| OCR Text |
Show Bs The Salt Lake Tribune BUSINESS Wednesday, November28, 2001 Che SaltLake Tribune Sia uy Rayay “110.15, 1,942.01 Dow Jones Transportation "282.54. Dow Jones 51989 250930 -1655 S98597 114050 40862 373.62 Russell “51 +7 9.61 2908 5455 +10095 115.41 Net YTD42-mo -1.89-21.88--24.71 -1.10-1345 12.56 -1.07 21.96, 23.64 24.53 41.75 +368 -1.26 -1.04 -2058, 25.31 1061397 Last 49637 2617.78 5089.57 5,860.44 10,948.89 -10.27 526-27 -21.64 2021 792 ~68-1294 "13.97 20 -04 545. 70 4600.71 12,811.63 9,073.24 Wilshire 5000 -66-1484 4122 +42 -30.02 --27.022 GES -62 -11.01 7.84 44.18 750 2BB43 S458 816 86.78 ~5S3-1283. -12.98 daily net change, as well as one to two additional fields of information throughout the +88 -1.10 +97 Amazon Delp Worm Votume Surce Name:Stocks are listed alphabetically by the company's full name (not its abbreviation). Company names made up ot initials appear at the beginning of each letter'slist. ‘Tir: Th stock'sticker L Vol: t).iber of shares traded in hundreds. Last: «2 stock was trading at when exchange closed for the day. Z ‘Change:Loss or gain for the day. No change indicated by... Bo 1148 0889 25.48 267311 1488 ‘Stock Footnotes: cc - PE greater than 99. cid - Issue has been called for redemption by company. d - New 52-week low, dd ~ Loss in last 12 mos. ec - Company formerty listed on Vowume Surce ii Stocks wih greatest percentage of outstanding shares traded. Sucge is in %. Stocks must be worth $1 or more Name Last Chg Surge Name Last_Chg Surge Nasdi00Tr 4020 054202 Emiexs 3108 4273 4194 11543 5042073. Glog 48.99 4275. +176 SPOjTr 27.17 -50 4612 GenMer 6243. 43.99 +146 2682 - -18 +173 IbisTech 1021 4151 +133. SP Inds SPFrd 2870 +06 +149 OmnVsn 624 +56 +111 SPTech 2473. SP Engy STFS0) SPMd 22-47 457° i Teun ATA 401-442 KLATc sTHIT35 51.10 -40 +41 4992 DILBERT DOGBERT AIRLINES 7 Sep Tre eoeaon Tae ERS! OUR HUB AT Arse ast Jers +21) $34|*-] EXPERTENCING PERMAFROST. : 24.15 ANZ 25.86 Beas BopSouth AOL 4+ 15.75 i Ccremsas7e1 1 Cour 1318 65 Cena8 14403 Been 248) 10 cee We re 1s Bhi +115 516 B55 +.08 | BeckCoul s1911 4252-10 Coll 3.85 +) BaciDek 9167 3049 Colon 523 973. 29.8 Boon 1273, 21:95 +09] ycomiecasiee 44 137. 51.90 my Gonits 765 390 41 “o9 Gc * Benches {37> 1987 str |Gmod 2150 2583 01 Fae S r Conccoptlt 1983 +$23 + Betta 20670000000 5240 2543 + MO52160 1280 Abnyin 445 2115 EDO 1075 2454 EPasEPt lan Eloor EBrasAerot543: 1852 Embral 1987 4.55 + EnbridgeE1521 41.30 +. +. oo Aer 9 Sb 50» Abeten 2968 ” tea 270-55 Bin 1268 101 +: a5 Edessa G03 1856-32 cnet) 888"1 ‘Aicoa Bombay 1022, Enorpisg 849 Aan hee tise ey hs 27116 9828 + NoxREE 592 Nery ee 'ss¢ Mettol 4394 ‘Alorgan ‘Alte 2368 4145 3.17 et ‘898 $12 78.07 2431 +06 Ning ‘O78 «ot Ampognieas Cio ‘AllonEgy4411 28.45 4.46 eee 1S Eners 18 1489 Emap 3267, 2173 pas EnnCotisor2 12% «S68 Goawr eas <261 -ia EnmC pfR2107 1289 +3.97 GoksmanS2474990.00 1 1 410 Goouncn7404 2420 +09 1163 2038” eecciaeet i7a8 BrasiTol 1658 39.80 200 Nani 1: toe Binary Bren s928 BrwneB 647 BronStoe204o Genamcaoaat ~6 8 $*413S Aets 1063 MOt + Anites 7060 5700 4: Nerve oes Aikoat niOOld 16M o k Aunest51022. AEP 9600 4247 + Ne, ‘AGroot 6647 13.02 ‘AviemeP31098. 58.50 Merit te +20 ‘Anu 272 11.03 AREst 190 885 +. 32888 Ansa sine e208 i ‘AnSiP3 "692 12.19 +05 el AinetioR O18 2430» AaONES ao ams 15561 1855 +: fran aos $319 ¢ Mi354 19.05 00 82s Bacay 0” [CAD TENS? 2135. 5 1910 + 515 +. 702 + 4200 9040 + 363 Tr 497 3080 +30 Fn 1244 27.05 +09 Sure 5 1505 CNE inc 2291 4138 2523-32+ SAETeptzzO 79 3.04 -06 Hd 97896 u97.90 +78 AO ORD +10 1255 1556 7 2 iene Be “|: Aeihen8736 fen Aga eee _ te 959 Naew sa fe * = %: 0 +! ni? 108 1107 +02 Ewin 884 Everoathiosate EvgmPes12099 944 Exon ExdeToch161 1981 war ek ais) 7200 Meine 2909 soes 420 BNA 21236 33.80 Mosse rare isso +18 02 Naroiwtiozss 1890+ NatPrec 1965 2849 NRur45 Niemi 21940 4 3154 NiSvin NatweS 1747. 38.18 +. NaH, 2H 1 4 ides 42 |e gia eae NavigConss Navistar INCO. 6355 IndoTel 443 WndNatuz 1815 ndymac 4446 Infineon 4830 Woe, 4500. 1642 538 1239 2299 20.82 173 MIN 2070 |r “es Mem 470 MGIC e132 MGM Me 2689 mmgen 208 G77 a5 6.01 770 06 5045 3! 3838 1188 |NewAm 812 21 NURS NPanexI967 1856 +: ‘TimesA028 44 7558 Zaki S058 ing 9288 1504 34 lenkoopr 2104 880 +17 IngutOut 1008 7.90 +29 nstest 1079 65 InsMuni_417 19.29 per2 MoclOd 688 1825 = Moconch S47 2890 Noccalaasy 29.35 2a Mogelan 655 10st 14 2583 50-124 i NwpNws31506 65.74 +. NewPar S514 NeweConptoae88 ‘IntGame 6491 MgHIYP 1563 aed ae ¥ pV aie 61.06 - Madd 752 str 740 aap san Modi 6.20 ai ost ImbanasSS) Ol 1a+ MAMA 13 2170 1058-01+02 Mandal749 MeroCaeteso [va 242Bl 19587 trvTech 2400 ammgasti47 ‘978 |nmnen B7D Markel pbc565 28 Intetan AT 460 BR "9.80 ok 458 B12 1433-38 6003-142 68 42.90 1669 tetagins aes3 593 18090 — Menaamr S708 +38 MARNCLTES10820 Newt Tso1 “1775 27 Marti 1056 319 43:73 41.1*3Manes |NeeOp 2620 Qraneecene OB) 7t2a)y ae 1305-6 28 eon Gloch +04 KBHome2417 304 |ReSEN Ta 31.31 to sits doe 4364 Get 3674 ae, “3 # Ea 2a12 $282 463 DR Horton64i4 2541 4.06 Teho2145 13.10 10 DST Sys S904 5045 41.40 FPLGP25553 5544 +04 OTE.” 2005 4158 "4.12 EN Cra 1227 $3.08 Daimkc Gozt 42.76 -1'51 Fecteethh2061 9070 t+a3e5 OakThe 378) 2120 «30 FatsOe Danhi 3740 60-04 Fakchad 1730 390 +24 DanaCp 7564 13.29 -06 FereHNsSBO08 2360 4.57 Denetar Is OSs feeemes cis, 3 Daron som 9088 Fannien21769 8064 gn 2M FedexCpt2700 45.27 +: 6:35 +40] 26.80 4.19 20.30 +0 5140-36 030 33.00 3270 Be Bie Be KPN 1275 508 meer 4 205 Be iB “|cit HIG = 16 Cert 708 200 +08 |Fero 1510 2490 +10 are ig 2“alas Sn 3*2 Fame, 305 ; oe 12104 Yes ous77-20 om ie f Be ae 1108 * Medias 1 351 + Medicis 1934 5920 +. KanPeLP 547 344-120 KankiCn 635 1812-41 RC Soames 1375-8 7 ee Korey oo ia Kelogg 9940 29.50 Se oles a8 cg“0)8 Fett aniee9805,20 14} Ge +2 ‘alias a6 4788 ie 1487; tt + woot a # 254 Ftfepk570 21.60 Ha: + Aa won > x¢ 1 1401 i 4“ ? a ne Frater08 * 3 %0 ” Ed inter eo ox Me cbrnt 25.00 KonCole 748 Komikc 16442 Keyéng 9198 Keycorp gt ATT 625 45 Rakue KincMoy6176 MidwGm 2671 1581 Mdwexp $53 1283 Mazcron 1832 1365 Mmecimine 1170 Mascp 618 2198 MMM 13852 116.23, 1351 -08 5250 +.50 800 4. ay M07 1295 4.10 248 $855 30 48.63 +38 NSTA Base ot: oie Srenytine 1age a B30 Labs 696° 77 2205. 2285 Seemeris08 4081 Spauh 535 ai ie +-1 21 68 36: 2008 ha tes wm ue t ere Meanavatiics 933 NoeP 8 575 1387 1408 6 Noel, MGM 438 1809 +. Metter 1431 4920 +. +i# +: +) + Rangior : aT er fs or 8 10646 2497 S Sacopezosis 0 Rs Sp 1900 1 = 00 Sept iS i op 23 0) Reameniaw 377 Koma ee tem iTo7606 24.91 tower ae 08 ules oe Neserantes ‘sa0 sie Quo as 1800 Moncrcstow f9a0 reer 26 t sma 500 is Elion Bp371 aie May a PG 77D “Gliese 4873 if}21h "aeane 3677 cr1898+ “18 |Proae PACopia peccopbiag 278 Be tt: yeas if tatglee to 27 eres « sit 89 au ‘397 1456 2 te es * ie ‘ Mn 13s s . _ BM + 7m 00 B10 . Putin 3008 304 4 6535 Soe iat ean 7B *se ue 8 - SucaF 2968 $923 + Snore We Sat Saurnpiras 2270 Sunapase 2542 B90 Msn 1790 9085 4858 + Nar Namen 251185 = |e ie t iq : * eri deoe ‘StoneEn 2745 ‘Storch 3745 Noel 18.00 [Nobo 2226 a8 3788 B2d MerReston) 360 +05 MenisHHsp5000 1245 +. MenmpMet i ove os “alteee 3993 48.25 90 Uso 9772 he 22. $0 395 52-28+: UniesAvet2s S588 a1 275 SouthnCo 81676723.31 tre ee ae UnBncal 1099 35: ter oe tog Unt 608 1203-4! UDemA 1088 1424 795-00 UsAweyioney B00"zy ee 227 3340 +: Nae2840 +55 ie” as Tart 1948 +03 |NomSo |Noviok, 459, 2040 +.0-21 Neselyeiziawe an Sele811 oe (8 einen 3OA7, -O1 MeotioCost2500 2056 +. aleefe95 3:*Rltentaeet M4 Hace vai Gnenen eas 2 Sleeas 99 Cents $2862 35.75 miters ie ltap ee ie : d-1938—10 |Rmpmsine 0 6 apie sao aa) S38 “7 inte aan wat Fog aoe} ies -3 74-42 SonicAut 507 1966 -38 Setiae 1HCC in S041 2799 +35) HangrOnh721 Hanover 2559 Hand 1450 HavieyD21719 femme 132 Harrah 6688 Hants 4998 eee He teen Hepa |UALPB M97 1598 5175. 185. :+-« |UBSAG UBS Fagpies 2510. UCAR URS 438 805 *UShed as Laat U§8piB ued 7422570 |usepe see r+ USEC 6st “Ter 8 |UStin S13. 4465. tae “2 usin “10 18310 2748 [USKa ane usxtissaaos 1708's {| ansay, 277 «ite tyes eo ee Gee an Noni29 owe? B42 9 we 18 eee |G Goofaco 370 $27 JonesApp5707 3125 felevsaSOAS 36.70 +1.00 Jmiieg S32 1855 Mle 'S te Handi 619 1406 peamiesB TommlAdiZo7 BBL». ‘ Tyeon 4088 1} 64 Siemongs1025 Semfbiizi 6030 230 +110+25 SetPoc 1490 Sirentiots 4511351 ‘21a 08 Siverne aso 3+1530 Soonpisir 50 +0] SoFlags 6168 1336 1474 s38 Stoeorer Shyine 96 2900 +20| Srum-ceres votao Sree “S00 +23038 SiGe 1500 2298 Seeemenass NN le 177 4 Neg eo 70 nies 7711 5226 2 S:| PUNE |teanty 1 ie3 teona * Maximus 2241-12 10-1432 nweincpt399 2000 HEC Knees 1430 “25 HPTPrpze6! 855 +05 WSOC 629 72) eee Hioeron 4085 9k fae oe ae +28] +09 +391 -701 +03 1h ete on” ‘ Pe ee ‘S581 tts ae +20 Jorncre 8m ate a9 225 408-06 7055 +137 38.61 43.81 89 18.05 Dota 785 Dota : ig :* :. v +288 |Ge 1 201 $39 +21 ae iB ‘rt ae. fetowcinaoe B88 t to is te 3 ibrt j = 7B‘ ig ‘fet Awe ‘von Estootdett737. 3925 Ener 2008 3798 Ey, 127 BT danni ai: -t * a EsearhT S11 4798 Eword tiet Se RS em ec aESo 10m 133 eH Se +. sos 1.01 25004 6870 aS M4) 2 eS ta Reet Re Slee12a7e7 es a fees 9380-15 Apa +32 +H Berks io os ts fer 2301 8 ne 48.60 136901 27.83 nIGRQUAD +. |eeoes Sa alee ae Eng6s23 2280 +08} D0E 2531 1808-04 sh 197 4285 feat38 BB s * Ses ee N96 CC Em toes Calg 623 om CHEngy Hos HIS EnzoBio 2635 2270 +: 2a1680 ita “ao Emde ent 2404 Eaxsceen ‘Sle a2 “S|, * 73 18.00 oe Totnes 1918 Tupre 4208 aap Turkce 623. 1645... Shel 5282 4149 Sherwin 6753 2740-62 Shopko 784 920 Shupard2376 2980-41 tae eet +13 leer ao am “57 Enwaven 785 1127 +. + 1 +1"+ tera 8 “BIRRBe eseed ae Me 20186 1958 + 8+ eaeoie 3670 3700 +* ae| rao 3081 50.95 1476 1930 am LaPac + LucenAOTe7e 78 18 21.15 1 90 2305 + 561 + 1264 + 1140 Seacpnis eS Pen (ie 20t +01 Shave 91280 7980 | Soe Sumi “701 i 1190 B+0l8e Entlcposi Emchpii760 1255 1320 +218 ¥2 oomea7eat 280 + Aonemae: 20.21 |aaeasi 2m 6 Rasa faeeae AbneFny 1047 4472 ‘Absilo 24779 3269 441 ‘et pclet279 25.34 -6i Aeet Giewskniaaosion -1. 1 1890 Emon 218 $48 15.69 614 +.| +. Borders 52 1 1874 sobera7 m8 + Bodo wor 2695 Bowatr 28 Bom 16 4.95 Name_Wol_Last_Chg_ +. Trion “ae 313 ¢s2g/MEMC 8B 445 :05 |G as 3 i. 637. 2823 7a Mer 1S B28 +02 Newbies1600 41.20, 431 468 EEmplca kenie 1195 10.80 426 1.96 18 ITT Inds 2469 49.04 +40 Wacom 1008 3748-01 Edw408 Mince? 506 11.95 Emrsné5563. $3.01 725 20.80 971 eee oe Eco 9828 9767 Blackrck 808 4090-1 BRT 472 7.35 4+, BMOT 1218 923 4 BRSUTT 2325 % {hy TOTCopsee 1308 THOPCp 756 2828 +19 MCG 2170 1178-04 hee i iT 603 1083 4 Str 2656 25.38 +, |Top, se 187 $01 ITTEd 1011 3630 120] 30, EV Stinc 1128 Facet 145 370 Bast n 520 704 1450 BANA 1022 ¢ 3) JON! +1, Contnaeer EXodek 25331 Eanan 2103 3299 EVMulT 542 BorkHB “892250.00+13.00 7108 +. ya 3138 9.02 Biglots 3754 9.34 Biovail 10988 $2.17 “or site BRAT 716. 1460 ¢ Nae cota e bor28.22 ANskAir 5350 17.85 858 EOG Rest1580 24.8 Ob THEOE EVERY MONTH. \ = {18 Mame_Vol_tasi _Vol_Last Name _Vol_Last Bamtab 16059 75.00 +1. a AMSA 288 Bamexcztses 1470 "4 DXAS” 2524 21.79 92 Bausch 3384 3347 +39 ‘Abbey 9858 Baxter 319003 49.52 ‘Adamsex1015 14.36 2 * AVLgeGepan Ba,72012 presets «0b bw24027 2405 4: 686 +. Arseny 613 miz00@u3280 1694 +16 z S13 3 8.36 THAT CAN BE USED SERIA CORNER SRB 1 ee et THAT“DOGBERT YOULL EARN SIX MILES” AND LIVE IN THE # £a 0 BkOne p49! 25,00 16 PLEASE FORMSOCIETY, A PREMITIVE { THE SOUTH POLE-IS 8 Hitnasz2 23.50 AMAL 23124 21.40 AAW s Sol” WATT ss. 1215 6B lage Beadn1O4 ots 80 AUCD SS¢ NGLResto60 2140 +08 AKSioe 10158 Pr 4040 1700 2559 AMUAS 683 24300 38.02 Sears B23 11 SecoG Scie E2743. 1105 ‘ass Sontous2630 Sersetzie Scott Adams eee Te § }$7920 2830 +. Soroco 5248 36:39 SurwAssiti256 2805 + Snel 4 642 Sor 20 3612 me Yotbcy ‘soe se8 |2.24 +41 & ts: US See 33 na 3 ao.ae 909 2201 1 S10 = Siete oat sate 8 Yorum So? 42 SREY Te fan 2 veemines 48 699 + Shorey tas 1999 oe Syom STIS 1650-43 antteaoG IBe0 + Vagtenadad 38 7S, 19980 2513 Fn 2054 4656 -. VirigPt 407 Vahay 29110 ta ae, 4.02 352 401 ca 247 4.10 TOW” oe ame wn Teco 284 TX 113 3785 i es ea TWatecaie "575 cates asad eqnge6s 48.90 oman ATO 108) 12 1240" WPS Res 670 34.t- art “asare 3706 "14 2Mf WachoviaSSA 31.00 WockCor 867 1399- Testy’ Tosvora 252 ToknOest365 Toot11305. Hanis ‘47 Tommie Teen 687 Wms "4925, Water'5080 wascnt 0 Weanseei4759 ‘Taubmn 1372 1460-09 3308 +f*2288 6.99 + 1394 68 1570 3749-77 +08 "+. 1890" "+: Ven 76 BBS ViSX Voenes 2480 I: ;+02 er yooman ¥ 758 wibzt |WGLHoa7D 27S. WIACP 17S habe Waddolfht583 628 Ss Bak Ct Trade. CME = Chicano Boa ofofTrade:CMEChicago ita 808 All others =e am AGMincoASOA 02., spot) z., spal ‘404 $0.7020~$0.6715 NYMX = New York Morcantlo Exchange; CBOT = New York Stock EXCHANGE Vol cr CgES : $e AINpD ae 1808. eo tt Ae lone san so 14 3145 Boat 980 436. ACLNLL Gold (troy iver(troy 2943" 3 eeiaasesesseee2 . 9 most recent dividend announcement. p initial dividend, annual rate not known, yield not shown. r - Declared or paid in preceding 12 months plus ‘stock dividend. t- Paid in stock, approximate cash value on ex-distribution date. lars. Source: The Associated Press. Sales figures are unofficial. British pound expressed in U.S. dolars. 86 eeeSesesnssescass BHP BasizI9 T0954 x Bateman tee Aa a, 2302 1a 1 4376 SBLREVNREe BSSBSR RSBSSS x eetee aft BRISLKB=VBSSSERS: SUBSBSER: S8 BsSBSBss2URSSSRSVRS' Vor 412 pense 114 850 Total issues 15 New Highs 15 172,788,885 Volume HIE FT : 17a4 Inchanged 3,369 Total issues 79 New Highs s 2 New Lows 1,568,379,740 Vi New Hi +498 1,754 one a inchangt Totalissues -07 Jan 02_ 19.48... i TT Diary 924 Advanced ii 1,403 Advanced Exch Contract Settle Chg Lt Sweet Crude NYMX om installments of purchase price. q ~ Closed-end mutual fund; no PEcalculated. rt - Right to buy security at a specified price. s - Stock has spiit by at least 20 percent within the last year. wi - Trades will be settled when the stock is issued. wd - When distributed. wt ~ Warrant, allowing a purchase of a stock. u ~ New 52-week high. un - Unit,including more than one security. vj - Company in bankruptcy or receivership, or being reorganized under bankruptcy law. Appears in front of the nameDividend Footnotes: a - Extra dividenus were paid, but are not included. b - Annual rate plus stock. ¢ - Liquidating dividend. e - 730 41.01 +100 217 4212 499 Brioom Diary Advanced the American Exchange's Emerging . - Dividends and eamings in Canadian temporary from capital and surplus listing qualification. ne in last year. The 52-week high and low figures date only from the beginning of trading. pf - Preferred stock isue. pr - Preferences. pp - Holder owes. tt VoLume SURGE 1950 M9 12991 198.70 12570 5448 fffatale ae Bi eaSealeg’ seyeneg 283 eREgEREEEeee esn 2: = 2 iessoee i obes82 Coming Compaq DevonE BictechT OT = hif& 171248 780 -21. 156444 1021-02 «148082 982-42 |
