OCR Text |
Show The Daily Herald Saturday, March 8, 1997 NYSE Most Active Name ($1 Vol s AT&T Compaq HewlPks Armco Gainers AilEX Most Active ($1 more) Cha Narae -- SPUR Selfoaren Last 39i4 (00) 72212 69041 43573 42331 42318 MicrnT OA 1 36V4 -- 1V6 EortcSay 55V -- 1 TWA 3V? ($2 TeicBiotch Gainers OR MORE) Last Chg Chq Name vjMarvel 2?b v? 21.1 ThrFibrrt HospSt Analexpf 2 V 11.8 9 7 SrtaGp 22fc 2V PennTr 4 Name .10.8 10.4 10.3 PamHId ToyBi2 DianaCp ChicBy Armco ConCMxn 6'4 -- 3d 3Vi -- s V? ,15.4 8 13 6 6 1Vw M 12.8 SaralgBv Rtscorp BlkflGoIln 11 1'b 11.4 Prologion 2 10.6 MtHINt 2V Chg Name 14.1 intlPrecM 9ve MedialOO 516 Sellcaren -- 9.7 -- 1 15 3 -- 2 DairyB 5V4 -- 11.1 -- --V 2V Diary -- 1 -- V4 SiiverFds DairyA Nantck -- 6.3 Chg B7u 1,651 B90 Unchanged Total issues 819 3,360 214 New Highs New Lows 37.0 33.3 ? '? Last CRsUe ElecTel 2V5 --7.5 HgLIScin 3 6 10 28 6 Chg Chg -- 28.2 -- 24 6 -- 22.8 -- 20.0 -- 20.0 -e 1uk -- ib -- 5V? -- i Unchanged Total issues 284 257 Advanced Declined 198 Unchanged Tola! issues 739 New Highs New Lows New 30 1,996 Highs - 98 Ham ua m Vf'tOi, M ABC ADT 24 14 31e AGCO AMR -- 2B 229 19V 97';? 74 39 Alcan 37'a 771 29 3 77 5.262 59.041 241 11657 57 10'n 32 21 rt Brnwk 28 17V. BurlklSF SO 75V. ant !!, BrtRac 54 35 CANTVn 33 83.4H 36a 59 473 5 31'? 23't 429 14 525 89" 7 44 t 1J 69 13 504 42' 35 22263 26" .A 66 5 615 28 71 4039 37 17 26 6.347 25!? 30 66 6 976 30'? tl' 75'n 52 362 4.546 72 wic Allllatt AliMtre 68 37 4 469 67 3" 10' 9 Aiunai 8"t3" 36'? 2' Alcoa 73' AmHts 62 55't 47'? 257 AmOnliM 71 22 -- AlpuaGr 77 3 62 AmWMt 23 10"l -- AEP 43'? 38 3.14 AniEip 70 39 32' 359 275 48 2 AGanCp 44 AHom 66! AnilntG '29 4 l 65 49 366 Amoco 90 65 5 69 32 83 AMP 46'-- Amphnl 2716 Analog! AnMull 29!. 45'' 32 22S AnnTiyl 24U H"t 47'? -- AonCp 66 ApplMg Anna 60'? Aracniz 10 ArctlUn 23' Armco 12. - 35'- 144 02 04 '6'- - '5 92 ArovE 5B 37'.? 365 Aurco AilrsAn 36'. 23 3 AIIRlch 5038 45 AutoZone 37 Vs 19 ? 13 39 55 27 33 40 25'. 32 Bell 32',. 23 6.046 21 I44 25 093 38 517 25 7 052 29 BancOnt 28 47 31',. 3 23 30 772 BkBgst 78 45'. 3 61 5.444 Bklokyo 24 14 266 411. 23t 2 50 66',. 28 t BemckG 32'. 24 fiat Ml Bailer 10 6 49 35 2 43 7 3' . 1 -- 2 246 4 152 34'? 167 ?.267 29 21 310125 72'j 7 5 2610'" 96 0.661 16'? 93 2.045 47 36i. 51!'? 2 20285 60'? 7 092 33 14 39' 29 "'? 26 -- 29 3977 4 19 9 3.365 44 3' 2 22 14 633 Comwc 63 CmptJSA30 36 3.64 4 719 6 79 87 35 4 72 37 221 64 2 37 55',. 3835 3 '81112 S 674 CtlAirBl 31 21 6 '5 12 354 29 Cooper 45'? 36 2 93 10 565 46 CortStF 55 35'? 2 97 3 315 54 Corningln CrawCrt 36 26 3 134 46'. 10 03 6123 17 78 411 CnnCort 59 4' 54 4V1 CypSam 16 9 212 7' 6.966 16 5 664 13 7 572 200 25 232 6 5 2 7 -- DWDiecl 44 24 163 47 4 Caere 47't 34'? 275 314 427 167 'I 41 5 447 40 16 DeltaAIr 67 66 32'? 19 3 9 4.647 3! 4 Dee,gnHn 34 10 3.597 64',i 14 51 ?5 4 352 49 4V4 Silln 16 H'i 4369 16',. BeliAII 71 55 222 4 08 286 V aH DiaOII 73 3B'i teWa 56 4? 35 35000 Bert,HaA38000 S 6 773 67U 13.245 44 2065 2C'0373O0 4t00 31 BattBuy 26 7 BtmStl 16 7 Bavhy BlactD Boeing BoetSc 097 13 29 3476 n 51 3 3 HflSCAO 260 1B568 2.84 36 66 16 25" 40 16 APACT 59 231- APS Hid 29 ADC Tale ChrmSfi dc urn xei'OO- ATCCom 29 58 '6 63 25',. 5 032 27 3608 3 6J 11 3 44h 7 44 3 T26 Accents 34" 3 65" 21? 627 2 rtl 2 495 22 ? 2l', 29 12 78 2S36 AoacLb 27 14 97 3 10224 21 2 04 36 01 9 136 30 21 3917 31 36 3 69 5 662 41 36 3 89 8 Agourn AgnBio AirUn 5. 29 1" 0 2 -- 3 33 -- 48 7" 3" 1n 286 SOU 766 02 3.04C 3 20 'S' 22 2465 7 12 5 - 88 .06 AldWlle 10 6 Aiwrae Aureal 49 13 ' 23'? 19" 212 '5 31" S" 37 3' AHomPlt 31 AMS 37 APhtCiw 16" 2 Aawrm 27 IB 8 Amgen Antylln '' 68 4 72 AiMeW AaweDS 07 M 3 66 - 61 7 16 Anadigee37 4ogeeEe23 28 ApcJC 19 2 43 21 -- 5 anc i0 3 683 9 87 2 9U 99 6 305 3 9 '63 15 -- 6 '". 20 22 ApidMat 55 2' 2 Appnx Araxie 42" 6" AnadP 6 9 2 5 -- 25 -- 45 5' -- 4 160 14489 21 1421 B 63 065 AepclTell33 AllorklFe 44 14 2' 2V. 79 71 61 I6'i 75 AlaW 4! 2i J2 AladOc 7' 25': 6 Aueaat Aaioaaak 44. H" 26 '0 Aldteh 28 BMCtohlS' 24 61 Baene 20' BncGallC 26 BiaPwr Bmgeaa Bmawl BlOtcG 16 12 6 K 61 26 17 S -- 20 BootCnll 4H? 24 redStt 49 22 Broarnt 42 14 iTom 24 12 tunetl IS MV. 8i ' 17'? CBTGpi 76- '- 26 CFMTn CHI Ell CNS 1i 23 25 Caere u CROTCH 37. UnakM t -- 4 64 116 76 CaecC t1U Caoaye Call mil 24 15 37 24 CamTeln22 Canlgna 24 10 -- 24'4U 2 ane wIlVn 12 56 41V 46 . at 8404 3 361 10106 6 666 3U 1t 26 7l 5 765 2 2,448 54 2 488 36"? 2.889 23 11614 rt UK 41 ne rt "'a l rt ti 24i rt -- 4 036 6642 5V4B 72 37 222 26 4Va 101 215 4004 20 4W 4 797 27 Vl 306310"' 8o73 10 66 4 IS 26i4 4 57 3.365 22 -- 41 4 -- V 6 e 134 rt 332 23 3 177 16 23 33 - ' eenOaroiUO Umwailt Caawn 4 ! 4 863 17 2 rt 16 31 -2 t rt 064 4 440 5 03 -- 17 101 rtl rtl 605 41 Centooor ne 39 -- 24 rt 03 7 15 11? 4'V 34 680 5 990 15 41 2 3 Vl -- 4'a 3 6 616 28 7 4'! 64 20 35624' 33 63 11 130 11 4'a " J26'3" 47 3 CAIVIn 4'43 iit'0 14 -- 2 -- 4.63 20" 140 4'6 2 27 857 6 ?li7 3 anc 2 20 554 41 6 101 anc rtl 6' 675 S4 1912? 4Vn 3v 2860 10'. 14 929 46' 4 187 46'? 4 25'? '0 v IB 63 7i 52 41 14 38 20"? Bartnd CRAntnn -- 4n 88 H tenia 2( BMBatlll3i BallMic f ?6" S13C 7' 4 12" rt rt rt 25425'- 46 414 51 38' AlkwAir 4V1 3 60 8 42 22 366 62 3 078 IS 165 30 34 Aeeand rt 8 3 2 V. 9Ci?' 20 83 AppajCM Hi 3 624 22 9 665 13012 37 70S20, GiMlll Gapi 8 8 36'? 25 7 3 3 357 44 16 2 655 108 fianlnit .3418 14 GnHill 68 52 265 608 288 3 26' 5 516 8 GaPwptK 25'? 22'? GaPupIL 24 20 GHWtte 86'! 48',. 34 4 35 21 80': 9'i Gucci MFS n 135 Heilig Meini 24 12'? 16'; 182 1190C4J 4 304 4oS2 45 -2 58 42 33' 56 09 m25 26'. 4t 65 : 39'5 56 4 66 42 60 37 Hillone 31 22 Stm u 6 9 532 14 7 2 787 0 Cienly ClltDr 59 43 Omtrialei33 8 ClkCorpn Cognoege39'? rt -- V! 039 56 3 5 232 7 IS 4 35. 24 6 086 42 30 1.64 3 67 ' 21 -- 21 10 433 if 204 4680 30 12 4 66? '0 5' 2"43 7 42 Come 22 Comftbl 32 CmpuSrvn35'? -- 13 -- V rt rt ate rt anc CtrtDI 45 -- 12 anc 22': anc ane anc ConlCpg '3 Corptipe Ji 26 Cntco '1 CottCp Cowntiy 21 15 3 rt -- W 762H". 729 6 ' 40 66 2 47 Cyril Cp 36" 26'8 50'3 Cytyc J4" CSC 35 5 1'1 rt rt fc 25 41 5 534 30 31 9 22 - 10 66- 31 620 3 653 21 .rt 11 40"i 4 26" '0' '7 8 108 47 is IS,. 6 Dunron 25 Elreaen 26 8 EClTal 27 14 134 6 45 EglHrd 65 EleArt 38" EFIIl Emearan 46 85 05 36" 10 j6 23 7 563171,. 7 2 557 50 279 -- 3541 3 043 26 in. 3 6 23 10 B,845 29'? 10'? 3 892 884 5 8'5 3 '7 4 (', 395 8 16 IS" 6s J 1(7 S 7 74' 2' 5 26' . 4'a 3' : ane JKL4I7 3" 40 5 68:2 7 22 6 3': 22 250 "3 139 2 764 25 602 21 2 76? 2733 4510 6 7 0C2 24 17 5 75c 26 3LV 2B 8 Geruwr 43 25 Gamwe 20 6 4 471 Oan2MM 66 23 20 337 26 13 4 660 28 7 16 57'.. 2 533 32 2 8" 4v 13920 4S. 4 2' 29 : n 45 24" ?7" 22 20? 14 22 '5 4B 7 77 6 128'5 22 4S 24 540 2 462 3 022 35" 17 8" 20 29 13" 1033 24" Maxim 46 20 11 -- 1 McAleo 65'? 22 12 136 rt 4 rtl unc - rt 4V1 rt 4l 38 ? MadiFmn Maoaan 16 '7 10 0'2 8 42 7 37 '2 --It NuteBl 76 33 NinaWest 3 15 ,4.' -- KoMDr 3' --"a Nokia 6? 3' NoMtUt 22 5 14 '09 5 33 '7 27 668 60 21 41',. 29'? KCtyPL 29 23 Kellogg 75 62 2 kaycorp KimoClk 56 35 3 37 4 778 69' 4 565 55 '10 '7 68 4 68 7 275 106" 3 532 Kroger LCIkltl 54 35 62 3 581 54 6t 3695 LSlUg 39 2 69 '0 7'; 37 28 499 09 2 17 10 1C 15 67 4 666 LaidluB 14": 6 65 3 235 LeamCo 30ir 6 885 3 568 LeggMee 51 27" LeggPlatt 36 22 IMmBr 3" 20 3 5 258 3'7 72': 106 LUCo 23" 16 ioreISp Lome Luoentn 19 11 41 35 5 062 33 - 4 1865 85 42 16 .rt 26 60 25 37 MGMG 46 74 7 '2 Uervel 36 Mattel 32" Maveean 83 -- Uaico 4 706 55- -. 25' s 26 16 '06 Mobil 55 107 6 86 Moneens 45 . 3 35 356 19 Pannay 5" 46 PeoeiCos PanEI 35"? 25 44 2 72 5 3 12 3 786 . 30" 19" 24 Praoir 52 34 74 5 145 V. ProctGm 123 75 4 55 537:'20'-.41- Piovldn 58 36 4 64 3 80C 68 PSvCol 40 32 2 76 5'' 39 PSEG 26 25 2 57 PoinPbe 50 37 255 46 QuakSC 'e'. 408' 8: - 23 572 20 .4 41 86'. 43 .4 Queetar 4i 3 . anc PJRNat 65 41. RJRptC RDCFd 35 7 anc 5"t ',45 2'2 39" -- ?'. - 666 645 17, .4 -- 47- '58 5 '1 91 "2 RogBate Reckeon Rnco Natmng '6 3 . 25 - 75 30 15 NextelCm 24 121( ' 25 65 i 6 26 '2 2' 6227' PSINet '6 26 544 22 2.645 89 5 82"- - 35 rt 685 750 26 65 34 '' 683' 2 63' 4 5 00 8 3 15 3 660 10 5 040 3 02 25 5 844 2 52 4 020 50 4 3409 Praniy ProePt 65 2 3:6 24- 10 636 2 25 2' PuraAtne 42 46' OiAGENn 53 6 Ouewom 63' Uuentam 46 0 Oaenrdk 18 3" Oumtilei 63 . OuorumH 34" 5 505 380 28 '4o4; 63 25 82- 4 25 2 26" RCSBFn 35 RamStt 44 Reymd RaaeRI 2!" 5s '65 -- '65 RegCino 34 64 . 56 v ?', 3' 32 12 16' 324 36'v 6' 76 3 '9' 24 23 13 3 16 2 865 20 2" 9 9 2615 13 ICSO'O t S592 Saount rt 19 26 1 MietctlSy Mitehem 4 6 139 26 7 MityUla MoiocDy i 6 162 12 16 4 57 440 66 27 li 3 035 5 rt -- 1 4 anc rt 11 -- 5 14 25 10 30 ll'l SierraSem 23 SigmAli 33 20" S6Tn SllCTVl 2' '4- - 272 5' 656 2 6 45 55 840 2 6 2 unc 4ft rt rt 4 am rt 4111 1'1 - 6 4S 4 a 746 3 226 20 anc 1?': 16" 41 SSS4 23 146 3.005 3 46 2 806 14 165 4 26C rt 31.4111 3 21 rt 4 36 322 63 24: 2 65 54 6 625 8 18 2 '3 4' '1 S 3 26 '4 8 rt anc 84 5 8 ." .44 2'', 2' '0 50' 464 50' 46"! 4 23 2; "' 05 3 !" : . '6 -- " 2 53 : 44. . 4: 7 05 t -- 6 - . 9 '' 52 - 24- 13 26 '7? WAMutl 59 26 WatenPti 46" 26 PM '6 '64 36 85 5 6 -- 3 66 1 eratStt. 36 19 37 3" 145 5 aatali . '6 . 16 : H- - -- 8 i -- 3 Winuer 2 62? J526 633 8 664 2 735 0'8 20 1," 4 f" 24 75 29 26 - .641 6C X 166 62 it 7 34 23 3:- .2 0? -? 23 ,.04 -- 22 3850: -- 2" 35000 15" 25", 5 223 16 464 45 16: '74: i'S: 4 '6? 36 63 6 42" 34 7 86 3 623 56 72 5 064 25 52 actuaib '"6 72" BaAtl 20 7 teagaiee 56 . '5 BaagullE 26 J9 7 55 '3 866 2 39 5 94: Bnonay 6 '4 5 43' 3 465 25-'- -- 6 66 4245 24 - 30 ij SntnBc "7 46 2 06 4 02: 74 Soieciran 61 25 224 5564 16" Sonet 5" 24"i 3' 2' 2 SouthnCo SntAirl 33 20 '3" - 5672 49 443: 2" 3 64- 1 rt rt .rt rt 34 AMC 5 AoaraeS unc loirtn 25 unc Xerox 1 t anc yp'Soc ; 3 AltLHingn Aiadnl ' '7 10 52' - 5 4 14 8 2 36 10 -- 64 .4 6 t Axacjenan26 Acco 2 4 16 - 9" -- 06 8 3 24 2 23 705 26 60 25 15 5 CFCdag Cluet 5 4. 26 '5 ColU '6 5 Ccaalorce 34 6" -, Cnokun 5'0 65 " 3 DaniHd DenAmer Haearo 44 . 4 kuarDig aclntrine - 2 CO "3 4 5 2 2 54; - .4',a 4rt i8'i 746 32'. 4 6"- u ?'v .47,a 5 70 7'.,- 4 4 : 4 :' ' - ... - "I1 .. OT .' t' 4: ? i .' 45" '0 - . 256 '"" :' :' 4s Tnrol 6 5' ': 4.: '.5 - 25 36 13 43' 2'- ' ' - - 5 J . , km? 4; 56; 66' "": ant :?. 4 522': k: . '.--. ': '. 2" :'- ;' U? . - , 2 88? 7 6 24 lireem 31 10 66 JtywlCp 76 7 33 10 IlMIl 72 5 144 -- 09 -- 8 '4 6 . t 2 73' 36 ? 2 963 22 3 620 27 288 12 466 55"'6'6 14 31 vm- - Coo-- pmc 3 ? 43 '6 VaafflSi Cnrvj 33 064 WorldCm 128 15" 17"' 10'. 4 VaiEntn '6 Pouno ,4 40 360' 3'7S 43 a .4Va 8 3436 2 46 'fib teiP jjy 1379; 32" t 23 4 283' -- 2 4) rt rt rt rt .rt rt rt Pec ' 1! on 1?C XiMC iCi .rt rt rt rt rt rt -- 1 or.. G.c ongKong M ,IN. ":" ?.7 i8' 0046 Ma6 779 c?7 16487 16513 -- Snee 21i?3 217 M owsr taMia OM2W tx!t -. arat Ptae bies 6"0 2Je.a- - ?03b 7144 ,oi 144," 149 GuW 2eaaid So 3833 462' PMC C30 0360 Zm 3!Jf 3247 tcOC 006M8 OCMH RuO CKf'76 OOP'76 " "oaS Bo.taOl Hull Swo.A'at So io .uata ? i04- - a.ue,A0 lae" ina.ano Jiuguo Mniue1 iM Wa" is .' ;'. it'l pr; 7 tx: 7' ,'': 14,--' .' - il 2'" Hi' 17? taa ft 3. J Of 01 '7 ' ii 66B8 2i.' OC142 aaaat fee 2c ooa8r tsail 66" 6881 13C5 146 62 1451c ? 683C 78 03 1117 NW i"7 Orri o- c- k- 7 6762 r c. c , u a 3 . Vo'cp.'' S c: S o. .cct .' Vi LWCi (! V- aOie' ' 'X N a t30 146' r?6r 25 8 840C 6 25 8 SMC 4??yi 5 21 - 6 2: '."' :.tm ?.v 53T ennui, mo adiuaiao naianl tnalu'lty lot ij, 5 Uajiae i t gr J,, i' t; t js 465 ta' QCaaer wea C3H - ' w Puna Hate Dale f to Funaa eoae foa.- rxn4C F.nc Boa. '. ' 4 4535 I3W (746 Neai-n- c J: 3 cs. v"- - ' oj6 4 46c; man Peeaia k,on rs " 6SW4- : Money Rates "'-- 3 74M P75 U- Saii - iii- S.S 4.. '"' 3?f 3 Vo-- 'k.i VO'Ctfi C? irc 3 725 !M7 4"fl S vow. i1.! 0' .Waff Ooia' ;rc V. oca-- 'VK VaM ve - Do.- aapan VaaarM S oo.?-- '' ' ' S or I'ec c; n t x Vv:i rtw i. 1;" " - 73C Sea rt r.i- t 's'? w oov .; S ' - i:i bov Isi' tA awor 3; Go-K OOWbt anc rtl rti r, yt'bb 1S?t- -- ta - i4" . rj:y - wOppc- ' 5Cir" ta, ,i riux-i- r; LopfX-- j..'- ici."cj-i-,". - if-- '5i- - k?tMl' 41 44 '0 23 '6 iijOij b(x' s' P't &WC a 6 76 C" p" uii '2 0; Do- C6a 47. 41t 52 45 Spot Metals tv . ' Sc,i..'.g u t " " rtl 26 41 226!: 7 yauowCp touwumm .btmnc rvvc rt '4 26 16 - US rtl 4 " 89C: 36 -- Money and Metals Foreign Exchange 68' 6f lixio' s 52"5 ?t -- mann r.t.B raai El Fad l t 01 mMA Funen 5 43 4tf illtDauct K' 4(4, mortgage t onair Kami' ia,kl land wnet Heady Aaeele ag y " un: 264 6' Viacom ': " - USCal) -- .', . ? 444 21 55 - 4 5 . 4 - hi': ' '" ur: .. 205 - 6t 2 44" VB WESMexn': 6"-- 41 , - C6" " atioetRry 4 '8 34" TutMei '5 USBioecil'5" .1 . 5 ; '4 .: C" 66 tJA 4:5 26 ': ' J, ' 5" TmFioin Tnraanln TopSrce .rt i" 1;: MegnPel :4'v '? Tnrmoiee - '. t; i atetromae '"" liiKam 6 anc 520 5 So'lcerer. aB'mt ". 244'. 523 5 laxBiotcti : 8r: .- llHPan 2' t anc f iaHklii 4? - - 54: 24 8.8.9" 23 , . ' - 5: RoyalOg - .': 5.0 05 - 6 Pradkg .1, -ij 4' " " "- 6 s , SuprSrg anc anc anc " " " 4 -- 4'- " ."' ".- - 6 tfm "" 4 "4 4 , : PnRec '' ..' '2? 00' eimHet ! -- 60-- - 34"- p,c aaatjaj " - 4,2. PamHid ' ." 4rJ: ,3. 3 PLCSyl .)'! 4'v t "S" - 26 Oneor -'- , "' '.' NAVacc ff 4, .!. - O; 3 4 , kwxaaOgn rt' rt 2 t. AayEng rt 6 - MBM 4 '565 12 r- ""' KogiEe 7 22 44 6'". 4 25 JTSCorp aonamt 2.4',--a 4 NeOori a ; I? 'K NYTtoee :0 ":: Kaenee YZ- j 4.. ' - 4r - unc anc ?:- kraxCp -- '1 . 3 52- laentii anpOiig mctPd 14 39 EcnoBay EiPeeoE ' 6".. 6 7 l .rt rt rt '6 - 056 5 ?.:- - , 5 rt rt 4 362 20 2 ii '2 -- 33 63: - , 5" nengOr Marian ICG Cam 5". '2 NTNCaffl ? Haarx 65 3: . rt " : MeaAir 23'. 460- v B0RA1 Caplwn BemaGeld ' anc 6 35 46 an ..." :": :" freSirR GolTIrltn 25 Grenaim '4 Graynndl ' -- Vn 5: 45- 5 -- 3., :." '" GaeiCn ;- , ; Zeg , ::- - GiamFd "' AltOvOl rt : .4 . "3, 2' 5'v 15 " 5"- EnioBi 64- ? "6 W.llCor GtoCMkik 10 23- -- 25 etgEi rt :" 4 4s , teeyertl Wmiomei FcttedAn FemtUi GSIIaie - 1 - 6'- - USXUSS 2 16 9: aenwtr 4 45 " 4"t AuWet Htmlt ; 3 065 3', .4 22 26 . 2' 44 3: iiiMan 4? 2":-- 2. Weoaen UCARmt UST lac wx- -- - ktreigreen WCgiti '" 5 26- 42 25 44 5" Te 65 USAMe' 525 - '" MI t: USXDel 66 ;4 ::- Ukli USkWete V :. Tycomt uswm C ?: eiplHlln4; USWeel rt 2? - Wanee ajenoye anc 2 45 -- n 5? .rt 13 4'J AVICGpnSv ARC 7: Unocal UtanMed rt 6 js Unleclii 20 e : 4" USSurg -- 3 27' 22 ..'& ? : 43 45 22 4 57: amp (Ylw . : .rt .rt ToyRU Tranaocn FAuePr iitm 25 i :.-- Toy Biz Taapni-- Market AMEX :'- awn 40-- Si 46 . 34 32 cc ' - Traveiree rt rt rt 274 26 UPecRl rt rt rt 42 n T,m-- .rt " 44 45 Tiltanye 41 5 l 65 .rt '3 SpmD-- '05"- - 7exinet anc ,4 SvcMer ' Tardyn Texaco 3'- - 35 64 USF.neil.--: 4 0?: 45 UnPec , 42 . 15 45". Ur.Eiec Untayl UDomR .4&j. 5'.' '7 : ;';., UCaro UnTei 24 TalMei 25 3 12 rt rt :?" 52 22 'X! M USAitwey , 41 ,," . hl-.- g. 34 Tvtr 4 736 ..t. , Ink, j anc ' - Talx 360 Com 4205 ?: vc; w UHitnC 4 575 ;' 4. rt 3 5 38 "2 , ,C6 79" anc r 5, 4'n;i Ui 53". 7 38 5? fr .ofc:. .4 35 34- ' ' ' '54 "". . :"- 5 Tannco 25 J!l x2 IMiNV JanelHB 034 55' Local OTC Stocks ? . 6" .4 !' - - r rt rt rt rt .rt rt 4 rt 55 lalPeran enc 2" t'854 rta 5: Texlitil 6 unc - . 26"- - 3", 3645 40 rt rt ? '05 ;'.: 4.. 44 5: lyXGld landy InBiael 65 m: 2:?:. '4 4.2:. ' 2 .rt 26 35 Sen . 624 5" "- -, 5 4 II ZionBcp 4'. Jt: 'C ;' '' 53' ' rt: ' 28;00 .' V. 5 u.t 62 '? WeiMen - 1 SunmilBc rt rt 4j'! .rt '05", 24- -. 20 't - '4- 4V - Sm.. unc 35. 44- - UMnnCr " i" ': -- 25"- - ... ; - :5 65 ;: 4 246 8 . SuweC anc 7? ..41 32', 5 16 SkyWeet ,.4ll 8 32 5' SucaCpe 3' - 22 '63 345 2 anc " 4'7 ..421 7 SFER taari 66 66 Beionn IntFp-Saraua 44 38'! 80 SnopKo anc -- - 'Ic'O: ".43:: 26 .; s: ' .664 - tS.?'.. :? 4S"c: - 2 65:: .2 - 575':: 55 83:: ., .2 35 255:: - 55 1520: .3 '2 766600 - j4" uienMed 5' 3; 5?- t - UaeeBc 23" -- 3 y-- 223'.: - '..'- : ,1 34 s'o: 25 :4'66:?::"4" I'X 2 .460: '2" wxcp 34?:: : r ' -- . 4;;;: jm STR- -' 4Vt6 36 5 SwrlStl 3 525 . aacNtl ; -. js 5 98 5 5 '13'. 3 445 " - S n 16: 43 it 200 j432:-5'.- - -.; PuiuPOe 5" 41 ruetiar 5 SOSStt Seare 65", -- 13! 5; ' 41 53 V- "" 5" Panney rt ' - '? ?: uswm llnPecu 4 anc anc "2' ,4 ': '65::: .'C- : Peniniern -- V31 i 2: It 3" PeeeeOG USWeei 5" 655:: :: - '.Of:: : Thiokl 4'. .65 ":54:: 6" :' T.irTcn a anc SO: '4 Syoao 4r. 36 5::: 5' c ii: 7.lron '? - 5 : 32:: '620' 26'- Ji Ki yvt 1' i; awifttm -- 5 . - - Slir1 rt , 36.: 2" , 20"- o;s. i;44j66'i-4i- -i 4 524 24 - 24 Yenoon 76 63 j ;:-- 5: ': OECMd .4 2 2000 - 4? 2i .44 3" 464? 35 63t'5u J t j 24', 6 16 WnaraFd 244 2' 3 368 'T 23 23 32.'- '. '2 2 . '0 26 mx 0 6: t81" .rt ' 60 50;5 Aus:i '66 i "OWO miiRe 44', Rottwl -'- ; .4 .4 v. 8 5650: e B'ii '0 aaeriFad Wonem RitaAid 06 - 30 985 46-- WFSFncI artmSen j 55 41 56 3f;3 vwxVe'iTactt 3 6 62 52 6 04 5 19 61 6 67 79 6 79 -- 2 rt 5 2 4 VLSI 1 SO" DewiE .42 -- He 86 2' 66S2- C-' .4Vn 364 25" .4 2: '6 .4 2 620 24 Unieene 31 SmtfO -- 75:: 4? Naimng Noroei 2'" anc 214C: 2 RPR 56 23?50: ' -- 03 5 .41 . 4 81 65 ?C ,oChg . 24 leer rt - 40" 336 4 25 Tyeon I US OteP n 45 4. rt 88 72 n SChg 8 5' 3 043 rt '1 rt - '9 3 56C 7 9; 29 2 65 -- - 26 .76 ! B'' 20 2 6 4 Snilcn Bnnrel SnoMlll SieoilSl 20 14 4 52 S T R 41 . 14,, 13? 2: 65 VkWOttl 4 rt 22 4 565 25 66 -- 14 32 VanxPIl 41 026 3 54 t 3Com 5U Cycenge '66 2 13 '6 8' 42 rt 4i 61 .rt Vileeee! Vine 4 385 27 -- 3M .rt rt 5': v 64' TmTcM Venlin I yerityn 41V. 556 60 - 2445 RoeeStie Roieclie 10 54 32 5678 22 9 ' 4 0?5 6 25 3" 2 20 15" 15': 63 14 5 006 VleioCo iu,. SacDyni 3 2' 845 1 12 6 4? Tencor 2" rtl : 4. 8.048 4 5: 6 4 -- '. ' Ditad 24" t'm 41 .4 .rt rtl rti 21 VgrdCall Vent rt 16 655 ''- AEipl Amaei .41 2rt 375 GldStd rt rt - 46 , 4 323 i" AHeagen Aionaln 4 5 TCAtMl 23 TelepnCniS Teiietei 46, Taire r 9229 '2 26 Gentnr anc anc unc 674 24 24S" 53 6 Synmtln '5 50" Synopey TSaiAn '5 TCSiCpe 26- TaiSane 20 21 855 38 55: 5 k, 45 20 6 4 766 26 346 6 SunMice 6 30 13 6 7! 44 3 671 4233 ! BaMco 573 IS - 3' 35', SamttTc 22 I 2 '3 54 -- 2892 3495 25 39 6 5 '0 SumtCre lrkingOPl Virm 324 10 - View 26": MetiToeli 41 NiraOnen '6 5 26 13 5 5 008 45 25 . 41 '6 SoretgBv Setae 2 08 '4 . Vaiuel -- 1 28 rt 4H 67 19 664 2" 26 rtl 3- 63" 2' e 64 5 22- 2 24 aanmine 37' 6tudioPHe25 rtl 42 .rt Strykeri USBcOR 4 .4a '85 3' 604 ?5 StrucD UgiyDckn 42 7"2 RoeiynBn S'f 4" 21 -- , 35 ' 3 2 523 4131 411 35'. 25 12 SA UmSeit 4622 5 6" 870 14 41 3t 063 63 :2 25' U&ANAn -- '. 56 - StiimtrM 41 'C065 56 27 '4'. 20 42- Swne 2 306 '8 52- ProdOp Proltffl 2 63 USRobll'05 0 t US Iran Uta Willi 36"- - , '0 765 9 11 41 2: - 14 ' 23 TmSyAe rtl rt 4 anc 566 25 6 44 TokioF - -- 3'" PianHliyn PiatSott PremT '6 25- JOGeo 4 664 6 223 4 35 16" 664 rt rt 3' Piker SeMkini anc 4:n 465' 40 BtemMn TateCoraA 4n 035 20 2 BlarDfiki H , 288" 46.546 24 "6 4 '5 12" 64 11 .4-- a 24' 2 Sprint rt anc rt -- Stapiet 3'" '3" -- 1 44 13 37 Symntc 44 . 4V1 9 25- .. -- 41 -- I 2 523 Syteee 4' 264 8 -- rt 3B" 34-- 82 rt rt rt 3538 3 8'. 21 rt rt 68; 4 62 52 7 '5 ,rt 6' 64 GnvStl "6 52 . 3: MeiriMine NuSkinn 62 Gannett NIWnLI alyrieen anc 3 422:: 4 6 '5" 35 '2 754:: '4, 6" ltyUe 25 "ijO.CC 15- '""t 12" 65 19 15 -- -- ' - 6'- Nowli 25" : .v 6. : IWNGl 1400C V "5 .4 663K "6760: 5" , 4 4;- .rt 2 ' 4 , 3' 166501 3 5 30 283 65 '7 23 unc 41 29 Singer SmlarMtl .rt 1' "2 .2 SucnGph .4 2968 3' 5'? 171 6 '4 32' 25 2 IS .4lva in 75 22 50 3': '4' 4v 36'v anc 4 064 5 19': 22 unc .41 " 56 12 Jr . 5 31 2600 43 2' 26 v 25780022' .65 24- - -- aionroc anc 4 C5 .'4: 4 ngS .4 65CC fSecCp 37 PoniiCpn '0 .4V1 .ift Sunglel 7 65 18 191 - rt rt anc rt .rt -- Vl 62 Chg Jt 'Xi 4, atenMd 45 46301 - 33 2 BauHoldn4i'.. 25" rt rt 26 3 535 SyOllTc -- 2 -- 06 SunGrd 42 30 2 ' 40 -- 1 - 03- 30 '6 ' '3 05 '29 5 6" .4' 15" 3 2 5 306 Paytnxe 6 anc '5: 'S '03 14 '6 4 65" 3 14'. 4a " 365 33 36 11 "3", 13266735' '5: PetlMen28 PnyCore 41 '6 PnylCpA PicT 4' PionStd '6 37 3032 64 16 4ll 4ln 3 Panax 39 12 05 05 ReiiSuni Rieoep 18 23" '06 -- 13 885 5 ParmTch 47 rt rt 4. rt rt rtl rt 534: - 4 unc 26 37 3 5 45 .242 SBC Com ,rt 46 3 355 2 78 20 rt 326 26 9 0 075 SpdFam n rt! 26 225 5 7 2 60 -- 3 32 '6 165 2i 76 41 66 3 34' 4;: 3 34 rt , 14 326 6 Perngo PetflGeo 4" 22 Penaco 32 Soutnnt Sonacpi anc 25 "j." 9 56: 41 "'2 5 Poopirte Peripnne 7 25: 3 PeopHrt 35' 9 43'. PeimWire22u, PeimrMd '6 PeopCT SolvEx 6 PQR 96 --1 30 67 - PegingN Pair Telle 41 662 2 44 41 49 OltdHlll PaeltCB 34 20- - 19 4 OptclDetl Oracle 1 OidGrdn 4 5'C 85 46 64 25',. 4" 5 '1 13" 3' 15 13" 27" '1',. 5' 26" ReuirHd 485 2 . 46 SkyWeet SmtnF 62 " 35 ObjSyl Octet 555 3 2' 3''? OakTclie 8 550 82 Renierl Repinde 3 '6 . '8'. ' '5 4 rt 675 34 24 -- 2 33" 41 2 586 3 25 55 -- aim - '3 Neiecpe NrnxGo 2' 43 .'7? 5' Dynatech EFIEl BeiiieM 2" 7'6 3 6 32 RelGrp RenHtl 265 27 20 865 36 7' 37 464 9 DynAm SGSTM 14': 265 27 41 27'.. 687 34:: 4 . 56?::: 25":. 6 :76:: 2?" ? "6 " aticmT anc 84 .' 94 "6 :rl .' 3,4' 225O0 6' -- 10 GUade '1 6' 136900 Donnelly e 20 ,rt ,rt 304400 2" . 32" anc 2 39 5 55', 285 5", -- W 32 045 4 450 25 Raytnn '244 10 76 12 66 47' Ryoar .41 378 '0 855 66 87 Dionei RoylD .rt 3 rt rt - DeillAi: 35 42 69'4 20 337' 36" 41 2 85 62 66 16 6 7 H rt! - 2 LongvF anc anc 26 326900 ' "5 LaerCp rt. 20 63 26800" '7 .rt rt rt rt 41. 23600 S3 l : 'v 5 4?', 423 89 3 - 18 Reinady 1 55 V J' 2' .411 10 43 4 '2 " 20 5 anc anc 2040C , UTeao UrDi - '7 '00'. 5: w itmt . .4: " j: V Kronoi anc 45 '5770C 24201 26 .42. 136 35 8 3" 7 iff rt! 54 Roen 16 23 16 NluliCl 136C6 27 5 NedTien '0 . 35. 69 66 66 83 602 06 311 8C 7 - lontaeef JPRily anc Joateri -- W .Kmart .9" RogCantlg27 23 Rokr 4 225 73 45 86 4 84 23 657 PogoPd PomiEI 8 7 15.50' 417 -- ta 18 32" 25" MomGp MIlmdGn 88 31 J1 3 MoneySi 46 76' 5 4'96C 3 '72 95 5000 lamgae 5: t 9 .4 .rt 22 446 43 23 15 144 25 25 2 6 46"t RayMtl 37 24 '5 , 61" 8. Ptiaw 26 Malax - 734 34 3 ? 18' 18 19 2"- ,rt .4V4 20 35 206 t 2 905 63 5 12 162 PMipeEl PtillPet 66 25 22" IS" anc 6 MmsAge 26 Mrocnpi40 4". 000 2.447 226 423 604 9' 36646 iMIHMn " ConlCpg '3 Innerdyn aclntrlne - 8 852 CnlMne anc 22" 05 3 GuliLb 44. 411 24? e Biomune rt 22 0': 21 28'.. PelCp PanEnergyi? .4 23 36 PecltCp PamWeb 2': 7 6 675 37.4f . same IS 26 3355 1"Hl 10 155 1S6'7 S 71 2 15'" 11 63 65 63U MirSehl 2: 25 4"- - 25 26!b 44 3 MMM PPtLRee 20 65 7 75 7 353 156 - 57- 5 5 5 173 12 25 Wiisnne Mr. 6'OC Fred! .rt .4 .rt 4 '52 72 35" 61',. 224 26 44 27 28 3 2 55 25"? PGAECp PNC 27 85 '6 '04 MidOcn PECO 2 06 46 540C 14 Oryi Oamelll 21 4C6' 47" 10 '6 30 PnilEmg '6 PtlllMr '37 4 223 65 M'dAmEn DNEOK IS 2' . 19" 27'; 605 68 258 B2 6 099 34 3 3 '6 Bente FrkQal anc 151 .4 .4 4 606 52 6" 4 51 72 42'? is 6 71 2 MicmT OiymFn Oiwde 299 ' 0" 2 36 95 MerrLyn Meaalnc 9 54 65 215 5 '7 2' 42 75 34 52'' 7' 13 3 2 S" 77 06 Meoave 7 35 26 PltnyBw PlacerD 15 32 MedPen 22 44 -' Mck4Kin 3 PnetpD 5 52 55 PnarUp! 26 rt rt anc rt rt 22 7 Nasaaq Composite SAP 50C Russe'i2000 hb : 9" 54 EqtOil EvnSut .4 25 4 2 rt .rt .rt 684 IS 182 6"? i.'s . 5'v 2',,i, Daw Tcli .4 50 4 J .rt .4 .rt Jj 41 .rt 223 28 .4 184 Mayiag McDiMll 3 41 7 MayDS 10 5 31" 565 5 52 35'" 44" 24 74 35" '1.345 2 1634 7 45 PecTel MNO- 55"e Mernotl .41 '5 4'? 36" 028 53" 22 . MAPCOe McDnDg McGrH e 3 535 '9' 6' : 7' C -- 1 " 303 43'? MBNAl 26 -- " .4 PQR- 3 648 2 2 07 rt 66" 63" 46 2 65 IS 9',. 33 42 Onmie 4t ,4 1566 23 12 3 Baiitid 14 25 24 '6 30- Ogden Oline -- Vl 14 2"'. 21 354 36 OcoPet 68 2 NovlCpn OtlcDpt Vl .4 315 46 3 -- Vl - anc 3 2 4 5 22 53 Alpnet Gld 33 BMC Wet it '03-- 32 NuSkinn 45' AxenlTn ', C 57 -- Vl 44', j VTD Net Chg Ust Dow jones Industrials Dow jones Tianspoitalion Dow jones Utilities NYSE Composite Amex moex 008.44 6 3.345 6 725 45 Nynei Aioerten traen 4 575 24 r 411 .411 - a. it Name 1.822 92 203 32 326 55 506 94 :as js: .3 85 566207 4' 66 35': .404 10200 VH . 14 74200 'v 26 4 02: 5 52 - .4 20'. 12 22C 64'. 4 -- 7&2 54 . '8 21" 35" '2 . 14 8 Oakmodl;?:. 41 6 831 MaMBio 1 41 18 14'; try Ia0uintll24 3 -- (.41 '2 305 -- 41 646 40 14 " 234 NonrpG Noneeet Notlel -- l 414 '2'? 752 KKEngy KoreaMn . ee52 48 29 2 6.342 50 63 34; 87 25 95 2 RegnFn "23 50 Mieroetti'031? 47.J 4 NICOR 43 24 ,. 16 anc rtl 16 41 rt 4'1 7 Medlclll MioranEl 42'- 5" ,. 24 - 66 565 88 6" '1 5.182 31 35 JJ 16 '5 NieMP !' aVedCmpi4S MioraWio . 36' 62 Kmert 38 . 7,073 62 2,434 76 243 29 427 63 618 96 1.400 53 817 66 373.17 7,792.26 ;5!4'f 53. 411 15 1!? s ; Mttt Utah Stocks rt 26 20 Low V.yk - Opening Prices tor 100 stocks ot special interest to Utahns 34 574 23 '3 High .rt 085 10 6 26 unc 53' MedialM MenWre 4V ifrflOa Maxerrtlt Mcuedn -'- VH 2541V 9 Maemd .rt rt ,rt MNO- 6 175 m 4 '1 9 rt rt rt rt rt 4tn 4' 3'2 804' 4 4H line line -- 1 7" 5 361 71521" 5313 . 18- : rt 41 7 4(10 29'? 411 GerdDent28 MDSIgn MS Cart " 2 12" 20" -- MCI 43 33 662 20 92 : 4" . 26-- 50 rt 22.4jV 6 26 GHI 79 S 355 7 6 19 694 4 Vl rt rt 37l 3 76 50 13 1230 26 7" 25: 24 165 t 1 -- MannarH 35 -- i" MorOrt 2 762 232 3 6 4 6 ane 41 'a m 4l'a 3 365 66 2 707 42',. 41 3 663 49 41 l 41 3 23 3696 " 344 285 268 5'. .'H 5 MeaPW 25 71 10 4711 25 41 922 3 66 5 anc 6 51" 2' 1l 85 108 312 41 Lipoam LneSSHt 2. '5 3'6 3 76' 22':-- ' 1084 8 4S- '- rt ,rt LinaarT JRiwr aonnjne 41 42 '02 791 l8!i. 13 2909 anc ane ? B" 2'1 rt 13', 693 FPAMd 6 35 12 2 26 7' 5 24" anc - -- 64" ec 31' '0' 034 2"- 30 6 50! FdUoB 2"'.. 582 3 Lettieo Eipdmii Eipm ExtSltl FdliaA svi 37 fercan FoiaSyee44 FtHcwd 32 Ftmsnm m 746 2 undetr 2i 6 S 2 36- 11 10'? 30 186 EieiTcn 10 '5 82' 5 86' '5 36 '36 -- 1 JKL- - 9 41'.. 3' JSBFn aonaiM 50': 20 aeiFeeie 35 . 2' 17 45 KU KOSPnrn imTraee IteMed ' 7 24 16 9 --1Vl 56 32 36 4 22 5'4' 20 '5 2' rt aitpOGp OregMI 20 114111 730 3 Orpotch 26 36 4 4 421 45 865 88 2 .41 UmRech iandrye 41 '",. 807 4'," ' 2? 470 26 246" 13 JntRect 2 5 Kcneg 757 3 3 36 Fnuxui FannCpn rtl 2' 2768 4 16" ; 5 09 24 rt rt ,411 '6 98: 68 40. fUaaaC 46 31 ftllann 49'? 26'? 26 670 28 60S ftATn 33 8 KmgfttT n 24 39 5 42 - SS7S 2 3 -- 127 26 35 Kiametnn 36 8 4'" 834 5 730- kitgov ,4 intPap 44 30 rt "2 '0 4 .rt -- - 36'. '5 17': 6': 14 67 IptlCQl '7 092 6 26 566 :44 4 345 17 3 13 '5 anc 3 10 4 taacom aitonnx 15 KallOG 79 10 85 47: .4 19 . 41 732 3 23': 55 25 9 : EwcSye 2 12 Kaman unc '4 40'; 173 36 intGame 355 -- 26 ? 22 kMNke 37 NamlM 50" MawlCppt2' Nonll Noiue NuCoin '6 6 6 406 7 -- 58 ntoiect aneiEl NevPw NwelAirl ' '66 3 13- 40 '65 3 2C6 --11 5463 30 7 5;- - 2! 55 InFocu 125 33 2 .7 20 475 23 143 n '0 mtalart 3 25 7344 LSI Hide 12'.. FMJfiel 13 Intel 46 27 53' 2? kulcko 10 '6' '0 32 IMPrc IngerRd imdStl 37 .4i 27 45,. 47 41V Encade Eneoeai Enclel FamThird 24 39 IDEC ISSI 63 kaiwFSn NorTrete 29" 3': ,4V EmplySi 1 26 f Si mil 45 HulcnTe 30 MetneBke Nordet rt .42 345 6 589 27 4 774 21 8,648 EimSnin EgrMdel34 8 42'a 24. 411 536 23 18 574 18 4t 4 83 ' 39 26,622'- - 8 i il 11 2 782 40 2'. 9 2 10 25 -- rt rt 2C 37S72'.-lV- 46'6 5 26? 30" EdilyCpn EmamNn 560 2784 2" 46 ESSTeetin35 37 HlyeldE HamGen 3 4 080 35 46 Hartlle 20 27 Down OtnB DuiafUl 5 Hemiepxn 10 35 - 17'? 6 4.34' '5 5 55 DBoor - 48'? 52 liaxCp Hron 41 '3 3 aitult 31 76 11 29 1' -- 2 20 26 HnWire 41V1 15 22 Harmlgt 16 45 DieaM 10.84? -- kilemiv Devox Deigng DellColl 34SC 65 '4 DEF- '2 61 -- 116 4V CreTciJd Denka 22 3 IniagCirc 326 26 3 13 6 CrBioMol 10 60 32'. I0v 4' 4522 37'0 26' rtl 82 6 20C 365 ? 2'" 53 4', rt rt 12 3455 119 14', rt 6 314 11 6 4V '6 3 '1 6' 44 HareorE Hettel 525 69 1.24 rt rt anc rt rt rt rt .41 rt rt - i- 72" 68'? 2 10 DSPClie HCIA 999 3 .411 26 32 19 2.543 -- I 6 13 Cyproa HBO -- 16 36 GymMae 23'? 10 Cnlicre 9'? 26'.. 10 3 15 -- IMP 005 3 9 anaim anunex knpCrde 21 6e526'4it r 11 IPCHold 96' 110 2"..4V 15 25 anc 668 2 1.743 Cyaiarn rt 659 23V 2 2 28 rt rt rt rt rt 4 748 10 233 ComBcp Coaiair ip 4V1 41V 6 020 21 anc 765 ja. 12' 15135 227 155 686 24 3 Einl 630 53 1 -- '1 1"7 19 -- 16- - 3 ' MertFn S'42,414I1 ee.aOi. ni Geoorke46!. Gienayro Gkjd.miI GranBd 41 -- 20 4 25 26 ?ci t 242 216 51 208 42'? 5- 5- HmeDep 66 '2: 35" . 24 tVl 28- '- 16 -- 6.1 36 MenonBk 43 rt 26 16 40 4 66 t)SCS 7t3 08 13 29 anc Hlthettl 4V Clare 14? .U HHan 11 uimS 41 37 Vl 6'? 75 68 6000 2C 5 Ciaco 9500 41 19" 22 .41 .4 .4 .41 Jt 37 Nt&emi .421 259 22 '46? -- 6 945 36 23 anc 4 544 26 36 ICS 41 5 5 564 69 '7 68 21 62:' 65 7 35 9 NMedil .41 2 19 Bt"7 46SC 22 .4',l 32 15 14 4 513 20 6 41 30 INCO IBM 2' 76. Uiinova InputOut 35' 3'0 4915 16 GanzyTii GeoTk 16 4 852 10 920 82 038 67 4 25 3'75 26 4. 38 33 34 MetlClly NatEdu 43 .4 ,41 41 '4' '0 32 566: 58 loemn . 41 122'5 52 0? ' 8565 -- 1 27 47'? 0" 66 20 536 24. -- 56 Hiv.uMO Indexes fsiew :i ..4rt - 42" HGCCp 5 6 625 26 79t .4 .4 149 '6 4 19 23 44 anc '7 2 28 4 424 2' 2 . 0 326' 25',. HearlPke 44': 2?'. 30': 34',. onOflSol53 33 MOUKOle 643 .1 '"ft"1' n i C:; 65 6 56 41 7 656 20 Harcule flTHart UahoP 211 4 77 7 65 5 96 1B455 29 40 06 2 - HCRCpn 73 37 - tTTCorp 68',. 61 '- Morgan Mononklt 75 - 27 37 43'- 22- 40" 4l 66 i'056 -- 25 5 354 72 "05 44 Jk 004.97 - 2 45" 128 16 3B 41. 12 43 41 4U 45',. 74 49'? 49': 35.. IBP 52? MoigSI 2 776 22 235 31 LockMM 245 3 79 6' Lobob '132? 3936 6 -- 46 15 -- 5 880 53 22 3' "0 1U c3 727 3' 2' 2 '4 27 4 - anc m 64C 20 44 - 15'? rt'l 34.1i 5'6 '6" 6 366 22 22'? anc 637 24 08 63 Hulty Humana Uhswi 57 ' 2: 4 - HltHet 6 25 79 26 24 56'2 4 335 7: 15; 2 '5 -- 603 24 3 63 22 25 43 41'? 7 GrXdag 21 55 '8': 'i HoMtmij 5 365 35 35 46 HoslMer 86 . l 03 22 MonPn 53" 372E64.' 39 723 56 .'.I 4925 '8 '5 '7 . V vmoi i'6we n 0 -- 65 19730105. 3 HnHIt ja' 29; LillyEli iMlKd ,'t - 9 564 33 11 1.04 14 46. 359 3 li4 15'? 34 line 6 154 25 - 22',. 42'- - 21 3 Naatke val'Ks 12 roundup 7000.89 affeW I For more mtormation on the financial markets or to make a stock request please can business edi-101 Nancy Bls el 10O II - - ft swrt :3 ; 20 -- Vj e 41 15 694 '22 8 L ' 7S4 5 5: Cirrue 4C 4S 66'. 45'? 2' 6nilllH36 GHH 1I 64 6 ' 37 34 4 4 73 GrfnEnc 37 ChipaTc Chiron e 4 16 Genzymi 9 rt rt rt - 16 n ApglSou ArkBael v '38 2 89 A l 33' 06 10 37 .rt '9- -. line 3 975 23 10413 28'5 -- 2730' 14 4 10 29'...Hl 612 39 68 46 l 32'.. 400 3 15' GTE tar 4 659 rt rt rt 45 8 VikiiSOi, 10 5 2.501 uk 34 062 8'? 25477 CluMime ti yH anc AlnSon 560 44 S Conned CnaFnCn 7 Anantdn Aaorn 37 3 ConcCm 3. rt. 3 07C -- 43 - Harecoe MMSyt 4t 4 -- 2''! -- 86 3.5e8 113 4t 4tVl 40 4 706 31 31'? 11 -- 35" 62 4.988 148 645 Cmpcm CncEFS l" 5B'. 10' -- 44933" 18 Adventl 63 rt rt rt 314 21 AdvFCmn AdwitB rt 4 3 145 Actel Adapted 46", 1- 726'? AdoOaSy 45 75',. 31',. Adtlin anc 11 4266 n'- 4 064 8 01 -- 7',. 4 020 78 16502 15 Aoacan -- 1Vi 26 36 ATLPrAn AawdTh AccaaHIt ' 64 5 rt rt rt 21 04 Hi -i -- 44 197 26 72 31 51': DuoP Cneroke 32 ASM Who 75 36',. 114 DePonl 71 .V4 30': 3696 25 Stan. Market 6" 45 Draear 4 14U 72S 6 6?7: i 30'i -- Vl 41 Vl 57 8'12 4 264 62' .4"a -- 5 4 079 30 15.490 62 1077 17 32 6'! S2'?.1' 972 5 61 36 Hlibm 82 ABC 14 ABC Rail 753 ' 3 472 32'.. 46 If 14 53v1Us 276 35 GPU HarleyD HarratlE 9701 DoJni 3 22 41 7 tirattl UHn. h jm 4W 29 42 2 57 GTeievee 201 67',. anc 22 anc 66 ane 3(M 75 Goodyear GtWFn - 12 765 106 37 35 25!. 76 92'? 6i 1711'? FiaProg Fluor 28 30',. 41 fWFD GtoOM 404' 31 397 11 GienFed 15 766 7.304 37 20'? 4t 105 - 99 236 63'? Flamng GiaroWel 2 29 5 2 03 GHI 17 25 74 2Ci 38 56'? 16 53'- 44',. 34 28 Donlley DcxCri 23 95 22'? 32 15 52'? .'! 62' '1 665 37 43 73 12924 F1U6A fltUC FlettFnc 438 134 33 Dienay 76 33'? FnjltL DollsrGs 9 36 44 framCp 41 15'" 71'? 26 41 - lomegee 65', n -- ',5s 76 S 8766 114'? BottTech BrMrSql '1 122 5 69 -- 2 63'j FttDlIll iffi '2 3" 41'? 24' 36'i 27'? 867 65 3 114 -- 83 FrMsyor fMCG 10'? ane 4 14 -- 3 31 Digital Diliard BianaCp 11U 269 -- l 411 36 18 '7' .! - 9 872 35 34'? 4 BeclDts 32s FingarM FCmNBD Giuacii BayNtwk BeerSt 8 311 4"t 13 3C? 28 -- 14 250 44 23 264 67 64 -- 1 -- 25 29 GTriOau 7.606 45t i n -- 336 37 GnMotr nc 556 100 FrnkBll 3466 08 3 3.646 l mc 31'? 2 550 28 7 8 14 33 FtdrCS GreenTrF 30 25'? 19' 02 -- Si 26'- - 7.746 3 -- w. 835 2i DEF --U 27'? 33 3 4 702 FounilH tJ 16 DQE 43 s 14 6 nc e 4? 73 808 35 17'J 14 Derdtn PaytHoa42 - 41'- c 2' 'SS 83 4 78' 48' 3 4 41 J'I 24 '1 24U 14'( 29 24"t 32'? 21' 88 1.44 3730 4".. m CriimlMe 43 Envcri 107 5 434 40' 2 32 24 057 anc 26 41W 23 34 -- W 56 ! CoilCm 41 19?t 58 - 22 62 1'l -- J 212 3 30 30't 3 67 4 35 47'? EnmOG 1 H2 19 53 15 2 Enren rt 427 6 29 - 41'.. 63 19 98 12'? -- 1i 113 31 252 20 37',. 63 017 7 21 23 ..4 16 28U : Con0143 76 21 ENSCO 21 360 44 4.342 forOU Vs 9'? 9776 13 62 Foolttrn 13',. 29.363 4 89 50 12 164 52 63 FootMik -- 43 573 76 95 15 40 ,' 35 3' 3631'3. t 43' 4 27 16 rt 61'?.421 312 7 --Ik J 4tVl 26 14 .1.J 34',. 50C 6 96 23 31 5 828 59 91 2 26 44 - 29'; 20" 470 9 20 633 3 ConAgr Conrall 1 '165H22 770? 46 5 461 40 ColMCAs 27 16235 285 2'. 109'? 74 ColgPlI COHimSai 66'.. 43 --Vl 25'? 60'? 44'? 4 335 38 2 36 CmpAsc 1 67 86'? CompScI anc 289 Clmtllt -- l 163 126 21"? 13 736 66' Compaq 078 44 5.021 106'?. 63 CoWWH -- 4120 43'? 3 96 anc 35 13 126'? V1 5 88 27'? 63- Enplca Enrjil Gp FanniMat line 52 63'. CognlDn38 Vj 10'? 69'? CocaCH fl! 3 523 5993 22 EDS FdHmLn 6''? 3 158 298 lam 2 2C7 Chavron tl 36129 '009 47 3 63't 106 Ccal 7 63 123 40' 6 Bakrriu Benltm Bamttte 51' Chmpln ChaatM 67 BJS BkNVe 188 10 05 Avons BaltGE 18 374 23 35 : 107'? 142 AiitoDt 16 151 ane 3 53 4 425 2 13 tVl 57 3.462 08 4813 12 Citicorp ClairStr 3"? 461 16'? 67 fPL 23' 9',. ane 42 316 08 3 6 92 2107! 3S 84 EdlooMnt jr. 34 25'? 8 EKodlk tqtCM 26 15' Circus 18 4 059 10161 CWS V 296 2 85 CnSo"12S'? .4a 3B 66 ! 3 366 66 14 26'f !9'i 59u 41 l 3 872 20 3635 61 2 -- 4 129 20 63 tampSp Wneg 2C3 168 EMC Entergy .t 41 6.667 29 lit .1J -- 25 6 -- '22 51V 5.200 w'3n 20 25 Enotra - 800 36 18 it Carnco H 22'? 126 21 11'i 4 506 43 14 30 CintEn wic 25 6.544 263 228 6'. 465 6 23 46' 1 7 07 3 146 36 V 32164 62 863 87 3 i'n l 3812 Cnuplll 6". Cllwgy 35 CnCqrCC 36 x 2't -- Vj 132S4 1I 61 6 122 32 10 754 50" 58 :iwEng35ii 758 7 245 12 26 24' rt 40' 26 ? CilrCpt WIC '. 29 27' ' t1! V,l 3 14450 43 43 --Vl 6 65"; 6666 47id 14 592 66 597 : 25'.. 4 180 83 -- rt CtMmi 41 66 02 Cawrp t -- 212 43 3 10 15 Amvilch AWtw 6 373 4 682 16274 96 6 66'( 210 42 11 32 -- 5 7 2 DunBrdl unc 03 36 4 670 53'. 28 7 5 533 72 94 2 3"' 16 8 6 954 4 614 6465 7.540 CVSCorp CenCp UttUn 1 9iii 33 763 19 44 186 aetags e Mm Cn 25'? ,4i 5 502 10699 CMMMI4S line AldSgnl AlleBTtWy 26 42 AMrgn 5 86 CMSEnj 53"i 4l',i MX CUCIntll 27'? 18 19 29952 391' 3 -- AtUlllne 69 Ahmara 45.. 22 U Airloudl 33't 23'i 33 AIMnv 43 22 34e 9 ATaTl 443141 60 38 AbtUb 17Tn AceuSrttl36 AMD 15628 BrtStl BnmFr jr Vat'SCl - Sam Sim ftim m t - lame SUN. cmgl frSwi - arOSTH Source: The Associated Press. Sales figures are unofficial. 636,326,800 The Mew York Stock Exchange Iw - - 146 Volume 23,707,150 Daily inarkeat more information For or stock dividend ot 25 percent or more in Jasr 52 weeks. Dividend begins with dale ot high dunng trading day v Trading halted on split or stock dividend, u New on ia6t primary market. Unless noted, dividend rales are annual disbursements based Holder owes tnstallmentls) ot purchase price rt -fdeclaration, pt Pre'erred. pp lights, un Units, wd When distributed, wi When issued, wi - Warrants. w With warrants, xw Without warrants. 2,010 1.734 5,740 New Lows 9 Volume Daily Dow Jones in Review Stock Footnotes: cc - PE greater than 99. dd - Loss m last 12 mos. d - New tow during trading day. 9 - Dividend in Canadian S. Stock price m U.S.S. mutual tund, no PE calculated. 8 - Split n - New issue in past 52 weeks, q - Closed-en- d Diary Declined 604,359,960 37.1 -- 9.8 Advanced 17 Volume 3 2V evt Diary Advanced Declined -- 43 -5- -V Losers ($2 or more) or more) Last --3V4 ($2 or more) Last Chg Chg 7 3 75.0 Name Chg 3V4 Name 10.7 -- Chg Losers ($2 ($2 or more) Last Chg Chg -- 3 -- 20.6 14 -- 1Ve -- 18.4 5 Chg Gainers or more) ($2 Last HangOr SlerlHous Losers Name Vol (00) Ust Cisao 242216 518 Atmel 140416 26 ForeSvss 139784 25 Oracles 132667 35i6 WorWCms 111616 23?i6 Name Market Here are the 504 most active slocks an trie New York Slock Exchange. 454 most active on the Nasdaq National Market and 100 most active on the American Stock Exchange Taoies show name, 52 week highlow. volume, price and net change, and one to two additional tielcls rotated through the muck, as toilows: Name: Stocks appear alphabetically by the company s full flame (not its Rotating Fields abbreviation). Names consisting ol initials appear at the beginning ot each teller's Ust 52 weak highlow: Highest or lowest price m the past year. Does not Earnings pei snare tnckjoe latest day s trading. Earnings per snare: Earnings pers share for more recent four quarters Volume: Daily sales expressed in hundreds. Last: Price stock was trading at when exchange closed for the day. Chg: Loss or gam tor the day. No change indicated by unc Dividend ana Vieid Earnings per share notes: The earnings per share for a company is derived by taking a company s primary net income for the past 12 months and dividing it by the total outstanding shares ol stock. Pt and PPE d about numbers Earnings per share reps) figures are among the on Wall Street. Analysis track a company s successes or failures by estimating how much money the company will earn tn a particular quarter. Ticker symbol You can also use this information to evaluate companies. Select several companies tn the same industry and compare their earnings. You'll quickly see how the companies stack up against each other. Year toaate 0 Cng Of course, there are otner factors to consider before buying a specific stock. Consult your financial advisor before making any investment decision. Most Active si or more) crmore) (00) Ust Chq 18593 BOaa zJU -- 1 97 14221 V 7Vt 7607 7113 6- 6673 Vol 734a How To Read The Nasdaq E 3 Page " f |