| OCR Text |
Show 2C Tuesday, January 1M9H6 The Salt Lake Tribune, New York Stock Exchange - Composite Transactions Hem ft ptv, VH Y ear HL BosEd AA' AAR fe 71 94 16 AOS AMC A ?7 ?4 Bott 14 10 ft BotF 74 77 ff , pv. CM Lest ? Bust (A Of Of I Y' V 3 44 m 194 1440 17 19 44 I? 44 HL Uf Ci Nam P 4- 7- DevtPL 200 4 II 4 DPLpf 7 it J3 I 71? )i 9 "i I? U? ? .. 14 DPI o 7 DPLpf 7 Pf Yr V Tt HO 49 70 37 ... 1100 2100 Ci HL UH 20 49 71 49 Hem 56? S3 47 Yar HL Yft 149 70 70 .. 34 14 799 49 10 20 Ml GenuPI 4 ff Dry 4 'it Gen V O 41 Gr.Rad 7l? t Gers,g IS S3 4 9 24 39 it Ci KM Hm 3? 7 17 30 IS 794 19 IS 744 29 Katogw 49 19 37 W r HL VN Y 114 ?)?Kewdt lKenml 19 ft P. P . it 77 34 7S 74 40 20 13 17 P. PC CM Nwfts -1 4S- '4 Nawhil NwntRt Newmi ? 33 234- - - 7 . 74 00 34 17 33 19 12 17 S 9 39 S 10 7 S73 SO 34 $?( P, PI Yftf HL .Utf CM Nm VH 114 91 40 41 4 RCA 4 00 3 4S 70 RC A pf 944 H RlC RPC VP Yf i4 n jw u 41 t 24 m SO 4 AMR AMR ? pf - ' 1 T,mM t . i ) . .. Xt4 111' . t 100 H TooSno Twrnm 71 1 m Vi uin TwE0t TwEOP ARX 200 AZP AbtLeb Accord 40 3?t AcmeE AdaF x t 90a 40 AdmMf AdvSvt 1341 AMD Adoben A doO pl AdobPf ?l17 13 785 9 3S IS S64 39 7734 1017 1490 9S 24 10 7 19 IS'? 77 I 14 14 I 34 27 10 14 IS 12 19 IB 4 4 4 U 10? 19 44 BrwnGp ? Brntwk ) I? S? 90 2 14 ?l?ershWl Bundy 16 7- BunkrH BurmCf Buritnd BriNin 4- 17 4 19 4 17 334 1339 BrwnFt 194 10 x30 40 114 34 34 33 49 40 71 70 71 32 19 140 IS 70 9 7 60 29 4? 174 I? 3650 40 59 44 197 419 91? ?S 3- 3- 19 )i 4 4S 33 4 31 29 14 4 4 19 14 74 49 49 9 S? 72 S? 19 69 19 70 31 49 17 4 OaE ? ? (X DF pfF DEprR DE pfO DE pfP - .4 DE of 41 DE DE 6 DEpfO 4 4 1141 pfM pfL 21300 ?7S 340 34? 400 4 114 64 19 17 70 74 79 77 77 76 79 29 33 34 119 SS SO 4 4 1? IS 69 DEpfJ 67- ?- 7 34 2 $ 3 74 3 13 3 1? .1700 SS 23 23 23 73 72 24 74 29 29 1)0 49 ?S 77 26 75 76 77 414 Geliys 7- 7- Gnd GKtxM 32 37 116 4 GtooMpfl ? 4 4 GbrFn G'ti 300 I AiaPpf ? 63a AiaPpfA 39? 97 AiaPdPf 900 AiaPpf AiaPpf AiaPpf AttkAif Albrtot Albttnt Alcan AtcoStd AiexAix A ia dr ... ... ... ., 6 77 13 57 16 .. 41 77 AHpCp Alglnl Alglnpf AlglpfC 1175 AltgPw ? 70 AHenG 10 70 ABafcr ABrand 3 90 ABrdof 2 75 ABrdpf 267 94 ABldM 44 AButPr AmCan 2 90 ACanpf 300 ACanpf 13 75 ACapBd 2 70 ACapCv?Sla ACantC 90 ACvan 97 ADT 2 26 AElPw 134 AmExp 49 AFamlt 00 AGnCp AGnf wl AGnlpfA5.44a AGnpfD 2 44 170 AHaril AHoltl AHoltl of AHome 2 90 Amrlch 6 60 9 37 23 ... 9 9 ... 17 15 13 ... ... .. 16 23 9 16 19 10 ... ... ... 12 ... 13 9 4 77 79 9 99 ?S 77 7 69 77 43 ... 12 26 22 30 24 71 77 ? 4 4 4 4 15 30 31 9 CCX CCXpf CIGNA 4 4 -- 37 35 IS -? 174- 15 79 71 95 37 75 GkJNufl GWN wl 17 CalFad CaiFdPf Callhn Caimal Camrnl ... - CRUo 4 'it CmpRg ... CamSpt CdPacs CaoCXt CapHds ... Carlnyg ... Carlisle ... CaroFl 74 64 4 4 3- 0- 20 49 42 106 19 25 4 48 II 178 214 30 410 ?l 4 50 04e 19 37 16 75 9 53 51 79 8 20 51 74 S- Cental Centex CenSoW CenHud CnllPS CnLaEl CLaElpf CeMPw CVtP$ CentrDt CntryTl O- 3141 364 16 544 73 4- - 41') 4- ?- 4 9 71 67 99 4 33 34 9 40 II 55i 19 40 12 33 9 26 27 17 V 4 13 - 9- 9 1? IS 74 5 2 . Gallon ..AO. 79 17 40 74 30 165 43 48 786 26 565 17 10? x 194? 58 795 3 ... 21 58 10 57 18 16 78 16 43 32 151 47 10 -4 7 44 .75 7 07 2 96 11 37 57 40 74 77 70 43 34 71 36 34 It 75 17 127 15 3- DynAm 12 JQ . 136 22 29 - 27 '9 Harn.sh HarnpfB HarnpfC EE- -- 414 304 143 3 40 2 13 15 75 9 75 15 ' t 7 7 4 LtarPpf 644 - 9 UeRnis .. LteEnl 4 LegMat LagPtai LehVal 4141 3- 1- 4 34 90 -- I 2 26 42 H 37 32 77 24 11 72 30 20 21 74 39 8 76 13 18 19 16 16 43 23 13 9 79 33 24 24 47 16 4 26 25- -l ! - 36 15 77 77 19 20 68 34 12 .. 4 4 .. u ? 4 ... ?7 31 ... 4 75 7? 370 I 1386 147 708 164 2 08 59 8 4 IB 12 40 779 66) 63 6 190 6 475 9 80 105 314 7 13 4 Eaton pf 1000 1256 25641 708 3- .48a Heilmn 94 14 24 14 15 16 33 15 153 13 1084 11 143 219 369 23 CirCilv Circus Cilicrp Cilicppf 687e .7? Clabir 15 63 30 10 4 32 4 OvElpf V 15 II II 72 74 45 6 15 13 30 18 11 30 17 1?' a 9 1- 9- 15 4 4- 14- 122 Clevpk ClvppfA CIvPPfB Oorox CiubMd CluettP ... V? 4 7 14 479 14 30 7 4574 7 5 85 31 30 55 84 8 2- 18 18 30 73 6 4- 5- 73 663 13 1- 4 7 21 1068 10 Ouetpf 27 17 9 40 25 - 40' a 25 17 37 62 ... 4 41 31 31 1- ... 51 ... 32 .. I 4 - 2- ',4 9- 29 b 17 60 92 .40 ... ... 18 90 24 35 27 6 12 8'iGEs 170 Balt of B BncOns BncCtrn BanTex Bandag BkBos BxB of A BkBntB BkBotC BkNY BankVa 4 SO 13 32 80 54e 9 11 76 16 24 1? 20 64 ) 2 28 1? 8 4 BankTr 297 BnkTr wi 2 50 BkTrpf Banner Bard BarnGo 18 13 39 19 19 19 13 43e 3 50 3 35 55 57 28 24 25 5? 71 Barnett 6 1 ?6 4 70 16 FitFnG FieetEn Fiemng J4 Flexipt 4 n 19 27 I7 J f 44 100 9 FiaSti FiwGen Flower Fluor FooteC FordM 344 BearStn Bearing BeatCo Beatpf 46 - 12t 3- 21 34 174 77 9 4 4 j 4 M 24 U 6 4 4 5 2 30 50 50 50 20 7 4 4 17 49 2 18? 4A? 3! Bes'Pd 24 5 7 4 00 50 32 9 37 60 70 5? 24 78 40 70 4? 44 11 13 61 16 270 7 80 j s 92 FMGCn FMOG 05e FrotMc 60b glrft Fruenf Fruhfpf Fuqua 94e 60 70 ? 00 .40 ?0 OAF 20 GATX GAT X pt 2 50 GCA 100 GEICO GEO GFCD GTE GTE of GTE of GTF of Ga'Hou 168 3 13 14 140 4 10 34 7 GnCoro GAiry GnRt h 4 GC'm -1 24 142 1005 154 33 722 793 10 1067 77 164 209 796 79 4149 51 472 684 26 195 806 452 335 353 644 136 396 6 U m 15 1691 1598 3 ?M 11 21 141 45 9 9925 2 30 28 66 19 1404 .. 564 160 5? 160 GemdC 4 3- 8- 39 23 19 j4 4 44 794 16 20 13 14 51 25 25 j .. 64 - 3- 1- 36 22 ?73 20 10 34 6 46 47 27 39 47 30 17 48 18 63 56 34 ... 8 33 31 78 36 48 50b see 00 60 ??9 31? 16? 175 403 4- 134 4 13 43 78 41 13 29 37 45 31 19 . 7 8 23 20 59 59 7 Ua 50 15 14 30 ?7 22 13 10 22 33 ?8 32 7 2 3 33 17 a 70 71 36 73 12 3 16 13 46 40 x M 30 10 7 7 2? 21 15 9 0- 53 32 3 7 4 41 InldStpf Int.lco 4 hspRs 8 4 30 76 75 33 45 25 1? 38 22 38 17 74 31 4 4 4 b 4 ... 4 -4 4 8 8 2 404 30 18 4 4b 7 21 15 46 57 145 12 13 25 2- 4 8 3- b 4 b 4 j 1- H i 8 5 7 3 16 72 20 26 29 7 . 4 7 !l 35 - 70 40 50 32 88 52 39 49 6 8 48 4? 77 75 3 7 4 4 7 66 b 38 G 13 72 2 1? 17 74 4 70 65 ; 47 4 47 42 77 24 Boemgs BoiseC BoiseC pf 4 17 00 13 35 1? 78 75 3 03 4.25 150 59 37 lnFiav 16 InlHarv InfHrwl IntHwtB IniHptC IntH otA IntH pfO 2 60 IntMin IntMnpf 4 00 176 IntMult IniPapr InvRcs IT Cos In'Nrlh IniNtpf 6 84 IntN'pf IniNtptHlO 50 08 InipbGo intBakr IntstPw InPwpt InrSecn lowaEI IowhG IcwaRs loaico IptoCd IryBnK JeffP-- 2 -- - 4 I 15 0 4 11 I35 15 38 25 ?- 69 ; 18 63 38 b t 4 4 12 23 30 23 35 4 4 ... JerC JerC of of Je'C 0 JerC of Jewlcr JohnJn jgnnCn JhnC pf Jorgen Jos'ens JgiM 80 I MartMt ... 00 56 4 Mateo MasevF MasCp Masinc 371 ? MatSuE 37e IS Mattel 12 Matelwt 30 4 Maxam 88 MavDStr 23 4 Mavtg 3 00a 16 Mavtg wi McOrof 2 20 2 60 70 ... McDrpf Me Deri 20 Me Did 7- 090 51 McDnld 74 McDnD 14McGrH Mclnfg 5 Mckess 2 40 180 18 McLean 4 20 ... McLeawt 19 4 McNeil -20 Mead 37 Mesrux Medtrn 34' 4 4 55 2 4 Mellon 3- 3Meilonof 3- 1- -- 45 4 -4 43e 5? 9 36 8 l? 7 88 2 4 ... 96 6; ... ... MiEdU 8 Micros MWE MiltnR MMM '? MinPL e Mitel ... Mobil ? iMoblH ... ModCD Mohast '? MihkDl Mof Ci Monrch 2 Monsai MonPw ? ?8lMonSt MONY - - - 8 32 8 1? 8 3? 60b .. b 4 7b s 2 IS 7- ?? la 48 36 37 4 5? ? 45 58 2- b - ? i j -- ? '64 p 0n ii 70 t8b 8 Pi? 7 13 171 0? 9080 46 2401 366 10 ?? 77 6 6' 15 44 76 6 757 ... 5 ? 20 7? 17 16 13 37 38 61 63 78 79 33 17 7? 95 16 73 22 111 78 31 49 50 75 24 27 55 10- 6- 19 30 16 36 39 59 - 9 10 . J 14 10 liyi 15 1468 23 30 971 54 7 1338 24 9 761 14 10 46 39 572 42 17 18 35 2 13 1021 27 12 76 14 47 II 224 114 3- 9- 11 II 272 x362 577 17 1997 10 280 31 85 8 12 38 65 55 17 21 19 49 2 6 10 72 40 33 10 8 12 33 48 10 28 36 12 970 114 56'? 648 8 6 25 448 39 19 5 193 1100 40 2)0 47 61 13 3 18 48) 116 19 271 86 52 IS 26 9 761 44 18 2453 42 3 ...1391 43 31 ... 29 13 ... 11 576 67 12 1935 17 ... 214 13 92 15 6 12 1049 65 14 265 79 31 39 ... 75 31 5 26 640 30 18 10 13 15 7692 8 3a 9 877 87 16 1046 52 52 39 ... 199 53 13 I 86 4 113 11 21 6 35 63 4 5- ?- 1- 4- 15 26 3 13- 6- ... PavCsh Pengo PenCen Penney 77 39 46 8- - 11 - 17 10- ... ... 204 34 4- ... 0- 24 314- 25 10 48 12 61 12 II - 7 10 41 45 22 21 21 16 8 54 64 39 25 37 60 11 604 75 - 8 40 PaPLdor325 PaPLdpr3.75 PaPLpf 9 24 PaPL pr 11 00 PaPLpf 13.00 PaPLpr 800 PaPL pr Penwlt .. ... 8 70 2 20 60 Penwpf Pennzol 2.20 1.20 PeopEn .20 PepBvs PepsiCo 1.78 .60 PerkEI Prmian l.lOe 7- 22 23 17 12 4 4 4 7- 3- PetRsof 75 47 4 Ptrlnv Pfizer PhetoD PervDs Petrie ... 4 4 84 .T 2.30 PaPL PaPLpf 8 60 PaPLdpr3 42 PaPLdpr?90 3- 28'? S- 40 2 40 4.07 .60 7 25 PaPL or 5-1 81- PanhEC ... 4 3 PamWpf PanAm PanAwt Pandckn Pansph PantPr Pardvn ParkEI ParkDrl ParkH ParkPn PatPlrs PavNP ... -4 8 13 74 58 15 28 27 PamWb ... ... 17 47 52 5 2? Pacifpf ... 11 5 PacTm Pacifco 4 11 40 PacTete 5.7? 7- 7 n PacSci 4 38 11 Va PacLig PcLum 1.20 PacRes PacRspf 200 PetRs 3 5- 38 15 100 19 68 15 26 6Se 1.48 Phelppr 500 41 Ph.brS 0... 19 1971 142 13 120 80 2 36 2 70 08 V H 96 J? 5- t 70 40 3) 47 '4 4 5 4 B b GNC C.IU C.e"Re 4 -- GnS gnj G F p n9 148 109 0 346 Vi 10) .91 19 70 180 I? 7? t 30 i BOO M j 36 3S 8 I s 4 IV 4 in 60 . 4 - ), 13 10 19 99i I) E . k 10 sr, t - i? S0 498 3313 6- 14 354 I 4 15 32 26 8 7 ... 4 4 41 3? 70 73 29 104 8 I 6 ... 2744 19 25 13 30 31 41 136 52 51 4 - ? 31 23 4 38 46 16'? 214 ... 2- 7... 19441 49 3I- 8- -I4 - 21 14 79 14 17 66 9 25 I? 3- 9 53 55 33 79 ?4 79 7 77 79 33 49 179 173 30 a 38 69 4 81 79 74 ?? 41 41 176 I? 573 9 2115 '1 24 3 79 19 ? S I 4 Tranfcx Trantcn ? TrGPpf 4 TrGP - TrnsOn 3 4 it TrnwKJ 4 ? TwidwtA 97 ?4 I? TwIdPf nt- - 19 Klli!I'ia 10 4I4 I 4 4U ? ? 21? 7 J49 TARify Da 3 Tremln - 18 ? 74 48 If) ?4H 9 - 4 twa 4 4 ? T ft A pf 4 TranVT) 17 IV 30 34' Trr 4 l' Travo( t,s 17 179 177 739 75 43 3380 1090 7259 271 276 45 42 236 215 437 139 44 19 ?9e 69 9 70 48 7? .76 30 14 1? 15 9 170 13 60 66 11 5 79 76 70 19 14 13 4 4 it 4 ? 19 16 47 39 48 17 12 36 76 24 70 '8 31 37 30 77 70? J3 SS- - 10 tribune 65 2 34 77 77 70 76 a 33 ? 23 t 15 15 13 21 7? 70 4 41 - U U - 4 -- 3 II 61 19 200 II 140 21' 41 04 2?9e 17 .30 74 35 UCCEL ) )- 16' 14 13 . 14 - 74 15 32 15 . 'a uDCn uoi 400 204 Ml" 2 75 - URS USFG U5Gj 40 V. 1 USO 4 304 7 4 184 4 4 38 24 9 7' 16 5 15 3 6? II 4 28 15 4 II V4 4 13 ... 4 15 13 'ft ... ... SI 55 45 45 23 64 25 23 62 24 28 79 90 100 59 65 34 21 34 4 2- 8- 77 29 27 74 4 7- 8- - 29 99 103 105 69 77 ... ... -... 414 6 8 15 4303 ... 1817 17 14 5 Sci AH UHluor Untllnd Unitlnn UJerBs UldMM UPkMn UsairG 2 10 Moores MoorM Morgan Morkeg Morknd MorseS 00 2.76 U 38 7 74 73 75 22 2 20 2970 2)800 85 392 22 SwAirl SwtFor SwlGas SwBell SwEnr SwlPS Soarton ... ... ... .52 394 21 730 8244 68 1392 1841 .. Soerry Springs SquarD Squibb Staiev 1? I1? ? 1? 7 93 13 7433 4 4003 490 11 113 24 52'? 7 92 1.52 84 76 85 25 14 21 17 )2? 27 59 46 41'? 15 23 50 43 43 15 31 35 49 44'? 83 8 SlerlDg Arn SlorEq viStorT StratMt StridRt SuavSh 21' 2 17 14 ?10 10 7 78 67 x 8 ?45 76 34 8 1071 13 14 t SunCo '? SunC of ' Sundstr SunMn 18 5 e 43 13 13 192 80 38 170 80 SvmsCo Svn.exs Sy6cq 38 3048 40 76 70 33 23 15 6? 15 709 140 MutOm 6? .327 . NN 100 140 NBI 72 5? 75 106 733 76 901 4 2 2 4. 71 40 20 77 47 2 a 79 b 15 8 24 16 ? 12 Li 15 76 10 x 16 4 33 56 36 199 309 650 15 3 00 7 75 38 48 48 08 SuoMkt Swank .70 64 30 23 14 i 2U 18 38? 17 74 44 2 a PSCoiof PSlnd PSmof PSlnof PSinpf PSlnof PSinpf PSlnof PSlnof PSinpf PSinpf PSvNH 2 10 79 ?l 18 8 20 .44 2 ?8b 2 79 2 12 8 - 5 I 15 2- 131'?- -1 33 39'- ?- '? 30 41'? 3- v50 42'? v550 43 x47 34 ylO 71 ... ... ... ... 29 21 16 20 27 72 26 24 17'? 414 95 ... x4 ... 497 12 2442 55 58 110'? 74'? 14 1? 431 147 2- 73'- ?- '? 27 '? 28 ... ... 21 ... x221 ... x254 19'? 50'? 111 50 75 2 2 ?67? 41 5 ... 1? 6 39 22? .40 18 97? 13 24. 32, TDK 21 5 50 30 27 ... 13'? 11 541 66 ...2)10 ... 2310 ... 2260 50 70 89 34'? 40'? 61l? 70 76'? 88'? z2Q ... zIOO 98 79 767? 97 60 75 -- 3 2'? ... ...2150 ' 31 15 71 13 7 20 69 9 44 8 5? 12 -'- 5- 4- ? 48 77 59 73'?-- 6 74 24 11 22 85 33'? 65 13 91 66 89 V? ... ... -- - ? 2.42 44 31 26 30 .60 56 88 ... 29 5149 17 214 171 ... 27 10 167? 247? 6 20'? 7 25 22 IB 217? '? '? 82 971 40 30'? 39'? ... 100 10 .50 17 40 1.00 ... 8 z ... 15 .36 519 1965 16 1755 96 8 113 9 772 WavGos WavGpf 160 11 39i ... 22 50 2 7? 2 60 24 48 2 20 04 8 22 79'? 12'? 21'? 2327'? 24 19'? 137 17 1? 20 8 19 67 4? 23'. 103 65 29 47 19'? 20'? 27 16 29 45'? 35 748 14 10 5 1025 9 3 ... 64 24 '? 16'- ?26 43 - '? - '? '? 18'? - 12 3' e 2 . 26'? 1H 8? 527 1'? 59 50'? 16 43 139 102 25 21 16'? 133 193 10 '? 3 12 17 2 00 ? 45- 9 8 23 1B6 7 25 18 38 12'? 76 16 1579 '? 21? 25 50 254 II 14 5- 'S1' 23 20 ... 7? 31 28 95 12 30'? 2- 4- 2- '? 8'? 10'? 59'? 43'? 5- 6'? 3?'? 18'? 30'? 39 20? 38 49 33 47'- ?- ? 44'? 1377 Watkjn '? 34 30 ... 2 Vb 135'? 20 wnu wutioi 'J 7 04 17?'? 97? wmT--S ',a -- I?'? wunion - 1,5, t - 39 34 ... ... 37 14? 45 WsldTg .. 167? 9 3 93 08 WnAirL WlAirwt WAirpf WCNA WCNA pf WPacI WstSLs ... ... 13 21 2 48 WellsF WelFM Wendvs WestCo WslPtP - 25 12 26 14 16 15 78'b 37 II 2 6 9'? 25 s 71 23 23 56 44 49' 2 7 110 93 101 2 765 54i 51 870 9 2 6 t 7 168 7 85 40 37' 2 513 23 72 14? 5? 48 ? 23 24 17 14 70 948 27 16 2 21 39 31 34 2 14 53 16 . 10 ) II 17 3774 46 5. 421? 31 461, 45 - 4'?'? 15 3b 5? 2 15'? 47 56 )9? 5- 29 39 364 129 2- 2 7 15'? ww 21 4 5 40 48 UU"M 18 3'? 30'? 3k l3'4'?' 6 15 2 19 25 .26 5 00 7 72 8 64 9 75 7 72 7 - 54 14 6 ... 22x2452 20a WashGs WshNat WshWt Wastes 1 ij 39,, 17 108 WUTIolA WsloE Westvc x 7. 838 960 79 4 52 Tz 13 73 8 96 64 '? 75 26 WrnCm - 48 14 100 350 7 ... 74'? 8 ... Warnrl - T T 18 39 36 71 33 .88 ... 32 16 25 10 39 74 34 16 3? i0e 148 MierL NCH NCNB 60 20 MurvO NAFCO NBDs 160 9 8 70 40 450 31? 15 3) z30 14 13 56 218 39 2 134 5V 76 21 3972 41 21 141 73 J' ?! 48 180a 33 72 89 - '? IS 11 2M0 15 SunEl ... MtgRiylSOe Morton Motor la Muntrd Munsgs MuroO 20 120 168 StoneC ... a 34 - -14?- ?- 85 ? -- y 10 ... YulCnMZB014 7 17 10 732 59 17 77 75 124 230 83?lw,COR 7'? Skrchi ... 33? 26' 1? 48 161 ... 7 4137 1.60 Steegu 8 b 15 8 70' 82 84'? 151'? 76 ... 8 '? S'aMSe 4? 69 15 46'? 17 42 00 Slandex StanWk 2'? ? 30 S7 ... 2260 ... 1297 ... 55 54 9 7 15 4 204 26 40'? ? 17 1985 .50 1.48 z?50 3 ... 9'? 12 19 11 11 .14 ... ... SI 3 44 VaEPpf VaEPpf VaEPpf VaEPpf VaFofJ VaEPpf '? SunEnn 88 7? 04 42 369 28 Varo Veeco Vendo VestSe Vestrnn Viacom SoNEof SoUnCo ... ... 40 ... 993 7 1143 1.28 Varcoof Vanan SoutldPi 3.50 2.76 2 10 vv- SouHnd 92 52V 14 Unitrde Univar SNETI 4 ... 2570 1791? 112'? 173 2200 16' 2 103' j 111 43 '? USTob 54 17 12 Phil pf PhilE pf 1525 25'? 8 USSteel VFCorp Valero Vaierol Vaievln VanOrn Varco 49 26 14 21 72 164- U 27 ... ...21710 UnitDr UnBrnd uCbTVs 2 4 37 x - 16 2 56 26 4 20 25'? 184 UnElec 3 50 UnElpf 50 4 UnElpf 4 56 UnElpf 4 00 UnElpfM 800 UEiofL 298 UnElpf 2.13 UnElpf 2.72 UnElpf UnExpn 41e 80 UnPac 7 16 46 24 90 164 194 15 41 22 64 I? -- 2 69 14 12 4 30e SvcCps Shaklee Shawln ShellT ShetGlo Shrwm Shoetwn Showbt SierPac Singer Singrpf Skyline S'attery Smithln SmkB Smckrs SnapOn Snyder Sonat SonyCp SooLin SourcC 2641 3 22 47 II SecPacs ... 374 3 72 15 Savin Savin pf SCANA SchrPlo Schimb SeaC PfC SeaLnd SeaCo Seagrm Seagul SeaiAir SealPw Sears Sears pf '4 2 2 13 32 30 20 UmFrsI Unilvr ?40e ScoftP Scottvs SeaCnt SeaCIpf ... 0- 34 131 14 220 168 180 erf 4 59 18 39 56 8 ... 2700 149 ... Res 31 25 25 7340 19 00 I 17 74i W'-- l 16 . 9) 24 73 Tultex Tw.nDs TycoLD Tyier i 4 2S. 200 22b Trjcnlr Tnco Tnnly TntEng 41 94 M 66 I'10 ? SavEpf 14 12 16 39 24 6 14 3 Towapf 4 T&yRUS t Jrtcn 34 4 4 SDieGi SJuanB SJuanR Sandr SAmtRf SFeSoP SaraLee SaraLpf 5gtWel SauiRE SavEiP 8- 77 34 20 124 7 12 ToroCo Tosco Towi 4 ?- 31 S 17 t 10 31 34 19 3 79 - 33 50 470 137 t 76 41 a 2 70 7 56 2 20 t 39 54 52 t 57 77 4 35 30 754 76 ) 16 ? 79 ? 73 4 16x1413 739 60 IS 9 220 70i 12- ? ? 16 a 59 24 150 24 8 5 70 15 6 10 517 0 1733 5 22 79 t 76 2 26 24 25 ? 30 33 a 15 8 13' 2 11 2 25? 4- 2? ?? 30 a 31 1? 14 40 ? 41 41 51 t ?l 17 ... x 7- 1? 10 10 73 16 Z?0 5? 5 71 70 ?7 74 .. Teklrnx Teicom Teidvn 100 Teirae 40 Teiex Temoin Tennco 64 04 3 15 1344 68 10 S 58 1? ?7$ 354 23 167 74 14 484 61 12 731 44 15 3171 45 Tencpr 1100 Tencpr 7 40 2 i Tesoro Tesorpf Texaco 318 2 2 17 2 a ?8 16 .1? 10 ?? 777 12 36 31 36 96 2 J 1? Terdvn la 47? 4 ... n 60 59 43 40 103 88 21 40 a b William WilmEl WrithrO WmDix W.nnbg Winner Winter J WiscEP 40 2 48 090 7 ,6 300 7 7 75 76 786 48 74 70 37 40 Hft 17 ?l ?S i:r tZ 4 is ; -- 2 2- 7 20 49 41 12 21 17 85 15 33 37 43 34 8 ...3584 4 195 ... 14? 21 16 13 807 41 114 27 16 ... 1571 10'4 761 10 ... 17 48 17 7 369 ... 13 1214 39 73? 26 5 27 156 154 575 23 349 138 58 11 1677 57 10 901 29 ...2380 81 50 2934 ... 11 27 ... 2310 75 6 29 24 31 ... z20 100 ... 250 104 ... ... 2100 109 ... 2250 71 z90 78 ... 44 44 ... 49 26 ... 31 4509 91 8 497 20 20 200 28 12 3078 75 17 1370 31 140 72e 157 O- 26 17 1461 28 9 I) 7 347 155 1795 4 50 7 30 59 SCM SLlnd SPSTec Sabine SabnRy SfodBt SfgdSc SfgdSwl SafiKlt Satewy Saga StJoLP viSaian! SaliieM I 52 79 3 41 17 844 535 Tii7 RymerLl? 1- 110 108 73 .22 2 10 44 . OV'f 4 714 2- 28 5 12 27 23 41 179 861 13 2 54 31 ... 63 7 348? 14 1982 25 66 12. 108 36 ... 13 10 9 7837 7 2 9x7860 x 16 20 700 19 - 4 06- P0 7 '8 1.40 1- 169 93 13 II 31 43 70 38 55 943 465 56 669 476 - 3- 102 103 59 21 2400 76 954 71 2390 9it 146 38 ... 17? 10 ... 19 17 53 11 166 33 10 x107 29 449 12 25 114 32 ... 12 30 ... ... 1472 17 x9 9 ... 4 764 7- 7- 13 12 ... -41 6- 59 13 0 60 .2130113 16 16 17 ... Rland Rrmer ? 74 48 103 19 26 .. 2 MO ...2300 ..2)150 ...21870 450 ... 11 ... 74 ... 3 ... ... 2680 ... 2)30 17 44? 2370 3 z80 ... I? 10 174 7 Robttn vtRoomt Roc G RochTI RckClrn Rockwt RonmM Ronrs RotnCm RoimEt Rolimt Rooar Rorer Rowan RovlD Rovintt Rubmdt RussBr RusTog Russell RyanH Ryders 79 79 77 34 1Z It ... ?4 25 Trcnmt 50 IS? 155 70 43 4 14 17 7 3449 4? '3 im 17 30 00 25 4 ... ii 76 25 71110 18 7 17 410 TolE MeslPn MtEpfl MlE plH MelrFn 32e MexFd 1.40 MchER 06 Micklbv Midcon 2 44 33i MidSUI ... 17 109 10 ReyMpf ReyMpf RiteAid RvrOak 42 4 3 60 00 MesaOf MesaPn MesaR 194e Mesab .79e Mestek 4 26 19 73 4? 48 46 4? 19 16 I? 469 21 5 356 4 6 4 14 27 "8 4 15 371 27 43 30 22 79' 7 ... 16 38 29 3- 711 4447 17 7' a 17 9 82 10 10 11 48 14 8 20 55 20 7 17 11 197 73 60 69 z 11 2874 9 1? 7 10 9 33 53 44 7 48 194 12 7 8 e 11 18 24 16 7 70 SB 117 1511467 149 11 27 33 3 17 29 21 827 40 26 37 11 4 1213628 9 17M 5 3 7 3 1981 7 3 79 60 41 66 8 4? ?Sh 33 581 34 70 10 803 44 33 34 9 34 33 37 1? 104 43 4 76 36 -1 1330 57 44 4 49 7 3 70 16 8 2 34 31 4 10 28 10 600 54 39 45 7? 83 70 83 70 4 82 z'0 83 31 104 96 10' 7 14 16 43 33 4? 12 125 26 a 14 74 10 18 4 20l ?? 118 2500 22 22 7 13 6 8 M x 13 M 783 71 14 17 ?0 8 346 36 ?6 35 e 35 '0? 37 ?9 331 40 31 37 153 14 17 10 91 44 2 31 44 ... ... ... 34 MeraBk MercSl Merck Merdth MerLvn 161 16 37 ReoAir RepAarf -4 5? 27 53 141 413 4688 16 14 8 Melvill - JapnF 7 11 - j 1134 77 344 )9 14 9416 63 75 7563 51 16 61 I 5 10 00b B'pcftn B'Cft wi PumRs 2 2 2 4 3 5 J J 3 7- ?4 8 15 2414 184 112 JVTs 56 jR'ver 1? Jamtwy j 2- Marntz AAarrde MarMid Marions MarkC Markpf Marnol MrshM Mrshtn 34 32 fianC .. 41 4 44 37 50 73 37 3 71 19 40 9. BiakD 4 374- 110180 83 49 944 6 76 73 43 4? 5le 30 BickHP B'fl'r Jn 204 071 IntgRse IntgRpf IntgRpf Inlloyn Inliogpf IntRFn HcoSe Inferco Intrfst Intrlk Intmed IntAlu IBM intCtrl 41 88 972 40 27 33 19 14 85 254 14'? 8 ? 6 37 25 ... 34 18 15 ... 2) ... 361 27 7 14 62 17 12 2244 39 29 2 70 55 ... 20 7? 55 ... 21 71 57 ... I 39 52 75 58 ... ... 397 19 10 18 198 24 I ... 571 16 7 3461 27 21 Z400 20 16 ... 17 .. 250 21 17 ...21370 20 18 2500 22 32 ... 2400 39 .2)730 36 ?9'j 45 55 49' 7 15 544 36 27 42 33 6 1431 44 7 12 8 619 84 10 13 ... 1823 15 79 63 ... Z100 81 97 z50 107 101 ... 17 51 21 20 77 31 4 27 29 3 77 22 8 70 79 73. 4' 5 ... 3769 16 185 56 53 44' 17 38 30 36'? 11 16 71 19 76 6 84 38 a 34 ? 74 2 21 2 ? 50 2 10 69 22 7 14 23 9 1? 17' 24 16 78 22 234 2 64 2 60 2 35 54 38i 4 75 InldSH 6- ? 6 4 7 88 29 12 19 27 13 15 24 36 26 41 37 714 18 88 14 13 4 LaLand 384 204 IndiGss Inexco IngerR IngRpf IngrTec 3 36 4 32 74 73 8 79 17 ' 0- 27 5 25 25 19 - 39 6 11 - G G W Gemin J 4 136 Gearht Ceeo 8 3? 27 17 855 10 3604 168 15 4 7 45 0 36 8 93 5 105 10 182 746 ... 125 13 128 10 133 183 11 75 x 40 ? -- .. 48 40 FtDear i4 2541 ITT Co ITT of J ITT pfK ITT pfO ITT pfN ITT ofl lUinf IdahoPs IdealB ItlPowr HPowpf IIPowDf UPowof HPowpf UPowof HPowpf HPowpf 17 16a 7 28 5? FiaPrg 4 16? 42e IRTPrt E ... 100 FoxPhot 68 78i Foxbro Foxmyr FMEPn 65e 18 1? 3a 82 FiaFC 4 INAin IPTimn 17 13 23 31 120 16 46 2- 6 6 3764 39 23 12 43 39 262 ... 492 12 24 14 1801 70 64 1? 1154 56 II 15 ICN ICN pf 8 41? 33 31 31 32 14 16 25 88 ZOO ICInd tCMn .. 104 10 11 4 - 66 27 10 55 20 9 9 8 23 4141 FlHow FostV 16 72 29 13 13 2)4 20 10 39 287 16' 320 27 12 17 24 50 15 1176 74 27 170 13 172 10 6 11 106 60 22 2996 61 77 48 83 40 12 10977 79 19 335 23 I? 30 .. 15 33 17 15 205 21 9 737 71 17 125 37 12 35 37 i82 8 ... -f 11 4 62 2 FishFd V 9 Bav$G .BetnSn BemStpf BemStpf Bever'v BeviPn 4 HuttEF - Hydral 33 731 8 1879 30 5? Fischb 494 37 a 67e 30 80 Flntste Flnlslpf 4 - 16 40 2 ?fl .00 48 32 .76 08e FtAMpf 5 4?e FtBkSv FBkFts FBostS FstCh.c FtBTex FtBTxof5 32e FtCify FFB FtUnRl FtVaBk FWachn 9ie dkA Jt4 6 BkAmpt ?88 Bee or BectnD vtBeker viBekroi BeidnH BetHwl BetHw of BetiAtt BCEg Benind BeiiSou BetoAH Bemit BentCo Benef pf Benef Pf Benef pf Bmef pf Beneqtn BengiB Berkev 39 66e 10 FstPa FstPapf 4 18 9e 60 6 69- ' 34 4 2 FtMiss 227? ?0 80 54 70 00 FireFdn Firesin 1144 18 104 Ftdcsl F.nCoA FinCppf FinCppf FnSBar 8- ?? ' .16 70 2 31 Ferro .. 4 2- 121 114 7 160 FedRils FdSgnl FedDSt 644 39 18 103 102 44e FPappf 164 2- 9- 10 53 26 BaryWr BASIX Bausch BaxtTr BxtT ptA BxfTptB BavFm 196 FdHmpf FdMog FedNM FedlPB -1 18 4 2 70 FPL Go 88 20 30 59 10 a 25 72 2 FMC 56 100 45 17 S4- 6 25 7 64 HughTI HughSo Human HuntMs 7944 .44'. 1 2. .6891 ... 4 18 - F F 794 18 BMC Bairnco Bkrlnil Baldor viBaidU viBidUpf Balls BailvMf BallvPk 3.6ft EjuumL 274 Holnlof Houlnd HouOR HowlCp Hubbrd 8- 384 7 '4 4 41 31 3 36 36 15 26 73 59 6839 151 ... 4 - 10 ... 494 S 184 75 33 1- 2641 50 44 iQ.O ... 12 3041 13 77 4 13 fredmn Reece Regal S 4 329 1- 3 17 obtnw 170 4 77 78 20 78 35 13 9 6 55 35 55 5 170 379 261 175 I? 4 19? 13 ? 37 451 19 2110 79' a 3 34 II? ?n 13 7 4 .70 Apache ApchPwt ApchPun2.!0 ApPwpf 8 I? ApPw pf 4 18 ApPw pf ApplMg 97 19 31 S3 19 77 45 13 I" no. JJ0 ?? TolEdo TwEOO I 6? I0- J- a RdBe'of 2 17 4 4 '9 RrtRef 140a 71441 RecnEq I? 10 17 ,1 4 4 4 46 21 23 16 71 32 9 16 7 9 78 31 21 30 37 14 72 10 14 - 4 II 11 -l - 06 -- 7 I 174 16 Limitds LincNtl 200 Line Pi 2?4a 50t Litlon Lockhd .75 L pc me 10 00a Loewss .24 Logicon LomFm 140 LomMIt 7.44 LomMwl LomasMn SOe 190 ... 39- ill 4 II - 13? Lilly ... Lilly wi 194 78 08 110 100 NEurO 190a NoasiOt 151 A NindPS 1541 NiPSpf 4 ?6e NoSiPw 3 52 NSPwpf 360 50 it NorTet .. Ntngaig 20 '9 Nortrp 44 a 2i 11 94- 1.59a .70 Lennar LeucNtt LOF LOF pf L'btyCp . Noriefc N AC oaf 17 10 - 52 lenmn '9 4U Nortirt 178 Nortlrpf4 19a 314 124 150 104 ?0b LtwyTr 14 14 Norun 734 104 I? 40 3 4 16? 7?4 343 595 76 25? 151 97 61 I NCPpf4 2 87 2 00 2 25 40 LeerSg 9 LaarSpf 694- II 1 II 37 77 31 68 14 3- 764 53 79 59 17 6- 19 31 9 ?? 77 54 69 2- 4 3- 3- 9 va 7 4 4 72 73 4 13 10 9 79 9- 16 1 149 143 79 77 7- 6176 37 75 549 16 10 ... I 395 4 4 ? 4 4779 13 9 76a $9 7 4 7 19 10 2 36 9 9 ... .. NwfPpf 75 ?S 1 4 13 NwSfW ... 4 214 494 31 2 00 Norton 13 19 9 10 10 9 9 4 Norwtt 171 15 26 '9 Nwttpf 5 47 104 9 67 30 79 .26 21 Novo 4 I9 431 573 40 6 Nucor 79 77 Q81 25 21 NutnS 7 IS 773 144 NYTiEX 107 4 700 7 4 375 13 10 I? 4 ... 10 263 75 9 Oaklnd .. 17 71 36 79 15? OekiieP .. 199 57 44 5- 0250 OcciPet 5 140 111 176 OcciPwt 7 21 14 OcciPpf 2 50 65 36 78 3- 3OcciPpf 2 17 43 59 46 78 OcciPpf 675 33 23 9 ? 146? Occ.pf 4 116 35 ODE CO 100 II 141 4 190 Ogden 257 16 13 1- 5OnioEd 189 4 44 10 51 15 II OhEdPf 57 25 17 7- 4One d of 4 56 104 50 47 49 ?dot 7 74 61 ) II 79 OnEdPf 7 36 73 35' 76 OnEdPf 39e 3- ?15 1875 H3 103 50 65 6OnEdPf 19 57 ... OnEdpr 3 97 3?'? 54 30 157? 34 14 30 OnEdPf 190 4 12 1078 55 37 53 47 OnEdpf 164 70 24 70 10 48 7- 4ObEpf 11 887 93 80 40 64 ... ObMatr 43 4- 6I 2736 58 OhPpf 8 04 51 37 33 16 27 OhPpfG 7 27 10 1346 58 35 55 OhPpf A 14 00 4 77 43 20 39 26 OfiPpfFUOO 27 36 I? 2771 38 OnPpfD 7 76 219 78 27 21 1) 201 OkiaGE 10 4 3 80 2 OktaGpf SO 93 20 19 20 ... ... OOn 4 280 34 21 30 .. Omncre 48 62 80 45 57 Oneida ... 3 5848 10 10 2 56 5 ... ONEOK 34 75 2.14 OranRk 41 ... 1 300 34 53 39 ... 2700 52 41 Orange 24 68 75 .76 16 OrionC ... 139 7 5 16 75 ... OrionCpf 1.12 73 75 24 16 OrionP ... 4 SO 84 29 19 ... Orion pf ... 28? 37 23 23 15 2.75 ... Orionpf 11 69 18 .64 OuttxJM ... 132 70 13 70 .80 ... ... OvrnTr 16 27? 32 7? 50 OvShip 34 40 25 II 509 39 OwenC 110 1.80 ?- 'it Owenlil 1$ x 19 14 702 38 37 78 (0 17 405 75 21 37 ... 24 3- 1... x36 33 17 PHH 2- 4x56 26 29 ? 25 PPG I 308 32 16x1170 31 76 20 ... PSA 17 696 78 19 26 PSAdPf 24 704 43 26 3- 9PacAS 17 II 985 26 2- 4PacGE 30 ?94e 2?5a LTV 43 LTVA LTVpfB 2?9i LTVpfC 394i 94i LTVpfD LQuml LaciGi 190 70 Lafarge Lefrgpf ?44 24 Lemurs LamSat 56 Lawtinf 20b Leer Pi 3- 4?4 3- 74 25 5 71 J92 7 15 3? 7? 3 14 75 17 15 95 17 37 75 4 IO NoCAf 204 4 H NordRs 74 NorftSo 4 M h- - LACn CNHo LLERy 4 -l 79- I! 31 ,37a Kiitf - 9 774 71 14 Kvottr .. 4 30 I7 2 50 37 90 797 opart 3941 37? 41 144 21 107 29 709 22 1449 74 3 105 143 II 414 50 16 31 76 24 44 54 70 47 Xdpprpf 1000 53a Korea 700 Kroger 57a Kubota K ufiimt 40 4 14 17 24 4 9t9 17 36 77 12 1121 K 2 30 33 19 35 78 7 16 43 37 35 93 - ? i 13 43? 12 3034 13 537 106 13 770 ... xS8 49 ... 16 1741 74 76 34 99 106 905 35 15 79 9 17 1? 79 70 14 38 13 105 .. 6 1591 2100 .. 37 ... 3? ... 790 79 159 19 KngntRfl Know Koger Kotmor 49 II n )) 19 4 34 35 10 31 a 104 14 37 15 1346 S rt 16 54 19 5 77 IB 25 14 79 59 72 14 17 4 30 17 9 19 70 16 9 75 3 O' 70 9 17 4 31 7 31 43 72 14 14 CarPirt - 4 SS 10 ? 49 ... I? 640 '9 CarlHw CartWI CatcNG ... CasilCk 41 CsliCpf CstlC pf 4 CalrpT ... Caco Ceianta 4 30 61 54 115 4 4 79 103 CarTac Carrol 444 2- 3- ?? I? CarPw CarPpf .. 14 S3 25 54 475 10 9 34 57 6 65 17 76 73 704 379 .. 13 345 161? 144 4 75 317 7St 40 54 I? 599 40 161 211 32 49 70 70 697 8? 10 346 79 14 10 Caesar 4 16 7- ?47 4- 559 5- 9103 107 50 '9 67 4 3 4'9 30 76 79 24 29 39 4 14 10 4 33 77' 74 ?7'9 103 116 44 394 ClGpf 4)0 viCLC CNAFn CNAI CNW CPC lot CP Nil CRllMI 227a 34 CRSS 114 CSX 100 CTS C3lne 97 Cabo 294 34 17 ?S 2 60 7 75 4 414 OGpf 904 74 14 I ... ... AHdPd 10 AidSgnn AldSpfC 6 74 Ad$pfD12 00 2 70 AlldSIr AllltCh AlitCpf 196 ALLTL 20 Alcoa Amax Amaxpf 3 00 I 10 AmHet AHttPf 350 AmAgr 79 10 33 7 9 240 99 z?40 97 2500 77 713 76 101 33 737 33 5457 31? 272 39 1124 34 195 43 IS 99 779 4 14 70 475 99 577 34 39 74 77 23 6 534 41 50 43 6 111 695 71 9 549 34 194 30 4771 40 1269 19 7 34 7961 34 xl 140' 2 95 137 77 1106 70 79 31 S 70 x?9 30 169 3 5 '9 1730 66 2 57 119 104 7? 20 30 31 II 1043 59 162 79 7044 74 5616 55 46? 31 1179 36 1103 16 11 56 1409 73 7 44 258 13 67 21 3774 66 1003106 31 '39 52 404 ?60 GevC .. 49 355 23? 77? 102 35 1 1344 20 I7i .7034 27 75, 74 796 40? 7 1070 351 ! 190 7 1700 74 34 345 5 16 2494 16 734 I 407 9 405 34 II 799 8 733? 70 10 7 613 13 103? 10 373 17 17? 11 114 10 397 G'fH.U I cc 79 391 176 179 79 9 2700 I? 54 14 GIANT '! iV 1)0 TO.EOO - J' 106? 1? 20 20 SO AurC - M 27? 140 i TE0P Y1 - 54 Tw(MJ52 API ASA AVX 190 T.iw 44 II II ANRpf hmn Jitne4 v. it 7 aPi 7 pf '4 k a1, :'t . a H' 46 W. so k 8,,. a jt pi p I H 0 1? 64i 7 U 94 4 b 18 19 47? 8 81 ?09 ? 31 205 10. ? 94 . 10 Te.lnd 80b Texlnsl 700 Teilnt TexCX.S ii 40 TxPac 7 5? TexUti j 3 16 4 -1- ?Vt 6 8 4 10? 11 8 16 5 I 6 i t .1 Textron 180 1? 191 i n 04 04 3 so 80? 6) i S3 14 30 47 4J - 2 4 Tiyer'n T ,me too 0 ?S 16 4 78 103 "7"" - , Wr.dAr 200 ? jo 100a Wngiy Wuritr Wviel 7 4 9 b 37 63 .60 IJ 7 74 88 5 3 7? 168 95 57 ? M 22 4 4 ? ? 15 84 - '8 85 7 4 3 10? 16 23 55 i 14? 16 X X 333 70 74 74 4lj 10 18 17 15 73 ? ?? M iBa. 34 n 40 80a 73 6711)1 90 1? , ?8 ?J 4J 4 21 55 18 31? ?S ?66 19 140 107 744 10 11 7091 65 ? 58 ?4 1? 13 IS 54 2 2) - 11 18 I? 4 f j S 4 , j b , j 4J a f 19 7 4 4 |
