OCR Text |
Show THE DAILY HERALD, Provo, Huh, Wednesday, September 2, 1998 Page B6 FINANCIAL MARKETS NYSE Most Active ($1 ; Name Amex Most Active or more) (00) Last Cho 223857 2971V Compaq AmOnlne 89269 85 3VM .Lucent s 164743 7V 78 -- 1 Travelrss 160694 43 2Vs 156982 33Vm ;Boeing Name Vol Vol(00) Last Chg 247485100V 4Va 26323 34'VmIis 9 20578 58 SPMd 18029 DJIADiam 17603 Gainers Hamt RoylApl 4' 1 6' 1: 7V1n CtrCCar "ABkNHoln TV Coeurpf emChA ' lVw 783 Crm Name 65.0 31.9 ViactE 282 277 StrlrwtrM 1 6T S62Sfei CotLb Prolong n letionn e'w-B- Losers fa UiuCaptln Oa Labrfldys 17 T Chg --4 -- 17.1 -- 2 -- 153 Rfcognen TmoVsn n EssxBc 3 4 0 -- 14 to 'to -- 17.7 3' -- 16.7 -- 15.8 -- 14.3 AbieTel - - 3 PLCSys Advanced 1,221 Declined 323 313 "Unchanged Total issues 347 3.585 Total Unchanged issues 779 13 Highs rekiclelaMat(tadino YTD Percent Crw -- 434 12Vj -- 5 2Vi6 9to --42.4 --2V -- 41.5 -- 2V4 -- 30.3 Ito -- -- Unchanged issues 28.1 178 Volume Volume 73,491,940 ma um j m0 ABC ACELMl m 43 CIH 29 ES0 RAC 20 58 27 TT I wdl MUSH! 55VI 21 36'H IIVl 65 52 2t 3 1 H't 8.128 -- 1286 1463 27.826 56 -- &13 12.082 -- 50 31 t71 35957 363 23983 35VJ -- 7.94 10266" 2 61 90 14.81 55.468 4 20 11 06 13631 42 31 256 28.175 Chubb It CoaCE -- 2.94 3.537 AmOlHw 1140V! 32 3975189.269 72 -- AmSW a'JP i 19 8.56 24.696 29 7.50 17.737 47 4.25 26HI Aiilwn ActiOn S3 36' 481 23"! 14' 86 56 AstliA 22' 13' Aliflich 87 AtloOl 3.238 -- 38 23 42.590 4.50 19.120 45 12Vj a.61 15.804 3 49 18 -- 24.56 22.130 I9V 65 34 -- .63 61V: 6Bot59" 35 136" BamNW 73 -- 39.31 88 18,253 14 702 127 -- 5.31 25.812 3' -- 2.00 19.749 43 5.44 15 482 55' 2 1 46 22 BjmcQ25 'lMI 7V; 62:" 9.75 15.882 37 21 13.88 18.316 37 38'5 -- 2.06 31.606 7343S' 950 BellAtll 53 BKISo 33" 18VJ 10.38 BHt84000418001540000 Besl8uyi54'H 9Vi 23.50 BfSltdtl SO1 44 2.25 BergEII OflllStl 7 17V -- 1.44 Bcemj Soidm 41 16 -- 1000 73 17 53297' Brtflsc CBS 36 10.984 21 7V4 75 18" 2 1' 8.692 30V! 219 43.334 t 75 5.178 162 350 900 33640 23 --- CVSCpl 47 27 CabHra 36' 6 -- 7.75 4 41 la mnc Mi) U Oj 43 17 AACT 16 -- 16 3' A5MUttll53' AccmHB 10 Acclaim 81 20 Aitorjtjc 54' AdobeSy AdvfCm 53' 24'. -- 1363 44 6 -- 23.13 AdHtlhC 28' 1" Agoum 56V: 19V. AgriE 294 -- Aferm 27 AWCap AJdlVste 29' 31 3 21 10 14 6278 11 14''. -- 4.38 12.88218's'- -- .44 13' 49 83 7.933 11 5.689 38"l 5.550 34 22' Xt 8 19 44: 79 14 4 1 12''. 13'l 39 30' -- 1.19 8.716 -- 5.75 5,541 49 199 7.13 869 9.529 15 13 6.204 938 10.788 181 9963 -- 22 13 ApfC 13 12 21.00 ArpMiee 26 16' 244 400 288 281 .1356 53 24 ApldMltl ArkBeil 12 ArtVasei 18' Ascend 22 56' Asloritf AsyTch47S' AlHome ST. 63 AttiHl 39 Aulodeak 51' AwfTcll 47 Avirort -- 1275 35 10s -- 1981 -- 11 50 5.202 17.195 35s 6 23 2.31 6.110 138 6.165 58 27 1381 Baant 55 28 -- BncGafiC 29' 10 B'oP)anri32!s 14 30 59 B.omet 34 20' BiosDite BoslnCMl 17 3 -- 1.88 CFSBnn CMGMl 12 91 8 8 CNST 74 19V 44 CilDlut CarobTch CirGrpI 40 12 58 30 39 Cmeysl Ci'gent 19 Ce'M 14 Cftari 251 2688 .1363 1225 -- 525 7.422 6 25.282 9 6.212 7.769 43 20.250 36 12 !' 11 319 -- 244 -- 275 2138 -- 113 11.346 5 - SV-- V .25 14,238 33 75 1559 14 5 25 6V -- 5 53 27 CerGer 40 13 -- 11 8 4 16 -- 32 18 21 218 738 31 14V, 26 47 26 54 34 17 6V 105 45 citmsji 7J 31 S.510 5.888 6,783 Ji.so 11,107 19 1 H),357 7.M1 llVeJVa 54,498 33 15 (t 35 7.099 M 1605 11M1 -1 1272 34 25 372.993 .1275 EMCl 6.V1 90 63 1 8.952 42' 12.979 32 S 1525 -- 1889 67.835 9V nc 2673 79 rnco 47V.36 -- 5.31 25 9.621 26'1V HBtgll 100 -- 713 231 23': 16.10919' 21 75 76.467 -- 5.56 7.787 15' 35.44 11.930 19 38 20.687 3124v Et)innm4826 8PlEni38'!24a Eton 76 EDS 50'29 '2 11.460 30' -- 22 23 84 341 10.824 238 6.00 625 22 12 75 5335 -- 17.50 9.949 4 Conrrl60' 26 Cement 57 ConcMnod39 30 -- 25 5 1" ConPort 18 Com 8 CoreCpj 43 29' -- 50 -- 2 -- 5 CybrCstt Cyrdoosi 3 -- 7 950 48 Cytyc 30 9 7 n 3' 23' 8 6.609 322 8.571 12 5.042 7 13 35" Oanki 7 --- 50 49 5425 3 8.0U 30 7,057 24 3X 200 26 EglHrd ErmHrrks -- 29' EinatnN 1r 57'29 5 7' era 57' Encad 40' Envoy 55 EncTdl EttcSy Eicrrch 69' Erolei 55 -- j 12 34 24' FaroTcfin 44' 24.671 7 . 7.819 20 .1 531 82.39823 6.201 9.00 82.328 919 FMMnl 58' RtnThnl 67 29 38' Rtotant 321 RfrlJni 31' PSacCpi 26 FcSMil 32 Faanrt 49 7 9235 -- 1.00 11.478 3.041 9 14.076 9.233 -- 175 7.829 8 14 25 7 6' 11 FclioA 11' 26 FonSyi 7 6.959 6 23 32 WTrin Gimlr 46'f 17 -- 13.38 5 108 71 -- 1000 10 00 18 875 Uail 2 " 15' I 41U 2V 19Vi 10 18 14 25 17.151 38 30.705 -- 11.50 6173 -- VI 6.035 13 950 -- 738 400 -- KI44 13 6 OamTMIl' 4 6 HatrPca M 1 MMCPP 81 22 -- est .700 -- 125 MmW 9J HuaMak 35 MrtCMH.rvil 15 22 I w.,fc'Asaj' -- 125 -- 738 IM bmM 3 131' .1 6 24 14 13 -- 53 5 453 71. 41 1 205 2 IM 25.540 1 8 IMS 17 .4 087 6.874 25 2 2V 4 55 - 20 6"-- V 25 J m 97M dt IMt Mt4W 2t.H4 52 1311 31 I 5704 10M 101,104 MNO 1 7 -- V. 40 IM 34 12 M JV. -- 174 427M 14 125 9 7 M 5M 122V 11 41 M 41 1221 30M MM . 21 7 MM M -- .MM 9 2 M MM 7JM -- 7M M Am 5 3V 13ltt) ! I 114 W 67 14. Va H 4 444 M4M ItVMIta . 2t 12 4 9219" 22JM 43 .11 UM4M 628 -- MM 7 V4M O.MI 11) 22 4k IV 41 90 M 11 131 4JI 1 W IV M I Ml MM t1. M kMt 1 Mltl 4'r 1 f 1 OlmAt 91.1 11 12 IMA .H 7 ) 13524 PMaTM 31 PaiMtal 96' 16 .44 6.336 883 6.058 44 24 4 a 3.81 -- 1038 95 631 -- 500 15 -- 2 tM 411t 12 463 21 -- 16 13 4 8 it 3V, M PaTana12V, 2 PMTt 14V 11 5 2' (11 l PmT 36 t IV Pnainii PlM PwaMa 42 MM QMNM71V a OmMbb 7 21 IM -- IM 12 16 -- -- 4311' -- PMBkM 11 MMM 23 4M 19 12 -- 7 263 -- 14.19 MajMa MaMM M Maait MaMM MaMM 8 M MV VIMl M m Am ' IV -- 1- -' -- 11 -- -- tt M. -- -- 450 va 771 21 h 11 -- R Va -- 1 11 22V. 5870 23 1192047V 12' 1341 ia HTM 11 tCJ4725" Vs - 49528 14 7 ir -- 1177 It a 1225 123) 31 12 1 Km 5t22 IN MB) 511 24 -- I 1184 331 1181 1 11 9 2 M -- 29.44 5231 100 -- 2031 -- UM 1.08 -- UUMl91 M 6 -- 1811 TJ91 4M 148 WPaajtt 4921V IMMMa 39 TV -- a 90 II37V 6 4 1 - 38V-- 21V. .V 1 11 294 12 91 MMl MaCaasBM 11 250 H. N9 11 tf 27 41 1 4a 42 600 22220 125M -- 2213 38 -- 34 -- 212 J0 -- 288 719 -- -- 1925 4M .14 89 2097 27V 15 -- 1151 2433 13 21.. 8 800 2501 22 K 89 54' 34 40 52 25 4044 til 2511 -- MM --550 til 131 31 15 1 40 -- 8 3" 8 434 21 10 .94 a 1.887 3 .1.19 1345 3 -- IM 1302 MTM -- 29 MM 18 1 29V. IH7. ClMllll OwTck 11 1,175 1387 3V 419 2 48 15 1 8 4 1 17 611 2 719 1 3 -- 148 11.42 5 41 1 M -- MMM 8 -- 11.94 791 26V 5 .94 7 5 4M 2425 21T 7"-1.70 5" 187 5" 20 t IV 8 42 MM n IV 19 -- I -- 20 1.413 8 17,603 B 156 .108 4M 26.323 14 -- 1 I'57 IMUa a UMTM 1 111' 41 PMC 15 V 19 V 844 41 -- 10 -- 4 11 0mjii97 Plitfl 8 -- 1 4 -- 1471 TV I 7,494 739 44 904 1.019 MS 9,407 9,805 10,929 Me19v 6V 5.82 I , Mltua 17,195 18V. M 351 tUB -- Mil Ma 431 KJM 121 MB TMMafMM' SVlV- M M 7S7 IVa aax UM 11M I 71 UM -C SJ UM 9615-ia7- 5 9 M 30 M 24 ft; -- fV.,' -- 2jai7n.T 11 K 23. 4M 42 8 MAI 71 74 9J2 M -- 11 --2 2231 71208 .11M MMaM538 MaMM -- 24 M MMkcStV 32 1151 5.N -- I2M 3644 6271 MM 12V. 31 49 24 MMMS 7 -- MM -- IWtettV MM 23 531 41304 .1 10! 98 14 MM 3Va 194 -- 20 0.t 11 -- 11.00 MBMai3t22 MMi3t 17 90321 7B 19 I 50 T M.1M 800 25V.19. MSja - 27.10944 .10.44 27 394Vi 30 aa) " 32.!, - -- 9025 M V 10MHV-T- --- 7 14 ra -- 1 23 1 75 17JM 22 -- UM 17AM 15 --1 .1744 ft 19.53061V YZ 4 Fta a20V 12 11 444 2322S m0 9 aac 48 9,48 I 48 1M 1.48 Ml 48 238 IV 48247.4KM0V4Ve 48 oa5Ml I 9 4 t 53V. 73 130" 15 90 93 20 58 4 714 1353 15 -- 1894 13 8 HMM 28 14 TM 15 1 8 TuMM UTIEai m M HMM t 8 IMeJM 13 WON 9V. -- V VMM 30 44 WMMC 1Va 4" .V. 13 1.18 84 MM 2 -- 4 48 48 8 -- 1 S5 81 .1719 15V. 11 41 t 7 1 1171 7K 75 - 2V-- 8 M 1 4C 11 am- -; 57 8571 M 4, 1 M8 288 I 15 V 14 18 14 4 M 15 1453 IVa 118 11M 5 8 70 28 MMT 9 181 15Va IM 48 -- m a mmm 2 35 IVa 867 7.8 --- 4 mJt IV IMM 2 475 118 -- 1M35' TlirSaM M 2IV.(V 48 18 9 14 Mj 47 -- 1131 2V IM MMM 857 8 119 fj 24 la. t K 18 428 18 l.481SV 4 -- , 41. 12.. MM 3 -- 81 1 MHM t 48 183 23 13 444 112 41 MtMat 25 113 MBW 1.84 V t5 5V 48 M1V 9.072 IVa earl 1371 22 10 7X4 856 .11 11111 75 38 3 IV. 9 MET 15 MMM 155728V. 1.433 90 21 W MBM12at 4 IV. 41 7.8 127 W .41 1 MSalaPMlV 444 48 225 48 544 9 MCMI10 118 -- 1075 44V21 34".1 1 Mnai V 558 IV 7 MC vwx 41 2 959 IMC UNC M13 30V IV MMMM -- V 7.143 .01 - -- M 100 UMOl MM MM 13 -- 11.M UMMll4210t Va 8" a uc ; IM M M UMM 44V.17V. UtMl 30 13 1,762 4 849 13' 1.036 t 48 3 419 9' 880 -- .0) -- m M M .? H 1 a yaxiguMC 3V. 1 44834V 298 1 41 1.051 350 S 2 125 25 .1.8 24 18 4917 ) It UNC KAOE 9 15 M m uac -- a in uc us IMC 12 711 78 - 38 6 IV 10V 1 78" 41 12 12 19 I.5H) -- 1150 18 48 12 tO. 1 28 74 49 "MC 733 4.11 T'2V M -8 18 6 4 9 3.00 48 2 taCt21 7 I 18 M8 250 13 3 I' I 3 a -- SM 44 .V. 4 V, 11 uw it 9WIT 41 1.495 H a i 1.44 -- UNC . 9 1473 1463 t m 122t40ali tin i unc 4 2 t .M - iu07 V -- 36 50 .8 -- 25 12 5 3V um 1 78 a m MO 7 -- 1,4842 5V m unc KACN 4i IIS 35. 158 uc i w. 1 413 1 an 14 308 -- 01 ii ! 663I3V..V 1237 2436 9) 8youBiioSlMclrjrmuluallundlo 1 14(321 413 1 3 1 M IV 11 Va M CMSMII 1 OmC 25' DJMDM93 444 40 -- 2 1.382 463 3 7 MM 17 118 8 22 828 7402 48 6 41 88 8 11 401 II ntCa MIMIM 0 4.8 238 3V. .V M 4" 1 4Vt 2211 -- 23 V .118 .128 2 2 11 4 .31 CKNMpmVt7 II M 12 19 19 882 -- 1211 il 8 COO 1.025 139 9 9V. 9 43 S 149 1 53 25 -- 1525 in 4M IN 2tiv 27 37 -- 1 15 24.131 121 11 mi WkAt 8 S3 M OM -- 31 20,196 IM 17 oner foGs a2 -- --- LocOTSlqcks 40' -- 1206 5 42 4V..V. 11 18.772 - ouraMry,rwiicoiKIBiaMBlK 91 7.538 -- V 154 169 R caw cum 119 20.043 1 125 24.5M41'V1 --2236 16.705 -- 1544 17202 650 27.282 2Dt2W -- 194 12 1938 95 27 V 63 -- 43 90 2 at -- IM 1071 10 2231 71208 (1 N 17 SWK I. 11 73 5 44 4 MM 2v- 1M4 -- 1208 6 M 40.4k 1 1847 27 1421 4 63 11V 15 o 19 WC M.M IV m ax um 792I IV 1IV.V 444 171 -- 88J7V 25.151 10.175 131 40 30" - 2'.V 2.441 -- 1219 11 116 5.75 UIMMM7V2a 82 -- 10.31 5 1.459 4486 -- 4.94 48 WnM13 17 IMM It 1 12 tS 1 71 81.011 113 MM 25 55 UMMCt 12 taw -- 1 -- Va 4 9 15V IM) - 795 13 28 49 UDmM MiMua 103 30 36a24V I mt 16 711 MMlM 8637V UNcMj 27 IV 14279 -- 1013 12 9 79W1V. 479 228 4 50 3t22V .V 6'-- va . 51' 1104 275 92404 70 17' 22V V - 59 151 UCa 853 8 7,88313' -- 191 13 1280 3 UUUM 4T.20V, UMSrcEnlBV. 12 1 16 189 172 -- 6M .1144 5 75 4.75 t94 8 Mai Ja MM!!,U0 a UMCa 14.180 567 1598 16M .Va 20 281 mxo, mnmim,.., 2M HUB M1Va MVTHii oaa 10".. W 146 11 At 10 t24 CNOE 25 IOVwIV 22 12 97 7 24.377 MM 525 -- 183 M4 56.167 7.579 85 38 uimhi 1 25 49 22 USJOMl 95 1l -- 27 14'2 21.525 30 MC OK 8Vi.t -- 1688 w 4 120 --461 -- 2SIV UTTaC 33 27.901 63 ParaUi 1 4 -- t 7 MB M8lat?0Vl3Va 1 IM til 4 n 481 l"- 413 1553 .44 732 3V- 15 i , . . ; 35 -- 1 Va 4 tt MM a M m Foreign Exchange 1 5V 4' 1 1 11 7.V 8 Cmancy Auatrto ScnMng Franc Mgm 1 t Couryrn AltM AiartM USiEoar Im Pre. 1 MM 1.7229 1.78S2 ,0612 .0804 12.311 12.432 0277 8659 0274 SM 36.07 1.1M3 M2 15S5 47355 BMaii Pom) OMar CUM PM .1708 9- -1 7' 1.V - -- hm 148 -- MM tUMtOVMM 17M0 11,171 -- 43 4M 41 IB 4M .31 411 Hong M TmH 1 8 41 19 8 8 4 139220 41 118T V4V M MM 4 1 1579 41 7.18 1 8 UJ4tr4lV -- in 41 1 1791 vut 8UM M1H UM i.va M47llltw.1V MM WMA m AW litre n iaja TM im-- 4 t m ItaVa MJM 441 III tntMiv 5M .9717 .009900 0048 Mai Man! MM MW .0231 14271 SM4 Lrt 241 MMl VMl MMM NrM 9005 7 .87111 23M M Mjsot MMMM NM Pani - MaM PMM ., PartMl MM MMMM MM M.MM MMM MM MMM ZfM. TMM MMM MM MM IMMI M) . 1825 JMt 170 80900 Ml MO M 110000 17T7I MM 1.T7M .1144 M1M ' MMM1 MM MM? M8T ,Mj 4W ,1M Mm ; Mm 0, Mt MH7 IM t ' , .,' MT 18 lOStl 7170 ' 28 442 4144 --; ',- 1 i ',4 tin Hm HM ,. T4MM 110 u lot U1 Mi Ml M 104 18 " MS 411 MM 17M MM UM VMM IM MM M8 411 art tm MM 4M 4M 1.TT8 14710 NOOMMMMT ieMM ! V3.MW MMM a a M IM mm , ; MM i r US mo 171 8 (JMI f : PMaiaaM M0 Ml : IMM MMM M. MM Tea M ' 124M0 VMM MUM ax. Money Rates 140.8 1481 MT MM. ', MMM , MM --M ' M4 "MMJM, ,., IMMI " .1071 M PMa - tar34.0t435TJJ0g 81700 177 ITO .MM Siw44MHaiaHaiimMaMM). 4900 IW3 1 1.7565 1798 tin T.7M 1 mmmrnt 5794 3M70 - . . 30900 774S5 3 764 Mr M Mm PM 17353 1545 1717.20 028 MM MB Ml - Si2417tcna) $828 .7127 PM MMr 1375 50 : .7004 l MM EarA Tub. .5956 42490 33M 02 MM PM 183 2273 4258 M7 laaaon 1.5700 10800 .1271 , 2Sae 47435 12799 294 41 MeaM 1 lean pm CPM - 78 CM M M, N. V. MM M Tu. 848 2237 .100301 447 OoMr ' 1J75.50 67070 1545 531250 1SSM 17493 30080 27470 A07109 ' 04 QuMar M2MM .121 1044 023S 14032 25M 000675 291 Purt - .170 POM Me 0847 .00018 .003927 OoM, Mr .141 .047 9MS 1200 120 .000727 ' .1491 Ntrngaiy MaMM m t-- Ita; SM O210t .1208 Dwaai OfWO 170 J87 Will Franc Ma MM 1.0001 1.1773 .00018 1Mt AAaianuai -- 61 JSSS ClM Maa Oanan Spot Metals MVOmm.SMiicainMnMarMTIai. .6104 ben 48 tVlv 1.0001 .000727 2H 187 43Vl.1V, parUSt Pan FM Oanmart DomwanPap Ecu Cur lasl MW DrJar Pan Kma Pan IM 1.18 181 2t 4M 1287 M 471 818 1 M ncnav end Mstcls Mcritct 1lV.2Ve U840ia.V M 32 Yu km wtaya few M 58 1782 CotomOit Y2-t- M 1 CUM 1 tiva 14.0M 9 HMEXMzrtet 4 41 4V, 41 4a taiir airv m it M iim 1 - 11.863 10' 434012"9a I 41 MM Mm 26' 4 11 2.48 --20.36 --14.01 5 06 12 M2N 572V TaMMi 71 39 5 89 30490 50 9 TnUl 4434V 191 173M 42 44 It 27 90 12071 MVl 1 52 33 225 125 MV 10051 2100 9274 S3 2 -91 V 21 -1113 Tun 11.15221" TruMi27 it --400 8.545 17 --1 -38V!1V ToyMJ 12M 14,373 6V -- V. TimMM 10 241 --2356 H056 24 TiMall 79 42 -- 1050180.894 43 .1 Tneanen 40 25V. .1090 N .W39V 2 '1' -- 179 10.71711V TrlEt m 34 .101 28321 56' TmM --2950 10, 109 101 57 UM 1 I. 124 11,179 1 MR M 17 17 5 I 25 -- 1775 11 10 96V Tataa 5 26 HON 94 762 1121 -- 71 29 W.547 451 4JJ -- 4 MMJ -- 58 KM 29.11M 11M4TV4 41 MA SMmai 34V-i- iT 21 t54V - 92 S3 87 13286 46 32404 4.46025V 108.419 -- 2 -- 27V.20V 462a 1tV1V 45 .81 TsMka TaMM 191l 10.086 1 7271 1493 10V 1 41,402 15 24 immtHWt 9 91 741 6 7 47 25 -- 1025 11 0 46 .1190 M a 25 6 90 2068 21 213 23426 -- 594 9.057 7V250 15.713 1t'1V 808 16,52766" -- 22 50 20 832 35 52 -- Va 819 20433 5121',- 53 34V. It 1 388 il 17 tJtqrMtlM - 11 VWX 36" a 90 10 4N 175M14'Va UMMmM8M IVa Mfef 11 lta 50 1 4M 7118 2SV1 -- 11 M 728 10 -- 138 178 II 1 Kit 7 12 1 40 2.70 -- 1038 3.00 3.46 . 7 31 MM 4 11 1 40 23 15 22 ORIM 28'18" 30 11686 8.103 18 twr 1 21 JL.M! 123 22 la 8 1 1 7M 299 10.15 t.Va 633 SIV.40'. tal MoC V -- IM .44 28 76 .V. .V 88 418 taMMl22 lVa 400 5 I0M 2 7M. m 9 - 450 .13 50 9 1 -- iM -- 23 14 -- 1175 28 Oaaaart 1Va 22 5.44 48 1 8 159 MBit - 1.777 24 45 MrtM aMMn 83819VVa 631 8.329 -- II 56 1371 2 4--1 1714 ITyMl 22 -- 25 um .1 28 5.43 92411 I r Ml J 5275 83 USAPMa - i. 3.t2 22 11,748 13V 48 Uttprai At . -- 7261 411 39 IMu 444 220839V 263 1168 16 t 51 24 1 -- 1.02 14817 41 m --71 8354 174 41V 35 tOtdat TnMrtM49 11,81 5371 .72 450 283 106 2744 IV a Va -- 15.44 ... V 5 11 aMariS: Naa 78 1 38 10 4 45 28 12 36 V rr 4M 33 TNrTdl - V 11 431 2511V THMNv mm) i7Q 713 11 Man m 1M ta 48 41 12110 24 17 lOMtrv, .V 4M M7142VW1H -- 11 47 17 47 10M MM M M 1147 M 37 111M 11387 W.5M 15,767 44 1 4-- 44 4.44 M TCAUI. TltTCMl22 48 1 12V1Va 17 75 1712 M .1M 19 4 12 7.024 471 51 UUMti 11.437 t 67 0 - 15 10,775 10V 21379 32V 23 24 98V2Va 12 747 20V 5890 1319 10.58 14 23 75 TMhl 7.fa 275 TNOl a t' I7M10VVa . 11,067irv J M .8 27 37 74V tMCac IMrTMl TJX - IT 11 M 1,18 39 IMT 15.22212' 471 USC4cPn30V 90 -- M Mil 5 117 1 111 7.409 -- 48 4.71 IMM Tm 2901 1V lini' - 8V2V. 1 41 7224 11.301 1 163 -- 200 -- 238 225 2921. TCIV list I3M 45 - M179 15251 M V 13 913 --106 -- 11M M M aj . 20'1V 5 -- 1147 1 12 1717 -- 1800 11 17 22 5.535 3 SOM 8 48 30 a 1Va 8 53N 29' 6.136 2 1921 411 is 19 1 7Va 1 90 5410 54.08 4M 3 25" 1 - mimik 14 TmnMi J59J2".4V 2337 . 16' a 52V TacMMa J 4V 14287 158 M IMa 15.622 -- 2 V 8 41 M IM b MMl -- -V 411 95 TV 29V, M 11 MaUaaSiWl MM MiMM 47 1 MMMWl91 11 1117 74 47 MMM MMl a 725 -- iv Ma 78 31 0mIi3317 PXMOJt 30 MMCMl 25 419 294 4 91 1 10 100 419 411 Jf ti TAVATca 61 5 11.808 19 sanMTs 20V1 6104 -- 43 llKaH7 74 a 35 laaaTt -- 6V1V 17 2150 6.744 M 1093 -- 1 I4.4it 444 5.980 1 1 -- 17 25 20 22 -- I 33 II 1 12 5.497 149 a MarTaaa37 4 43 15070 58 -- 93 49 I.M12t"1a 48 16.095 18IVa 400 H2Va 400 Maaai 33IVs 18 36.018 t 1 -- 1 4Vt 75 Mopi 1.83 - 7 IVsVa 21 020 7635 15 25 9115 11 15.730 138 97 42 ttuMMl4 41 1 15 II 12 4' 25 1.712 22 1 9 W.S31 55006 8217 t 47 Vi 41,734 494 -- 1111 'is".v SO 29 1209 -- 38 14893 17V K 2V. 411 22 23 59 .1 44 11519 10273 2600 28 71 taauUrll 7JS22t'l -- I teonaUi39 12 2248 16 9 32485 1293227". 14.867 -- 14 taMCn54V V 21.192 3.82 05 k Chg 2361 7584 36.98 t 91 till I 30 PmmOO 7.629 11214 -- 1158 40 25 12'. 1.122 21 MK 2 11 1 28" - 18 14,076 994 1160 --631 11250 2950 43465 --33 M 207 16 30V 79tVi 931 22471 11 41 2135 7V 91.13838 -- 1075 11 59 1141 50 25,731 425 19 32 11 18 MnUl MM Mml uc 2 17 44 2 75 MMl 211 3 1 1'. 6516 12414 -- 711 -- M 3(78 6235 -- 21 28 23.120 .100 13 - (Va 5 44 -- 7 10 26248 825 11 toMT 1194 10V1Va SB -- -- 20 6 27 00 475 131 -- 225 a lMei -- 11 1,381 20V STR 1 27V 7.790 6 81 125299 -- 1483 1l2615" PMjCM 38 --- 13 45 22 H57' IMt 41671 49 PaM1l32 IMMI 6762 75 -- S322-l71- 4 25 8.905 2089 -- 1094 tCCwil48V2e -- 7,718281V 10087 6 867 8 8 35 to SsfM uac Va anc 14 - 117 1.174 -- 70 34 - 149 47.2Vs 4S0 27231 37t1,1i 823040V4V 29 19 83 40 9 25 11,517 473 40 84'43' il 46 28 -- 1189 9V 45 10 5.722 94 -- 4 -- 11 1M IUM 111 MM1BJM M1.IV MaMwiMM MM MJM M 714 MMl 44M UM MMUk 21 Ml m M Wj -T.Mttf. mmm M M M71 4MM 27 -- M 11JM 1 M WTTl 14 IMt MM 7M 4 ParaTciMV fmmt M 213 .738 -- 12 22 - HMM ' 3" 51 OaMMl99 1 -- 5 96 21Ve M 769 934 -- 3 93 32NTk 19.2V -- 49 SylCat 21 V"m 17512733020V 28 23 29 Facta P 7027V .1213 712A454w4 20 4t at Ii Ml 5,739 1505 PMM 21 MtWiM 28 Pactum 39 PaMC V 97 001 144 POR um IVwIVa 5.3M11V..V. 9.983 -- 1125 25 79 390 2311 10 17 42 20VVa 10 8 40 84.173 -- 9 I -V 29.447 24V in Oracle 100 125 33 IMUa nun 1 35 007 11 1 11 119 3 25 61 91 .94 2.11 m Nl 19Va 15,180 28 2454 1141 80 10547 .1 22'1' -- 1443 45 IV 80 .3.06 51167 -- 406 16,4a 29 29 - 2 2 450 8.841 X 26 11 -- 1988 4 36 1 4701 36 10 0MMI40 Oraak . 27 n 4 6 1,143 11865 65V H hlM(i4t 25 4730V Minn 51 35 1Va 1 45VVa 32' 73M -- 1H1U.419 -- 1200 1583 883 19094 10 Mart 7271 5.K7 .125 175 -- 2181 45 15M13V." 17M I 'win 107903 150 461 -- a 15 7.7M .not it 24 7447-t01- KIIS J 107 218 -- 11 11 -- 125 -- 259 -- 25 271 231 tO.IM -- 41". 20' Mnaa MMl 174 169 7H20W.V. 211 144 20 1 231 45424 13 -- 1 444 Ml 96 -- v 42 .19 151 244 9 It 5 75 308 -- 758 1 343 14 83 450 -- 294 l!M iMWn ' 80 t NM 9.159103 .13 - 8Vi Chg 3.19 304.30 3V.-- 531 t P WMJ MHot -- 1 739 22V 108 1125 983 -- 175 IM a 27 27 5 175272553 1 7.590 42V 9.713 1.26 ... 15 33 Chg at taraaiiai 40294 Im 9 22V MlKtala 4SI1".V -- 111 10 39.063 2! ' 11.13843" 17.935 V McmT 1.Va 1.046 188 -- ' 83V 21803 15V. 91 MrM u 311 53 51 IM 400 83 NuMJat NuHJl IM .75 IM t 21 21 IMM 7M8 9111 91 40 6 -- 1 ill 19 13 --175 -- 41 88 13272 -- II 34 NMhi 15640 -- 27 NoM 1 V, 11 47 21 aMM 2 -- MMMlM' I 32S 179 911 -- 850 14 1 5V 62Vs IM NlMAtl51 Il -- 31 1 - 149 29 5 44 12 7,850 5.844 200 -- 383 .11 -- 22'12V 7V M9imi32 19 51.00717 Jai 19 ! 10.993 40 -- I 10.428 11 38 ... u 29 Slit 650 5 H MlMtll11 7 2SV 1491 42405 B IMai MM4I U mm I 4 IMM 4JMIIV IV,. 6V.. Va 7V..V 10 87 1882 Norn! 1.1M MVkIVi 1285 I 5136 6 ION 2 -177112V -- 1 MO 5429 17 4H 36497 17 6 -- 1725 12053 12IVe 11a 10J87 -- 22 13 1575 251V .M00 11440 M 4 23 M 4 12.449 -- -- 42'. -- 4 K81.tt44 9 t 7 JMHl - 344 55 I -- 1 42 11.087 14 22 1 -- .08 W 37 4 98 -- 419 2151 24 MO 42'. IV 7 82 14 7,478 32 28 9t 4 9' 11219 244 9 3 MMMV V . 5217 IBM ,m M Mm 7 a 7.076 IV. M mmmtt MM 9 lit - -- 1850 anfa Nwtl BJVMI 431 1111 25 1 211 S 5M 25 -- 1 694 H).89459V1Va V 27 2 27 in 51 Mao MM 219Va 16 - 14 1482 10091 34 11 7.194 6"- 38 .13 ""r MN 32.82714V 4177 7592 1328 800 -- 1211 16 7 13 91,50823"2V 54 NKtTN 44.867 -- 12 tiMlctf 15 Uicf M cm 518031V." 382 6 1 2 10 IM1V. 6sa .V 25 77 41V 10 42 -- 110 4 46 23.137 i 1750 306 .1125 19 1 MK NWCn 33V.1 10.451 112M -- 31 -- Mm! 12358 20 301 Jlf .44 7 721 366 16 m 34 91 -- 38 M -- 1594 IM mitto HaWMMM NaMjriM - 4 72 -- IR?6a16 9 Il 25 mOl 44 18 -- 20 16 ri37 27 2 1 75 -- 21 24 LM id K 1201 25 488 19 BJMI 23. .IV.va 20 1 625 -- 11 UCi33 Va 11581 21718 20 tnMMi 572310V 2.871 75 KM 18 44 8 13 KLATer IMMI 5.907 -- 2 -- 388 -- 12 Va GHI 8 . 16 5.325 .63 39 2 -- -- 1213 20 13 10275 10V -- 4 38 18 34.313 16V -- 1.00 85 42 1.31 13 108 106 24 Joreri10' ImOi 206 213 Va J 19 7.192 131 33 7V 74 -- -- 24 J7 5.04738 5143 5,948 tl 494 UMM 20 11 17 .156 It T 2 53 -- 9 t210 -- 7.83731" 17 3Vt 575272.553 764 -- 284 6.067 2Vx4Va 2 Uc lMrn ,v, . 3 513 -- 363 963 -- 413 819 15V! 2 5' 17V 38 32 -- 57-- 97 9 t V 19V 51V4C 3V 10930 1765 -- 4.31 4 l4MM 26 lMrlt,140 -i 7.631 29V 863 -- 656 -- 18 l 3 24 1.419 4 72V, 0 14'. IVa 2377 25.038 10.90 27 ' 30' -- 1 42318 88' 31 11.431 17V 44 20 2 lbjMTrli20' 23 Kami WeM 58 2 27 56"ttH 53 6217 5340V 20 ' 71,886 I 1 W010 4 1104 53' 71741 32 281102434 281 1129 -- 4.94 44MC42 MN 3t'2lV t -- 28 34' -- m 40 MS 19a.1V -- 10 20 laait IhtM 4 11 15 1.880 -- 2.31 20 19 Uaanilva 12 7 1.518 1111 lit ' IClMla 8J1546".!, -- 5' 11) -- 1489 51 23 1 -- 1081 34 959 12.980 1297 -- Ve 14 510 31771 -- 1556 47 2121 -- ntOf 9 LarOanr 29 13 u 27 Mai (all V. -- 8H 50 244 1 4V.V 2219108,136 2412V 15 42 47 102 1 72 22 36 3t1 17 17,844 78 43 84 122lta 28687 35' 42 JKL unc 15 rKIIC V 6236 HMC$n6V mrlnkB 9 HndCmi45 Mffeca Intnar 21 6 3 141H 13.62013 t.75 13 12 39 5 18' -- 4 2Vb 22 67. 1969 -- 2 McaCm 6.908 -- 5 7Vte.1V 582 13 4V JDEdwaM 1.352 -- 1913 482t" 8 44 18 37" JOASofli 15 Eipdh FXEnr -- 1.61 18 850 9 5 5.305 1963 17 30 Ml aocor J . 12.049 -- 6 88 WmWi .1 -- 163 8 17 -- .66 12V Hul .1, W .88 2 10 3 ill 261 375 631 19 inprw WajCae 13.265 69 24034 13 42 3 9S .1 17 36405 138 14 tohrad ElcPatl 1388 28 19 25 t 88 -- 51 15 .s 10,11016. 13 11.119 6' 31 ElcAlt 513 15 46 EchoStar 2906 1,985 356 425 963 900 -- 438 200 -- 1144 -- 2650 -- 4.M 11 11 4'. -- 11.44 23 256 -- 1244 8 94 44 719 1538 J 12t 10126 23 10,777 WmP 81 53 16 47i 16 21 .1 - 11 33 IV .58 .744 -- 150 15J8 M Ml MMl 44' 45 1577221V -- MIMIM -- 7.00 12 45 8.' -- 4 80 InFocui Incytts hdcCmn 2 169 2801525" 956 9.834 6 850 6.363 -- 225 5.521 2 -- 7m 141 6636 534.247 108 16 OaOmn 10 8' Daalec 6' 2 DSter 32'11'' 35 ucKpr1129 mama 16 3 2 BoMci 25 1.887 -- 16 10 -- V DEF DSC hum 9"-- 12.476 22,113 17 82 23 18V4V 75 -- 17 BCCaa 10' 97 -- 2 unc 14 15 3 492" 7.626 -- 4,31 S Cyrmtl 2' 45' 251 9 ITEOInc 1.660 94 9 On 2 6.345 6.435 CKrPhr 22 10.351 52.735 CowlTn17"K 4324V 9 J 11.785 75 513 -- 206 27 17 37 1188 IVe 22V7 65 33' 6 44 494V 13,091 25 -- 24 MS 47 WC kfenLa 25 DTCnp 40 DXSyln 55 9.007 5.746 2 ICC Com 16.381 563 -- 34 675 13 10V. 13 4 47.655 3 36 MJ 5' 15.443 3.94 44 28 58 2"V4 12011 12 148 M HufctlT 7 28 3t 40"23V 49 tooarO 19 488 14 MrUpj 1 35 681 2.614 -- cj a 18 raM 2.V 1VV M 4.lt -- -- V 1617 1107 50 .1.75 24 - 44 22 --31 121 1 31,844 S9V 81 -- 7 Hksr kfll mm 44 N821 -- 1400 83V 14 65.047 -- 56 511 68 97 1.115 519 -- 231 14 H 181 M I 95 13?B12V.Va 7,571 49 tWje4427V, 1 80 27 -- 1327333 M.305 WHjhir5000 - 17.717 24 -- 14371 4489 7740V V 1518 15 231 9 423 54 -- 198 17,84 1159 SUM 6312' 411V 11441 -- 30 14V1V 1 - 76 lllira 03 --3.31 41 -- 1451 13 W4 2100 -- 4V 9.774 16V -- 6.75 -- 42 19 -- 20 29 BTidll 38 1763 12 26 50 28 38' II 70 36 Ihntpi 10960' McmT 43V20i 18.362 17V I la mtc IV 26' 50 36 L"0 ' 21 ITThdl loahof 80 139 712 1798 14.862 34 7,911 -- 4.31 It 1 11 .1 11 --813 -- 4 38 S4VIH 47 80 19 9187ir' -- 7240V V 31284 9.821 -- 1261 27V.20V 17 m - 59 11941 41 TV 11 10 90 71 9S .171 18 hMtl5325 PBMM 7M35Va!a 19) -- 1 32 9V- 21 1202 14 80 AaMT 19 424 8.537.05 919 -- 19 90 27. 1' 1614 Composse 24886 Ruteel2000 10 159 790 175 700 -- 136 32 24 694 -- 13 41 88 23 1437 12013 Naadao, 6557 SP500 mcijfiu 1959 112 6.Va 388 Amwlndu YTD 28836 7.82743 2,75377 278.20 495.93 598 69 1,57509 99426 34810 9,080.01 ftJcnes 231.77 45091 565.07 1.465.61 -- IV 2V Mail 65VwV 153S 44 9 1712 34510 .V 1412 99V9Vi 1501 9 UK K.703 -- 6 49 29 35 MC PlCCp V 17,14 74. 7'. 94.74830" .94 71 20 30"12' MM 71 1223 49 1138 1910' OMiai58' 32 ua 1152 28 Imm 19'Vvt) 13.613 -- 1208 18 POICB33V2rv. M 6 28 488 -- 1031 OMcta NCO 1 18 11.711 751 lot -- MOM raJMr 709 29H.1' 51 a 39 1 V 21.579 Jones Industrials Transportation Dow Jones UUM NYSE Composite Dow 2,7139 JMpi PGR 37T7 100 225 -- 208 194 889 -- 15 137 25.94636" 15 19 15 101V 9 KNPImiK 2 50 -- 8 37 Onntf 2 -- 6,98311 !MaS492 aM 5 V 1.745 425 i I' ....',.....'V..: ,; Nat Chg Last Opening Prices tor 100 of special merest to Utahnt. MMI 39. 14.."V. 39343 1735 1 tVa 23.332 4 1 Oryi -- 1225 OMM 9.367.84 3,70142 295.70 IM W.1S22't1"i 11339 15 - 13888 ) onmm ... .. Name York - stocks -- 25. 1V. W254 211 15 OMCt 14V 3950 11 -- 1 -- 231 29 Nucar 45 49 11 22 37 OM4.I ?V t I,H17V 42 (174 47 I New lt 1209 31 -- 7BOO-- TalOO Utah Stocks - 1223711". 13912V. 4944 --806 43 28 21 tilt 42 1329263VtV 13972 -- 14.06 Incoes a - wau 14N 20 7405 28' i 169 -- 1894 939V. NvTall arc 7.82990V 961 55 74 82 -- Vs 29 73.865 5.807 -- 10 39 7.029 -- 14 4127'z. Itrl ItsMacsITK 5 49 44 41 38V. 12 24 00 13.533 1190 28 'V 17.92722V1m -- 1283 32 43 55' 11V. Ml Low 753 75 2,028.18 1.190 58 492.28 11,106.10 nuke i nodi nquM. cat buenta tsrkancyBJasat(Kl) 10 1971 194 151 4 SI 30ia'a 4S269'wrV --2244 49 38 IV 12.504 625 -- 1656 -- utmm - 1 W 255s h ..; High 60176 paw 11 -- 1150 15 OedM OrWEniiS0 IV 1f 28.848 19 23641 -- 1 44 V -- 50 SH-- 12 8.322 19 -- 20 27tiV 22475 32 19 V 53 415 39 1 -- 10.105 44.434 .50 6Hn86 ft 11,744 37 130 83037 53 -- 5.81 -- 12711 288 70 . 201Va 13i MCGk) 28" 9.831 Cmcais43 39 43' wm TOO Coruirs 35' 17 Comet 18St22H Comcsp 49 22 2415 62 19 Mawm 16 15.680 13.276 11V 10.515 ' 57' .88 NoillllMrj53"35 Hufly 26 33 1 34341 6,415 231 519 306 WW 37 46V. 17 1175111,822 6 86 8 164V t I 894 2038020 15rV V 56 2.63 49 24 " 34'1 -- 11 2 59 31 -- 1.25 38 29' -- 431 20 7.618 7.420 1225 -- 23.017 -- 1231 41 II '. 821371V 22.81 48 35iV 791 - 9.989 -- 3.88 15V SS'ieSS5 82 22 13 10.414 25' 00 49 59V42 52V25V 18 16i1V 7.535 33.905 Hm 7 51Vi 6.395 2BV 844 9 06 30 49V4" 1.00 19 - 13 WMl -- 4 9 88 -- 8 44 4710'ie V 62 -- 1.38 50 8853 EnSCOl 2614W V 738 425 725 2614 50 74 At 79H1V, For mole tftfonnsMR on 11258 tin -- 1508 17' 7 irValOV -- 7 -- 1194 $ 17 Mat 2 47a2a 17.9S4 in3727' 27t 7,889 25 Ww 1 47 8.513 -- 1138 28 136V 48 638312'-- 15.051 -- nC tl 39)Vi 15099 -- 9.19 9.470 26'V - 80 -- 22.31 59' H NtnM -- 39 57 400 15358 3 arc 856 11577354 -- 2463 30.870 27 r 1 745 25 275 1 450 10.725 31 -- 288 5.037 16lV 4223 MnltyOl --- -- 37 13809 3t 85 -- 26 213 MNO 15.630 17 3220'V 12 14V ISMAl 31 23 17 CNEaff 40V) 12.50 87 M 33 -- 10.81 59 9,376 2 6V 871V 7.849 11 13 Wl NmC 28'2 V 11.055 38 12.196 26 1288 108 5.63 ' -- 16 54V427 . 31 26.988 LucaMl -- 20.81 63 58V KaMBc 9.919 -- 1189 29 IOtrO UIU 88 494 182J9 144 17 51 -- 125 -- 17 28 138 44,372 30014.743 45 9 25 25 -- 4.81 43 Guftam 57' 50 1144 18 11 23 32 m V -- 131 -- 426 45 1 28V 49220 30 117 1 13 1381 15 35534 - 7,$9933VVa 87 0uil90' GKdii 45.424 46V M 78 18 74VJ Vl 2.3 33 44 8.13 M 1 H7038 36VS20V 1203 26VS 33 EK GTtan) H 72 15.19 UzCWk 80.816 5.63 57 18.998 -- 1.38 lra77" UraH 44 12 2800 39.493 38 Urnraar 536 -- 13 5 S3 ummi 10.478 H V 650 281 394 27 - 20 -- 11.06 4 21" n 4 38 15.784 Va .15 22 76 56 26 53 19" 46' 12 -- For more information wne 20 tliOjsl2t .NMMr 60 109.71682"" 7.755 -- 46 LMM4V44-11V - 4.188 -- I 114 450 -' -- $8 49VS1V ).31 n - 5V. UtrCaa) 5740V 13 tamC0 32V 32V 14.335 11214 41913 3?- 300 -- 3) 76 3 44 -- 7 6.63 -- V 2 0 30V: 325 .V 25 41M8 -- 1.75 36 V1 29 84'50i GMTtM 38 GtatM 30i 12.796 53.17856-1- 1 4 1619 .38 34' I IB! 1141 2750 -- I1M .1000 -- 425 23 -- 15.M Va 19! 13 55i25s' - 52 -- 7 -- 2.63152.022 34 23 463 8 8836 27 Hm 55V 8 31 LTV - 407 H997117 425 W. 550 (31 16.15237 500 7.749 19V 4.H 40204 3V-- 3H 79 Rett V -- 14.63 191 11 6 22"2 OnrJW 11 10,226 (s 23 7 14.035 36768 CWrw 21 12.954 n 63 588 -- 13.775 GSkjgk -- 1 .M -- C"IOrfl3822 CluPntn 5017 -- 26.75 19 GSTTailBV Gadaokt 30 amrfd 41 Gatrar 1110 16' 14 06 -- 41". 35tV 24 47 8.291 13V 8 24 15Vunc 275 9.1591031V 20 NU 2 11 17M 23 92 7.148 5.872 5.579 21' CwjCd ClmRni Cinutl Crms C'wol 9" 10.280 238 613 -- 294 1331 59'37 -- 30 7.680 88 18 (2 KCSra 39 27259 19 t S U figure are unofficial. 1 JKL V 7,515 32 9.80340V 8,403 46 KCtjPL " 121'V 53.161 3V.H 9,060 mEJ 1 13,852 24918" 8,00 931 7PV55V 5V ST PonBCp .44 84 Cfcmn 31 -- 22.25 WIWIi C"ner CwncWt57 4 .1 4H 11 Carlgrm Cepnai 16'. 1 11 15 CenlBun25 - 17 4 -- .06 63' .1 12 5 890 11 3514" CSTGp CCOadie X .1 6.039 10.154 17.402 7.671 30 7 20 25.88846" 4 47 625 4.13 t.75 94 188 2 - 15.396 13 29.263 5.38 21.323 -- 9 Brigritpt24 Busies) 17V. 36 -- 4.00 -- 4.25 - 5 .11 3' 19 29'3 12- 15.341 14 5 157 -- .06 -t ' 12.960 15.966 300 825 33 20.414 -- 5.88 - 10' 18.817 350 Eiooen .3' 3S&t 5.933 -- 15.19 -- 13.69 78V.59V 82 15 27 59 unc 42 DMcp 33' Damri 42 DttOctn7Ti '1 21'2 18.815 DaOftl OuttPIl 2 6' 5.035 13,781 44.145 7,858 I42'25V DHrTreei 26'.1 84.092 38' 8.50 4.109 ETrMe 20 2430 27966 -- -- 34'2 8.38 5 29 14 2 V 33s2B- - 68.239 29 BedBXtll 15 1338 -- 1463 unc 4 11.78 2S11V Sill 61 77.596 45 BMC 22. 6 11 BEASyt BISVS 7i-- 18 18 14 1 2 4,054 25.332 23 32 ArtcTcn 23 22' 33 AientT -- 16 55' AsoenTc -- 6 3'l 10622 29 313 -- 23.06 8164 112118796'-3- 863 631 33' ApolUGt 32"'3 6.63 Amoen AmiiorTn Andre Vu 23 36 18' ' -- 2K 7.918 25 497 9 17 AmSupr Ainerin 9 -- 29VI 12 39 -- 1 125 CrkrW 17'11k 5.173 .41 62135 6.75 CorpEip Costco - 11 AFwrCnv -- 1 11 28'A 24 6 2" 34V: AmerCp AMS 40 956 8.776 13 7 353 22 1V! AEjgleOl55 unc 11V; 27 9.511 44.698 5 33.19 15' ConcCm 594 813 -- 519 6 147 24.905 -- 13.81 -- 7 Amaami 63 37V 16' CncEFSl 10252 525 -- 25 25.1'" 6V..V 6768 252 2.44 10V: 3 2014.35 051 18.278 21.390 -- 3.75 Adacli 59' 10 -- 3.94 2. 2815 Alpnet Altera 7.460 -- 1281 4 27.50 32 96 6V 56 4$ -- S9251 GmBk 50 9.385 8.928 26' &ptHz CptrUni 25.3 17.697 -- 10.03 15V4 20S- AbieTel 00 625 213 2,43435" 14.084 91 Um ABC AOCTel -- 31V8 EqlCw Market NASDAQ -- 6 UK -- V. 1.17418" -- 6.00 22 88 H -- ta 7.60722" 22.05842V 3.61 47 75 V 38 27V4' 231 8.462 17 31 JoilMAt37 tt NJ 49V3rV Kaal 20j 10 17,375 801 12V 28' -- 40 GaHH46 2 11 Entergy 7W 13.784 4.552 84 -- IV 24 M Enron H -- 4.88 25394 68 -- 713 16 (Ml 1 GHI GTE 36'4- DnflT Ener9ni22': -- 1297 14.091 43 93 1H 23 -- 4.19 $0 18,473 20 44"34V GPU 22' 11.577 .56 143 unc 27V. 30.435 26VI EimilB 67' 42 1 -- 16.69 632,.' DHUAir EdtenM - 37- 7.780 27V8193 Kn 003 11 10.115 CMSS Dtn EKntok 36.188 105' CSEng47v35 16' IMmi OeytHudlHV! 2 10.50 -- 14.31 70 EWW4th -- 4.31 -- 1631 105 21 72H2 8.818 -- 7.19 77 BrySl1125 BntPet 97i BudgtGp 39' 1 26 DEF EGG 7Va 26.651 29 0uktEngy64H44 40Vi .75 22 2Vi 33V 4V. CmftE 3H 7.685 26' -- 13.13 31 900 19.064 60V H 38741 43.385 -- W 32 37 1 30' 8.108 29' 2206330 Stock price in 89 3 23 30 MPS 43,71322" 881 --881 863 -- 031 25 51 fmWCp 10206 24 35VS 51 IV 29'1 51.115 CamnraiH CntCrt 56 37 5732V 1.88 3856 21 75 28VI18 2 18.75 -- 13 13 18 FrrtCw unc 75 9 46 -- 1106 2T 18 613 Mnai Mk J 13.50 -- 27 hundHS33V 2288 -- 15.56 42 156.982 -- 18 27 42 31 16 39512 28 m 16997 525 -- 125 294 825 -- 5328V 27a 1.63223.857 27Vi 52V4 1.5606140C 469 26.31 58' 35 Vk 669 3896522V 50 Const CocsCMl81 Coram I 55 8.395 -- 15.88 41 -- 2 7.892 milH ConAgn COWKO 13.728 33 60W.' -- ". 400 4SVS t lM S fflnM40V - 84S0 20 25251 9502 49V -- M36 S 1 67 13,634 21 131 IV a 2.963 -- 11.11 80 , - NtwUktw a 33 53 19.586 45' -- 21 61' 13.413 -- 1606 11 OuPoK 30 81" 38 33 81 87.128 5.75 1.50 22V: 34 DotarCl 47 DomRn 42V DonUl 63 Down 39iv DnCh 102 16.253 33 56 -- 43' 28.0166STVB 49" Bowatr 3n W1 23VS 23 1139 26 Compll61 CompSol66" 33 CcnM 4220V OmnKua V 64 CoMCA CnoUSA 50 642'2 1.56 105.270 68 -- 11.63 14.06323V 98'6iv DBW V 27V4 13v 43?S BfflfSI BwtDeks -- 5 -- 52 4m Colof DOE -- -- -- 19 26 1 10.313 Iff 300 3623 31 838 35.766 412& 306 36.61725HW1V 850 49.227 64V: unc --900 28.164 382MI 38 38 Ctat At 8.366 -- 11 27 88 CypSM -- 5.81 21 BankAffl 100' BosISc - 16.14866y3V 23V2V 6V BkNVI BlckHH 2 60 1.43627" 5.56 BancOl Bow 256 -- 5.25 B4ilvTotF3714v 6lGE 34V25 BmiIiTi 17 30 703 -- 19.75 4729tV M.I 60V1V 22,526 19 89 55Vi BskrHu 15.96715 -- 10.86 24' A'On Sl 175Utw.J1' 75Vi 44 AaloZom 382V 13930 29 469 -- 57 3l AIMOS 46'1H 36969 400 V 20.190 14V AscfCM B. -- 3913 slog -- 1 80VH3 38 56", 49 49.013 32K 52Vk 78.125 800 totfltcH52H 304 Amoco 43.369 64 62' 62 -- 102 31 CireCt(CC54V!29iv, Cttoip 182 107 8VS Amditfll 61 t8H 16.93 16J6 456 125 -- 20 44 751t 90V 38 131 73V 25 53 58V1ta 13 44081 13.00 63 65 IV 4.SJ 41 httK 13 2.00 54' 20.174 50 45 28.71$ V 77.999 -- 5.50 725 307 7.640 M 18 22.900 Amdocin i6Vz Bie Amwin 43vb356 11 10" 463 56V ,36 Coca 33 unc f - 1 72 32 MAS FingcrM 38 101 FCMNM 65 43 -- 1.38 3 118 75 97.813 FMHd unc 11 12.50 -- rimMilC8V 7.531 -- 49V. 63VI AHon45e 28' 45' Oividnd m 12 mas Source: The Associated Pratt. Sale 6.44 10 6714 10,441 AmEip 85V-I- 21 Cnmai -- 7.25 Ml 39' 843111 82 4 032 23.013 25 Fkattl V 27.006 11 76 54 Emu nXCf 6r)i46" 1 93V5 12556 13 Wwai?7 56 AICM 52 1.13 -- 22 9 9 10 582 dd - Urn n in Canadian SB liidinliaainimriMtnmMMwIal mai wmm aj 4.804 20. V 5) 5.19 61.170 66 in 26 9.363 19' 10.81 OneM41iV11i 15' CMyTl52" 14688 Stan a -' -- 2.63 22 Crpr6041'' in -- 37 CemCpi42 CswCl H 325 -- 819 3688 -- 16' CVtPS 11.84720"- : Ticker symbol hi DO o wnemj 381 -- 1869 46 ecg Chrr Va 35a 41.37237-- 375 10.36644a 84 ' 2V 32V! -- 94. 36V: 62' 31" CwOmlftSCmMM 3H 950 23625 !3Vs 336 24 525 14 -- 600 10.507 64H 483O0 AlIM 15143 i -- 1 32 47 AKtSflnl 27V4 -- 2H 47V 13 07 42 29V imtni54 tMttl CmgSp 10 75 23.674 MlnC106&60ii 93'i 48'? tirToort CKot -- tl 68B 26637 56 769117.019 53 675 39.054 3Vi 12 36 AlcaM H 1'V -- 26V! 45' AMD 29V 1.226 2S0 89'W52' 6aii40" MR 8383 486 -- 1913 3t AWL 261 -- 39 21' I - during treeing day. g The Hew York Stock Exchange 9M vim 400J 1"" T ... ividtnd and Yied et stock cMMnd ct 26 percent or more in laat S2 weeks. OiMdand begvis witi dale of spit or tkKk dMand. a - Mm 52hm4 high dun treoiie ov v - Tretkng MM on pwnwy ffluM Unkw noted. dactaraeon (X -- PiaMiiM. w -- HoMar dot mmriiema) of ptxcraM pnc cMrfcuMd at - a wd - Warrant w - Wi aauad in -- 1 5,537 4 1,177 1256,678.800 New Highs New Lows 1 - ft gnMttr cc Stock FooktoMt: 1,121 Total Em A srwa -- e! ConauftyourfirarKarivisgbefOT 2,496 1,920 Declined Earnings per notes: The ys-dpercent change compares lha moat recant price with the cornpany price at of Dec 31. Trwrwtnber jsagoodwayto compare and track the panorrnanca of dmerant cornpankw in the sen industrv or the same town. Benchmark are important in inveaung and the percent changa can be a useful held of inkmatkw iMtan uaad at a bsncnrnant N you wan considering investing in the automotive irxluatry, tar example, could watch to sea which auto stock was enjoying lha beat parioimtnca to iar thai year by tooting at this field. These numbers can be helpful in toaowing stocks, but at with all financial data, are only one of many factors to us In determining how to invest. tHT! "' ''"..If W 1 tim Year to date YTD 65.0 56.0 Chg 12 - change pnoe since Dasembei 31. Volume: Daly sales expressed in hundrada. Last: Prica stock was tradkiQ at artvjn exchange doeed for the day. Chg Loss or gain tar the day. No change ingested by unc 8U Advanced 143 New Highs New Lows 907 1.414.308.450 Volume I or mok) 2V4-- i,yTW Rotating Fiekte Diary 2.017 New Lows 1500 91.7 6 3 DlARY 'Advanced Oedined New Cho 2Vt 7 Last ITEQInc Avion FaroTohn PasHSat 2 Diary Name Chg -- 18.4 iT appear akihabaticaty by the company 's M name (not 3to 1 ($2 rT: mi, 5 to 2to 'to Losers -- Mama: Stock Og 2'A or more) ($2 Las! -- 3 21 2V 20V2 -- 11 V SetectSot AdHthC BinkSame 8Vj ULKOr SuiniaA NAB 29.9 28 1 25.0 1 Name 8 -- 181 197il GG 400 5 SrnurPIs Eiia, 8V or more) (S2 Ust 3 42 -- 57 n Gainers Name Chg 1000 3V2 Losers Name Chg 22 2 2V Bkmpw 425.6 ($2oRuoRt) Last Last in Review 8 Cho 764to Gainers ($2oruok) or mo) Ora ( Last Vol(00) Last DeUCptrs 534247 106 Cisco s 372993 90 Mcrasttt 350281 101 Vt WortdCm 336507 44 Vd Intsi 272553 Marto the S04 moat dock an w Naw York Sk 454 mci tclrvt on th Nasdaq National Marital and 100 moat active on the American Stuck Exchange. Tabtta aha nan, az saax ragnamr, vewna. price ana net change, and one to two adctoonat aa rwwgn me Mre more) Name SPDR ForstLbS ViacB n How To Read The Nasoaq, Most Active (si or or mor) ($1 lMMMj MM ., I u |