| OCR Text |
Show TheSalt Lake Tribune BUSINESS — Friday, September27, 2002 Cll ee STOCK MARKETIN REVIEW YTD YTD Net YTD 12mo Low Name Last cl 10,672.89 7.53265 Dow Jones indusinais 7,987.12 +1550 +198 2020 -7.88 3,050.40 2,036.63 Dow Jones Transportation 2.26942 +102.34 +4 72-1404 +968 222.75 186.49 Dow Jones Utilities 216.17 +8: 94 +427 -25.78 -25.77 319 61095 41822 NYSE Composite 965.68 757.68 Amex Index 2,098.86 1,169.04 Nasdaq Composite 1.17697 77568 SAP 500 554.01 384.93 S&P MidCap 52379 354.11 Russell 2000 10,953.64 7,601.84 Wilshire 5000 Gates Devel 508 «1835-295 139 1190 191 138 1110 175 136 5B LE Dehaze Enix NetiAsc BCG 125 120 meet 278-37 NT Most ACTWE ($1 on wore) Name Vol (00) Last 2639-61 SEY Genkiec Cendant cee 289812 2051 +149 525-76 See ae Lets 219000 9025 +5 Tyooind 1 ae 152 IG + + 6 Homedp Duke AOLTW T7785 1191 +06 Vowume SuRGE 107 108 104 (102 NAPalg 419-3373. MESON 7D -50 64 Most ACTIVE ($1 07 wore) Name Vol (00) Last Chg NaxtlOoTr 1 oem an 622 site 8573 +198 DUADem 108577 7BBt +115 SemHir 91987 2037 -37 ee ae IG) +165 Nabors 64 Pied 0H 21 ‘ 4 BemeGod 21117 123 A DurctCp LOH. 516-179 258 Este AR 195 219 BakOm 833 204 -197 Taras S00 100 187 Nash 1250 250 -167| Dynlekp 220-4 154} Most Active ($1 on }MORE) Name Vol Chg Gano, RO115-0) 60151 1515-05 SwMem 561906 267-16 Orde —5470B 829-0 Sse) Momst 831 +38 +583] ZonBop 201 Name Last Chg Surge Name PubSt pio | +02 4248: -12| * Ree Diary Advanced Declined Unchanged Totalissues Hie lighs ows 2412 839. 135 3,386 S Volume Diary Advanced Declined Unchanged Total issues New Highs Now Lowe Vol 446 272 113 831 u 1,923,297,020 Volume Name Avnet 6673 Last ‘Name Vol Last 11.81 ChiryTel 5604 24.24 AcE Lisreoes 3120 «147 BEE Bs Pom) ib%) $10 Ghalencae 271 320 BPPLC22396 41.40 +1.63 BPPru 1425 +05 BRE N22 +24 ChevinToxs051273.20 +3: Chicos s 6724 1790 +. ChileTel $50 890 +. Amrotst Cor m CBOTDec02 2600 Heating Oi CME Feb03 7475 41.85 NYMX 0 40-23 than one security. vj - Company in bankruptcy or receivership, or being reorganized under the bankruplcy jaw. Appears in front of the name Dividend Footnotes: a - Extra dividends were paid, but are not included. b - Annual rate plus stock. ¢ - Liquidating dividend. e ‘Amount declared or paid in last 12 months, t- Current annualrate, which wasincreased by 1222 +108 pear cprt70 3618 +103 ass? 262 a+ BIS.35882 om 1+50 Neco "Shen 2251 Bet 138 Bis wnisos00 2040 AGCOes +120) AAs 1373 "+26 Ak Stool 3390 796 101 AMBP: 2017 2902 137 AMLIRs 467 2209 + ChAvLab6179 4,794 41453 745 3,992 9925 + AVX 930 - BR Abt porerirot6i28 1848 ‘Achat haityn 757 S772 1312 Adarisexi249 1058 amet 9417455 ‘AdvAtons406 S471 AQMKSV 711 14.30 AdvMlOpt n677 9.70 A +f "+ +13 +176+05 "+ 2.14 ‘AePot 5222 2617 +4 Beoltaun 768 415.80 Scan B51 278 BooSncH7612 536 +16 1252 2007 1850 +60. BopSoun 606 Sie 21 ¢ 3621 5 6Amc ChurDwt 1759 33.08 +: + ‘Amps 5187124258 +98 BayView 1498 5.65 Baw 552 W040 Cobalt 567 1703 206+14 EainVan 3060 28.92 "+30 EVSrinc 504 716 2200 51.45 Geniis15738 45.18 +145 GMAS2 9 482. 35 Aigh 1224 4617 196 howe. 21163 “109 ‘AgeroB nt5044 108, ‘Kglort 29777 1378 29 ‘Aico gi9971 15.65, fanunioes net 335 «| AmsrEne 1320+180 Airod 12284 4309 Boost ett 5790 «1.0 Beazrtimsee6 6250 "+93 BeckCoubtt2 30.32 132 Bates 1192 28.85 Bera 2665 +05 CCFemsatr23 1960 +25 Coour 14277 1.59 ConStPiR nB72 1501 CohStOR 124 51520 +41 Colelat 1827 12.99 \aine $852 «16+4 ‘Aitoome tise 2896 1300 12.10 $7 Aes Adtran 1234 305 12 ‘Alamosa 1229 95 01 Askar 2798 19186 «72 Neryin Z2e2 200) 1 4 ‘Abomar 842 2646 +40 Noeto 3427 50.60 +137 ‘Aiberisn27304 25.90 +1.36 ean Topas 2.28 “s53 ‘Aiatel 8466 252 7 +09 RT HR| AeaPEE 1960 4153 "+16 As 1S 7963 710 + shes Maree Aleks 21 + s"e7s fn 02 oi 1798 3470 16 i ey ge 556 1406 “s awe 782 909 08 133 19% | Alone Mus “1140 7249 965 +177 y 2178 eR Aidirsh Hat 42 +. yases781 TM + ‘Alf 10890 16.85 +95 ‘Asta 26469 96.13 189 Bench!<2, 4949 S18 2208 40 1.2; Bate Basta 19046000 Be B 96240500 +700 BestBuy s32901 25.10 "+80 Bovey 2828 220 Oe Biglots 15487 1750 + Cody 761 6.03 Cer Comencabsae 5079 +183 CominS 33 3.14 CrmcBN 6455 4214 +53 Creat 864° $270 53 150 2200 +48 CmoMis1890 1774 +14] CmoNL 1706 1628 +19 Comseonitae 15+ 5635 2630 +1 Peoig7? 1204 + CVRD n 4653. 2384 CVRD B04 2240 CompAcone 08 1464 28.02 + METH NGAB ‘ shat Cogn 2 Cond Teas 4069 +1 ConsGiph 584 1795 +1 ConstellA 52199022 72 -2 2429 4.98 CUAN 178 38D +8) 75701608 +62 10837 538) 4334 +1+2 Coopert03835. Cooperinds066 31.08 “+64 Peatbeagtn * Cones +20 Copel 838 217 Goat. 241 «ih Aa "90k ‘Atel un 3709 ‘Apharmaz72 AmBey 258) ‘Amback 7344 ‘Amndocs 10085 Amnetls 1467 ‘mies 4260 4288 +96 45.40 +. 982 +. 1173 5630 6.75 29.12 68.41 BayerAG AE + n509 1955 + Ban, 87, 397+: Bems 2673We ae 5170 «1 Bova 6378 2510 65 BiackD 94 308 BACy 9. 2.40 +129 A77® 1430, Blachrck 745 41.10 et sor “ato SkMuT 518 1433 +05 Bhta Bes ose 3 i |B Tie 2877 Bing 208i 3035 3667 2454 Boers 4461 1705 Wastes 5212 4246 37 8B Boat ge. Bowe 6921 779 u161071 BoydGm 58 Boykinl. 7836 918 Sie 2 BrigStal 1394 38.14 Brrker 6716 2673 BMNSATIRT 75 BakthdP BrwnBin 52632 BrwnFB 1156 BronShoe 661 2917 i 105 213 4. 1815 +3 29.31 +146 67.30 +67 1902 + - + +23 in ait sere 67 + Comerttt 863 pore ee Combi A 2350 +30 Covance S149 19.80 Besrisies bets 1190 Bac ome Sa"+ ComRedose2 2742 +95 Grave 188 202 $6 scia Guiy RS ‘67 (Chae> wee: VM Sr BE GEC Ent 160 4.96 37198 isi “08| Gomi 70) 1800 929 Comncsio6sns 237 t+2e6 Seavens oS - fear Ga Sawin! A, 32 [Seamed Ae AmMuTS 113 1092 «$0015 NUS 7473 06.25 +1. |CGla 617 7390 402 4270+90 Gant asia Sir Gontsiss 19.15 Aitoweessi0 “180 "+10 ‘ali 1583 41 ‘Aanotok \192 003 +141 3 +53 bio ‘Arwen 440 24 CKERs! 1672 419 CLECO 078 1356 GUS Engi3568 817 ++16 OMEN 24s 581 + ONASu@ 83 1325 + CONFinc 3493 264 OusGEies7 (347 +1,+12) DL CSK Ao 1496 1285 +69/00E roan 21184 W816 206 |CSX 18848 2834 +90 HIEclk gid * i 3 1911 2617 e7 ¢ 1644 2140 +. ‘Anite ‘Hooley 6196 25.06 8776 1849 +07 95) 460 +10) Aitoonn4701 war 73 +18 ‘bam ni5311 6464 1.26 ‘eibheap 1242. 1599 +08 Aeneas 2054 35 Apache 19007 59.00 +183 Ali ai 3867 "512 Noor 875 B30 2g 84 19.12 537 +2 CwnCork 5.90 $+1179) ComPac 7982 715 aioe Sone as 270 11095 Ol 491 Curaminessa) 5890 2502 7.48 +75 Cauathranyss 558 °s49| 1948 6.10 $15 ig ¥ CabowoGian2 21 12 CACIS 3127 3446 Cocky 880 217) +63 Cadonce 9414 10.9 +06 Calameby rge2 14.85 CARS ED 1344 24] Calon 1731 463 + DAHonm stiaoa1990 349 [bestennzte wh Sa= Be” seme 3390 vite OVinc 3695 575 Damn 7273 96.77 1.32 DanaCp 978 Danahert1931 Danone 538 Darden siseas Daveslib6s4 Davia S86 Dwi Sa Dearkts 37088 13.00 5791 2428 2.46 9a 2391 18 3935 +37 +176"+38 9 2.24 +82 62 tonal 1477 Ingorid 11600 36 ingrmM 7033 1 intone 585 B20 net B66 Image ces 2 Ba7 GaPactza 13 + Gerda 446-781 |GaNew 663 338 aaa 1965 Gilete 1111 3096 +1 Gams 1200s 936 Glatiohes 122, 12.25 + GlasoSKini47943853 +168 GionhtT 901 21.0 "+60 GimchAti135 18.60 +24 1435 2558 +20 GiobPmt 734427 + GlobalSFe2400423 +13 GooFlidzaaet 12 Godpo198010 19664 3240s GORE ase ANGes2 Senses ange re Gooda2uia7 922 + Gagk 117 200 + vows 2160 3 Hes OTs sdb Graffechi0es 750 3.15 Gang 752 4420 «2 1052 i627 Gr om 5 Gin 209 838 + + + + 1588 1982 B12 43.35 + +1 ‘ntGamet8167 Inttut 11 InPap 33516 M 1096 + 41 "+25 +135 |Ewod 65 729 +17 Everesthies789. 56.94 +276 Gu 7676 Curia29287 2 Mecin 2428 HorCtaods 1420 $128 "30 Nn glass |twemnae Hawa 18612 SM1340 +m $7580 ole Bip MD) Exrelernizes O90 ProAnD GM + ; io 2+02 +120 +106 +64 +1 AG. (88s 822 +6 ie4ss71927 3.96 " YackinBos 278 +20| lueemecnee tee Jerre Na) bap we 20 se 4 Comp 6750 22 KavelPiess 38 FPLUNB 801 4905 FTiComtos 3011 ++6331 Factsoth 3681" 27.00 +75 |Faniees 1923 3280 3.53 Fakchd. 658 0995 533 +10 FaichigS15841 Fume gi641 23.88 +70 B43 GT 214 +25 10.77543 +i.04 940 + HempOmnttan 16 Hono 9.18 ++78| Hatnd S311 "792 2684 Haeyoasaon 48.25 133 Harman 2283 5253 +1.82 Haran Hanis v@404 4313 47.62 33.08 ++82 Fedl y Haron 51706 2008 + Fi GA 2 +116 1742 2705 “+52 [Femme at +#48 Faw sae 2172 ¢ Folor 2206 1330 +06 Ferrulye 479 1902 +50 Foro 2554 2307 «04 Fein 7439 2890 ++0)9 FinFed 22 3176 FRAMEDAISH 20254 FaDaia FrnG * Fa Se +10 FatTenn 3627 36: Harsco 2516 2765 + nemrmeas ait* Hartinune 5.35 Hastno 21450 11.68 41 Haverty 690 1288 +3 Hamel 1709 43.24 «115 Hance 40nd 4205 "+ anc 1914 2750 + wens 1985 163 $28 3107 367 20 +45] tah aa 2) 2h +61 40g f 3B tt 120 720 13 Marlene) 708-90+07 Masseyeniso64 Mansec s000 Maneloe meena eke Mawr 7270 Nays 108 ee2 Mebeboneaos Ghae MeCorm #3143 23.83 " Teo RIB BB + 3 nacolbont? bA9a t 84+ Nord? 15044 2206 Negamaszdst 27 +139) NeenBeteor? 3810-4115 1722 +37 NoBorde 739 96.70 +1 12000 12676 1 35 646 29.50 4.95 Ni¥sinGps423 +16 Novachemt764 4 Novartis 3301 a NowaStt 2438 Mi ot nstan 1408 4 Shin 1800 489 Nucor aan 40g $30 in 5600 1021 + Nadeh ze 1323 hipwe 477 1143 5 $08 |NuMuvolte4s 9.70 NWP 1690 m Be uibi215. te Tua uae Not 827 M520 nc 878 of Mauer ne Male 12043 a7 +01 +03 + + |NNYSO 546 +19) +03 “on +2 345 31. }% 138 Ose iets OM cep bass ModSuat 6411552 (65 OcclPet21700 OMICp 1533 +08 Oakey 1557 1 xd 553 5 +60 Oceankgy 16527 19.90 +1 : $03 T vist Keycorp2az2s 25,64 ROvepaNaRS 25 88 HAZAZS 49.40 eee? Be KanecokiAsA) 5767 Kincos 2229 31.58 Kenan 2570, soar Kindllong10296 37.00 Kine 120110 3105 1825 o:i yy Metriseoe4819 pret gaat de MetierT 1480 23 376 622 22.96 +181 475 5860 40 Kae Kookeneies Gee 2h amaoot G28 «Ot Kona 676 1309 + KomFer 41 795 $20 Kah 17007 37.67 54 Kropkim 7405 32.08 +1 aay CREetter bee |LNTVn m2) 2498 iNAPr ome 349 4 9 Stop aoeey bee Ladoy 1414 2400 +93 nogOp 5575 * |teee e ‘ Monty Bee 496 + 1700 + 2888 31 1 + 4800 + 3270 +1 nth Ragan 18777 N28 3368 +1+ Regalnt n2551 6762 R 1785 3327 55 ot 2710 + 70 +1 tEn23949 989 41 1: Relate wise B10 +11 Retard eu ey RoinsGp 1107 1437 47 3740 + 4 3H| Repiseason 1819 '00 {4 RecMed 1506 2686 4 ee tee et ere 3 on a ; 7 ‘ 1970 29.75 ta 470 12.00 Fimgti4) 1886 +40 Oohaw 304) 4568 + Cartels 6065 39.98 3.16 3624 86 RATING 4 + Dowlo 4198 9.96 Dowdy 1907 zeiy +43 Dragon 38O8 50.06 Fae ‘ FomLochBis! 1048» ord ae Garrat3511702 "+ Ca, Se ae AZ 10 Dams 13887 2086 35 als 308 aD + Dvds $ For PRABE 4318 5} FO i ang Fowshbibs 8198 +1 4 igie 6 2 CaxcNG 199 ann ais Coins6636 Cloke VOI Dolan Berd Damen aa Domiteni4ies Orion $3) Cosh Ae Hondas 112) 2079 + Pa as Fauallgime® 398 22 eal FA POTNHN 2408 149 Hamel 1808 22 ie W7 7. HARON yes "508 5790 1| Unto) Voss 18.71 Dorn, 94, 9890 bape Lindsay 2 2406 Adobe 1237 $40 Caloste g2077 14.40 +56 DowerTi 28.10 fi here 108 Hew Shon 1872 $1 Arma n271) 2153 +7.03 ‘Aron 754 3878 31 ah ib 18S» Hers 1A) 343 ‘AochDant4606 1247 +16 ‘Achaia196 24°33 fase 7) i 28 * 3 150 + Comontions ao Come a52 Cardnihing68s7 66.14 421 Detga, 404 "370 3.05 Dophoazams ab io Qurs 2167 + FOwmmni 1410 20) ME ID)108 Forme BT free ie +3065 oenege OE 2+08 Dole peniti iment) Mig BS +8“1 Aow) 7921 135 CanAmRAi0d 25.08 10010 29.25 Foneesey Aedlert 8567 faa sis apart 4909 Aatinnd 964 1950 ‘SGD 61 530 28.22 +f rd a8 a POO 299183% 1200 +08 42.101 +25 14.21 4.31 0«1 Go.u0 ic Ob +b lieoadie AG 8 |Seeie oe ie lrememn $6} 184! +128 Tom shay 2016 1278 “803 +07 $95 2402 +42 12308 4028 4118 108 S875 312 Hino 224 11.95 +45 Hep 97 21398 «1.60 a ar om Honied 562 1H Conlon1740 «fas Lernar 257% Bh OS fers Sb 3} Louchat 53 LenCrpP 1 ' 4 Meta 7130 208) 28472 90.49 WH |ieceeee BBM +62 LiayASE 1571 es 695 +0 1776 1470 Podiatrs 1285 3240 Powe 2h im) +80 + | Mote 448 2 Moab” 980 ‘ Munast 462 1205 Danity «a 3 fe DE Porney 15782 1695 13 Muni 442 S447 Mun) 6414.57 58 WI 6 Penton 5060 ° nee! MS Mama 700 1k MamFl 927 1460 + . Pane |e Wamp 2810 BB 10 42) 319 : a : «3 oy isSe ge her Bb Coach 22 0.06 Donne 2705 4020 Caras wB275 110 + Downogenitio 3445 Comox T01E2 21.25 «1.Q? Dnfsvh G77 3. 1192 05.90 pie 14 uta be 205 384 eee ae 0 Ree commn oe| RAS Ih + record 0 Mhunt ome 99.95 “2. v 7 we 4 Lormiittentzas $199 3:50 10 A) 5.80 Lamu i110 740 Naot i is * rr 1 + WimS 126 a 3 ry * ee] V7 ome > ta a aae Secure 28 0862 + 1 B05 +, Wits 1838 Bogs ae?“+ Wena tras an tem, S8 1: i WAG Un B44 + elesApp Balter te 4574 pe Wittros 675 d10.99 + Wack 2067 2490 UoydT98 106A 3145 61 ne 3 Woyert 15606 ie BZ) +14 10 33.30 Maecty 11810 2918s. Noneahonas! 3.40 «1 NathuGasita? 2090 “+. 1 i oe 25.80 +. 3469 +1 oes 452 5 Wma ee wie mee ee Worty 170 anes 4.of 4 LoaneRn O50 +1, Looms W273 475 +e) ‘ +2 7 306 tN tarsi |ta@e Oe RE + FAN +7) 120 015 e Wares, 28). WirsSons1059126 15. +1 So. 90 tt ; : 3 bs. ce +03 Dorey 1190 tens! 0 10.00 wp te) on REG as cB |Soee Ge797 4saloonao in*| ate ecmeee ASN 5 learA lie he SEIA Nudie 190 925 + 02 Doverat 008 4.10 MAT) +108 (ucla 87) 25 59 MU BOT 21k od Ahobe NV85 2100 481 Adcaalaes) 3.70 «101 1049 BAG 3158 an ‘ WsinGR 6390 32 Wis pina? 48 7 37: Westwne7504. f 2df 45 er je»Watl19067 br WoilsFC5 468 Woodys14915 ween 0 2 “Bliauie Sa 19 90 62) 23.56% +‘ WeartiriS665 38 ot SiydSo Be u 4+ Wau STMicr029806 41 "+ 1 1130 Miah oA Wonteer sia? S770": SLM Com7¥00 SPSTech 547 SPXCp 3867 10845 SRA Me nt906 tor 2)S 6373 2B ":+«1 161! est i 67) 123 + Mcrae’ ws “and BO “65 + Moy ty Je caliierhe Sp % $8 145729 Lomconpone 43.00 $1.90 \eatrt 540 34.00 Logghan40a) 4425, LLoankgmee Moore 4234 1 Weshens 36e «} YatsonW 2+0d6 Pn a S187 viz7 SMG Oe BaD Pearson 1050 “B5 +35 Sabrobtons3 12792200 + [oie BE It WMS 2530 Ve Corey Wisisancionrs Meatameaa fp MS gv 791 407 +. team Ae fe 18 3 ws, my 9 + ; Sha LGr00n 735 8 Gmpistes Wen 3 08 Wet Hoi 1210 24, Waters 6351 ae 7190. WatsrPh 120 N+ : $08 22 WallcS : +‘ 4 TCWos Aa 1078 WocrovaZ6918 3 82 WiWackeor 450°7 10 59 + . Pane) are 1276 12064 4150 “42 18424 90.98 41.9 PannerFuaia7 Paine s Ge? 48.90 2829 186 +14 4212 +1. 1452 W665. +1 1219 1689 + 1061 3650. 40h Y5e4 + ‘+ ; it RatiSrki2z212147 + Raum 2904 720 1381 2195, Rscbi0 458 inf 3085 2766 +195 yivine 1877 4250s 30 isyovac 2540 25) 1221 Hayrwon6535 RdDg 1772 1620 + Rityinc 1096 3520 41 Retsan 20's Redudt: 753 2777 + Reebok 4149. 255° e Mart plA B40 UBS AG 2402 21] UGL 6 UIC. +2]$4 Uik URS PMIT 1688 470 635 640 + PMIIT PPT 1404 630 + PIFHC 158 1231 Quanex 670 vanlasns37 240 -o4 OmmDSS 2492 250 + 19 QstOiag 15377 6300 +170 Questar 2750 2380 "+ 08 463 1840 +100 1505 265 + 32 76243. 2.45 i 6 3890 RFSHU 750 1100 + RH Don 1440 2545 + Reyn 9141 4655 +f 1397 rn oue Mg 238) vos 3000 Match 1240 Mobmetetge? ibe Mohaw 45 Monacot 3649 +74 Mormnoisiga 1 158 +122 205 ny Puneinte 1245, 430225 ot"s : ‘Millerohen uae te evens Tyson id Cy ProvdF 15001 _ i Madea 272 x 2 [fzechrnt4s? 1150 Juepwre 81S 1607 ProsStHilnt185 250 +"+ rlLle 4162 Moet a ntie eS Misi 36293 4690 +: MRae se +RE MidAtian 3434 36.05 ‘Micas Matty 1020 Sod 1 ‘. Maart 7 gh Omen, ap ame, het oe MBDA? Metis eet 1 +.19 +24 momen gm Pro(duest2205 3070 +1 $42 Rom0G 613° $13 RonaisFle i emtBar ae lms ae |More Kole ized 29016 SuContn a4 Saflags 7096 a! SurmBIGITS een3318 1 + Renacret743 3229 +04) bree dl $736 OMNIS 340s Teach 1309 ne t ene {omin 2413. 17:10 |e es Blingtra seater we fat 6267 +1 nsourooas? 1777 +75 Proven s8395 Neo 2736 2887 +1 7 Prudent 2639 Nie 12576 3561 :124|PSEG 9855 SCentss2140 2258 + Gunlde? TT 1445 17.24 5 1160 ABacopteoatat a + 1 4 8 Pubs Less Noble 4 Es |Noastut 1607 42 _ we tee | mare 3591 1625. 2+25 SenPac fees ie re eens ah ie atm te 358 |7 AGE [feces aie ie anahwee 8f pare 91 21.05 Confy9 4057 9010 +8 Doka9 601 15.90 +145 Fleming20RD 3.08 i Ip. u (Ow 2288 Aqua B14 tse i Hoole 10206 “3.39 Hoo $32 1112 +20] Hobe, 11455 3606 HolmPay2ti6 33.95 +176+60 ianorcareaboe 2254 i NewsConp10305 20.05 NewsCp A10065 1709 +06 Meredith 3489 44 Kaloge 13a78 Kemmis? ae mutesazel Btt jake Maman (aca 1a ft Modi 966 585 05 Mein 442. 1408 $01 Manian i2"i9 487 endow’ 958. 2021 Merck “85707 es $ KC semua? 13) nerwin 13652 23 Shopko 2142 1372 hurgard 610 3175 , +130+95 Doon samy 987 + EMABKT4ae 37.52 $6 sar 2. Fimtengy' 3724 30.51 FiSSe BS 31.00 HancBT Hang 510 “as Handim 608 182 fa, +16 Macoreh $2) 3104 + pane Meare ores ore a eee aa Mand 2708. Maran: Hi Naar Wsiewni2507 ‘a Marves ytemanaivenege 212 NewellRub19481: cxXessoni2000 29.84 *s Mibhine 1360-268 108 Moadty 11035220 58” Medics 1858 41.35 Mecimies9660 4220 + areca Makente * aMRMO ig eet GB VRecpiow wm ueCp caw 2750 |eMevenran ier °°+123 FPL Gp iv606 5923 nivon 3426 1762 + "ayixPd 1864 876 +24 nunctk 9291 2346 + % + Last eam 18 1978 + Name Vol Last Chg Name Vol_ast Chg Pouteh 1300 3047 ". raxait 15618 5189 +1 NaProc_ 925 12.00 1811 +08 rePrccastons? c 9 3826 22Bt ‘‘+61 Mamet S191 27 0183 Promenr nh428 6 18 ; Prone 1724 “+ 1901 Namthus $954 2000 12 Propaxugoure 2095 MPT Navigcors/i6 589 +09 PrcaCm 755 1 75 + a sere aoa4195 Siar"sy Nowetar Prdolnty4sdo NBNa steno NOMA 4725 509 2307 2056.+192 Prime iB 638 1310 MBNApibest 2486+ 769 111) 175 Protsp 1310 880 Moe 1813 yae8 23.0 4728 s108|NewAm +153 NowBem2396 700 2802 Prmeda 697 2667 150, Mou 194 ++01 Prnfneln277h2 MeMc ‘fg “dan ‘hyo NIRscss 9285 + 180 +1, MEANig (ae 8 NPhanéxi2106 1963 + f af Men fae Bas NY Times614 47 07 PropasentSns (080 +1 4 +2"s98 Vol Travia?01169 Ha SNC NS 1B 03 mhSesh os 36 9 si o7zas Lucent Male ter? 4847 Name + Succgies ass 230 Sime ate 10 2898 8 MoM megats 4708 WiSchott 51819 3238 108 Teoaeoe PaTos zea :37 en ee ee 8 tee 23 Mc ie eee Gan Mech ae |B MecOnnd 1208 2005 Maconch 20 31 98 Intertan 1087 Intrawtg 609 +45 Invacare ; InvTach to lomega re 825 1085 tonics +410 Wonwhns42a1 2605 + lwinFin 812 15.91 2 128 11 11972 2675 + 935 1092 ira 6486 1350 +1. wusacl208 74 + TRIM A2006 5 Gleloveat05i8 27. Glech's 6100 24. +1 +08 +12 Las 11 Travel Bn59190 1371 +1, Tredgar 451 1745 +. pdbWao eo PIAL 1185 S172 a +83)|\ur BlMe so‘90 bFoBa Vol +9 +34 peace nea ‘ 92 Pere gt 2423s ( Name ‘SenHous 2073 Sensient 1082 2 19 Sern0SA 765 1 Mont? MONYGpt0n} Moorys Moogh 6325 551 48.75 Caegts 16 +83 DettSvarisas 41 <5 Dome ate4 4828 ot Ooniene 198 oiB.as 7es296 Oobuicn 1001 +18 +35 +60 +14 +21 2; GUCh oe 2B 31 Infrwon 6270 Last Chg Uxuna 2672 “490 30 Lady 1172 583 320 Labcp 33.20 LaBmch510600 2833 21.30 me 42 CabonP pion 1864 3.63 SapntZope) Bi) 18 Cama 16% 355 V1BS+24 4107 1678* 2505 1540 +55 Imation INCO 7671 165 indotel 1999 1975 lndyrnac 58 +1.95 Conn Gacul ous 1e50 336 2463 2+% SRSA + 1730 +85 ERCom 2012 1628 +26 EAndinA 959 503 +. EAndinB 1122 498 +05 EBrahoriazs 1854 Embral 1046 65 EMinco? 476 11.10 +15 Emesneli74s9 4665 +158 Ended BO" -10 % + 011.90 -191 SH “AAS +128 Enbndg giZ07 2904 "+32 Eanes 5008 +1 Encompsszi26 13 Con (oem. ees ¢2 Erargeertza) 223 319) +8301 G38 17% +17 Er ENSCO 16663 83 25.28 +1.+ | 3 101 Enron 6075 4896 +51 18695 4085 +1+96 20301251 EnzoBio $67 1429 “16 pn en ow 417 Equtax : Eqghiesc 1230 3490 +i Ea 1314 6. aoe 18 + Brngwick3068 7258 +5 BuaTch 963 800 +110 ‘Nod ATS 38 tlie 3 Edsoninco018 1030 “+ DO” 939 2345 +89 GMawa2An124729 85 Edw.tsc2476 2519 fevers) Edwards 4959 32 93 GM obAt B47 2491 BascGcaOmes4.03 Grass 482 2498 Gus 2s 2 Gensco Et 690 EqtyAssiz79s 2432 EqScCVC 017541421 Esco 32.88 EssexPT 031 Estooldr9770 3075 Estorinw 1040 1690 EfanAl 3601 3380 Mase ie 2159 AEP. 25102 2891 6206 aie 49 44 Pau EB) 1248 1 40 Erasefons ean 37600 5000 210 "++1723 “9.25 ie +01 VV nidi6 1228 +1 COHYIMI 503° 6.50 +03 CorusGr 551 6.00 +10 CotCp 1085 1489 +01 Crandon 4844 41.69 ‘Amore 7728 4285 ‘Amnacoe un1802 2720 BG Ecolab 5097, 43.22 +1. 3686 +192 Pimchu2 n861 14.98 peccennise) tt privet "66 2801 Se WHY, . BECAUSE YOU'RE LOSING? .: 2 EN 84 7014 +1 £06 1 9557 +102 ESANG 42 1893 Easp 670 2524» «+6530 +4 410$398 "+29 186 > J é: $‘4 8 Name Vol_Last Chg Name Vol Last Chg 7H 1 ¢ +41 IMCGioCp 1137 $34 AS HNO + ' + #1 0 ING rATI6 na wos 4i5 n2dh 45546 JRE ++114 ‘Siar 8221 1205 ITTEds 3112 1809 +86 20 164992 + 9 +12"+060 GA 361 2425 129] DEX” 1930 +1321 507 400 +20 thonoHtSoi4009 ng) G90 0185 TW, Sar +196 251 296) 895 3578 2445 542} 2214 8299 i z 5 3 “ Vol PancoCpl nB38 1407 MAYBE WE SHOULD #] TRACK ROT INSTEAD BY COUNTING THE NUMBER OF PROJECTS HE DOES \ Atti SU 1is| maioie ee igi a a Eaton elias eS Barter 26374 3309 +53 CstipfT 97317. 6435 65.90 «3 hogen 27364 1047 + ‘haropsti i079 17.30 +35 fore 3078 378 Lat SOMEONE'S WORTH PROJECT AT WORK THIS YEAR? NORMA'S ‘SON DID THREE. CIBER 589 +. Cimarexwitti9u1640 + CINergy 2196 311823 57 ++ ea ae HL Bats ip 940,25. 19 CtzLommi0496 688 + Cexcmuntose 15.83 CNC 2051 47.93 +1 Claressrsoes +1 Clarcor 1461 2349 3105 +246] ClarkBrdsiO34 16.96 Clay5080 1168 +67] H soSr Ap thr BRNY. 31122 SKAIA 1854 Banta $1235 Barclay Bard Bambi Bama4535 1650000 Name FINISHED ONE NYMX Oct 02 Srtist pound expressed in US dollars All others Chvcago ‘of Trade. CME = show daliar in foreign currency ‘xchange NYBT = York Board oT Scott Adams rojo aang th : =| YOU CAN'T MEASURE 32 CBOT_“‘Dec02 40204110 CBOT Nov02 5650 +6if Oct 02 Wk 7 Gold (tioy oz. spol) $390.90 4490 Siver (troy oz, spol) $4505 $4,699 43.42. Copper (pound) 0.6720 0.6700 1657500 auita Naw VaR nani Kisuiae Caan NYMX = New York Mercantile Exchange = 1 oa. 43.45 Turkey ‘Source: The Associated Press.Sales figures are unofficial. eeeee ‘| Bir ae |aerae ae 2682 | Switzerind Talwar Thailand stock dividend. t - Paid in stock, approximatecash value on ex-distribution date. :1091 SIGE sce aoe ‘‘20s Gwaunsow 528%+ faaraga 1210 ig 193 41"s goat 1545 ++ biG Bas 770478 S167 13M 2315 AXA 6723 1067 +79) ‘Aaronfint 789. 22.80 708 4590-199 2547 ¢ ‘ate. | - Sum of dividends paid this year Most recent dividend was omitted or deferred. kDeclared or paid this year, a cumulative issue with dividends in arrears. m- Current annual rate, which was decreased by most recent dividend announcement. p - Initial dividend, annual rate not known, yield not shown. ¢ - Declared or paid in preceding 12 months plus WHY HAVE YOU ONLY ChetsaaP aos: Chop stro G26 Neat leu+ NaturalGas ‘most recent dividend announcement. | - Sum of dividends paid after stock split, no regular a Corian 2640 1442 + Re eta th Wheat Warrant, allowing a purchase of a stock. u - New 52-week high un Unit including more + ‘Avon 19908 4837 +156 bs Sy ie) + 2 mE rime Flat fineHae Federal Funds Rate Treas 3-month gent ASE= year. wi - Tradeswill be settled when the stockis issued. wd - Whendistributed. wt - 1,612,649,200 4. %C! _—— Settle LiSweet Crude NYMX Nov02 3041-23 482 -135 +92 980 +97 491,| 1188-204 +81.| 229,246,040 Volume 1452941 9,075.09 Nikkei 225 n- Stock was a new issue in the last year. The 52-weekhigh and low figures date onlyfrom 4 Advanced Declined Unchanged Tolal issues Now (iat Lee Net YTD 12mo Chg 31978 +1983 +661 9690 -2634 1.94655 457.67 +305 -30.03 -23.71 3102060 +58 10 +196 41.46 -2781 9.27071 +145.80 +160-1866 3.44 5.95693 +14849 +256 652 +1227 9.32092 +15551 4170-1159 -387 the beginningof trading. pf - Preferred stock issue. pr - Preferences. pp - Holder owes ingtallments of purchase price q - Closed-end mutual lund, no PE calculated. rt - Right to buy security at a specified price. 6 - Stock has split by at least 20 percent within the last Diary Last Amsterdam Brussels Franklurt Hong Kong Mexico Canadian dollars. h - temporary exmpt from Nasdaq capital and surpluslisting qualification 449 440 +282] 833-204 +232 1B +22 +138 jot oe + aor compre DILBERT Last 445 ABMS 1149 1421 Pau 545 +05 +349 2%58 325 +330] 2630 +18 +200 SPM 7120 +135 +52 ExtNew 4802 +178 +179 inemiGh 225 ++23.«-+51 MTRGam BM -05 175 SPConaum 2423 +57 +33 Beko 293.76 1,837 45 2.87321 9124.91 5,304.38 1268 +513 1637 -16.07 02 567 -1326 Stock Footnotes: cc ~ PE greater than 99. cid - Issue has been called for redemption by ae ed eee ee rt 250 105, PUSIpM WSGpIA Sap Hame sf Low Name ny. d - New 52waek low. dd - Loss in last 12 mos. ec - Company formerly listed on compat the American Exchange's Emerging Company Marketplace. g - Dividends and e:amingsin Last Chg Surge 8573 +138 +140 ClearOne 2151 +60 +106 BedeCm 1850 +26 +99 Sunisr +214 21.19 +141 -140 -06 3737 +182-2553 +180-1711 +152-2412 4174-2626 Change: Loss orgain for the day. No change indicated by foLume SUR Last Chg Surge Name Royoor06 1874 +71 Utd 2570 +14 +980 SPOR 2555-08 +863 SPFrd 25.65 -05 4820 SPMalts m 18 13 4458 +98 ACR LR a GICageSay vi se Stocks om greatest pet coining og shores vaded. d. Surge isn %. Stocks must be worth $1 7 mere. PbSipR PSPS PubStpIK 53121 2,899.82 5.46255 11,974.61 757435 tere are the 1,730 most active stocks on the New York Stock Exchange, 1.815 most active on the Nasdaq National Market and 198 most active on the American Stock Exchange. Stocks in Bold are stocks of local interest. Stocks in italic are worth alleast $5 and changed percent or more in price. Underlining for 100 most active on NYSE and Nasdaq and 25 mostactive on Amex. Tables showthe stock name, last price and ||_daby nichange. a8 well ax one foto exonHokieer of Intonation Mounhioit ihe week |< = ; Name: Stocks are listed alphabetically by the company’s full name(notits abbreviation) initials appear at the beginning of eachletters list tale Last: Price stock was trading al when exchange closed for the day. 497161 4620-31 Hess Mero cece via 08 JOSUnpn 235312 Vo.ume SuRGE High 24 20 18 1210 +89 49.72 +1160 -68 415.29 4743 +855 +1867 ForeiGn 52-Week Oyen % MLEMCn «67 -@) MSEMCOD 55-7 MSppGn 618 -72 mA 7 1G 46490 89576 122181 5495 42134 37069 811037 ‘ + “4* a) ¢ a Cap p50 * onier 1046) 920 “4 17 Kore 105017 5.64 Vittid fans 4 54 Yorkin 2315 2086 61 18 Yards #1843228 ne5 ie pt, im 3880 "a fi aeoe i,a a . |
