OCR Text |
Show The Daily Herald i Am ex NYSE Most Active Most Active , Nam? (si or ikwe) (00) Last Chg Vol iMicrriT 270 118257 42032 53953 47224 40377 PepsiCo S AmarOns AT&T L6lUg 30', 33V8 3 57' -- 23 1' Nam TWA lOVe AS Gainers Nam 37M 4. 19.2 SabaPet EifidTiAJri 3!fte 3VS 11.4 ARC IntslBak 36 Webcolnd 33Ve 3 3 11.4 AmetOna 11.3 GjIILd 94 43 AmUknt ' Losers GnHosI InllCer 15Ve -- V V2 Gainers OR MORE) Chg 37B 3 A 'V g3 17.1 NwParadg AdamSitn ChromCS 115 Ouartrdk 11.4 LasrCp ScandC -- V4 2 -- V 31V HawAir 3V4 InlLolry 7Vs FortPet 2V? -- V4 1,114 1,266 Highs New Lows Volume iv letters 2Vb V? Chg -- 5' -- 44.1 2V4 -- IVi -- 40.0 7B -- 2 -- 23.8 -- 9.5 -- 9.1 PaceHIt 3 A 2VB -- 20.5 -- 1 291 Declined Unchanged Total issues Highs New Highs New Lows 10 New Lows Volume 1,880 1,919 1,824 5,623 146 68 563,279,900 Volume 22,768,115 - - a la m0) ax m wumi ABC ACE Ltd 504 324a Ml 24 13 FUCs 36'1 0C0l 31 ' 19' 63 mm TIT ATtTed ' 2641 97' AMD 45'4 4241 AMlab 48 38' AMD 344) 10 34 IV f sue 3.241 17445 - US' 4 13 2 367 35'4 -- 4.065 23 6.037 81 6 75 225 484t t 10.237 14V 36 2.690 67't -- 9 181 5.070 194t 2.569 41 2.616 30'4 16 3 75 7 28'? 625 2 645 22V. 663 38 4 -- 3 88 9.497 t'lt 14 13 5867 4,137 47' 3.964 61!2 66Vi Aln AmrOns Aaiwsst AnExp 34'ra 20V 71 it'll -- 4 38 53.953 23 II -- 5 50 9.585 200 7.234 26'4 3 11V? 38'.; 350 8 985 44' 394 63'4 31 2 75 2.838 37 39 14.25 7,167 62 81' 4 63 5.200 97V 300 1225 2.782 JSto 4.289 39 88 3.958 AsithtRs 38'l 26V) AsiStorss 42'. 24' 2 AWlU 4 AMrtKl 66' 49 62V! 75' Anoco 46' 36 AS? 40 61 Ansdrt 30' 625 2.910 52 -- 63 3.993 69' 75 5.056 39 -- 2.63 21 12 34 23 ApoHtg 21 Apiia ArdiDao 35VJ 19'fl 19". 14' ArewE 55 35V. 29 40 2,516 51' 14,310 26' 5 75 -- 3 88 13 Asms 36 23' 138 -- 763 163 125 -- 538 AHEnrg AtlRldl 20' 16 -- 8V. -- 39V. 29 2,789 17V4 49 20 2551 44A 2578 I7V5 14 38 34 713 AtrtsZone 37 23 2 50 3.788 10 663 2.582 41 3 16 63 3,423 4 5 36 15.938 29 -- 663 14,106 31 4,629 47 4,703 7 622 74 -- Vl 39 12 15 63 2,501 34 - 600' 58 12 36.50 9' -- 2 46' 950 9.892 61' 23 .66 22,960 28' 44' -- 3.88 4,475 25 5,823 30 8.13 5,947 35 -- 1 5 38 71 11,372 2.958 44 - 3,195 25 V 16 .88 8,951 20' 213 688 11,509 33 -- 1.75 6.211 24V? 13' 19 11V? -- 100 2.415 12' 66 46 17.36 21 .13 2,303 4.449 67 29' FChlNBD 45"? 34 3 00 4,794 42V? FttOtta FttUSA 81 80 1200 6.886 78 anc 61 42 8.75 2.566 53 t 52 FttUC 67' 48 1038 4,203 66 87 FHtfne 45 37 2.13 5.614 42 46 56 Flow I 7.13 Ftisor 600 9,361 7 -- 3.25 4.629 9 12' 35' 24' 35.25 6.133 50' 16.X 18.910 22.63 11.046 60 3 75 2.629 74 5 6.25 5,924 9 47 37 438 5,527 45 Frsssnet 22 20 77 Corral Consscos47 63 2.50 2.696 72' FrontrCp 33 25V? Fmltt FurnBrst X 16' 13 7 19 12 71 54 Foods 9 4 64 FordM 37 27 60'4 FoundH 46 24 325 413 300 -- 800 FrNtysr 33 17 FMRP 22 16 5.084 45 - 3.356 28 - 63 5.705 22 -- 2.718 19 2.683 62 4.966 10 18,313 31 9.639 35 10 63 1,097 33 .25 5,213 18 1.88 18.986 25 43 -- 4.25 35.252 48 39' 8.63 2.335 57 156138 -- 11.63 2.899 143 75 3.840 26 32' 22 6.144 26 8' 50 2.773 13' 22 10.25 8,847 35 DWDte 62 45 5 75 3,528 Dsns I 45 26 650 7,043 52 414 19 50 4.561 8 - -- 3.25 5,413 70 1.88 43 --1 Dial n 11 -- 1.88 3,021 12 -- 13.13 2,071 23.487 67 14' 63V? 36 20 28 - DltSrm 34' 23 4.13 3,631 3 75 3.389 22 - X DwtwMt 57 X 1788 2,398 013 -- 638 4.139 57 76 30"? 10.222 37' - Digital Dlllsrd 41 25 Dlins) 69' 53 Ools 43 28' DKtrsnn X 19 DonUw 41 29 -- 11 DsltsAIr 13032700 100 ,0 -- - 2268 11258 5 2) 6.140 463 22.812 -- 9.38 3.557 78 15.75 30494 67 1.83 9,226 29 QlobM 16 5 6.25 7.399 15 Ooodrchl 41 30 4.76 2.681 40 unc Grace 63 53 14.75 7.874 73 Grtesat 52 51 25 6.957 51 ww GtWFn 27 21 X 7,201 25 - 4.353 X 12.160 29 5.261 29 18.428 77 -- 54 -- f 33 - OTewvss 34 15V? 23 GrsenTftlX -- 63V? 2 Gttek 33 5,290 XV? -- 1 Gucci n 76 25 6.63 3.322 21 6 3 2.944 6 586 15.050 33 -- 1 OHCdag HPS 963 725 375 3850 200 72V? 24 19 38 4.722 60 4 50 2.490 10 DowCn 92V? 65 75 5.327 82 4.260 40' Drstsr 32' 19 4.75 3.955 29 7 DuPsnl 88 60 86 28 Dvksf 53 41 1.770 47 I4.W 10.802 92 DwiBrd 69 56 1650 25 -- 563 6,133 75 2,732 7.051 3.320 59 - 4 - I Helta 22 59 17 37 Hanson 12 HsrrsnE X 17 WthSfS 37' 19 Kltntrtt 40 9 50 3261 X - rrrcpn inindsa ktoe? 68 45 -- 7x 14.301 45 -- 1 28 21 -- 1.50 4,479 565 22V? 31 - ITW 73 51 14 llllnon tmatlonn 24 -- 3.50 2,319 5.095 73 30 ww ww 19 -- 7.25 X -- 2,816 3.115 25 rNCO X X HltlnBrs 31' 19 638 tngorfld 47 33 9.63 3,606 2.260 26 34 1.63 X 75 128' 83 32.13 MFnw 55' 41 -- IntGsms 21 10 MtPtp Infflscts 44 34 27 11 -- 11.75 25 49' 5 3,672 21' 5 5,259 17V? 31 9 2,458 8' 44 5 6,207 124 2,297 39 3.700 18 - 2720 26 ww JS'I 725 10.801 X 37 57 5 50 2.340 74 30 23 13 2.664 62V? 26 -- 938 275 425 2,257 14,979 479 33 - 10.50 3,061 40 1 813 2,644 69 8X 3,237 X 33 6 75 3,553 43 65 13 83 15 Knwrt 16 5 KNEngy 36 et Kayden 49V? IWIom KantEls 83 65 43 U Karcorp KlmsClk 44 84 7 -- KeneEle X 19 -- 7 50 4,378 3213 KonwMs 18 14 -- 1.13 2.661 LSI Log 9 40.377 to 2.421 12 15 88 2.412 19 8 75 5.744 11 26' 388 190 31 -- LTV 23 LarsISp 16V? Uland 63 888 .X 788 11 '35 41 Utantet 40' 39 MEMC 33 22 55 X 1V - 43 11 43 3.482 46 3.665 15 - GldBtd 5 WW GullLB 6 5V 5' 8' 19 23 23 397 27 i 3243 17 - 3.903 24 WW 2.363 27 2 5.366 X WW 4.X7 21 ww 4.337 X 14 1 3.525 - 9.670 27 2,625 92,032 X X 2.577 55' 10.952 75 22.443 42 2.399 61 13327 93 7,796 34 3,048 42 2,978 3 645 14 24 17 42' i 8.13 4,681 32 9.X 4,300 23 3,116 21 X 3,347 29 37 5.13 3,670 47 -- 2 unc sne Innofdyn edntrlns hrstHMn 2,340 10.590 42 10,397 91 3,445 22 27 5.996 35 23' 2.916 52 20 Novell 20 OECMd 14' 7 2' 2 41? 64 22 WTVnn FsatoOG Penlnlarn Ouostsr 5.13 6.126 66' 3.13 444 22 49 369 325 Bonn 17 6 157 IX Rusmd 30 22 -- 88 Rydsr X 22 6 X 2.924 17 6.105 24 13,813 30 Va 414 10 - 32'? 6.25 7.142 45 5 4 -- .56 500 3.3X 20 12 3.13 407 16 SaitFO 31 18' 75 421 27 SwIttTra 22' 14 6X 396 Sysco X 26 6,924 34 Tambd 53 X 6.408 42 Tandem 15 8 150 -- 550 168 4.346 12V? -- 9.75 4.659 39 1 US 1 US J Oa M 62M 48 X 4.591 X 10,63 7.7X 46 WW 13 - 29 X 16 Tsrttyn X' 11 95 62 83 40 43 44 76 79 4.051 25 1.11 14.36832 14 24 vwx X .13 4,249 41 X 350 7,432 X - -- 2.25 2.412 24 -- 9 9 4 50 5.913 X -- Vl 6266 84 2 TlwrCIs Sdasmss Bssgats 43 5 3,273 22 67 X 9,057 56 tNCoain27 TMwtr X 24 5 50 4.757 37 SaagullE X 16 X 913 3.X -- 1 2811 18' IWanys 40' 19' 16.X 2667 41 Bssrs 53' 32' 6,25 7,142 45 TlmsWs 45 38 6.159 37 Bensormt 25 13 .38 7,012 17 TlmMIr 46 X X 6.635 44 ByesCps 30 18 6.620 THIItgr 56 29 2,461 55 Bfia 16 10 925 ..50 31 2,427 15". ToyRU X' 4,170 29 BfwpXo ShowM 17' 10 5.00 3.X0 16 X 12'? .1050 13.X 763 2.B3 2,729 16 35' 18 -- 4 00 3,238 22 525 47 X X -- 3.88 10,311 23 ww SilcnOptl Smrthln 6,145 702 36 3.583 34 7.13 7204 49 WetgEI 21 BmttiBe 61' 14' 46' 11.13 - 525 4.232 X' 4.111 48 49 XV? ww Botscrron 50 29 3.25 2.629 47 Weysrti Whrlel 61 47' Sonet 471 27 WWtsin 25 19 WlWanw 53 37' WlnOlis X 29 -- t -- - ' Sprint 3 16 TrCdig Trevslrsa 48 TscsEPs17 Tuppwrsn49 Vl v, 3743 - 2.75 6 833 21 X 19 -- 13 5.299 22' 44 27 7 38 9.973 - -- 32 12 X X X USWssts 37V? 27 23 14 -- 1.25 7,624 13.321 29 USWMn USA Wall 26 35 14 t WslMart X 1941? Walgrasn 36 25 2 WamLs 63 42 14.25 5.353 ww WssriEn 20 16' .13 493 18 Wehtilt WotUn XV? 21 263 4.690 X 57 17 23 X 20 WthtdEnt 37 21 -- Wdlmn 27 18 -- Wenttyt 22 39' 16 200 338 13 2X3 4.X9 14 13 WDIglj WW - -- 6,614 31 3.558 17 UBTnw X 28 5,017 30 - Worn 23 9 8.665 22 sne lams X 39 2.540 X VPFBoc 23 ZsisCe Zsneca X 13. 74 51V? 5 14' 17 37 24 -- 2.63 Madtnws BMsnftk 63 44V? 61 -- 1 2.832 25' 21 12 14'? - -- 3.032 57 - 5.945 26 - BtonsC 43 588 400 6,453 60 StorTch 44 21 Msrdlo 46 27 X 5,976 44 2.394 72 -- 1 2.905 15 - 4202 54 .13 2,866 IMcoa 35 22 600 3.549 24 10.63 15.457 34' UnlNV 160 124V? 16.25 31V? 463 9.140 X' UCsrb 49' 36 BunemeroX tenbeaas 25' 18' 11.00 3688 34 UnFJae 44 35 12 863 18.798 X UnPK 74 61V? 700 -- 475 800 4,844 10.542 IX BuiTSBltSc 40 - X Wsbsstl .63 22 -- 1 44V? 34 WMXTc 12.13 U8XUSB 23 5,104 -- 17 UBXMar 16 2.335 88 -- 14 1 4.885 613 17 31 19V? -- 4.00 19 44 32 74 J 18 -- 1 XV? 42 UBFG 2.707 WW X4 5.683 Vlsnsy Vodafono sne 17 5 Veres V? 16V? 338 --588 a UAL 21 BeattinCo SwstAM (7 - 21V? 50 13 50 6 14.75 4.717 - X' Vtnstsra - X' 1225 10 VslHMl ww 47 .250 X' 35 91 40 9.111 7.068 63 21 23,317 6 63 Bcftlntt 81 288 24 BchrPI StarlStl -- 2.50 37 Tsuce Tsitnst TeilM StsmWks 32' 53 1 5,120 X X - 32': 10' 7X1 17.75 sne 25 16 1525 19 t2V? 2.333 71 -- V? 13 Filters Surf -- 2 - 42 Unocal - jtf 8.374 XV? 16 im X 32 52 ww rt 19' -- 23 94 UNC 2.842 X 6.248 094 250 X 28.433 UNC 6' UHlthCr 75 .12 901! 6.474 -- 16.25 i37 .63 33 2.855 Man a 19 7 22 MereFns m 24 21 .C62 ta 181 5 8,778 7.409 UNC .12 375 9 3.073 UNC IMC Unisys UDomm 13 B.3B W 700 sjaa - 1X 42 1 uaOj JHiiSal NaKttq Nasdaq KaMiq MnOw Nasdaq Nadaq Nasdaq NMCl - 45V? Chj IMC 4,568 unc - Ija 10.511 - 10V; 199 3437 1.X -- 672 Kadw ud 350 .X V? X - 463 20129 X 94 85'? 525 9 -- 15 12 -- X 2,417 374 Nasoaq, CVM 11 13.083 -- 23 X X 32 19' TmpOlb Tensttttt 6,931 225 37 X X 4.3X - Cva 1.329 2.349 15V? CUXX 4 25 X 27 16 11.63 -- 256 21 8 -- 1025 4.952 EflTH IM C33 32 TalArg TsiMsi 12 744 Mm BMflK 16' 16 13 16 . 46 37 - ww TMoU it 74 42 104 Local OTC Stocks am lUS EGAS 10 X WW 4 I7i Taktrai 61' TUBnaln 84 5.456 6.374 .13 sne .75 ThrTehs t 800 3 H 49 20 XV? raj ww 2VSe X MsdPsrt 12 6 191? 90 4t 13 8 14 28 BenBee ua 29 23X -- 11 WalMart WHXCe -- -- -- 8' 23 -- ,M -- 6 33 X 13V? -- 1988 46 46' 13' 61V? 68 UieeSc 4 8stswsysMV?X 60 74 UHttiCr 14 STR SskWHl 27 10 3.040 154 1363 37V? Tattron ua rrovo, wis 6 X 7.824 USWsats UnPat - 3 3 1210 360 McGrHs 51 14.58 14.51 17.15 8.84 15.25 - 3.147 263 250 4.204 1.53 -- .25 At 1.75 X' X 14.102 1.21 5.57 5.27 16.38 2.54 4 -- 1.61 H 13,791 2.258 12,966 .06 .14 -.- 21 .53 .22 -- .07 .22 WW -- 11 -- 2.00 28 4 75 00 .94 .14 .50 IV? 161 19 73 Shepka StyWsst 3 wiiiaai 1.47 2' 1V 5.068 24 2 10 319 463 775 389 31,538 31 Laaii 2 9 213 -- 1.X 53' 13V? - 52 -- 3.63 9 286 -- .X 7 12 7 -- .236 250 425 4X -- 20 M 19.12 8 2 IX 10 9 5' 3 IX 23V? 188 192 2 15 1.50 7 1.097 40 379 38 15 "? Va WW 11,667 246 7 37 SecaW 3 IBS 53V? 36 X -- ?3na 6.38 l 8 16 37 -- 14B7 4 18 -- 3.22 10.45 3 14 15.20 10.89 8.03 10.64 -- 29Jl 4,827 54 - Chg -- .16 18 - 7 24'? 3 - -- .13 McDnDgs52 50 Chg 962 -- 35'? VI 5V? 3,610 4 539 Chg SarsLse v? 25 YTD Net Chg SFaPGId 55V? 6838 rtwNGs 74 bsm RoytO 17.25 SOSStf Bssrs 23 BFEH - 18 8.062 47V? BOO 75 13' 17 4 1.75 X IV 69 25 63 -- 375 .100 675 NstrStins kordst 913 .63 257 -- 7.BB -- 2.00 1 J IX 38 16 4 2 31 48 Qiwstron r)2 3 9 X 37' -- 14.979 84 27' 52 275 -- 261 NlWnLt 273 Roar SBC Com t WW 9' 6.9X sne ww 21 52 41 71' Gannatt ) 2,484 41 -- 19 Myilads 1.81 3 14 22 338 3V 26" 27' 43'? - 504 216 37 17 1 10 50 70 651 3.165 6 1A 4.132 88 - Gontnr 37V? .X 52 Frsds 3,780 6 MayDS McOnMs 9 5,006 31 18 2,353 5.692 .75 7,113 XV? 17i 7.75 2,649 32 29' 41 .25 24 FrkOst 13 3 50 Mssee 40 50 17,129 -- 2.5M GrnrStl 87 23,012 23 Manparl MartMM X 5,164 1036 m 7 MIN 26 23' MNO MBHAs FSaeCps 19,210 .1 21 9.00 22 19 6,009 5.508 16' 7.739 - -- .56 -- 2.63 21 17.786 i IV 3V 29 saw 19 900 -- 1.X 62V? 17 1' 6' 37 8,628 5,413 104 m 1,718 FHP 4.386 3V? 3.38 73 2,711 195 6 26.50 54 ! 690 MttyUta Monroe 5 14 9 13 38 EqtOII EvnSut i 5 3' 21 2V j ) 1 25 17 X 18V? 2.63 5 11 Minings 44 3 8.25 12 MrtMd 17 .63 --436 4 Msrkeri Dynatsch EFIEI h 36 6 5W5774 2063.90 218.14 363 94 565.44 1,212.09 683.00 341 33 6,701 74 975148.903 3 18 DynAm 3 22 29V? 41 3 11 4,040 487 3,834 2 JKL 588 3.06 9,229 24 3 UDw 12 19 WW 37 LaTeko 23'A 29 42 5 1,101 182 f 4,638 637 i 50 -- 101 2,850 - -- 2.M 3.00 i i 2,684 12 13 1 3.50 21 18 - 16 13 Donolly Durlron 13 Kawrt Kronoss 4 .9 20 44 IE 18 -- 3.25 4,663 18 25 Loneif 3 12,449 22' LasrCp 24 613 X SSSMS 55 17 63' - KnUssr dPRity 56 8 10.13 13 eao iwise 1 jrTBeLj!ia 2 tVa 13 439 87 ww 24 -- 1.00 39 14 Inttmwn 4X 9 Dionsie 12307 .1438 50 DsltsAIr 5 19 79 24 Doe Teh 5 X 34 X - - 2,529 9.605 4.289 22 3 75 67 -- 219 -- 1 -- 2.177 AxsntTn BMC Wit CntMns 31 216 1225 Ardan sne 68 3 8 20 4,293 414 24 907 4.654 19 5"3? 13 0 45 AnBtorss 42 21' Anssts Santos -- 1 Ui wish m 600 ? 15 2,678 31' 3'n AJpnet AitaGId 20 3 4,659.74 Dow Jones Industrials 1,871.20 Dow Jones Transportation 203 32 Dow Jones Utilities 305 81 NYSE Composite 510.91 Amex Index 960.54 Nasdaq Cornposito 571.55 S&P500 258 82 Russell 2000 5,679.73 Wilshire5000 700 30 3 - ncQ) 34 58 20 2,525 2.5M 5 e Last IS ? Ballard 9 3 26V? aiae O 0-- J I . New York - Opening Prices tor 100 stocks of special mteiest to Utahns. - 84 44 Corp kitstBak JRJwr 34' John I S3 JohnCn 75' JonssAp 64 19' 9,645 2,699 l' 3 20,31 20.533 123' 388 WW 63 22 WW -- X 44 52 44V? 30 26V. X - 116 WCGWS 42 70 15 3 3 X 92' 16 3 LucwVn Lscsntn OlttoWtl 4,159 352 3 aw 51 S WW Urns Olllsits 37 21.053 13' ww - 41 488 - 19 -- 1 4.934 5 20 N i48 16 58 3 254 LeekMM 34 68 - 4.960 1 GMH X 338 663 63 QnMotr 4.873 15 16.X1 - WW 10 7.63 23 87 - 21 14 2.13 3.099 17,427 34 547 28 15V 3M 15.86 10 7M HMM - 22V? 42? -- 60' - Hutty 4.487 22V2 21 - 10228 67 2ev 89 70' 24' 5.896 118 -- 1.7$ UlyEIIS Usiltd QaytEnt GanEkw ww 7,751 7.589 3 10 fi- " eao - Utah Stocks 5 X' TOO - Name Low 5905 47 2,307 90 235.88 366 47 616 32 1,254.32 686.48 364 96 6,758.69 For more information on ths financial markets or to make a stock request please call Travis Jacob-seat (601) t - 14' IS IIS " S 7tso eiae For more information 27 25 j i.,... .a. I Seplcniher 7V.IK j BIOO i - High 64 HouMs I KVlBS Ticker symbol 6 069 Hottk? WW Qanlnst Diyirluds36 15 14 ww ww 12 DstsOn 3.575 16V? 3.742 Vl 200 250 21 24,862 - 12 21 25 - 15V? - 2,313 3.155 425 32 64 2.700 9 30 15 5.414 50 30 -- 4.75 ' 2.876 1538 38 66 9.497 33 15 X -- 1.75 6.128 Osnsslts OsPm 38 20 65 I., uiw Low I 1 118.257 3 MOO anrsa 6B3.00 41.63 Dividend and Yield 5 5 19 13 9.86 t 10 13 39 5 17 giw 10,816 X 14.307 52 36' 8 1.75 27 37V? 71 6.550 . PEandPPE aiso BS76 - , 5 1 22 49 Saps 7.576 15 57 23 33 6 HowSn Hnnss Hoafael Hond 9.227 Uxnrkn UWrop 20 -- 3.38 Q.hn fcamings per share With .t .... .... M SHJft I "'TTjawaeTl ci. '",-"T- 3 ens 31,012 4.865 106 LsggMss LahniBr CypSems 7V? 4525 625 34 46 14 6X 36 7 11 51 Dtrdan X' 60 59 15 Qannott OsnIRs 3 rtalA 19 m T1M ww It 48 LakM QTE 28 46 LaOslntss24 16 25 56 3.058 -- 13 24V? -- 10.660 14.25 31 2i85 27 13 29 7.818 3,460 37 - X 2.948 3.25 DTE - 4.366 7 63 12 -- - 15 463 19 DEF - Warrants, ! 6.717 27 18 Vl Vt GHI WW issued, wl 4.983 26 - 1 47V? 122 KLM 22 13 21,670 -- 2.38 CrmpKnl CwnCors - -- - -- 3.00 HwaOap AGs 24 5.266 1363 - 17 FitBmds 24.776 -- 3.63 ant FtSkSy Ftngsrilt 16.75 ww - 14 14.88 66 29 17 34 9.998 65 WW 36 Hskas 66 Htretai Hartlwys46' Hswifts 57 IBM -- 50 33 -- - -- 2.38 53 58 - 39 -- Vi 81 -- 11 32' 85' - 3.609 62 2.862 25 36 Fist 3.418 2 36 - 25 35 FedrOS 75 26' - 3.131 23 FfrdNM 19' 31' 38 8.121 94' 30 41 00 48' 5.119 20 3.36 HctHS. 10.25 4,763 3.772 1700 7 19 2,825 -- 2 8 29' 425 27 Ht20t EthtnAIn 625 288 57 9 ElttsLn 42 4.00 27 30 25 2.B56 17' 34 14V? 2.963 7.13 24 37 44 1.75 31 34 85". HtctO 21 47' 44 Btmstts lartckfl Stunt Ismy 26' 39 Bard 9 EqlCot ElMlCmn47 36' Exsll 90Vs Enon 48' FPtOp FdHuiof 26 21' FMKog - 24 27 SsnkAsi 22Vz 40 Comliigln CntwCrd unc 9.525 5.036 CorsBtf 29 4.191 17 24 - 20 625 4.X - 27 39 188 66 ConAgr 3.496 -- WW 18 3.362 ColgPsI ColHCA CmpAtcs62 CenpSci 80 Cmptvta 15' 5.25 9 - 30 56 6.162 CocsCIS Compaq 350 12 sne 77 12' CPtrc CsipliSAs54'4 25 15 - 46' 40 30V. 20 28' -- 3,020 22 SkNVs Stmltl 26 10,249 .25 87V1 Stlokye Sttttw; 3,317 525 2.655 19 X 4.83 18.63 8 532 40 600 27 6 8.785 25' 28850 20 5,465 52' 3.68 26' 35 29 2.925 36 14 88 2.409 -- 5.072 4 38 -- 2,25 11 2025 6.745 18 663 14 30"S 24 54 61 7 12,119 178 55' 16 22 Enttnfl Eoslfsit 80 31 5.75 74' Wisps 45' StrtlijA36000 21 43 1150 fcllAB 2,737 31' 26 1288 -- 36 Enircri 20 89 10 7 EKSCO - ClUeorp 30 11 EnmCO 23 CtatrStrs CoatW - - 3,504 21.107 -- 1 33 M 25 t 43 2 35 1,63 15.75 2 Enron WW 18.75 50 21 23 13 34' 31 25 79 22' 5 13 75 43 39 36 42 56 56 EUAquH Enron 3.091 488 550 19 EDS 17,029 25' 10 48' taittr lyNMkt49' IstfSt 24' 8 38 1963 40 41 -- 5.402 -- 14' - UIW 32 52 iwOivi 29 .13 38 38 Ollyt.ltp(27 IsMyEnt 14 CooarTr 1138 30V? 7 23' 49 3V. 6' 35 48V 17 14 29' 23,465 2.801 725 14 77 31 50 4.107 16'. 23' CUAIrBt 41 88 -- 26' RE 2.980 70 24' 25' Awns Azor 550 663 225 13 200 19.646 34 4.625 WW 19 ConEd 44 9,633 16 32 3.607 125 2.461 .38 ClreCty -- sne fc 51 35 I 27 CINsrgy 18 26 104'(4 Chut 31 2.445 Va 14 2.801 45 t' 75 3.125 5.25 - Vi 7,290 76 126' Cnryslis 8.081 6.13 16 2,469 CftMEngs70Vi Chtnon 63 - - 3,984 5 639 12.946 AutoOts une 2' -- 17 Analogs Anasuss Anlltsrs ApedK -- 33' 50 103 BECGpn lakrHa - 676 49' g J 8 63 Mstits Alcoa 8''i une 5 61 CtlFsd CtmpSp CSnPeg Capttdt CsrstrHs CtmtCp CttsCp Ctttrp CntEn Ctrldlin ChtssM ChkPtt 8.25 29 2.535 4 552 Canwts4 Vl - 55 39' 2 75 13 Hetoa 1 - 80 4 13 26 841 25297 60Vb 7.50 38119 22' 625 9,779 S6'4 -- Ecksnts 27 Edisonnt 18 33' Elans 600 35 50 39 EcMIn 12 CMbyS 13 76 EKoesk 271 - 23 - 39' 281; 63 EMC - 39' 8.134 Dwscal EsatClHa u ft wnaii 7 53 -- 1100 m Jitnoa h 95 20 53 iw 24 43 SHI M 24 HaWf 2.790 2530 CWMMt WW - When SSM 3.220 4.567 - oa wl JHUf L.JL!!K,,I 9.181 4 25 38 25 X -- 13 538 Cawstm 3 50 16 34' -- Vl -- 54 7.014 47' 20'4 6 75 22 5321 66 5.938 13 4.216 83 13 6 33V CUC 750 .500 288 913 -- 463 -- 4Vi Minn ua 70' 87 28 AfflnKS 2 26' trlRsc CSXt 30 Artoiws 69 32 SwINSF 30 AQwCp 96 BAEmb - 34'S U'a BrMySa BrwnFr - 43'4 64 srdf 12 44 Alcsn AWilgnl 37 16 57V Albsrtss 42 22 56' 17.748 AllhAIr .Alsrgn AlnEnt 30 47,224 25 AIIsTsldy23Vi ' ostEd 25 -- moi eosrk 213 6 75 -- 763 -- Anna Ik 78 551 Allfn 29'4 204) AlrToadi ' 750 525 u VBar Source: The Associated Press. Sale figures are unofficial. The New York Stock Exchange m - Rights, un Units, wd When diatrtbutod. warrants, xw Without warrants. . . September lv. J pS'tEIl . - Diary 205 739 23 Bat. sto, -- 22.7 til 5867.74 . YTD notes: The year-to-dpercent change compares the most recent price with the company's price as of Dec. 31. The number is a good way to track and the performance of different companies In th same compare industry or the same town. Benchmarks are important In investing end the year-to-dpercent change can be a useful field of information when used as a benchmark. If were for in the automotive you example, you considering investing industry, could watch to see which ssutc stock was enjoying the best performance so far this year by looking at this field. These numbers can be helpful In following but as with all financial data, are only one of many factors to use in determining how to invest. Con- suit your financial advisor before making any investment decision. Stock Footnote: tx - PE greater than 99. dd - Lou In last 12 mot. d - Mw low during trading day. g Dividend in Canadian t. Stock price in U S J. n - New iasua in past 52 areeks. q - Ckwad-an- Split mutual fund; no PE rateuteted. or stnc dividend of 25 percent or mom In last 52 weeks. Dividend besjna with dale of or New u on halted vtdrtd (took v high during trading day. Trading spa primary markut. umu noted, dividend ratal ere annual dtaounwmenta based on iatt declaration, pi - Preferred, pp - Holder owes tnstaHmena) ot purchase price, rt -- ($2 or more) Chg Paiiy market roumiup Rotating Fields 82 weak MgtVtenr. Htghest or lowest price In the past year. Does not include latest day's tradma. YTD: Percent change at poos smc December 31. Volume: Dairy sales expressed In hundreds. Last: Price stock was trading at when exchange closed for fts day. Chg: Loss or gain tor the day No change indicated by une. Chg 70.0 47.4 38.2 35.4 30.8 1'k Pudgies PCSvc ScoreBd Unchanged Total issues 27 473.431,480 3V2 6Vz Advanced New 7 Last 243 3,231 72 New 2V4 2Ve Advanced Declined 651 Unchanged Total issues 22 8' Diary Advanced Declined 97 1 Jones Da?iy Dow Review tug nam (not its beginning ot ach Stock appear alphabetically by th company abbreviation). Names consisting of initials appear at th 2As Chg Fischlm -- 9.7 Nam: V4 30V4 2V8 4 Nam 11.1 -- 10.0 - WelGrd Diary -- 3 ($2 or more) Losers ($2 or more) Last Chg Chg Wit 19 last Nama Chg 20 5 1S2 7J 8 57ie Nama m BECGpn FoxMpI ZenithE 7" Losers ($2 or more) Last Chg Chg -- V4 -- 9.5 2 -- 9.4 6 As -- Vi -- 9.3 -- 3VB -- 8.4 34 -- 1V4 -- 7.5 15 Nam AB -- Vn 7'4 ($2 Vol (00) Iomega s 148903 WcrtoCms 123998 Atme 105258 Intel 82720 80506 Glenayrs m Hera are the 504 most actrv stocks on th New York Stock Exchange, 454 most active on the Nasdaq National Market and 100 most actrva on the American Stock Exchange. Table show name, 52 weak hgtvtow. volume, pries and rest change, and on to two additional ietds routed through tras ' week, as tottwvs: or more) Last Chg ($1 Nam -- 4k 37 Last Identix Most Active ($1 Vol (00) 13449 ARC 7885 BemaGoW 7648 5749 IvajcCp 5410 Ampexn 2 How To Rsad The Market Nasdaq or more) Lsst Chg .s1 Gainers ($2 or more) Item Last Chg SChg Olsten wl Page B6 Friday, September 20, 1996 238 11.329 688 1.074 463 20129 638 2428 -- Vl M 32' 15' - X 62 sne 27 ww 3,646 19 - 5,373 21' WW 22 00 3,458 39 238 300 -- 2.X 50 763 -- 188 21,012 18 4,045 46 4,637 3.904 51 2.655 51' 2X1 X 8.75 9.225 21 725 16471 1 - 22 ww ww t ww 52 YZ 2687 X 450 5.993 20 1663 16 017 75 650 17.672 15 1789 17 1X 16 2.729 37 ZenithE X 5.456 74 Slog 46 -- 16.75 -- 1 i 61 X'? 25 75 7.378 62 AESCe X 18' 12 APACTS X t AST 11 ATCCaai 19 Acelelai 4 6 2 26 7 AcoiStrll 4 CtnDt 27V? 18' "Vw 19 8 2.763 ?? Va CorstCpg CorpEip 46 21 Ve CrtoSrl 27 15 36 56 28 26 94 25.127 25' 275 -- 769 .588 -- 900 4.527 5"? AdvTwa 19 8'l AflTeoka 24 6 AorlBle 5" r'' 2,300 2 992 1X1 T'm -- Va 5 -- 3 75 9.677 7 16 673 8 7Vi 3.355 8' Arwre 16 77 100 -- 800 Altrsaa 25' 11' J6'. 2 X 23' 31 13 AMBs X X I5'l 15'. AOneWS AfsnCas 5 9 869 2.491 15 2494 10716 6263 22'.i 4.813 X"? 4,386 29"l 7409 9X1 10 3,157 3S 50 9M -- 1363 .525 219 Aswan 3 66' 43 63 AncerCai 41 4 .1025 56 16 X25 AineeDB es I 42VI 16 34 17 - 75 25 650 913 t -- 500 .17 7 V? - 6 5V? ' 16 11V? 10 X 51V? 23 17.060 X 3M2 3066 10667 17 53 2.678 31 ' 34099 27 tV 19 44 683 125 364 2" 6 - 19 9 -- IX 3 475 12V! 12 5 6V? 71 16' .19 4 796 23X 53956 64 AaMsTa 15 AaMnTet 9 Aaacflls 59 4 75 2531 6 '38 4 222 29 'AMI KAera tsKBstt BB .63 51X 19 93! 5130 82 .88 -- 38 SB auar 65 4 321 i X 12' 20 22 12 39 50 4.378 .7 00 -- 613 336 30 13 55 X 37 23 X 6 15 9'7 SmoOSUSS 11 18 Clcae 32 13 CWMsA 53 15 Caesars 13 Cer9eaa23 CarrBna 22 'CeaeCas 61 Cessysle 14 tamer 40 CMS CMaeTe Area 1 0BEBS Oras Caaee Onnds 5 B 14 13 3 9 6 r 15 10 7 29 16 X t 61 12 Bi X 2 50 CtyscepeeX ClenTefta ClkCorpe 6 Cofnaae X Onawap 22 6 48 3 4 4040 3104 52 12' 4 17 7 31 31V) 13 7 16' B"K 2947 588 .398 -- 14 20 0NMr.ee -- JM 16' 7 6' leetSne -- 4 X 3" 25'. 5576 105 256 77 BoTofl 41 SO .788 -- 256 -- 913 X 75 14 "a ,1k - is1 23"? 16 7 78 26 2497 6 496 14 9X 36 12041 X 4 2 3 .tVe 2 IN 5 583 16 3263 6' 4 . -- -- An .1 7 880 32 6943 54 9.07B 34 - 2411 325 4X7 -- HW 12672 2125 8X9 .14 88 3.075 -- 1376 4 096 32 -- 1 .200 .19X -- ON 21 055 13 41 WW 34 1 18 t't 2246 2756 2t .500 5063 14688 79 -- 713 11312 4 .'50 4126 32 .3 75 4027 6 -- 1125 -- 13 75 863 11 X B71B 3 184 6 6'7 3.583 363 BSM 2263 53304 -- --As 11 20 12 19 29 aas 2 88". X ImmM X'? Implytn 21 25 Encads 40 4 Enrrgan EraoBda 24'. 6 25' 17 Euayts EtdTek 22 10 11 4 FHP 37 21 21 31 FHPptA FBI SHI X 9 FTPS. 40 5 FaslCai X 4 FlnUna 44 6' FComeeC 36 FFEauCI H FiKhks 15 raaom 16 6 FenliCps 10 7 F0LI0B 6"T? FdLleA 9' 5 5 44 15 8' 24 Fort.lt! a Foeea 18.636 13 22.047 36' 2464 2595 31V 12 wtsl 97'491V sitrTsI 28 SHHnkn 10 BWCai X' 11 InllCaWe 34' 21 10 MtCst bmmwtn 31 Memeer 44' 1144 5.254 5 X 12 -- SO 3 356 18 43 15 5673 33 6'7 925 --625 1 svlns 9V? 2 350 2.212 2 V BSlCp 12V? 4 -- 1.94 106 4'V harts 12 4 23 2.215 6 6 100 7 18 24 75 16650 2943 49 Gnead -- 1200 1300 663 10 -- .319 5 42 ? 16 18 53 OmHCs 27 17 Gyinaree 36 14 663 619 600 H88 --- - 75 JSBFn aecrCaet ascorCa 37 X 15 6 57 22 KLAs 46 17V? Keawt X 15 Koauge K00M Kiscss 111 37 17 10 6 43 28 21 9 .900 aas Hedea X 17 63 - HJIMSyl NTiCaa) 37 IT 53 X 225 275 1075 .15 75 6 26 9 8 4 13 UaeerT 68 ? 28 X 42' 19 X X 12 12V? 45 X LngSS 14 MCI 31 22 - MFBCsiS 48 19 Va HAVCasSO 14 X 4) 4 B -- 11 00 7 MaoU 53 X -- 2 X OTCatea 16 6 4W ass 23' 4 -- 2 75 X X 239 .75 12.368 X 2.6X 2.433 13 3.677 49 506 -- 350 144 25 -- 1250 -- 409 -- 2094 719 -- 2 X 5.584 21 X 250 12 2t 3' -- 19 406 4.679 94 -- V X 2.322 5 V 1M 3.869 7 -- 13 10.922 BMMura 21V? 2783 2624 3737 9'1 MedCaipe49 Msnters 32V 22 MentOr 10 22 -- 16 MleraAee 13 7 23 9 18' 7 45 19 438 213 2500 3M 513 3 671 19 5626 3627 2494 11420 3200 4116 19996 X 26' 36 9 50 10 14 6 N8TY 17 4 X 5527" 40 4 1731 3 -- 13 36 19 23 8 34 7 B7 24 41 17 MaOs 27 25 44 MaWCsl 16 hWrtd s'3' ( 24 24 15 -- -- -- 34 5.164 79 8 -- 2.75 2.805 9 9 17 2 14 13 5 16 4 16 65 26 srkeCet 22 13 IB 6 FretDg PrvAw X 12 te 4 X X 10 7 ' 300 288 .236 5.325 36 -- 2.566 17 It 13 2X7 4205 11V 3.039 It .288 613 800 .1 03 -- 3 M -- RMnBtts ReWRt 46 9Vl - SaoBBnin Repap Me 14 2527 17 3 389 3 725 14631 21 2X (432 2754 29305 18 45 4 450 2,852 25 1263 6,679 2,715 16 21.75 2.586 X 663 16.056 14 ww 3.043 24' -- Va 46.944 21 61 2.469 3 18.860 X 7 -- its 21.75 52 3910 - Batntia9'5 11 3 21 t't - as -- V tV - 2664 -- 5.00 13 TCALMn 31 20"? Teaaann 34 13 -- 14 ww -- 400 225 1.696 2 799 2 1" 5.81 7,646 7 10 6.75 tV 1.31 1,376 420 2'V ' X' -- 10.50 645 43 -- 23'. -- 2.75 2664 TslsTseknX 75 Tetase 47V? Teacer 48 Tom VTetis 14 ThersTs 19 BCaw 57V? 'a DoiAstEs 43 40 Ecrweay 14 8 - Edwto It 5 6 4 3 4,078 26 ww 4.092 X J EawrR 9.690 74 5.9X 46020 17 Va 4.194 27 Vi 13 400 3.5X 18 13 -- 100 425 -- 20 75 5 463 2.969 1225 1 tl 22 32V! 2283 1025 2,399 24V? 1363 5.628 32 11.754 14 -- 1269 5,390 12V 1163 2 851 X 3801 11 3.289 25 -- VaWate 34 Vsn 20 5 Verity n 57 10 -- 32 -- VWX tO 4V? 3 75 M 38 19 5 4 9 takaas 27 Austria X X X' Ueer Argent Australia 19 UtdWstas i dmntrynsme 2.495 8482 20 6024 311 32168 XV? 63 406 13 -- 26 575 297 -- 16 50 2963 6t3 16039 5193 21 IB 4135 2.7X 42 4.167 50 9.073 8 2750 3.743 40 1550 6.509 29 46 1125 3.182 67 14 .20 13 .100 17 X 2.537 XV? 4237 2865 16 -- 1213 5 141 t BV? 14 5 lOHmsi 51 23 Xkeois 17 6 lylegCpa 76 34 16 5 6 15 3,037 12' V 3 425 2 ww 2H X 7.631 VH 5722 57 reoEni B75 -- 113 550 654 16 VemBs3l 3 858 12 Znal X'M 9 2.598 5$ IsMs 47 6 Beigmni Braiil Denmsi. Ecu Franc 'a -- V - IB s' 6 10 4 X 14 691 125 2506 9 3 13 531 10 ww ManlMtg NTNCoa 106 962 5V -- Va Nebors 38 586 2V V 40 -- 1 V NT 16 13 6"V 24 Thee -- 17 8". X 25 4.395 13 1277 32 .63 5.293 4 19 5 6 16 8"? BIwtldMd 6V BPOR 69V57'4 588 ?' -- Va 950 17 1 813 972 16 3 538 4.1M X 492 3 31 M 213 13 -- 10 -- 17 --4 1.004 38 413 294 -- 12' 21V? 646 13' 772 3' - 5 4IJ 2513 200 2.194 27 1.83 1,650 27' UTIEng 16 4 15 11 Unffla USSIosdl19' Urahmia 16 53 Vlecoa 53 Vlact WabesM 8 VeHaTHo -- ft -- Va -- ft 25 13449 -- VI .938 7 3 75 491 12 7 538 520 12' S 6U 589 14 96 698 34 1288 25 150 3.745 29 -- 11 -- 4Va 6 - 10 521 29 6 700 9 -- Currency - VI ft 10012 .7900 .7873 Scralkng Franc .0939 0942 .0322 0321 2654 10653 3109 9933 1.0199 5603 B443 7291 13704 41165 B3341 103450 69060 325100 S1511 Real 10 v X - 15 -- ft 43 002429 Krone .1722 Sucre .000308 Franc .002429 ,1200 .000963 , 1716 000306 .1941 .1946 .6626 Hong Kong .1293 .1293 Hungary Formt .0064 0064 Rupee 0260 1.6 94 0260 9116 3161 3151 Ireland Punt Israal Shekel hary bre 000657 Japan Maiaysis Yen 009141 Spam SMtfen Baetrerlnd Tanran TharUmj 1 WW Paso 0012 Dollar Singapore So Alnca So Korea Uruguay Varuuel UI Peso 004165 Portugal Russia SauckAratl OsT.perUSB Dollar .6609 Phdpns Poland t 10 Spot Metals t Eoum. sw. Uas Rnogit 000654 009162 4004 Pno 132979 Guirjer .6912 4005 133583 5903 OoSar 7000 . 7011 Krone .1548 .1546 4040 0X1 3597 006488 4052 New Sol Peso ZkMy Eacudo 0391 3597 006604 000188 RuMe .000186 Fkyal Dolar 2667 2867 .7107 7104 Rand .2228 Won 001214 Peseta .007638 Krone 15og Franc .8046 NT$ earn NewPeeo Sotvar 2230 001207 O0'877 1510 8058 0364 03939 01919 1209 1209 0021 0021 et .0364 1.5132 24082 77320 157 30 35710 8237 31639 152300 10940 B497B 7 5200 10915 14298 84800 2475 2B23 B78 15418 540000 37500 14070 4 4925 82370 12724 66296 12429 2748 2539 0 2700 4745000 -- ft kra8rfkua).rf' aaaweea) Pnj. Copper Copper nns a - 634 osms par t London MWIEjOl Thu - B0 95 Cathode UI plate), U S dmtneeons - 91 55 oents par t). NY Merc erjol Thu. 31 11 perl) 0170 6409 1 3718 41185 83343 103850 68194 3284 00 51395 1 1 Soa nortwiool mffai pncM ThurjOty Alurwium 9988 12702 10615 .9964 1 NEW YORK (AP) Tm ( -- Gold -- Gold - 06 9 Wed dellverad Me4ak Week ciirniiww pine pa' I) 1382 76 Handy B Herman (only daily Quote) $382 30 Troy 02., NY Merc spot montfl Thu. 990 HandyB Herman (iCVsiryQuotal, par troy ox.. NY Merc spot rnonat Thu. Mercury - 6265 00 par 76 R) ltek. New York. Platinum 00 Iroy 01., NY. (certlract). $369 Piasnum - B390.50 N Y. Merc opot per Iroy ot Thu n g --ralguotecl n s --noleveiUible SAW-B- 4 SaVer -- B4BS4 50B1 24011 77322 167 20 35 990 4205 31740 152360 10915 24971 7 4890 18941 14283 84700 2488 2823 178 15375 539000 87500 14077 44850 82BM 12896 8 6214 12413 1750 ISM 8 2700 4785000 Potne BjAnau money nctlBS Tooey 825 mttm S09 S14 awwal 528 527 ocountrurte MFtmokdoee j B PremaWeek 625 !00 BIX PMrmfeie 5Q0 525 amueknd. adprted for conauol manuiHy: M saar 1 5 821 892 898 885 704 ar (jbar: aseidtl 4 880 6 75 821 891 7 07 B82S B moneh 192031 FML8 Coat at liaiOHMrtct: 46IB UI.MI1 FWktAlO yaw manaaaa oonwiaanna. 5825 B2B 128 4 85 4 85 B97B rnd. taoney market hand: aVarrSI Lynoti Ready Aeaets: evg fH: 4 ww 1 34V? 466 h4 Va - 13' XI 666 22' -- Va 4"? 00 727 64 22' ft - 1C00 2 16 'a Va X X -- 11 3 II ft 'Va ww 14 623'a TtmBlon14 ThnFlks 20 Ttirawlss XV? Thmoeln X ww 4V 13 513 TemBB 1 607 2123 TirniBA -- 45 500 50 238 3 -- ft tl 13 6 Va 5 590 44 .250 3X 23 11 455 718 PrpdLg TabMas 807 I 4 4 -- 2186 19 10V? 1.564 Potyeri -- 5'' -- Va 10 4.315 .25 10"? X 4V 10 1t 3X PsgGId 17 -- -- 566 27 795 22 -- - 3 - 15 2.578 977 --4.13 34' PsssnC 3Va 13 14 125 638 2288 -- 313 388 -- 500 -- 225 10.X 9' 13 504 9 504 5,749 -- 13 23 -- 1 TopBres TWA 10.50 B' 19 s 288 XI Orgnga PLC Bye TexBloteh ft -- 1325 34 Megallaa BWtroew - 25 -- 2.81 MOCgs .004152 NetMnca N 2aaujnd Ncnray Peru - 00 6595 306 2.656 17286 550 350 2678 -- 10 X 7.461 IB 11 47 Mark Manx 1 -- 34 21 Keens ft Orschms Gamisny Greece India aas 70M JTSCorp Jadyn Katdl 9V KieorVa .000967 2 18.502 12 V Peso 1Vi 15 IV 32 - CotorntM 39 12 t 5V? X IvsiCp anc 1 5 (.IN X -- V 7 .1200 19 6 75 161 IV? 5 Yuan 2.561 463 600 25H -- Tit .1 YZ e 7ft 777 .7297 .2 13 123 296 -- X 3537 -- 10 X 1,628 627 Dollar X X 50 9Va 1.018 50 1.245 Canada OWe China - 29 5 2.368 7.00 06 Pound SVj 2.677 -- 1.81 6V 363 Britain 1 46V? 44i? 7 12 11 .88 9605 15520 1.037 24' 2.573 19 20 intsrOlg tonLaesr -- ft anpCMn sdntrlns It 3 14 729 IdanUi ww X 11 7 IX 3 Foreign Exchange 1 6.850 525 544 770 2V -- Va 4 17 3 8 ftoyalOi RyisM BabsFst Bsltesren ww Ml 12't ftFPoai X 38 OeinlMiilt Oa 25 Money and Metals Market ww 225 -- 3,621 777 7 15 US 4.94 VLSI XsirCpa tl 14 ft Heenn HeocHI 163 -- 300 625 -- V XV? 1.5X 325 !" 6 IF 3 -- 1 18 32V? ortdCes28 15V 2343 6'1 4488 X 5.462 24V? 528 2 2 75 -- 3 -- Vi 32V? -- 1.891 ft 2.13 -- 613 - 5' ft ft ua saiiiaM 1125 -- 444 9 t 47 6V 22 5' anc 7.927 X' 3V X 394 UBBatBa 2 8 27 X 47V? 14 7 15 15 It -- X 2X7 It 950 42.505 X -- DaytonMn DWdss 2266 63 -- 6 11 2.949 1,329 WtrsSIp 14 21,325 -- 14.63 Cycoeigo 9.13 13V? 12' .88 25 12 Wortrps30 V 50 19.13 29 UgryOcka S 4 I -- 4.31 22 UtdCosFsX UBRoetsi05Vi -- 21.13 6 61 Cabin at 29 CsnyonRs 3 CsnlsnnT 35 - 8 27 Tysoe 14 US Dug UBOIcPn 45' MAMAS 29". 3V. Cablvsn .3700 4.50 5 40 6' 8 16 Blovslls CEFmkg EIPssoEn 15V? 29 - 9' BemeOold 18 14 TepnCs27 4.749 21 13 6V 15 WlaeCTs 41 18 Bald - 27 12 12 3"Va BATInd 2.X7 2974 Cross 32 11 7 CdU tewr 4X1 HowAIr ChaySott 43 4 224 125 739 -- 325 -- 163 -- 300 ft V 69"? -- 13 ww wthent wlnCAvrs -- 652 2Vi? 10' Vl ww 1.75 X 37 -- 10 24V? wtsoMFd 3" 21 4.332 -- 10 3.011 Andree 2.624 5 69 -- 37 5.441 9 ft 1.840 38 X -- 6.00 -- 109 20"? - XV? -- 3.13 -- 15 2 45 - X - Heeare 10' 50"? -- Va 7 7 2,640 WstsnFTi 34' 38 5.410 Vt? 24 - 325 - 4 -- Va 3 - 17 3Va 15 ww 3,679 1,841 3.199 Aaipnn 9 3860 100 900 2 X' 4,736 -- 2.627 2240 38 15V? 1.19 3,009 3.44 972 4V? IV 14 -- 47 10.44 17 3 2" .150 575 19 Hsrban 4,0 2 50 GldStsrR 9 3,008 4 GetctlGId ww 949 10 14 7 .tt 3,034 7 6V 547 6 2 TawoCaa 18 TewCoiaA22 833 t3' 16 TargGana .44 AmdM 6,931 .27 Va 4'. 2' to 4.323 4 2 3 19 38 24 631 --V 163 2339 541 GreyLne OnlGeia .X 5 9 V .25 V 5 X -- V 2 - 43 TCse ToceCes - 7 61 -- 1088 ww 7 14 2.652 6 12 1.645 543 3.125 ByetBtte XV? SystmSftsXV? ft 2252 -- B1 3,601 65,283 .34 12 5.13 5 100 15.25 MX 150 5 2.63 16.25 -- 10 Facta rntOa 26 Oncer 12 -- V I la Baaa NAVsee - 11 3V 6.75 24 15 3' 485 4 35 OjytCa OnAuto GA ft 7.M5 .18 6' 8' 1,677 GST Tea) ww 1.75 9'? u 2,359 5.M 1,762 4M ? 19 fnmia X -- -- S.M ww ww 12 5 1 4 17 X Oi 16 3V 25 7 AdirFlwt 596 8 55 25 SI T't 26 56 -- 6.13 4' 4V 9 ForstLb 523 15 X -- 1288 Oa Ijal 238 AltUvnga 46 -- 19 stHD -- AlplnOr - 67 3 imvto mmn 13 - BunOrd BurgeC wt 34V? 16 Actuated Alpheln BunMlcs -- 2766 AMC AlrWet SwaKTcs 37 47 n 25 9 V 2.717 44 19 16 WAMaB -- 1 3.095 9. J 28 BOOEN 18 2.379 Saasal Shelse BMass 8771 BIHWItistB t7 BtwSais 27 Sarykere 47V? - 3 546 25 VktnaOPs34 (V Nan 23 tnslena " 2 996 15' 4.047 trVseoLsn 16 13 -- 3277 Va 52 413 4,996 1 --225 2075 8 90 9 330 11240 1.25 338 4.13 -- 12 12 10 J 3.6XI6"M 2268 19 2.6XXV X' X' X -- B 37 2.713 trieor 22 23 -- 4,315 Va 4050 3 1 15 im BSiak tea 24 EnzoBI FAssFl GM H ARC - 8 12 1 16 37 -- Vl 23 6 19417 5 14 21 BtracD 5 21 X 125 Market AMEX aaaa asaa 2 3,354 Voreents X Vswotts 42' sne -- V 13 6 29 BtoWty 16' 6.409 25 BttlhstrM V 1200 17 84 X 11 ess -- 4901 1 1'flS 10 16 850 2.474 22 2481 2909 22V. - .M 1 24 -- Va 14V? 0 10 10 2 9039 16 X X 17 2.511 8.932 BO Bye Vl 32 250 tug 22 29.593 1781 6 3.565 V 10 . H WW 15 ;o Vi V 15 23"? 20 - 16V 42 Btlace 1 2.833 1 10 45 6,322 - .1400 8V? 13 100 Co Tttsnswtn30 21 Tracer Tmttras 27 TmBvtca 21 35052 15 11V? 1 13 4 56 9 - 1.91 -- IC a!Sns 3916 V. 6"? S -- 10 2 10.278 40 26 34 5V 10 206 12 8.744 25.753 19 -- 15 2X7 X ... 54 175 -- 344 544 15 8 3H Beaeer 1 13 13V? 3,031 3.558 - toes A 16 .. 3.457 IBV 16 6 X 988 586 2325 369 125 R 2225 M 6922 14 236B 6 tl XV? 38 7.696 5,003 -- - 9828 2.541 300 - 7V? 12.076 19 1 24 88 -- 19 5 2.715 ww 7 3.995 8.882 2038 219 28 -- Vi n X -- 10 11 26 -- 1763 3 15V? 3.145 713 -- 369 -- 600 -- 200 X RagCKie 4.827 ,163 -- 3385 1125 -- PteaiTa -- Va 735C22V 2418 4' -- 125 11V? Sssrte TCA 1 1 2 5.720 50 - -- 4221 27 9.085 5' 9 22 9 13274 55 6 3.150 4.962 569 26 X X 1 2Va 9.293 73V 3.846 24 24 2' 5.1X X 14 135 SloinMrt in 4216 aiarTc 40.643 -- 88 X X 87 20 3.61 - 06 2.247 137 3.322 2263 .3650 PUttyet 4,442 4.75 12 4.659 11,050 23 5 .281 12 8 X' 14 24 21 X Psydue X PhyCpt TV Bymnte 1713 10V? .25 14 00 5.X 6 39 25' 19 X Bytwaa -- 2 amTetie52 araainta 6 Sartnertt 31 PhyCere 41 P1iraSele27V? 17 7 45.81 12 29 3.937 12i 13' 4' 16 4251 -- 2X3 -- 4 2' 1088 13 X 15,032 -- 1086 12 16 Broa 1.13 16' 12 1463 600 4 B1 6 - 17V? 1.X 59' FaetorB 111 24 00 -- 33 .13 1463 PQR 6 10 2.421 7.470 7 25 47 r 47.445 23 7,959 12 18' 6 6,329 16 - 3,900 1063 4V 12 88 -- 1000 RantOrg 9285 XV) -- Nsaya 6' RetrBaas aadcers ww 5"!1Va rt 5' 9 12 4.927 .89 X -- 15 9V 12 13 12V? 37 675 -- 1613 3.815 34 6.827 RTeeai -- 171 13 MSI 1 14 11 79 41 - , 6 137 a W . 5.75 PUInClee 2761 63 ssnral B3 4'4 14 63 6 ww X 17 17 21 29 Orthlcge Ostsotch OutstSlk OltdHlts 800 BPMs 6 870 X X 7 1 5.3X 14 m mucn winsim -- 7.75 42V 43V? X X RMHTsIa 16 41 40 22 45.596 3,446 2.214 X 3250 -- 17 1525 68Vt 463 963 Jtl 29 5V? 11 5.383 10.464 413 9.717 -- 2X 3.774 X 13250 ww 34V( 16 3457 23 63 CvamnH WW 13 825 9 Ouetsy 14 -- Vi -- 54V! 30 27 29 23 a 6.137 5,890 44 5 2.569 1 13.63 35 26 2413 -- 6 10 1 -- 1 X 3 X25 11 t M 17 14 19 -- 4 20 53 61 -- Vl 16 3413 24 61 X 42 71V? MedlFlan 5X1 2 441 3162 4424 - 7 13.424 ua aaa BtHcnVI Botttoy SorrEs Spectra Vl OregMI Ofltwdon 16 " -- 15 Orsdss 34. 10 4,226 40V 2.589 14 21 9 PnABat 31.5X Baj - 2.420 16V? PsasrMd lad 38 3.061 19 16 PCSvc PFFBcps 12 29 Ptlket PedtCB 99V? PsglneHe29 FUrTchs 79 Will 11.667 825 3363 43 14V? 27 -- OptwC 81 -- -- 1388 OptdDets atnOM X' PatsMartsX' 5.584 X 12 Borrtgo 24 31 31V? Peopetle " X 17 Va 2271 4420 15.285 15V4 56 - 24V 43 Ma Modoph 4 508 - 5'1 5538 McAtsss a "1 t -- 8.411 .1300 26890 1825 4.005 3 75 14 27 'a ! 2.549 10 27 2 63 11 tKereriEl 22 6 2,340 22 8C508 24Vs 3.667 25 726 X 5' 12 Is Microchip 9' 20 6.252 17 50 7 458 6951 3107 8.643 -- 313 2 927 .1706 11397 -- 725 6008 -- -- Vl 2 425 30 MNO Va Va ' - 35 32V? 14 13 -- 21 XV l .1 9 28 70 I 15 5346 2639 825 2687 .23 50 22964 68 7 eg 3 2 15 Jaytssfc 4 20 HeTTTdiaXW Haugics NyprBil 30 2 JetFeet ww 3 i8616a-- -- JKL 1694 -- 461 813 5000 .950 --6 75 -- 1SX 3 347 NCIA 3 OskTcris ObjOtta OejSysn Octets - 13' -- 1 -- . ww -- 1 17 LneSSdl WW X 25 31 7 16 5,619 4,958 4.262 5.296 6' 11V? 3' 9.75 146.903 9 X' 2780 -- us 1 5.058 25 -- 46 MemeHn 3499 2.344 - 2 -- 313 27 11 S 18' 21 513 2.602 27 6 ,25 1 31 16 ww -- 1 10 .13 NertM 40 22' 6126 .75 -- Va 13646 6.4W 9 11 -- V 7.06 X 42 i 1 1000 181 -- 7 -- 4.13 X't l 7,109 55 s MVBIat 33 1 188 6 MarOrl 4 467 6? 11 4 4 807 -- 302'4S8"'1"s 47 4 75 -- 31.94 2694 3246 1025 3 97 69 V 278 18"s 350 25358 6 925 2 396 16 -13 933 8 6 289 4.152 272 2.782 6' s 13 62.7X . .5 50 15 ape Gantuitre X'l GnSenjn24Vi Osnesie 26 Gwuyaii X'l 14 Ooetl 40.25 3 2 10 10 7 8 X Wm sne 59 26921 4 061 12 9 OeteJOiO - 2.513 661 2 617 18 Geeoiiieee27 14 300 -- 5006 X r 2.678 6 5 6 -- Va -- -- X 138 50 QTtnars Oendrlg OaranBl s 4" -- 13.44 -- 2.75 Lsndrrs latbcs 37' GMIB 20' 31 19 6 ww 5.013 7 10 81 ww 625 -- 21 13' 20 WW 6 Iomega -- 4 9 43 3161 12' 188 363 36 27 43 Intuit mCH Urn 53' 5.283 -- 14 Intvolco Saas 16.703 11 anc -- t -- i - 69 Intel -- IV 0( 4 -- 2.13 ntslFJ sne -- a u 4.710 2 X 1 James) 16 Vs 76 3165 3210 6"? 16 31 9 X i 268 14 NSOe Va 13 250 Basal 7 - - 2 75 InglMkt GHI ttyast 16a 35.360 1.774 23 101 12' 4.335 44111-1- IX 2263 X CTOraa 13 9 263 .900 469 -- 813 -- - .Ve 2.857 7.015 16' 4222 40 2 354 3''" -- 325 8388 11 567 14.91125' 9 ErtcTel 90 I5"s 24 19 304 294 X' 5.432 itoyr titfOv SSI .3163 47 B47B 6.910 43) 3 2 2.370 S 9 EFlie 4522 2698 X 22 1.641 994 .3250 12X 1325 -- 19 2.566 1 21' X 1763 It ' 4.592 'a 29 31 S'VS 11 1a 40 B -- 44 40 rt 32' ens - 17 3.647 EwAit 16 28 3.376 2220 -- 15 11 2463 - 1050 20 OUsyrs -- 10V? 8 27 19 43 GtJ 10' 16 15 6.451 31 63 6 m t 1Vs 40' 28 DellCpts OiwaM ForaByee 16 .394 .1563 .13 50 -- 2 22 24 21 'n 2 59 ? 5 667 12 8 - 2.673 16 58 Tone -- .26 42 anna Bar iri 64 AersSy Aawaaat t 24 -- 2 s ua 8 EglHnt EchoStar DsvetB 31 EISM ES8Teclin39 - 23 975 it lautrn Bssatnn MeNat mtornu 22 DtsDliMin55 Dartres - -- ds 8 saa - EinetnKn 15 OeroFHo 5 00 3 Oa 6 825 25413 X -- "a 4 63 8 7X 41 9 275 2.769 f'a 12 2544 3 765 X"? 4 11 .11 13 2 348 23 .1 23 2 4850 40,612 83 -- 24 50 22572 11 6 1 8 963 2.874 19 14? 4 34 3061 5Va -- X 13 3 8.855 4 -- 350 2700 2 anc 17 688 2490 27 13 1 2263 2718 40 -19 306 3634 26' -- 263 13 6830 13 -- 1 ww 6's -- '00 3639 16 1825 8635 25 6 2 75 12 Va 2555 27 51 DonBrdgs 7 OilPontPnX'l V 375 600 713 -- 888 2 25 -- 2845 u 21 64 Dents -- 14 X 2X 19 naiieji 31.969 DEF DSC Dlsersst 2 -- 11V? DtBdest DgrlSol 27 2H -- 45 -- 1 7 21 Cynwrn CrrtiCp DigMW - 12 MS $5 AitBeet AmaFk -- 12 CrssDeeh 2.399 42 13 X X CrssCpt v"s Alnleai -- - 57V.1a AMWsts 26'. V? 6 3.559 8.664 "? ' ' 4" 5651 297 AdBaias20 AOreel t0'4 2.214 35 75 Adtran 16 12 19 61 74 40' 57 4509 10 2 54 -- 5' 36 23' 25 12 CaiptHlO 10 111 6054 16.497 5 46' CmatS. Coaners 13 5.241 888 6X 15 X 38 23 Compuwr 1 Cmaeai X -- 4 75 CmpPr Oaj 4025 -- 369 2 -- 2 1738 150 168 7V? 588 t5'4 .2625 4 6W Mliealja ADC Tel Alwcsnn ' mOf ABC jnyoaj 6 13 CmpeSns35V? 1HU II kaa J' - Market NASDAQ Baaa ua 819 - |