 26 204 46", HWltttll 62 68 235 47 148 -- 1 17 Mafld V V 32 48i 1' 4610 58'', . 34 363 31", CtkntJ CoHnlf Cgfmi ana 21 57"' I ' 1 13 18,701 $5 529 16 4 4 229 - 12 244 10 549 43.214 13 19 J22, 41 -- 1 97 17 CarHy 15" 91 9 41 ! 9 27 79 49 -- 1 32 29 90 CrMd ChnTdl Jt1 - 17 416$ $3 12 14 CM 45 96 1 13 nwkaP 4 4lV 20 28573 44 867 Nia - m 27 20.949 59 "Jj" tVa AltHAJr 19 8 MJ? 44" AtHaaaia 622 11 -- t fj g p iSrtiS 8451 36,564 1 12 a" 963 5649 19 1' 58 29 5 3 all 24,506 17 102 m.2K 2 -- IV 115,074 "!" lrt - 2 125483 rva -- 47 -0rrtr CwKtp CampeTI CantNatll 4 34 39 - CoKttt 4 tt) 17 20 49 57 44" MUM 5 27,787 15', 366 21 38V, 131,704 21 CcC.n am er 88112 6 TTVs Chlnni CtimiCi CtawCf Ctrrti 19 43 36 959 26 721 CtlkPnt - 29. 20 7 -- 1 504 19 929 6 , - 22 23H rrwi MBNA 2 15 26 619 58" -- 1" 65 71, 41 $4 26 29 26 -- 59 42 65 7 23 26 47"', 650 32,565 17 147 tVn 14 - 98 0lttlmil27", 307 30 16 30 LKkMM -- V 32 0HCoi 11 29,470 37 469 13131 42', 7 14, V 46.163 43.145 23 752 62 538 96, v nvj 5 35 944 32V, 61 39 27 12"', , 1 1 -- IV 12 5 m 70V S9 9 787 3 33 56, V 64', 306 15 29 5 9 199114 31 44 24 58", OtKn Owd 90.OS7 26 68 64 60 30 V CtnOtnkl CnrfCa Cwmt ClOr -- V 7 15.560 14.632 36 -- 89 215 390 21 70 45 - 5 -- V 84 149 29 035 25 26 23 068 50 69 Mr -- 146 10 66, 46 2 39 15 83 OtUCt) OrMnTrf 15155 -- 686 22", 33 ,,-- MHktlt 3c 37 23 Qooowr OrtCtw 128,084 33.232 1295 1V 27 - 87.704 4V 43 63 2V. 3 97 34 864 49 37 22 135 29 51 J 18 44 96 i 40 695 68 rnwx LCI 118 7 26H 97 aM $4,747 73.612 6 2A 41 OanWll HF9 1" 31V 9,265 46115 28 41W i 40 tenStoln Ml -- V 69 70V, 99,313 20.582 44 OnlMr OJrl 95 3 103 OnWI 48 47 4 30 72 51V ' 29 20"V 26' GHI SjrAMI 69V 19.287 446 2666 18V. OtrlEnl OtnOrn t 14 19 19 32 St QwngDl 41 ,5 27 20 UK i (TTCor t 35" 17 24.167 $9 29 63 479 35 104 39" 36,219 33a 17 42 20 56 58 485 45 Ormr 7.387 26 7306 80809 HwraM 19 57V 1040 55 24 Harttft) 42 25 " --V 19 AO JWw 32 45 44 21 35 47 94' 45' 40107 17 558 34V 26' 34.412 Bail 40 flTl OtMMn 99 95 17 60 27 95 24 46V 9834 20296 106 702 44 191, fcHtM I3 34 82 9'' 14 81099 58 -- III -- 23, 31 15 53 116" Morgn 20 20", 33 49V Fmtrlnil Fnltt. DnrCk 99 40 36 WCQ gtjrn CMSa 36 16 41 Crer ACCCpl ACT Nit ADC Tele 67 8.287 tl'V CT 0 Mink) La 39 539 74, 689 24 518 27 202 4' " 34 KSOWOl 45 649 34 -- 1 -- 4V 14 22"! 35 7 15 46.010 48 43'V, 64 10 25 75 65136 17 14 EKo4k Wmwrl 69 570 42 66 36 51" Snt 44 20 Bwlfno Fltwi FrwitrCp V 784 895 15605 12063 CMI,, CtiPr ABC 71 90 20 622 86V 7 13.090 36 tonne t 59, mm, Mir Mr 10 39 67,450 18171 31 49 fntmtt - 31 31 Fsterkst NASDAQ 4 27399 1 OTMvM 3 )SS, 79 ,tm 43 33' 37 tMiS 1 101,440 18167 37 62 35 DoaAt (01 90 i 41 16034 S6429 50 t"M EMC 36 47V 40" H 46 hrtWI Dan) DPMl ftrMnfl J 27 37,057 15.637 95 Drt -- 199 11 (61 34 17 -- 13 49 758 63'V Mo ' 71 54047500 7 9V MkAk -- 35V IkjTat DEF Dm 39 266 76 26V tkawai 4tV 15 58 -- ttMMt 1H 541 55 -- SHP1WI 24 -- 31 26 100 31.737 mt 25V, -- TV IMI 25.517 21 528 ftlUCl Oamrl mt 471) 20't 35 -- 66 feurarn 4V, 9 61 26.595 58 tMk 38 44 $4a 33.691 30,763 51.370 1$V mmti iMOatt 37.895 1$ 25 70V IM 37.661 18 CyTl 41,772 AaaMT 52 56" Cnm 136,560 30.196 39 91 44 CruMl -- 15 -. Arim 11 41 69 1- 37913 56 12 11 10V riVil 59 74 21 31'" 31V, 51 17V Anar. 30V 15,336 21101 26 $8 19 Corrl - 50 14V irtnttr 21 16 V for tHr art unofficial. mm In 20 49 64' K3 MJOrpn a, 19691 22- 2 KkPrai 63 89 22 57 40 406 51 SottSe AaaetTtli 32 31"V Cent 21,456 108 19", ?C FttASy ISP H 19 25 726 31 30 (Tit 991 44.482 99 56V. 14V AMMt 66 39 59 I5"V 3V. 71 . 24"; -- 1 5.242 169 40' 32" 27 S7( J 2", 14i, 39'1 t"t 20 M .' 18 702 ''7 43 59' FMncMS -- cat Nancy please figures - 31 35 743 22259 111 Va ?61 21 971 133 461 3d '50 4 566 7 366 62 -- 1 26 64 BHrtf etHII Anda $9 99 19 521 - H 0vn 9"V 96 Copqf 15586 8 16 32 DtrSM 40 896 22 749 472O0 6 360.547 15 46' fttCl 3)' it'1 fi -- I 41 11 AfMIM Apt 52 31 19 27 m.0 Ftttra KNNSD 36 '9s W't FWtoU PhgwM 26 992 31 2l 21 Inona MrDt 37'! 18 -- OnCort 46 Ky 15 25 53,385 23.104 3$V 23. frintCc Frttyw 25V 36,632 43.394 12 74V CtMle CwUIAl 43 43' 43,281 445 617 CoWCAl CoottMl CnOar 30 16.534 OwaC nM ArawrCa 73 44609 J 13V, AmM 28 41" 44 77 9 24'" 37 690 73"i 130 'H 7919 Wl i( l 61 41" 68 4lV 45 3 31 1214$ 375 135 74 73 Ant 54 98 24 504 92 903 4'; 50 76 22 m 3S5 23 Rwr FwM Fcrmwtr 1 15 54' 10,494 15,459 41 Aaarain 30" 56 70l ttifl luMCa ? Howril 21 23.657 29,064 AmtCm 16.729 26,569 19.570 15 t t'k mt 23 36V, 70 liv 9V 20 19V CjnAar 24 134 94 41 AWwtla 9 52.183 127.002 30 - 103 23 124 21 m 33' 30 351 25 36' 18.447 33" 35 111,891 HM V 32 25V 29 99 me 14 CmwUllI 3?, Sri 30 i"m -- CnlaCr 56 CPC 1 10,813 124 978 137V 27 65 44 43,319 33 3 MEll 30 14V 35 67 nc V CUr32i14 39 2H ENSCO 47 7 33 Iran Imn EnWff bUCof W 35' 36 22 78 --V 23 38 47 12V bven ftaOIrl 52.226 mtOmi wiwa ftoortta. 65 549 $ ! 58", 29V 122.513 39 98 81"V tOf'a 43 34V 54V, 22 38 60 99 042 103 nUaA46O0O 17.718 43.166 itnMl 57. 47ft 80 MfttaMM, m m a, mm 1 63 48V. 451 ft 35" 58 70". 79V. 49 D1AB 14.39 34 - ta month: 3210.036.210 tlMaC 35 16,110 24.410 42iV 77 Cmatf - a -- 14 tf't CM -- 11 74 - 35 8 CamfM 21.878 45 992 1 90 nje tmU 70 85 35 V IT1 76 41 - 49 MOW Utoky WTfl 33 434 5 75 Am 37 CirmCf 22' AuMOt 28V 18466 ComAh V 31 AJcril ZB - 17" 4V, $V CinMII CwSot Ckil H 53 36V 20 22 51 90 CofnWB Tr 32 43V 43.909 22.036 7 394 27229 59- CteaCft 51 26.730 16 49 CtH V 37.781 11086 32' 63 ChHki m 97 J4Vi 46Vt S2' CtotCI 50 706 90 241 126.431 30 22 Anne 67 29 80971 36W CttrUtA -- (V 103 33 776 24V 52 35V 36 Aptelw AcvlHl Asm 26 514 j 23022 377 t.lnln I ChrWl W 5? 2fS3 29'1 Ca0 CMecr 51 37 999 44 910 th 34931 41 533 CMpM CrT CMlrty Clreci 87 12 AHcMt 24' 43 Ckm 63 78V 34 7IJ21 i stock request, m O) &SOO l.rrK-- h,Kh: 8254.MV pn. - Source: Th Associated Press. Safe 30 M, ua 46 Ct - 14 MP 24'1 SSm Bn -- 1 70 taWwt AMWMa 756 M, Mm im - tnaroel markets or b make ttooo eooo II For mom information more rforrneeor. on the , 7000 The high and tow prices for tie week make it easy to see how vdafle trading was for a particular stock. Volatility can sometimes inrjeat important changes in a stock's value, serving as a flag for further research. For clo OfSOO 6 -- 30 Unchanged Volume 12 V 36V 4U Aftvm Asntl Attan AklSM 2'i - Tc wl 810 252 6032 20 - 29 28750 kKM Arwrpl 8 2.491 1909 3i' 10812 35 16,537 36 949 AtHlill -- Declined 32 740 48 b1 AJrfCe ATlM AnMi 18"? J con- - The weaWy stock tables give rrvestnrj n overview of how their stocks fared lor the week. In order to present a complete picture, tie high and tow, which runs Tuesday through Saturday, has been replaced with the weekly high and tow. 383 -- 312 -- New Highs New Lows Total issues 111 31 Arn ZB -- Z"te 123 19V 32 Ab9T 32b 319 CnSeWH 20 12 CVPI CMek 114" CkM 49 Aanitlh -- 17j -- 2.785 78670 79" AateU AtkelMI 2 Chg -- 417 -- 401 Diary 23472 UlM 28'i tm ASMLttll AkMM 3rs Chg - - Dow Dlly - - - - Advanced 56 AM St APS EiecComs MrFltn NAI 61 76V CU 16 4 -- . Latrt SeaChngn - it? or kmc) Nam CeTcri 188 -- 179 64 CnCf CMrai M 94 IrMvSqi IrMtl nrnfr 264 Ciro 27Vi I -- 5, 4' Losers 1 MSrl lot 571 IV Vl 394 30 Mt Mm 21 UrnMr Umtnm Hem Met lostftrf 1V? 180.679.360 CaMx 37 10.26$ 16.776 8 109'1 1I5 lrt -- I'V CUCWIl 24"V Cn)C4Tf 5f 30 ttrnWUt t 211 5 26 mt DiortRec 33 mm O) S4S105T1' 29 trrlcM Btnw torffl -- Volume Mr W 296 996 tcwsel "Tl 59 3 21.4 125 1904 35V 21 tankAal tkSatt 612 2 Unchanged Wiie 2M 9t'4 37' knw 1E 863 Ml, m 2i 0 tOS'i M AulolOB 33 Declined New Highs New Lows Total issues ABC AftnAt OgData CnmCSwt 1.122 906 49 M, AretiOn 22.2 21.7 . Stock Footnotes: oc - PE greater Bwi 99. dd-Lm last 12 during tracing day. g Dividend in Canadian $ Stock price in U S $ n Ktew issue rt past 52 weeks, q -Closed-end mutual fund; no PE calculated, s Spit or stock dividend of 25 percent or more in last 52 weeks. Wwtend begins w date of split or stcA drvidenri u - f r ihnng tading v day. Trading hafled on primary market. Untoas noted, dMdsnd rates are annua! dshureements based on last declaration, pf Preferred, pp - Holder owes instarofit(si of purchase rt -Rights, un Umts. wd When distributed, wi Vrhen issued wl Warrants, ww- s- With warrants, f.r ' warrants. 125 Um York Stock Eiehinge The AMnMi mSUrl -- 1V? -- 1V) 9V IvaxCp 3,210.278.550 ManC Chg 0 84 0 2.128 311 Aatht 25 419 Unchanged rla Chg 3 5 17i Weekly Dow Jones Ma rttert txsj red u (12 month: Weekly MghfeMr: Highest or lowest price in the past week. Weekly velum: Sales lor the week in hundreds. Weekly tot Ptice stock was taring at when extftange closed for tie week. Weekly Og: Loss or gain tot tie week No change indicated by unc. 21 Urt ($2 or kmc) Laat Chg Chg -- 52 5 12' -- 13- 4j 3' 2 on mom) ( in Review Namr. Stocks appear aipriabehcaty by tie company's kJ name (not its abbreviation) Names ieang of ratals appear at tie beginning of each toner's list PerSfKvwt MPSI Ntmt Diary 3.561 ItoMlM 5 Chg 47 34 4 24 9 Advanced New Highs New Lows Tolal issues AlrTMeri 1V 31 Diary Advanced Oedined Volume 4j 8V4 MSN97r1 194 -- 178 -- 170 -- 15 9 1'V -- Chfl -- 5V -- 7 46V Gainers Losers Chg 11 25 227t SMrlHous Losers (2 or kmc) Nam Converse ChesEngs Mefosrts Gainers ia or kmc) Nam Lat Chtj Chg 44 0 31 9 17 WortdCm Market Hera are tie 504 most active slocks on tie New York Stock Exchange, 454 most active on the Nasdaq National Market and 100 moat active on tie American Stock Exchange Tables show name, 52 weekly highlow, weekly volume, Friday's price and weekly net change. 534'V35 Ascend DeHCplj V1V Cftj Vol s Intel mm) ($1 (00) Las! 674285 93s 572570 547832 85' 478034 35Vj 393361 140 Ham (00) 195880 94y) 232 109820 121 -- 13 86436 11 Vk-- W 61190 52825 Tm 1 1. 5Vc RegHtl TWA 1 How To Read The Nasdaq Most Active c mom) La Cha ($1 Vol Chg 4V Argosy Aetollei CGOnaL HKsSW 5 3 Lwt Nam Vj Kama SPDfl PLCSys Amdht tvaxCp CTttj -- 3 37'A 45 50 Gainers ($2 on FINANCIAL MARKETS Akex Most Active mom) 32' CotHCA s 445617 360547 Compaq AT&T s 296696 PtnlMors 295841 MtcrnT 252249 Provo. Utah. Sunday. August 3. 1997 CrAnimN - |