| OCR Text |
Show Thursday, October 9, 2003 Te eee | COMm ake itemere 44 YTD ColeNaii 2069 +830 +670 Amersham BBVABHIF FreStar 305 63.41 47.39 +161 ThanPhm 22.95 +290 +145 Medilastn SAP AG + LOSERS(62.onwone) 535 +35 +70 a Last Chg%Chg Name Last Chg%Chg yps pam Bova 98Conts yusG 2944-396 11.9 MeMBSp 1572 -198 -111 HiShearT 1800 170 86 Cun 342 -28 78 OplonC GtAPe 1369 460 -252 928 297 243 761 -80 95 LinsGig 272 -22 93 OhioArt 1085 -80 5060 938 -156 Novell viGrace 322 -33 WwdeRest = GebSc 725-64 81 Intephmn eee = an = PaxsnC = 496 . pone 69 MooreHd -34 64 90.12 508 -144 485-2851 Lead 1910-280 128 po < ie . < AbleEnr fate Most ACTIVE($1 onwore) Most ACTIVE ($1on 552885 346 +07 46227 929 -16 Intel 406649 2967 -28 23182 10287 286845 — = = pore AOLTW ATTWs EXodak 207532 1521-26 DWADem 44968 96.73 +04 Cio 180972 839 -43 BemeGoKd 33305 265 +03 SimusS 160222 2133 +23 Wheatign 182 -02 ApdMall 159500 HewietiP 38.55 +4.83 iShAs2000 152982 2025 -11 Genetronic NorteNw 152885 456 +05 (Dine VowumeSurce * -81 ; Last 2520 268.66 2579 Chg Surge +.05 +1225 +04 +000 +21 +880 ae ba 1915 18 2B a +07 = ee 875 -11 11 18 445 +06 +348 we ome BBB 4.57 400.1 “ 28 21 256.99 17 13.61 % .! +12 See: -08 +13.7 ZionBop Ps +82 + re’ 324.90 Russell 2000 High eee 120 20 18 59.32 +33 +508 - 51568 -74+41.80 +69.98": «53 9: «31 - 0. = -5.09 eS -98434.61 +57:68-" 1088.58 62RD -.52+20.22 +36,71 FOREIGN eS Net YTD 12 Low Name 361.99 -13+17.39 +5066 1,893.78 -14.07 1oga78 547 "59495-1066 . 52-Week 108.9 8 oe +25+15.46 +32.18 * -.31+20.85 +36.68 5,055.94 21.22 -36+17.11 431.51 1 019.81 217 -.21+22.98 +31.34 4 OST TG eRe > po na as me800 at ee 252.46 162.52 Dow Jones Utilities 520.78 wen on le hag Seth -23.71 6.76 . A YTD 124nb Chg %Chg %Chg %Chg ’ 7,197.49 Dow Jones industrials 9,630.90 1,918.12 Dow Jones Transportation 2,791.62 1,913.74 1,108.49 100.29 768.63 Nasdaq S&P 500Composite ‘596.01 370.83 S&P MidCap TNae a Last 5,877.28 4,418.62 NYSE Composite tg99 '76g.95 Amexx anne 1016. » 5 oi 633 40-4874 ~16 -15 Go” ok ele Se 4 -9g| UtahMed Weider on 05 -20 +159 341 -02 +332 Soa oa ea4.08 422.4 SOG Sr 18S OT 1.42 JagBB es Chg %Chg %Chg %Chg’ Last 218.44 Amsterdam 317.14 2,122.82 1,426.59 Brussels 2.10047 3,668.67 2,202.96 Frankfurt 3,395.33 799718 564174 Mexco 1.41 35 -1.73 +8.82- -2.81 -13 43.72 +18.43 439.55 +1.18+17.38 +30.70. 7812.07 4294 1742750 +3557” 11,099.06 7,607.88 Nikkei 225 cso 10,542.20 -278.13 -2.57+22.88 +2345, rT R \ iy¢ ONEY RATES Yes oo e.BO0) BOO) fime Fate — ; " ' , ‘ Australia4.4482 Brazil ‘ +34 271098 928 622 Wk Ago’ 2.00 Taea 1.00 1.1875 Vol: Numberof shares traded in hundreds. Change: Loss or gain for the day. No change indicated by... Denmark_6.2979 Stock Footnotes: cc ~ PE greater than 99. cid - Issue has beencalled for redemption by Seay 1.6625 a 2.00 2.8680_ Federal Funds Rate ae _3-month SSB rT? om —= 6-month nor aia Cile__-__@48.5|_658.33. ~Fvear_"3.09 2 ReTis China 8.2781 8.2781 10-year Sura ’ — Last: Price stock was trading at when exchange closed for the day. a Vo.ume Surce 1.4478 Discount Rate _ 1. Treasuries 2.8470 Britain Name: sp tephra yap eae eeeeeCare Hit xveanen COmpany names made up initials appear at the beginning of each letter’s list. Tke: The stock's ticker symbol. 17931 14.31 -1.64 SiebelSys 256231 1202 +55 Vovume Surce : 638 9,686.08 2,825.07 14 3225 daily net change, as well as one to two additional fields of information throughout the «9852078 2079 -21 346766 195 +08 341095 20.13 +25 BrodeCm » 2055-43 -25.5 bite aeser| Low Name and Nasdaq and 25 most active on Amex. Tables show the stock name,last price and ee y Pvs Ra 704737 1263 +43 18264 1.24 +10 CSGSys tn High 25 ERTS Net 52-Week 88 82 +03 $5 and changed 5 percent or more in price. Underlining for 100 most active on NYSE 06483 37.37 -15 Microsofts 464129 2882 -32 . BAN Ciediae 1043 xchange. Stocks in Exchange. in Bold are stockssof of local n Italic are worth atleast loca interest. ; Stocks iin v 296147 104.00 -26 SunMico pond WAN. 10 Here 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 Vol (0G) Last Chg 49-229 «-03 Nasdi00Tr 688542 3443 -22 Orde SAP AG eae Vol (00) Last Chg Name 219167 1367 -39 SPDR BONS . SONA ROR at 2 a ALC aL SMa AA wore) Motorola a « 2796-93 +87|USANAHH |NevadaCh Most ACTIVE ($1 on wore) Yel(00) Last Chg Name Luoent ed i gaeelae Bali -A7 -153 NuSkin UtdOnin ‘ Name 261 Nutractl SecNt! =... 13 15.06 -73 29) cone ~ BL 280 10 4718] ee 928 622 40.1 Natcun -75 BLDAsEu +.75 +86.1 [ee eS tr Stat __Last_Chg Name oe on zi ame 1431 -164 -103 CSGSys 29.63 asms (ae Mee ieritmeds LOSERS (G2onmone) 96 «143 -.07 +104.3 1-800Cont 43 3.91 +.07 495.5 Overstk 1544 4243 +187 Headwas 8.15 +115 +164 jomed 355 +50 +164 - ios! 6.98 +130 4230 | 269 +50 4228 250 +43 +208 FrankCovh Netix LOSERS ($208wone) Altris 389 +77 +247 Evnsut 603 +768 +58 +108 63.66 +101 Xenova SyeSrwA 280 +20 477 Newtng n +68 4314 YTD Div Yid PE Last Chg %Chg Div Yid PE Last Chg%Chg Name 9.76 42.11 +276 DyntrCp 11.90 +255 4273 EqtOil 3.25 +34 +117 Iimetintv 533 +52 4108 ChpMOS 876 +51 482 PoénpD = = 8 Caer + 284 1749 41.95 +125 Aware 996 +83 401 VaboyFsh 1238 +98 486 NAPalg 830 +64 484 Whe Fedders — GWain 298 +48 +192 IstePhis 15.35 42.25 +172 ConcetSt 3855 +483 +143 UtraPig EAndnA Avaya Qunenc +55 4220 Name Last Chg %Chg Name r Stock Market INDEXES . d - New 52-week low. dd — Loss in last 12 mos. ec - Company formerly listedon Czech 27.14 Egypt Euro 6.1451 8468 6.1451 8493 7 ‘ 7.7348 7.7132. a HongKong AL. ee ooseo? 6.9017 gn Commooities ' : ' the American Exchange's Emerging Company Marketplace. g - Dividends and earings in aee Sm43270 Name tarp PubSipi PubStpf. Canadian dollars. h - temporary exmpt from Nasdaq capital and surpluslisting qualification. n- Stock was a new issue in the last year. The 52-week high and low figures date only from the beginning of trading. pf - Preferred stock issue. pr - Preferences. pp - Holder owes ingtallments of purchase price. q - Closed-end mutual fund; no PE calculated. rt - Right to indnsia 8352.00. 8380.00 Exch Contract Settle Chg: Israel«444S«4491 Lt Sweet Crude NYMX Nov 03 29.81 -.60 109.57 Com ~CBOT04 ~o ja.7995S7g SSC ~May04 3400 Ba” Year. |Zealand __ POA PubStpiK Name Nasdi00Tr PcEnplA Mediasin Last 3443 76.79 15.35 2706 +11 +380 4800 sTLCapG 2552-07 sTLCapV PubStpfS indiDiet FelCorpiB 2493-02 +181 PoEnpiD Advanced 83.66 +7.66 +7.7 ConcetSt Tall. Advaroes Declined Diary ae 991,316, MaaYS!@__8.7995_ 3.7996. Mexico14.2970 11.2430 Wt- Philpins 1.6736 1.6736 ns_CBOTJul046500-70 CHEDac030.723780" ¥8 5 90.72+1:50 54.9755.01 PorkBelliesCME ~ Feb04 89.97 +300... than one security. vj - Companyin bankruptcy or receivership, or being reorganized under polang——~—S«& BHC BT een Oil onCCTeeee aoe Amount declared or paid in last 12 months. f - Current annual rate, which was increased by So. Afri o_o 1,300 ‘ate. | - Sum of dividends paid this year. Most recent dividend was omitted or deferred. k- Sweden—_7.5967_7.6204. 1,882 Declared or paid this year, a cumulative issue with dividends in arrears. m - Current annual Switzerind__1.91321.3149 Gold (troy oz. spot) Diary the bankruptcy law. Appears in front of the name.Dividend Footnotes:a - Extra dividends 1,769,838,346 Source: : . 6.8313 Turkey____1369863___1369863 os Associated Press. S873 cai Sales figures are ne Spot Yesterday Wk Ago $375.40 ____39.34_39.56 Thailand Copper(pound) stock dividend. t - Paid in stock, approximate cash value on ex-distribution date. ni -7i «$384.30 Jawan.93.76 83.79 Be (troy0z., spol) _$4.865 __~$5.100 annual rate not known,yield not shown, r ~ Declared or paid in preceding 12 months plus 2884 212,548,695 Volume $2-Affica rate, which was decreased by most recent dividend announcement. p - Initial dividend, 3,567 NYMX Nov 81.20 2qj Arab3.7501..7500. Natural Gas NYMX Nov 035.148 +008"! most recent dividend announcement. i- Sum of dividends paid after stock split, no regular 385 973 New New Lows Highs olume en distributed. were paid, but are not included. b - Annualrate plus stock. ¢ - Liquidating dividend. - 927 Total issues New Highs an ial New Lows 1S IS8U6G. 1.12 +27 +147] 88 Ui Total issues oie Lows bas 11.90 +2.55 +176 451 194 y « Warrant, allowing a purchase of a stock. u - New 52-week high. un - Unit,, including more 19.10 -280 +150 388 Advanced 1,723 Declined ‘ 1369 -460 +189 14315 -14 457 MacwCh ' buyie.security at a specified - Stock has split by atleast 20 percent within the last Ok < Teeine Git bb price. batdind swhan: tb. ahcek 1 tanuelh d- When Geirtaied wn 2677 -69 +199] 2280 +08 475 LexaMd 2625-04 +150 sTWIRE | Dury 90.12 41.68 508 +97 4215 421.0 104.00 -26 480 Rams 1431-164 479 CurHith 2089 48.90 +166 SPMas PubStpiM Name Last Chg Surge CSGSys 928 622 +518 Acuspheren 1403 .. +273 LGmatn 1.57 +13 +238 4367-03 +119 Sina UeiOrin 11445 -73 +116 2658 -03 +350 SPDR 622 +35 4246 Dino ColeNatl Chg Surge -2242207 +279 +181 +225 +132 Futures Tig ” Stocks with greatest percentage of outstanding shares traded. Surge is in %. Stocks must be worth $1 or more. - unofficial. - ‘ ritish pound expressed in U.S. dollars. All oth show doles ik boon cateony, _—‘$0.8515 _$0.8185 Se ene PM = Naw Yok Morcande Exchange. CBOT = icago Board rade. = Chi Mercantile - Exchange. NYBT = New York Board of T ; New York Stock EXCHANGE Hix DILBERT Name ASM Vol Scott Adams n° at Bg <i (fate RMch liom ae Ue tS Last Chg Last Chg + me Condor 11814 8740 41.16 130 mea GrinTal 9446 3543-13 ice Coe iaes Candentoesr wei) seo Corey 904 3270 -10 AGO. BOs AGL Res 1872 ChAutoR h837 56-01 ChAviab2543° 31.55 +15 AESCp 14963 THE MANAGEMENT Gone ies Sie ie 51 AK Stoel 6110 AMB Pr 3716 Ait oo +45 {3}?] THIRD arpe HELICOPTER Prmcohiz766" our abtzy waaiyg cay Tama21615 TaVehAe@67S 2006 1560-08 Prreosiaieas 1387 119) +04 +10 SSebeMedsreercese10 04 | TRIP. ; : #1 t voTED AGAINST THE |? 5 = 31.05 +20 ChicBAl s2590 2603 +.05 S 21.70 +.32 ChinaMble8010u14.51 +42 Name ICN Phrm10082u19.54 + 195 Trex 1309 2.50 $35 PitnyBw 6656 40.91 63 Sensient 6395 21.00 -30 {AEA SIO) 1014 4, AS74+86 SeronaSA3973 16.48 +06 Titune S178 4798 04 PlainsExn1402u13.95 3.16 at Bd °° Trnityin 1598 26.96 " Pantron 1627 "25.12 "29 7Elwen 863 14.20 -ci TMonPCS1364 494 PlatUnd 1982 27.78 -.29 Shawg1456 1229 0g TrizecPr 2562 1322 24 417 6.05 05 ShawGp 4576 11.31 +.36 Tuppwre 5974 14.27 410 PlayxPd 1859 I Smt Goss |Gerh teak Stak aol tutan bes Tae ce $ +8 Garmtelnioes 2848 1118 Dover 9002 9829 4.24 : . +10 ChinaUni8108 887 +11 DowChm22431 2007 18.22 09 SeapateTneea14e6bon ymncecideos 2541 +01 PionHiln 924 15.50 +18 Sentigh 766 603 +03 WContl 635 1550 02 PioNtrl 7152 2643 -33| SenHous1779 15.29 -10 WWagH 2224 31.74 +.05 i “ 10.84 +11 ChinaFd 2441 90.40 -.12 10 4 8676 1346 +.02 87 58.11 -38 ToyPU un 653 W275 +06 partes git, 29s aman 2 bee "70 + : ° t 511 +02 ChieTel 4854 ui3e4 +24 A amCpG 3 5 g § 3390-35 grocers? 11.30 +02 31.02 -58 Chevrnex1856573.96 ~.62 10s <0 Cho PANY EMPLOYEES WE NEEDED TO DOWNSIZE TO PAY FOR THE 85 +38 ChartOneF 32.13 -.12 2495 «10 Cameucies! 278-03 209) 22 ChobeeP $84 49.00 +23 AMA Hh ST ONT BLAME ME, TED WE CALCULATED HOW RETREAT IN HAWAII WAS PRODUCTIVE. Name Vol Last Chg Name Vol Last Chg 40 +31] § PigPrB 688 1340 | Scotts 88. TRY 30a Seomme Se Shwe eet 70087 2) * Vol Last Chg +.66 LongDrg 3867 21.74 + Name Voi Polo RL 2901 2803 Last Chg 4.27 PolyOne 1356 3.88 ‘or 7 -.22 108 see 04 2 of Haroon me: 1548 u42.24 +58 T 18324 . 1425 +09. . * . . Paap 240 oo tai |semar Ste ‘lure see es 188 * 3413 +18 D 28 (OLCop 574 1829 +07 Long 1938 1020 +05 ‘2B Poush 723 u7590 +78 SenPac 7961 529 02 |W! See? i467 sao 11 Give g654 1757 +07 Dowhs 7917 5033 +68 GapeweTioso 752 01 (MCG 4464 651-12 LaPac 17712 15.52 +75 Nat 1031 1821 -19 Potteh 1994 3121 4.59 15 121-02 URS 2054 21.22 +08 +2 189 1882-18 DytVSt 892 4M +05 Ginom isre 838 07 MCD BTS 725. «44 owesCosz127y5726 24 Natuzzi 1362 1025 07 Praxa 8865 uo603 +53 & %28-+07 USEC 1461 7.05 +05 "| 51 ChoicePti0322 Choice! 1042 35.02 3023 01 10} | Seema, BS| DuanoR26181 8002 40.98 06 GabiRsd 1658 33.25 «45 NSH SASL the 8 4059 28.13 -.36 ye88 -18 ta eat1428 224. eratoiom Tron 17 Mezaaes zr =8 #49 Cimarex 5588 1202 “a0 CnoiBot ~19 5056 21.95 -. 36. . 29617 61-32 ; fade mi967 1951-34 | Le EMCOR brms7it 1138 CityNC : + x ogee 9 96766. 4 “| B7UI4.06 261 3.59 874 |{ -. 79. 18 i ih TATE oe <TR |IDEX. Aly 28.99 GnCable 1106 _+.10 | 01 05 -05 862 -139//TW Clarcor 1135 41.12 a 9108 4570 8 S19 1180-01 win +S 1911 “4 £05 +m GM db33 n1551227.17 -22 9162-06 NPlanExi2095 23.66 799 an dates a <8 ieee -.12 IndiDist 27951 v6.32 +35 wi Devn6478 4 ae ae S778 69.17 +07 MFA Nig2592 u GenMilis15533 46.10 172-04 5.86 -01 1907 15.72 «43-° -1.96 UST inc 28049 3045 35.79 10 ) 23018 2890-34 NBR gee 1670 «4 PammGp 722 ‘638 00 Stuy st> deat "Se Unlover 1584 3445 75 1575 2667". 9724 -95./ |MBNA MDC 2774 URIS +73 Newam 1869 201 Prmitsp 1314 870 18 SnapOn 2596 2004 «04 Umonpeceeee $8.10 42 8.01 +07 MEMC 11.56 +02 NJRsos 927 37.61 -39 1545 288 6438 79.59 +15 Imation 4029 35.02 +17 |McR = age ‘ oh RR Impachtg2062 15.75 -20 TC +S-@ Namie BAe 7 12.53 1328-34 Preeceeres Stal -.20 PrecDrg 2034 wae 40.25 +32 -.24 SixFlags MM Netewrscei00 150% 07 Propecigisr! 2590 «25 Smmar ay 5aGs 19 ua nam tae 7478 us0.00 +69 NiwKEQ 873 10.50 +.10 PrceCm 1967 1249-31 Smiinti0845 37.96 +.16 UnmevNvS07 59.20 1.20 tkonOfSol4302 SELLS BS 5.60 +15 |More 08 Bane ‘eee out . aL Te|ieaeogs. any) 0 |Phomfnaks Shor <0) Ste eA00-10]0)|e UniSreEn4 bw 409 19.21 4g" 1 4 - jucentae mS+92 31 +13 9604 67.84 83. Gannett: 7378 u79.98 :-.23 5268-22 +43 ChungTeln4ste14.71 +26 Duke cpungea7 1354 +45 18.19 19 a eee oD be M| Gutmiy 4-2 2590 90.05 4.11 Gate 600 4.00 TTEd 4724 4965-80 pa” 861 672 -.08 Primew gn2267 18.95 +.01 NY Cmty s3010 32.74 -01 NY Times3646 44.25 6.89.07 Newoste 5552401 F +01 03 Renee “19 G4 UnBinCal 3899 51.69 +83 -23 Unisys 1 1 52] Unit 1544 1995 4, -43 i Ss Some Sees Stak Jo Ubomm 2327 18S4 | ieee 108 7 . Stas "te tle To Sess “a Unund -43 SouthnCo13698 2931 -10 ProQuest1 27.41 10 497 - indymac 4650 2468 +83 Yigevn Ose 2330 4.01 72 3353 -.42 ProsStHiln6s5 u273 -03 SounCo 3138 1763 11 a6e) Gee be Infineon 4624 13.88 +13 oes S73 tie NowsCp109 27.72 -30 Protlile 1949 30.76 +18 SoUCo piC1194 25.10 UtdRentl 3761 16.64 -.30 Infonet 913 222 -03 orien 22.05 +15 NiSource7767 20.63 -01 ProvdFSn2250 19.83 -.07 SoUnF pf2472 25.16 1024. +05 +.03, ‘B| Gonms Serr are ~90/E 793 |Emverivnanar <r |QumManeb iB207 sa7 |e fe MaDe45 18+. Mac Se ty B29 “aS Sap 05 [NOM eRe 183 80 «18-| let125) 25 Semaitign 1875 -i URS “ = “Ot EDO "i200 Doo *J8 Gensco 751 17.10 ~03 pel BR RS Macench1280 099.43 -.32 NikeB 13029 63.98 +42 Prudenti4870 37.45 -.14 SwnEnrg 1884 1901 -.04 0 10 1245 6945 UnsTeenistt3 #200 ‘2 Agnico 7036 12.53 OD 8.88 1515 = 14 +09 CCFemsaea0s 21.20 “35 Eawsc21se 20.44 +141 Ganuhit 2998 S247 -04 Peter IGS) uta + MackCal 1750 38.88 +.11 Ht 9-4 3.96 Prudentunos? 60. =e | ST ol ree ap ER B25 Gomy,MOE 308-07 Cowart S10, 2037 +6 Sopactiotse 25a 10 intractDatMeBOM!TSIS 1702.02 Mooragoasn Tuer °95 Navecopest7 9500 +: f ~ E ; : . ‘"10 PSEC unt0as Snot 64 Srecractantaussat +i.23 YMGIS 2M ok +6000 ConSIPIRTA26 w17.99 +16 EIPasoe! 678 1203 06 GomausISB IST +48 iicuanit76 840 «17 Magik 70 810-08 Remierne OTe te wae ‘hh Soren TSC aa Oh Unvtttn 4734 49.30 +01 200 Goeinences ‘2astwo “or ‘ oS zs[EDS i667 2k a16 “1 a E8 Mageh 1657 nizzach5.30e+ 318 -04 Kirna Nordstr 7597 u27.03 fr +03) PMIT W7A7S SprisEx 2070 28 680 +1.08 +.05 SptAuth 1801 2565 3453 “13 -28 Unocal"BIT? S188 768 ERCop 1596 25.30 +22 1238 "19 114 intGame s31967 28.11 48 MOtve om”vee; Seq SOF “oi NorfkSo 9315 1880 +02|PMIIT 888 648 645 +01 EArONE 1102 89 8) Gicttoher 1174 Hoe inPap 20181 3930 +34 Nortel2331500 PPT 1918 4.02 Embratirs1087 u15.37 +87 ; ~o1 8302 EbKChMe2707 1110 +13 Globalsre! B73 20 an 98 1219 4.02 HG [PFC 1 4201 +05 Mandalay21049 3813-82 41 eumenhte009 21.97 7 Gooey 2111 te +07 MannSs 8, -22 Nowstit 5445 u18 76 +3.01 Quartasve697 ie 14 28051 tp Unova 1170 14.50 15 50 ‘s UnumProvi6066 15.63 +02 + Unum? un 236 ts poREa Wirawtg 586 1455-20 Martine Sage "35 NoBonk 1774 4215 +62 QmDSS 7426 3.23.03 Santa 1070 ‘Soae “15 Vala 4006 38 encana gi8i6 Se 37.19 <2 -01 Souopyue — ak +08co lomega <i |Meweanaw “as [Nectar <1 Geen sot 2 (| SeduMes tt |yeacngy Sa 1we s3754 te 676-22 [rents RENE, i 08 Bo 1054 AST) ; v 4 9 68 +05 MwstNG 2972-78 QuksWAs2911 2610 +88 StateStr a V,Wee” Tt 4740-14] 7 Enconn 1101 1843-08 GoximanS20067 86 2658 lonics 2566 2610 +88 Mars 534 29.50 16 12 +02 Novartisi 6258 39.18 +23 Quiksivr 54596 16.69 +-54 StatislBep7348 2085 66 VKSine oan “not 29 or 85 O7 3 fe on at sir te 3710 83 Goodrich 3925 25.48 +.08 I" 1080 2895. 8 M73 7.11 -09 mann tn 49 310 aa rie as Grace 7099 322 -33 2628 281 - 1123 +05 1972 ~04 cS its Eromss YO549 S67 +15 «22 Grafech7i88 “800 16 PUPSOe muinsn Nota ett eo IAI om sie ite Sumi Qooe Boe coy Vecten 1622 2376-14 3: 3158 u29.18 Siam sina Soe732 27.00 om A -1.16 MarvelEnt8981 1137 2422 3831-04 673 +35! Ventas 269 1807 te +11 iio 562 1554 407 AMKHin 978 1531 +08 StoneEn 2624 2611 35.85 -24] \ounncoas ‘eae -18 74 3 i +135 PE AU Goreme ee “2 |Site Gel ae SS [ieee oe a i emiie lRgawed ae mew ig et Wease oo Phe oe Gren /ie S25 ilterts ge alice Be a lMeaee te 2 /Renn 2e Bike Be klum oy 8 EmePT 1197 5 3124 5.07 OT BO) 150 Someetaee San; cae Mrunees? 1651-08 Avopeanig 1810 sot Rien 101 usar 18 |S 8 ee es ae 7 12i ; ~05 memes ae Meteo AidWasiestis 10.80 - ENSCO 14082 28.26 04 + . AllerFn 1711 25.65 Alistate 18485 38.29 So m) Ee = : -.16 NovaSt. 2597 66.82 +52 > _~08 StationCas!643 31.65 -21 NovoNdk 218 37.20 -.61 3 +39 Steelcse 949 11.75 -54 NSTAR 2147 46.70 -44 RAIT inv 543 2408 -12| Sterns 5842 2250 NuSkin 3433 13.61 -.08 RH Doni 1985 38.82 -.68 StewStev 522 15.50 1080 Tae eaeIST +7 Masco 180 2.57 , + 15.00 «07 -11 |eNe, 187% 1 : | eee ae on “OG GiPlainEn2421 u31.49 3 TZOBio : | GiChina 516 14.50 = fe +.14 JeffPilot 3430 4549-18 Maxtor 29585 u13.28 ~10 JoAnnSt A1091 29.86 ~.16 10968 26.12 +67 Rn 6608 NOG) say SMRMONGST 2496 1248 +23 : -78 y - 07 NuvOP!3n780 14.85 -10 NuvSnin 525 8.80 S -05 Rayonier s2697 u42.09 +61 01 Rayovac 808 15.60 +23 32.68.49 e = ' é e SunkfFn gi437 u2303 + 18 Vi Suncorg 2373 19.11 -04 V 654 20.00 B91 578 +04 4ae labor toms ee si 32 Carawlenstso fat Se Ge Amdocs16852 19.23 *2 AmerUs 6253 35.36 Ames ptA5103 32.25 HCAinca3s70 3751 06 /KCSEn 204s) an ‘Soe Ors 80 the 4 954 4.11 Regalent3239 19.40 +14 erat wieee “ge coe YOM me 77 7) ope ee hss +21 2OT Esteoldr9567 Essexrr soc, 270 +08 HoCin ao41 2050 18 KT KLM 8168 1279 ‘Bhae utS6r tay <4 |Mecoormmiz00Io7ss stg OlSiates 2100 1267 +20 5.02 RegonsFn3gg9 AgeyOrs 1989 uS780 $48 Stren Sos “stay 1382 OSD 27.00 + + 60 =12 CoreLab 898 1433 3621 +08 {Rapa aaae OT 6Sde TO OdRep 1501 3490 36.13 01 | 1285 2500-08 Vulcan 2125 4200.38 +.82 ComPdts 744 3310 48 Esterine 2117 20.69 +19 HRpT : 25 +0 : j Regis SymbIT 11410 13.14 +09 WHokingi077 1855 -52 4253 u2025 >se Coates an AmHes 4971 5253 AmAxie 5548 31.20 “02 CAIN G98 825 90.05 05 + +05 AMedSec 518 21.16 11.67 Amtower@stt 1108. «14 pracOAS 11.42 ~05 ; 26 ~7S B BO 0s rs . 32.16 13.9 2 6756 2087 +10 QU SI M17 -27 lene Renee co a Reha 22|e ae 20S ltonae ay aE OS HanPrEg SAT HanPi2n 599 HanPf3n 632 Handi 713 _23 Ge ae is ~15 Harind <a QnncpiAtis0 5860 09 RemOG 1469 1872-00 (ey? 122 4930 +28 was soso 23665 14 OS cs t 2510 718 24 24.15 -02 1735-09 MSRM 16 Komen1200 KenCole 542 KerMc 4848 KeyEng 6951 BR 1324 3021 2853 45.44 9.98 -87|More 17s 42408-29 1 Cree See 22 MomaeISRe a b Toot -42 MendGid7252 12.10 +18 ONEOK07I ONEOK un5221 2065 29.48 3 -31 -27 MeridRes3875 ~05 OPPMS 837 uB44 +15 +03 MenStHsn2651 7.12 -.06 Orbta 855-11 +61 KeySpan $723 3545 -60 ; 08 ENane 3 To Wablec 2004 ui806 «31 +07 Wachowa'8703 4297 -30 - 25 WacPFd pf5818 2728 + 09 9 WackCor 784 u20.98 +1.73 1105 53.74 +1.26 Orest 335 ResMed 1308 46.05 +08 ie ee = WaddelR2042 24.45” -09 15.5690 4740 8.05 -.18 RetailVenti103 u5.05 +14 Talemg 1960 4994 -76 5852-38 x 2 OshkTrks 831 40.93 -.38 faebaty cio 2750 -20| Tanger 711 3810 -05 Walgm 055604 25870 3282 -18 KeycorS688 28.45 -.15 ~16 KeyCapV ni4z2 24.10 2226 ee,2 Ste a, ERD 100 Mer RentWay 225 2519 S88 +13 03 Tox "20586 2008 RepsolprASi7 TV amec7B12 u7.95 Repsol 902 17.23 TXU Comp17042 2274 RepuSv9393 23.90 +09 7 71909 1 .45 ores e| *< hacer br] 2 Harmony 18.68 “11 KindME ae i350 3 MGM pi ne ‘oa enamel a = Ritchie gr 860 4295 «1 58 ~— : GS Factset 8 4210 +05 751 $501 -.17 T1 7 Qwensit! : GreshE 74019 1548 +24 Foticanc3396 8038 82 liens 5879 9815 KPA T2ES She) ae |mee HE ES +03 Onceemssis 4183 10 TVansutt8e 96 ORMES7SSS 1877-25 Haraoo 1652 3828 318 “39 KingPremi06ee 15.60 * 7043-11 Goweid7ili 721 te02 mig Kngswy g1400 959 4.29 : FamDi 5425 4138 ~23 -§2 Hartelink1534 19.20 “16 icenes Se Sltpece"al Rlieee70 is;982 “272 4 1578 1994: J 4 ~5 Hasbro HarNResi6t? 708 +11 7458 6759 +22 : o aay ‘than "2 Waster 23 a. +} ) 7 n7167 e Sie 17 29 4 2118 +19] ie Texwom 4711 2613 25|Wame .02|Wateco S> 1s 2008 2b 1 2798 +23 TeielSu 533 1168-40 WatsnPh 402 m4 at 2 -49> elaee ae S| iae 3512 #o68 +ltaae So 130 +47 WausM Wansind 890 616 1898 37 09 +09 1267 +0 7 * . |PNCO” 7837 sear ‘asee PNC 4805 3;-13 |Aolines 595 iBo7 ie yen vy e Fedor 2695 6.75 3-51 tevery “Tae “Suse ot [Rocke be Stee SS Mpa SOs) 0771 83 Rest97o 2863-09 POOR ON OAS 7S ToBrastS5RS G56) +96 Weatiher04s9 38.21 —25 Fediity 1013 S798 +03! Hawel 686 4404 24 KoreaEic3726 1039 01 Mint S289 +07 PPG. 3050 sabe 13 Rowe 2053 4317 “07 Tomqmetors jare oe Wetsterrns0a0 4048-04 u2E13 35 ;oegme'Z73 1478-52 wrwanni0335 38.82 -1.55 TEI 214| PPLCopen a0Se oe Rowan 12194 KomFer 745 900 -15 Mitsu 402 +02 Hawicp 1177 47.70 SSS +15 HANCP Sees 44.40 Fear12142 -12| Kraft 14601 2067 33 MobieToi383s 8647 1.69 Paice ot a 779 746-04 Jota aan uit 15 Went 554 4550 +03 Die. 16 One Se ne 7 a 3 jeoeerue $170 ~04 Krapkim7798 4090-63 Mohawk $045 Fase 98 pecmeesoo! S088 +144 reuse Se +s Toho 20067 “S08 47 cin ae tet. +1 19.10 +10 MonacoC 772 1770 -37 PackAmert +1 + * DR Hornt1080u7.06 +21 Fema. 1287 2196 +06 Hancrimy 983 S385 +40 13 7620 44.49 5.03 Monsm 909 24.70 «15 Pacty oe og -46 RovOureas 4528 “w Tepe 7000 aSSe 12: tenia. on Spams ess 18 oe [Mn 198 1820 +14 Pale Se Za17 oo Agooat utes oa 4842 +17 Wenneisiee weet 0! eee So a [mcm oe Sliema an wlth "a ta cu luohere SE i lmectee 8 cy|Maa ee “S| meresM1 ae °O metas an * DSTGyeseed Seg? or |Fammcpemme 2725 100 |recatase stay ‘agit texe SUeae 7) “ ~ +1 +23 DainirC S769 35.03 -85 DanaCp 740 1559 -42 -.11 : : Heinz 17257 u3546 11 HelmPay2246 26.70 -20 e anewore oe 87 v4.87 +02 “J * 3424 uS7.89 Moogh 792 4010 uw +02 ParkDn 2249 -26 ParkHan 249 4850 14 Russel 4238 ~19 Ryder 1496 + 1626 Le Nes os 23.16 ~01 Si 27a +08 Darden10528 en pe —. ‘ an = pian ton 7 ba Fshds ses “O03 ‘ ~~ a Dearssour Sas 107 ome B46 9810 3.10 Fattenn 4010 sas rao $600 ae MooreWali$39 1425 +02 PannerRe!738 5240 -03 8 a “eo PRISYo) Bree sre MS Caps niS33 23.40 ~04 PeaboyE S068 33.50 12 SCANA DettSwutG3 GB4 3.04 Flown 3129 981 -14|Hpem sme 261 207 Oe SS +S omen a tm iNew 1208 *2BO1 +08 SEMOO 1432 Aramart 1479 2584 ~14 iS 25855 910 02 RowserS080 2124 i06 ; 38 faa a Foamockest ts 4 4 silt SHO) 257 01 Hog ise ae : = J I “a8 MS tra 1080ui62 +2 LenConeee waes tar lM + gm 646 LeeEnt an 7 LeggMas = + Bo 33) 887 +02 Memes gy Pom See Lh Deke 2551 4163 49 Footie S007 695-28 Hon 23166 vI671 -29 LepoPlat 9058 2219-16 Mucler 2254 2346-30 Pome 75 34% Aorta Depts” 528 133 2s Dede! 1974 2 ke 21 Sas aa 28+ 1479 401 Faia Re 8 Paes “e SEs tise Te ARE SOA - 2 itore |Onems to tiie oe +88 -43 roostpae’ so sits f13 |HoMmn t0er fetafen ae femal 8 100 Te Fusiessom aoe ! _ ty 1999 2440 +38 SRA 1556 a) 5.10 . 74 4 Teradyn26608 1932 Wilt | 43182 01 1450 -33 G1SB 36 47.29 WestptResB40 u2d7] = Teaoro aed 9p 38 Wibros 4704 ui325 25" 14 Terex 5009 067 +82 WimCS 2680 990 <1" $23 +08 waeae 3896 +41 re aes +17 n 2555 4143-77 Warn: ‘a oa a. + Ee 181 2779 +08 ThemmEGO7Y 2235-04 Wile 407 apie” Seoes te "| tow si1s8 se oe i! |aeaee oe oe 1417 3314-08 64g 15 Wer 585 3130 lie 7 2222 +01 ThmBet 1994 1685 -14 Winnbo 1448 49.00 . Ste Os Recast. 4760 249 Suude 16661 $435 +53 BMCostbe? 7270-60 ae im oo = sso Sos |tamentyom WIR Epc a1 <1-32 PertSys282? Pome 7m Wee “22 UmyASE 2513 Grr 874 iss -G2 NBTY 2152 2498 1035 .8 -03| toaget2597 3608-28 584 645 -01 NCIBid 818 19.88 -35 PetoKar g6613 1884 e+190 Houstéx 4544 11.70 +e 1059 50 219~15 NDC |NORGp asa) «10 Porras 350 | 23.60 -40 PetroEng!S00 u8.08 FMCG piAS89 u3i92 . 79 HuanPw ice aan Limited Uy 2= = 2 we 1994 1578 +26 u2531 Fremont 2790 1355 -07 Hubbel 743 9028 "+06 LincNat 7308 $7.66 030 a S| eo ee 2794 +10 Dols 10372 2089 ~08 TmpRusEE1097u33.20 «74 101 |SAMESPae i153 sor |Tromgon eso Set “Se weanone ae +7 ieaeeay aleegr te “oho re ee <u Lennox 3553 1635 +22 MumphO 52556 8156-39 N00 2152 -31| di 1 gar 48 AM Co si0Bes 4890 38.87 +46 Texind 794 2584 +14 WmsSon3510 29.50 -03 Texinst = WilisGp119 -49 04 758 +02 Porter 1677 4043-56 Sab Deges Se80 “a8e6 FoeaMSIeSane ca5 og <a Honind B20 we O7 Leta see B55 or Mts 1947 138 Daas SS % 3 Fenmoncane OM IS, 108k 115 St 1S Seas S Pee Sew on an as Sh u7531 20 ee homer S82 1238 te . , Tmocm seg +85 Tenansn1i40 2714 Pong 9794 12.79 ie SuGreen 1108 390 PenmEM 69 ui6S! poate my ‘ +07 a Teppoo 4036 3635 -03| Whi 6909 7030 Fas~ 2SBC Coma ieneigmeee /uR8212 ce2843 CB-10 MSCap4 RES+25 LabOp Gs (|18 Aos Sean :3|iiee eae DaVita 2510 3352 ia 2397 $74 2497 +08 Pay’Shoe ee s3718 1350-34 ieee = ae ‘S ArchDen 6717 Suweasont6se 2730 747 Vedtey 14083 ul910 38 Visteon 5408 676 -.06 i. Rliuauas an oo Suntrstt2318 63:73 Cone 1257 2499 <0 lFrrumarare soap so ameyOIRTS? S000 +51 Kmbbaizas! 5176-19 Met.fe 11742 2843-30 Oe oe ao Rate ae gece (28 Target 17089 3030 30 Wallrind 942 1121 +03 5702 5055 ~40 ae 94.00 om -24 Bia , a/hese oe giate Sl Coventry 4762 5293 2452 Sian 27.28 Toe+26 HangrOnh8OO 3200 4.04] 99 FMC FC Cp Tos0ns Hanover 2867 15.75 1031 CorRadio!756 2265 S417 u50.77 uSB.96 +24 +66 Cumemins7917 AnnTaye Oa, 8997 1644-04 ray : Artes 449 33.09 +34 Arncoal2i79 ae Sy MONSON 22-35 VinwaiCmr119 3761 2S 2863 +1118 OMG ren i647 Ol Repemanter, S167 ~ae 4 Sunoco 4172 +02 Vi 1546 0882-6 11.56 -03 McDed 8653 6.64 — +27 Oakley OMICp on am 708 +08 ReaderDig2t44 14.22 +03 lee ee $e 32 +92 Ooeaner 800 24.20 -54 RecksnB 555 2375 -22 | Everestte3465 479.81 41.19 eeRHF Ketone seis shes Tak Meckos or de oe : -88 Apache 15182 71.78 Eqyhad fads ae108 |CPHYVInG7 14083 is 4.01 ‘wIEExon iam ene :19 wis? +12 ti Gaectp 834 es $872 1499-01 USIST COISTSOBURS 4B 7 44 ASSTE 15.72 -.18 40.70 +27 ae : “3 +2 i ie so 467? BM S718 15g AGreet 3854 2147 ConperCo 526469068 87 “S04 112 30-3 +08 ComerFWI233 837 +03 EmwnAl 1412 $7.29 4.08 Hope "Sey 7014 IF [KC Soueee | MeO 28g COmoghtt 2274 780 110 ReneGe 1290 ‘ator 27 Syowe450 wr soe mole a » i EuWird Bis 20) | faemon 833 2361 + Kay ‘oh ae ae ! $3 Onmoomiosrs 7349 os Rekermrssris a3 Ste $16 +“43 Worrowion 2759 234 7 2 1 4 ~ bem an ae n2069 tase 14.48 fen Ongar +10 ERT book Shay Ot Gtelovensses Group) 1086 3753-70 MiGaoowe on ta B13. [conanS| ieee 2 8 ~37 Coors B 2947 $5.00 +25] Esco 572 4694 +29| Ameren 2903 43.32 paves3648 1078 fom diay 1) Serer ea SG -SE AFeneteES ATs : «12 + -03 VanMool 1679 11.05 -04| Varco 6212 1742 -02 -15 V, 5600 5702 29 -40 Vectrapsane 1559 Re Atelun1579 S120.. AREst “19 | ‘DIE ; soe = MarineMx 746 15.22 lemmas MarintA 8223 44.74 MarshM19398 47.96 ~15 Marshils 3191 33.61 FOMRANT7OD 2403 +38 HustecmtAgi950 35.26 44 Lindoay S79 2201 213 |NemCmIGTS SoLk -21 +128 +16 +48 ‘+25 Saks 5726 S78) 1683 1240 SaeWw 292 Samaria SalGbHin802 SakmHi2 1833 Seton 754 <0-10 7Tiley S003 os44 |WorthgmS355 1357 330 9m sSb= 4893 5070 4811 1085 -17 Timken 2564 1597 19 Wrigley 3563 56.03 1133 0c Tmmty fou Soe ge Wve 2ORS 46st 1472 -03 TolBros11887 u3460 «79 XL Cap 4280 79.57 12.04 +.03 TomBrown2490 2690 -2; XTOEpy siamo? 61 120-1 > at +05 | NooEngySb10 0 1551 1SSi 1120-11 3280 12.40 0 Se | See I teas ett 22| Dower Go) Oe Pons Bo 7 |eMeaees Seg se [Ummm Me MZ CT Momence os +r T gD cae 76 <9 Someeiome Tete “07 Team soa 05 | Xerox 25579 70.68 «tte ae ee sae « 8e~ <9 vou soe wre) ie OW 02oF ||icewmeae a2 :s|S\emeerae Bltcmes oe33 |Seha a8 te ‘clismbur ae S|Seee -alipaunr Sk -G[aesss 22 2 |eenee ns “slime is ae Be Sore a ia |fassos £5 glee ts st oe 2 | S e S s fe fee MMT YY BE 8 See TS a2Zia wus + +49 FumBrds + Ba 5386 3 LoneSerchtS21 1420 01 Naser 6OE 1807 08 PrruCon meee 1155 0s ae oe | SE SE Se | 2wenT! we 2553 oe 490 oie" 17.4 45 +86 257 +4 ; +48 ‘ - ’ a . u X 2 3 , ‘ $4.98 -12 SonocoP24a5 2299 4.29 UdiAulo 784 2685 =. , S24 +01 Newly1648WO? 208 Progep4054 7350 126 Seas oe Me 39 35 ti) |Bokge aii 2330 ae Seanad 06 PrinFnol 7676 31.76 -17 Sohitia 3535 424 05 ProAsr 1057 27.75 +43 SonicAut 1521 2684 -01 Proc 28010 6 v7 S13) pT tT 534 u30.20 1680 W785 +08 101 ZaleOp 1 2 “8 i si 647% «CS ii ES =. The Salt Lake Tribune BUSINESS |
