| Show ' ! Ett Co owns about percent of the company Biggest Coke bottler cuts earnings forecast ATLANTA — Coca-Col- full-yea- third-quarte- CI IICAGO 61Monre 544 AC1 146 3 46 :§ !'Nt 225 AI C AIMS (Pni t46411 Cp 21 10 - 18 50 12 10 n 1614 1641 If4 1281 1M 241 A1AA A1441 11016310 A51 Inc 350 A 1A1116 1554 98 05 64 42 12 95 12 6 32 19 10 15 1416 Inc 3965 A 111 GAG 953 Al PAW T27 AO Bon 1'265 A711 Inc 424 17 73 A 1141 sailluirms2153 kastturn 2199 Abnos 2240 Abtionts 829 Atsomod 1255 Ablk abs 90 1005 - 3 75 - 232 145 238 - 87 13 46 1032 4 21 316 999 6211 3543 6104 7359 1146 2931 15 95 A48104 3527 359 3K:13 dI3 45 AtirvCrd 821 595 ActlIwt 574 284 Artivisn 09942 12 94 Aduals 889 309 2114 kmAphore n650 621 Annum 1890 22 03 733 4163 Al53vinc11140 4 3674 ArStonSyrib Miran s 3105 1091 25 53 AM nH 25 70 1201 9 60 At6717016165 894 151 1193 1610 40776m248(106 AttAnum2013 14Pwt 223 76anc9h nI94 29 2394 3264 Affront 1692 Atilysys 7159 03 09 ?I? - 24 20 - 06 M 30 41 30 01 20 34 31 u61 15 15 66 Mamma n6663 Aiancold1792 218 AttnyMit1036 Aldmwds 856 Ak0 nt 360 7 60 13 532 959 910 AktskCom 934 376 Allatp Mow Inc12202 13 31 16 14 15 Alton II 11342 5811 ANts eftes 794 50 AllonSens 735 r 7 51 15 88 449 233 342 08 43 13 41 2001 Airmlild Aknoun 409 2918 12 46 1353 60 29 4 48 Inc 11E50 n 437 AsNot 20202 AntspanNK2327 Akarnal 1627 368 A1sr41 T ArGste AlaNFIcp Akolnkn II 12 59 53 - 32 4 96 14 15 276 Akio 36 14 17 - 16 - 12 22 996 605 302 361 Alimarkt ArsinS11 73 02 - lb 4 619 Amollox 5292 Al tema q1324 AnttnSys 1307 451 26 67 710 809 746 ktoslid n1616 33 02 I79 Advantfl 146 Advots141 963 Aninum AllIns1116 - 10 11 11 51 Attv1 nld Atistt nv 36 1 27 37 20 24 10395 &vein I 91 t Ac194xtp 01 03 991 aCtottn45441 c :IA AtIntlitu Adel 09 03 20 55 kaus ALafitms Aormido 0101Cash 57 OS 29 36 15 06 213 t1191mt Al - 55 54 10 14 31 11 19 - 40 66 - 13 - 01 05 - 06 - 01 21 25 16 12 - 05 - 20 22 II 05 - 21 - 05 13 03 13 94 04 315 05 545 34 640 229 6336 - 19 612 413 03 412 A10lithc61281 AMetiMo 191 Mos! 616'814 4 Alktylnc 6110 Ai 966 n724 A6attNano3103 AlptiaIon 54 01 1715 14IIII16466419 Mhos 2462 —26 53 12 44 Alvanon11650 60 Antennetp1557 PitTal's fp5rA — AntasIns 234 Amond 348 209 Anontilsy 1778 Atat 11CO2446 631 30 MONA 398 ArnSvcm 43 3709 168 AtnotAct 482 AfflPrii0 305 99 99 I 13 31 40 Am4ikig111433 Ant( apS6b002 A13arn 302 At n014314456 Amicol 242 AmIlIthst Anw1406 0341 161 113629 961 7145 30 86 1789 748 41 ArnPac AmlItmirm1972 31 AmtPhys 470 APwC012027 AS011 611 IunSupt 1903 knot Itto 231 41700nd 227 646 Antodm AnwSvf Amm(:16 in 19 05 12 SO 2657 42 2999 1690 614 - 22 - 93 142 03 - 82 - 02 10 16 - 25 56 05 - 08 1 14 07 21 54 01 - 36 - 19 02 69 20 59 3255 513 198 1665 0 906 12 09 fl 11 InktVtilf PArtroat i713' 2244 20 91 340 3 70 444 4191 Anbuoc 296 Analysts 223 ANION) 1183 1210 Ars111171 214 25 47 0 65 kstuIlls n939 10 19 Andnw 21235 21 33 Anundip23577 Antpstb ir 1656 18 95 601 AntSnAm 7247 Aninss n 21)6 16 60 Ansbsik 920 572 44 116 546 Ansys kmulti 82691 7578 - 56 - 28 10 04 01 Ann69c kosrs Athion 635 1569 1010 A88991 566 A114t Anniloinv 1' IMO 245 958 641119 7044 Akicc yAn Apec 665 2243 Amin sQuanisml 23 4 - 1j 68 - 13 05 90 45 38 30 14 25 91 00 5 00 152 3632 451 42 739 AssnlAct n313 Aw1188 41626 AM11 dg si4433 Asian 102 Asystich S961 4183 2911 An AeW We 3816 AIN n1860 AeasArn 414 A A 645 A181108804243 S116 Andvoi All1i41 lc 1882 114141448136 Awnewm n is6 kentwo4 61117 AvarlitIn16 17 16 02 52 13 01 13 36 - 36 II - 17 04 26 04 474 A 11 60 03 6 20 1721 31 22 16 S8 41 le 55 01 10 S2 - 06 439 410 I 14 02 11 7131 13 OS - 20 47 S4 12 11 4S 11 72 889 1 03 02 97 7 06 u45 82 so 220 202 SS II 1721 le 93 40 34 4S 20 01 - 41111 4206 81 2112 1449 3 S2 26 61 10'44 1774 4726 22 20 30 59 35 365 20 10 40 d6 43 99 01 15 16 14 10 01 06 19 145 20 29 45 30 18 40 04 81 Crsside 1045 Crosstex s2M Crwnk4od 277 Ducal 982 406 Crypt CistP119507 CurnMed 6875 CutaGen 555 Cuttlan 1793 Curls 3482 CumkIed 9548 Culera n 2:Q Cutiort3 259 617 CraOpt Cybergrd 502 Cyberonec4514 CirbrSrus 671 19358 Cyme7 CW60 m1225 Cylogen rs645 Crolunot n550 855 Cydix C 7468 61 05 87 860 622 30 14 12 30 gi 26 66 18 01 OS 00 50 03 02 845 12 3241 63 18 15 57 99 12 08 03 09 40 1 796 13 51 4411 10 10 214 C1111 217 923 48 CSC Sys 7236 15 33 CII 14( 2360 848 131 CIAO 58 11 CV Thar94449 12 56 C1113 nd 716 2224 32 92 Ca1ot14(5229 14 55 Cache s 534 CalDtve 31 11 3664 CalMarts 93557 10 65 468 561 CalAmp CmAu 2894 5 21 Caktis 495 19 59 6 56 Calped Calklus n 283 385 Cainiel 225 402 CancerVx 0609 811 Candela 91819 10 78 Candles 382 219 31 61 CapAolo 1196 16 20 858 CaptINC Ole 4 71 796 Cap 34 32 CaphelF 291 158 CW8140948 4 14 Captans 54 10 19 CaptivaSt1 314 Caraustr 763 16 68 CardocSa7094 82 48 Caohms 5489 5 64 CardloOyn2286 34 03 Cam402085 CarnskeC 998 34 51 Carteket 1381 807 Cdo4Cv46723 6 05 Cauito 216 8 14 CasellaW 841 II 54 1093 1176 Casey Casual1491684 580 Catisemi 357 528 998 20 18 C7p16m CalhayGen701 973 97 Cocolos 357 180 Celentelt 92689 345 56 48 Geiger's 9703 Ce111ens 64 2 881 - 05 25 02 - 15 - 24 23 07 10 05 38 05 10 03 16 03 19 08 415 27 09 17 - 09 08 47 07 09 26 18 - 09 02 67 71 42 --: 54 I1 06 06 15 06 159 16 04 - 05 18 19 12 620 409 08 4 93 5 42 17 98 444 255 2311 1 27 17 50 32 41 24 51 11 13 06 06 - 419 4 75 72 52 142 38 4 27 45 8 18 27 22 08 07 09 09 16 Calkold 3499 Catallyrie 96424 CetaroN 265 526 Ceres(kp 460 COMM 43 85 3916 212 CousC4) 210 866 Charoupst 61 7 10 Clu0sam1309 417 04191189c - 32 10 14 63 Rz 1:9 604 90 931 19 27 45 7 781 :h'ocrInt 3521 686 Chossrod 943 F:4"11641‘74 104 1156 C 4648 202 C9401 ab 554 I 17 03 08 15 - 01 24 25 - - - - 81 23 419 10 54 gl 32 23 15 96 27 25 828 11 28 17 8 lug 482 0 It 94 2512 1408 14 - 703 1468 322 - 24102 - 2§z1 ZZ 1 1940 523 4896 snOns 549 61 noiLau 92o6S 2181 CasiVeh nI259 15 00 CA"48416653 615 50 Hie 940 4114orts 563 910 I 21i 7 4340 - - 5 Ang L 11in 14 322 317 90S 414 32 61 - 02 07 01 51 as 811 508 565 2550 4 13 06 - 06 171 61 09 10 10 9 92 37 104 2151 54 - - 21 06 15 39 Ogr700 01 06 18 23 41 37 1 02 25 50 4 - 05 06 02 87 03 18 01 04 17 35 15 - 05 60 04 18 16 01 71 25 14 3 79 2479 14 15 M 2239 - 710 15 17 05 18 90 48 46 29 70 02 82 04 03 33 13 45 05 796 420 01 80 21 65 788 136 2500 768 1460 IS AO 06 06 - 20 12 - 03 - 07 527 476 40 24 16 56 851 245 01 AO 29 43 15 52 4802 15 12 170 DyarCp 1136 Dynlak 4105 DynRsh 639 423 DrarCp Dynavax nM5 1078 460 11 - 06 - 01 2 14 02 150 a 711 9114V EVCI -- 609 37 26 75 16 51 20 10 258 11 16 18 2 Nit:0142a ElnelSoa Fit:Sills 10 00 36 09 I 17 12 32 01 25 25 02 717 25 44 16 - 15 50 - 27 2976 189 2 09 04 761 610 49 50 1357 354 Embatic3119 Emma 351 okIrg9401 14 3 E rr4s oh 564 Emmek 5120 EmperoFist 360 EnPointe 27 158 Encr1466 4154 Enourifi 91111 En(944p 626 Ent6911 609 1 KlyGonvIY16 ENSup 0216 Enittura 1323 Mown 15 ErOmPM 444 ritntel 1189 E Fwoy(464 752 Entun4iat'6895 ENV atle s386 584 Epommune349 19 79 19 48 05 225 05 04 03 42 I 15 3 45 18 96 55 35 - 850 10 04 41 711 17 95 3 98 13 26 6 25 16 89 9 32 6 17 13 29 14 18 45 91 03 10 - 80 05 02 01 08 715 40 145 2 67 41 14 25 27 85 2425 11 38 90 I 27 - 345 - 30 47 05 05 35 13 01 13 21 07 05 83 11i 60 11x2o1114Ms3 25 tt 23 ptive12109 190 710 60 1704 20 66 BM 130110193Y2OLi 443 ($1111i1 I qtalex 591 Ep0140d I 50 245 172 06 05 02 01 -- 644 1230 06 28 01 653 P4P1 E - 31 12 14 55 EFII 1484 10 Arlen 855 1 pcorSO! 24 71 19 07 Eact4eSupp356 tagiS vo 347 Ur1111 20 649 735 Caq653 ink20920 Es1W411s3749 Easy( nk 376 annulus 305 EtholonC 719 EctooS6011000 Echnsys 3645 aColéogo 48 8 °Cosi cm n390 Erkabccit 282 Edentko 411 EddePot 1131 Educi end 591 E duc61g1 s3733 Woo 269 37 64 15 37 EFJ Inc nt629 EN Inc 5851 EMS Teti 309 EP PAW 263 ENO Sys 840 aLLesrth s11365 E SS loch5850 8 9 62 818 247 1623 I! 04 134 2 0 3 31 4 64 22 00 13 19 2487 93 7 1804014 k OF 5 1597 29 27 40 07 31 132 24 14 01 18 11 4 01 - PO 49 - OUT 8111 I POMT OET OW TRW- - a — trs OF i Issue AM I Vo Lags Chg Nome Vol Fa Wilk GPC Biot 1308 GSI Gmmtc2434 GS1 Lum 735 13 01 01 888 10 07 GIC BOO 757 175 0I51 841 1815 17 83 CAR4AI n738 39 99 Gamin 4994 1539 GaiewyFn 224 GeacCm g n684 621 348 Complus 349 Gentstar 11592 499 GenProbe s4240 36 75 Gement 1797 353 Genet gc 551 350 GenelT4 904 256 Genencor 525 1613 GnCom 855 869 110 GenU2838 GenesosH 13952 29 40 GenesMc10456 10 93 998 Gensope n741 Genire 268 6270 Gents 10268 206 34 Genies 4895 66 14 82 Gentrys 801 Gents 696 210 GenVec 859 245 Genryrne22706 5332 GelenCe 1808 609 17 73 59 GewlyHR20 607491 514 3183 GictaMed 3039 110 GilatSatell 489 512 12 05 08 39 18 73 21 13 03 09 39 - 07 02 04 02 04 05 87 43 18 38 03 04 55 07 05 113 18 18 82 01 04 Rictirsn9e4"3 31 Glace( s 365 u28 89 16 2339 GtadstnCap258 180 05 Glumlya 1061 0°140 8 112420 14 74 160 29 12 12 GIAmu 1315 GlohNnd 3061 05 6 10 Gibl GPM 310 19 295 Globeco 3073 20 636 238 123 - 01 Giowpoint 03 49 G1ytuGen1496 GoAme rs 6471 38 02 14 97 Goien teG V3 28 Go401inc 15 61 749 24 27 57 GkIllem 629 47 8 16 am 1636 21 Gdy1 12 C00gle n24939 10232 GoHernote171 143 2894 29 37 44 238 2072 28 03 GManning3282 14 98 5 27 07 rpot tn 979 Cu6dP112245 08 498 - 99 04J4tarC 6180 42 26 Gultistend 394 01 19 74 GIOArk 16 89 396 59 1520 30 Gymoft61152 H11 Mn 715 12 175 905 1898 04 hangar HanCeles12205 16 04 20 HanatoI 315 03 202 Hanctild 5555 u32 24 60 I4ann111341 u32 29 20 Hansen 1936 2711 24 201 u31 06 81 Harbril 195 20 81 - 02 Honeys 591 Namara6612 20 HansHa 2406 948 hatnsint 1879 621 09 - 07 471 302 titynitio 561 596 05 Have4m n6957 011 80 I 22 Headwa1r54686022 42192 111111C I 315 18 17 45 WI In 1891 1331 33 H11111rones450 14 702 H114911 s 1363 1909 06 - 62 Hes41681163 2848 - 05 Heim 1r 2981 2898 Hes' sd12891 1293 - 10 71Schein 4414 63 95 1 15 452 1936 26 ietsy 158 HesloCd 502 08 74 74'P9n4612 IS 3 3 DI 740 Mn Inc 2111 - 50 17 54 Hdttne 2132 58 Htrwy 205 1193 1051 50 994 19 1eyedE 4471 525 HlywdAds 530 779 1928 17 Hasp: - 03 2 07 HomeSlor60399 - 04 IlmOu441 14544 2898 1444479 57 7342 03 140 10x131 9 1857 03 H06615 838 29 95 $466 Hoftnteylin HisisonH1 469 88 2955 Hdoniv4 0446 16 61 01 11 18 HunSetn 8041 Huntill 9778 3699 83 Huntl5ni143701 24 74 27 74 919 1062 Hun) HuktI 2147 26 01 01 4127 06 90 Hy5n1 20 410 04 1470671 397 IPCHoki Lost 488 37 58 397 3770 Hasis r41:'44:8955 ItS4ertC4'64'45 559 412 2483 30 806 61 g r665 IRA Cp 309 lbssTedl 431 382 icad IccoPIC 2173 Icons 335 IdenixPh n339 Montt' 16395 IlerOnco 917 111U111113 2079 ImagEn 370 Small C4) Imclone 157 27 50 12 49 II 9112 4891 3697 381 531 1735 211 lb 36 282 - s3633 22 30 81 ImunRso ts1054 ImunoGn 786 506 Imunnst 1857 271 1551 Impluda69132 504 Impcolich198 blamed 5325 8823 s218 Inerw s 251 825 190 Inficon In115Cas intoUSA 793 Intassing1076 InFocus 998 Inlonnal 2976 Intone 320 5535 IflQIMlcl 265 938 Innodata 256 IrmovSol Innovex Innovo Insigh1Cm Instght 51 11 17 25 78 20 91 10 161 864 20 1560 09 1499 262 4669 236 IntogA003138 IntogCto 5707 17679 111991v 561 12208 1711 Meg 06 07 46 06 03 rAlha1093 Mel LucileFr 1369 18 12 02 02 177 516 InsAut 11911Sci 02 12 66 1811 1768 681 Insmod LookSm1249714V4 10 159 Insight° InsgusSo1893 10 41 16 1 3186 1860 391 19 04 39 161 50 05 2173 935 8709 14 06 26 73260181911 632 11156 nlellisynth152 IntParN 1472 210 299 83 1134 1977 2024 62 76 05 10 ntelhur Maui 329 1525 ons1293 nieNune1723 s roiliest) hulElec 944 202 InfiSpOw 14438 Nrn1C) rs2141 IneiOnce 342 IntrnitneLl 265 InInfoec 7393 Itr349 21219 !Memel Intelvideo 245 Intefvoce1820 Inveresk111395 InvFnSv 4064 kwIliEst 703 InViston 10608 Invnroonl 1408 lonaTcb 510 IRS Int 252 2070 kw Is 2595 IsisCapri 1575 Isonus 18116 IstaPh 937 Itron 404 759 225 39 56 91 18 53 18 192 129 16 08 09 18 05 13 126 27 15 150 410 550 Iwys:ftX9 11777 777 JDASoR 01 00 1831 2091 804 12111ob 25 21 12 1248 Ivo 26 30 5 88 1831 IvannonEn5659 Ivant1 gn667 IrVitage 12 01 567 743 675 525 953 136 597 01 02 11 801 7 07 N 27 85 1032 48 25 13 i11 1925 Jadttlemy4217 JUksPac 5893 JOMOS0111 :C2 50 32 02 2099 192 rZen11-ii1144-- 13i 7116 Jmar JohngnOut289 Josanic 53514 JoyGlal 3244 urp:7"wtrmed61 Swss s4752 19 30 28 28 01 1 AIntft)71037 8411- -16 992 658 n1019 701 KonseyN 4425 KeNydhr o 1335 Koynoto 1003 KeysAulo 240 1322 Moms 10639 65 Kittilncis 195 1220 37 05 7 36 1 55 20 51 27 12 54 29 00 76 32 12 14 12 86 15 75 23 30 30 32 670 80 Kowitedh 82212 25 57 Kiniftat n 396 747 91816811181 39 34 30 66 23 00429 15 sr-- 4 ge 20 20 36 PJITIfic KVH18d Kan8S11 03 25 13 755 43 : 43 02 01 56 05 100 01 03 - 10 12 R 03 31 28 43 30 u40 49 1778 1721 34 13 495 03 1710 3176 2786 1135 10 57 45 20 635 515 15 12 1300 1016 30 04 30 t16 2828 Mamma36646621 ManTech2696 MgeNetw3048 Manatron 264 1554 Man4iAssc4632 MannKci n1465 Manna:It 645 23 41 u15 70 1285 03 2891 272 452 657 n463 220 663 04 21 63 21 03 Manogisl Maws M4p1146 MIdedch MarimBs 66 05 165 630 01 45 15 1623 1025 1878 Mariek106288 MarvelIT FdiatriaW sa47012014D1 WINO s1711 455 483 3492 711 1977 39 689 687 LiaximPh830 MaralIT 259 McfASch n386 McGrth 389 Mae° A 5790 McData 4763 McDataA10559 Meadinst 675 Medfich 607 656 MedOsg Medimon22877 MedalFm 607 Medarex 6797 MedtaBay 377 Mecham 5494 MedtCo 3961 Me5sTech447 Marietta 471 MentGr 4281 Merctek 1160 MercerInd 456 1303 3400 40 517 547 306 416 109 2296 915 596 000100:1 - 42 9 11 12 20 25 01 09 07 01 24 05 45 05 06 03 23 390 1817 17 33 29 A3 949 14 d561 1748 28 375 16 34 235 1338 1259 1 32 6475 1535 445 929 12 AO 18 10 02 AI OS 12 02 02 13 1014 25 Mictoso84549411719 $105 394 Hicrolune 0239 477 McNeil 2016 669 latdStac 325 2509 559 4986 lAwtby 928 1895 472 150 47 11 06 2544 24 1759 03 02 1840 MolewiNw1115 04 28 2657 790 805 490 2067 756 2418 1120 MobeyElec2285 Mottos 343 ModarnIA 752 Mahn 1026 ModIecH 323 02 65 1196 455 292 515 7 MayEnt MoteMin II 12 04 33 83 09 20 04 57 03 28 82807 1488 NeciiMoic Krtgy n 245 LIN 2765 8265 4180 KapcyCp Kos Pty 1053 KouanA40 SOO KRIM 1 1653 KulwAs 7172 Kr 1766 1239 2371 LCGn P4arna 12 34 di 569 07 04 29 26 MC Art Fd ADA Pt 401 37 12 674 u43 47 530 23 49 2406 10 05 09 346 14 284 1572 196 1002 221 1764 IK000 n 2110 4 92 OA Pay 273 1S8 C9 266 u20 14 110 5 02 5298 LaiolPh 332 26 54 LabOne 1310 Lak9I3 16 55 277 LakMx1 1444r4 2901 s22811 188840123525 188971c63616 180Vouln 288 180cauliC 41 lanca Landac Lanctsur 061 266 61844 rgyn Londe LmInte Loam 145 476 373 613 206 729 - 453 22 - 15 23 14 19 56 954 01 42 91 349 - NeoRs 319 NeoPhann2759 NeoseT 315 Neoware 759 NetBank 1028 NetPhn 4169 Net1O Nutraeon211 Novel° re 105 21 19 - 75 13 99 89 01 02 11 82 13 24 68 - 47 23 1371 31 945 07 02 95 02 567 OB fio$K113014141 - S3 - 02 - 15 14 54 14 67 04 91 459 3S 08 30 39 10 42 11 13 06 09 23 47 55 38 35 25 31 57 12 15 19 17 613 42 17 1470 1609 2 48 27 2590 12 1384 d101 08 02 55 49 202 624 706 828 01 10 92 16 AO 26 07 09 26 24 25 6739 3577 19 8576 49 07 d 96 34 15 02 36 06 54 313 1592 899 04 39 72 AO 123 02 31 07 23 12 23 14 52 06 01 24 32 35 32 09 38 01 07 33 26 08 50 139 06 625 188 904 749 NM Nvidia16388 243 904 1851 49 3992 OS1 ftrn69 73 OS1 Sys 1693 CIVO Geo 282 8055 Oculedd 2097 OdysseyHt14607 OhooCas 1897 OtdOomF 8407 1481 OmmEnt Omnicell 1214 09 17 01 16 OCOatleys1306 Ol1eley4 2089 QtympS11 05 23 08 11 32 04 1000 401 85 1427 42 ffylixinc Nyrnoxl10054 02 123 15 71 13 1562 4566 1728 107 72 64 37 2048 2904 2167 336 642 19 93 05 1219 10 r4tiqiien 3011124tp4i OncolYtq 513 1800tbens355 36 OnyaPh 8567 OpenSolu n639 57 09 489 740 02 09 04 104 1514 39 62 2347 at 07444 1836 246 CpenTV '1594 OpnwvSy rs6953 910 168 OptokC 1773 975 OpraTch 443 5 98 Opsware12251 193 OptCaO41 375 195 OptdCm 865 712 OptenalA p474 1432 iqmonCr1868 71 Open' ()Mod n 3207 Ofbotch 1096 Orctdeto is944 COIMI 609 OiItko 400 Hama Vol 22 05 11 09 09 10 430 1939 16 29 60 42 790 16 3659 84 712 415 661 Ow1I25 Osaent 1037 Obleoich 111 AO 17Hi gaacSeuere4V91 Bada712 1042 Boodai vs865 CCAInde 093 845 42 Calypte8 n2090 Cando g4117 300 CanSEa 894 13d 57 'Amafgo 789 Can991990861 440 Cadadti 606 552 CakSd 1398 63 00 C14orsC91544 CRALI 3467 543 Conucon 890 545 Chadasc1208 2172 Dwain 1656 20 22 CArcidd n 925 202 - Ciouttell gn3245 Clystab g5537 10 421 IS 09 410 15 Last Chg 93 02 253 22 1497 23 89 Inds 3964 12 58 DAA Omm491710149 DOH he 1022 52 DOLnst 116067 921 AO 14 WNW 32 03 03 11 30 OHO 92 22 34 22 171 10 474 Vasty n198 NuanceC 635 NurMacro 384 941 Nutracil Cube 32 16 11 AO 2524 30 83 16281 1581 NwrEng NeumbooT298 393 Neuroch on1231 1598 New:me-3675131 240 Neuron 623 Nween1Fr19897 5506 Newf mi 800 750 NHaWrf 1108 618 NewAlli n1528 1370 4262 d1170 349 357 NexMed 428 150 Neastattl n274 824 73088 Nodule 2319 NextiPrt 15504-TNichfnd 213 905 908 2187 Nraan Wad n3913 1901 Nobteint 511 2095 Nordson 3872 3591 Notatan 983 347 NoAmSd 208 675 NAmTech 206 58 Nothst 7228 4250 1411111111b 1320 1059 NwstAid 9235 928 2177 NwstHcp 246 16 80 NvaPipe 258 NovaMed 196 379 Navin( a 463 2500 P44W415323 1950 308 Novaya 1280 01 01 flernaG910175112 67 45 337 4221 NetLogic n730 Netease 7267 Nete9n4'9189 Nettie( s20415 netiguru 227 Netopie N6318 NetRatn 532 NetSolve 212 05 Avenel 9742203 07 6793 Add 15 531 u54 138 01 AO 78 05 47 38 4 53 1924 26 0542 3 30 905 MA00104039 5 98 Ab4esdan1588 45 1065 309 kMarldg Advend 664 101 ANdo 2314 96 83 AdaSta n1049 11 AndreaE 2687 AaaltS49 2038 1881 61 d 0904o0 93074 3840 18 25 Addia 03 10 13 20 42 10 15 75 04 Lad Cho V 11 02 01 573 NAN 874 427 DeltsFnd 2300 896 CAherlE1343867 60 Domed rst3i4 209 1329 fagletese1972579 EV InsCA 667 13 66 1384 19 07 2 51 (3149 94 15 77 94 11 04 18 12 12 496 01 1649 u32 41 1395 14 56 830 96 24 F99t9Sat n 799 176 Genevanic1282 94 GoldR99 99701 396 ict $8 0115074-3G911996 91841 129 50 Of90108132139À25114 945 81 02 EN0990Atri1032 EV 19096504 EldcwGid 928 ElooCily 3647 29I5 aMe9ii Everinoo 1601 Eve4490 943 Ex nohow 01 25 02 01 23 13 05 03 dl 20 14 03 56 60 24 64 10 04 11 07 03 36 25 29 23 4367 16 13 Resckm-5- 1813 571 33 05 ResConn1772 Pktra5012t)02649 10 1ft 01 1079 26 RestHre 1287 Reif 2892 614 FlettirGfp RichEl 703 Rigelfil 1910 3818 Right RightNow n581 RireMed 299 Rckwity 388 Flockyoh 528 RotinSnar1459 flossars s16191 1447 ROM RoyCld 1968 RoyairiE 4202 RoyceFos 411 Rbrosilst 317 Rudotph 991 Ryanaw 2012 OVeglite 1300(S T12959 2294 25 28 1218 u32 15 3122 ()vow 1014 5 81 Otter Tel 305 OvrindStr 434 06 03 01 91 11 F9S4st HanvOu lorkan 1041 5264 Havilloti 1276 51 21 20 33 99 332 1799 463 1506 4M PETCO 4937 PF Ohno 3887 P1C0 Hid 378 PLX Ich 4613 PMACap39lB PAM POE Sol POI Inc PEC Sol RIG PSS WrId7418 PTEK PielNesi 728 Paccar s11790 Pacerkitt 1706 PacCapB s777 PacPreBc 189 PacSunwr10406 PackDyn 223 Packetr 3676 PainThec 947 PalrnHHm 229 PalmSrce n2912 12 03 96 Q2 16 45 01 9972 430 1303 12 855 1025 24 42 1021 33 33 750 M 6314 1577 65 03 2902 25 1100 2066 1468 56 20 982 780 N 19 1702 23 16 48 75 457 2almOne5I3372979 -69 u22t9 PalriuM 11658 PanASN 7302 PaneraBrd5177 1377 Pantry PapJohn 1566 Paradyne1882 1844 ParPet Puree 6777 Parexel 1173 ParkOh 3101 Parkivsn 393 Parker 220 Prtnrein 741 PrlIrFol s 904 Paltunrk 593 Pafterson4276 Pa11111 s14145 PautaFn 211 Paythe418137 Peetsete222 1404 3642 2056 06 29 33 47 455 468 487 07 02 07 24 19 99 1E190 418 910 876 16 157 06 1008 01 717 7426 15 06 29 23 1762 226 3124 10 2251 1230 04 15 Pegasus 1092 32 622 Pegasys 224 Pemstar 1253 168 PeonN00122279 3674 253 PennEed 212 3100 25 19 Permest 596 1193 AO PeoptiCT s1125u3438 23 Peopleso4124768 1749 02 PrSeldi 1212 1300 148 04 Peregrine2999 Perficient3119 355 16 96 Pecfood 4789 Et2104 20 217 6 96 Pericom 722 984 06 PeymFix 555 160 00 31 1977 Pernoo 2218 Petkled n1817 565 PetDv 4357 3453 108 01 1936 429 9007 2884 31 PESweb 403 152 03 PhrmPdt 2769 3522 15 38 1104 Phnicyc 1027 Pharmos 3401 314 03 Phannico n3143 48 75 115 PhilCons 1079 5482 20 PholoMdx 357 234 03 17 Photon 3416 2111 PhotrIn 3482 1431 07 06 230 Physmtnt 333 PinnaclA n573 20 993 23 340 PirsiSyst 3689 5583 7849 23 EU Px1wrks 23863 889 Pizzainn 253 301 05 PlacxSier n12144u2072 67 1108 20 PlanarSy 1115 Platolm 992 826 03 16 Plexus 2864 1143 39 615 19ogPower4500 Plumtree 943 296 AO 15 Poirot! 5289 1963 32 Polyrned s1521 3016 Poore& 02 189 223 2471 02 Popular 21531 1 Par Por1ISI1r52172 218 Posse 4397 18 Powell Powrintg 9001 Portillec 290 2834 r 35 02 20 1666 1861 18 16 55 21 05 d675 PwrDslne n1066 10 68 Powrwav 8652 580 Pozen 1047 915 PraecisP 2608 226 Precis 400 302 17 87 PremCznty192 268 1761 Resit Prestek 876 878 1867 Pticalgy rs251 PncølR3408 1981 pricome 3838 PrrneMd 383 705 PmwArt 374 125 Primal 7205 173 Prikftlfic 4297 2147 Ptivatees 493 1i3018 PMBus rs 357 202 ProCenty n7024 d9 39 ProOex 595 287 1108 354 ProgPti PmuSoll 900 1969 Prosolt 1201 36 ProsoctE n757 1525 Pr0519 n843 PnwidSvc1261 471 MT2s 878 2610 55 1837 16 30 18 Name Rows Hanes 977 10 873 590 39 5 70 03 530 15 10 843 05 03 3063 158 1221 1511 1170 08 53 03 21 90 17 s11135 33 51 54 57 606 383 3906 8 08 2086 2342 942 306 296 1810 2915 2374 Bre 368 Moro 1761 SAFLINK2127 SBA Corn12280 SBE 2719 SBS Bdc 689 SBS Ted)1874 SCO Grp 2014 SCP Pool s3213 SCS Tran1191 SEI Inv 2150 SEI3C BMA s 1139 1023 11 49 01 17 44 L4121112738 3531 7 90 41 03 255 550 dare 13 24 38 07 62 3567 1193 389 4402 1905 97 33n 28 59 Al 02 37 15 2640 679 483 39 646 92 12 62 39 35 32 SO Sanmina67090550 16 07 40 Santandi11820--9- 475 965 Semitoot 626 Sen1ech13492 Sene1e122719 Senomyr n621 Sertsytch 435 &Actin 791 01 223 208 119 02 06 01 15 240 08 58 37 02 20 18 04 06 12 05 12 278 1626 16 373 07 3578 15 17 01 687 1762 N 41 32 695 2702 34 icnV2743 636316993016 Serckg 2371 Sian ds 68314 '9wOrn 4036 842 Silkh ShicePh 5426 SW1616163810 SiA6 Ich 61192 1577 2143 2329 1865 1425 2727 3284 1140 10 18 440 28 07 38 11 425 tgaini2411H118 SogaTech 463 14 SogmDg 5338 5651 Syrna Tel n7222 1910 Sat81( n311 2615 593 4640 SiganH 1048 Sknimg 5745 54c1124293 $2934 SST 17192 550 SiN01‘43 2392 3828 Sdoconut 198 33 62 Sicrowate 3782 354 SolvSid g 4508 1405 331 SmplIch 1007 18 20 17 05 78 28 02 21 06 11 22 02 05 00 41 56 Al 14 29 02 27 00 16 45 22 10 01 46 1292 145 688 09 32 142 133 114 62 24 165 04 72 12 04 04 16 SgriLZi14846'ill251411 SipekCp Sitanza 1784 599 4 03 02 98 445 4 ijritiusgriF6 546 03 2518 SkyFnd 1419 SkyWest 5443 Skywks90117340 811 SmthWol 208 567 Smou44cro6000 u5 43 12 12 10 1010 Smt16e 96 8Mbla 576 SmuctS1609778 Socket 590 Sohucm15150 545 335 SonicCp 62312 Sonidnnov1175 SonscSol 3506 SucWa4 3909 S000Sste 319 SonornoW 255 03 41 15 403 978 18 59 80 01 262 407 1463 1325 138 2250 29 45 31 19 547 49 37 15 41 527 2522 1002 A 20 Scotm64:12926 Sonus111 662 05 04 Sound66613513 Srceintink 791 1415 125 09 22 20 944 26 Last Chg Nome Loot 2 58 001 060 400 447 04 iShR100061061 45 42 Gni:100000118259 88 61'41200091144169 40 iShR200006396 56 64 4780 532 998 701 18 3205 2928 Selectica 213 318 131 409 $unliAcro1892183 47 78 21 374 382 SB:7131Cgr3d141 696 1720 709 Stratagen n215 2731 Stratasys 662 295 Shako( 2094 Stralcolit 372 480 Strayer 1670 11166 n615 477 191 Summa 995 SuntrithOp n504 821 804 1543 3043 1415 BovinePt1539 744 SvisCm 2740 SasonCap3629 ScanSoutte3394u6335 ScanSoft 1909 415 Sctmitzer s3505 2630 Scholastc1076 2866 3631 SchoolSo1323 Sceukon 906 2107 &CO 1510 383 SaGamer4094 1718 1537 SeaChng 3062 SeattGen2011 620 SecureGmo3524 755 34 70 16 48 StriEnWA1513 720 926 1500 29 M Ra12827 177 272 458 Spire 391 SprtHaley 171 248 Spon-ASlaarSur 709 599 3313 StageS5s1096 Staktek n1270 500 1595 Slamps re6128 311 197 stdmis 1436 &Mr& 1643 2933 Staples 19098 458 StarScien3299 Starbucks20747 4432 Start-fa1000 512 StarAutE 316 2976 STAIS Chp5174 606 StiNta 18628 u34 51 19 99 Steettch 515 229 SteetCroud249 SternM11 1526 1576 2325 Steered 1405 420 Sieeent 635 156 SlornCees6245 1072 Sterner) n771 4740 2438 Stritylot 1349 Steffirah1601 SmIlem 996 Suntemt n1743 SupTech 4723 SuperGen15486 Swim( 205 Astle92- 35- 499 972 510 629 203 15 1699 4797 2643 2200 2550 2227 3472 23 04 Barntic u1327 i4S117292 02 04 05 35 01 350 SWIC g 824 SRS I& 1550 SSC Ic a 971 Sate co 3977 SateNet 3159 SattylnsGr275 BalemCm 193 SahaPh s2580 Sandfm s2551 SatDisk SodySpt sSritr) Ska9tritersn321 26 853 Spen4rcks1916 SuartMrs 1148 Suatrall 1265 Spoctink1706 559 Spectra Spec911 Is 458 15 17 33 08 Last Vol 76 55 O0i71714'7771 SAT Name 22 91 Suurcectop270 28 83 Scruthtnci2240 41 58 Soutrirs111050 Sy91)1X 52090 2123 11 98 SoWater s437 Stertiellas1025 StewEnt 3417 SrckYale 3355 S10909sh3376 03 gZallitr254-i- i 525 Quak Quwue11930 Ouesta1lw3671 04 39 35 11 14 3241 Proxon A10413 74 2453 PsycSol 1689 PureWid 224 233 OAD Inc 1390 616 QC Hldg n409 1515 3038 915 3ft7 11443 1486 ORS Cft 1609 686 745 Olookng3855 tal'at55213-- 211 599 753 Arraltd151771415pla 05 62 1102 15 18 29 5029 1008 L 12 Z 131M B4410 67 Resymni 43 85 476 610 fledRobori 13 2765 u4250 6721 Redback n2273 ROO cm 219 Regrfich 415 Regenm 1030 RegentCm326 Register 610 Rernec 2819 RemolDy n206 Renovis n 437 RentAC1 8703 RepIgn 1127 RepObAir 0678 RenBcp 1368 ResCare 391 A!ER1 06 345 01 2943 884 2757 1258 09 15 25 28 92 u21 24 24 10121 51111310 trIllning0 Knighar KNOT 20 600 afra7s2164 501 Nast Nestech 343 Natinst s 2771 NHIICal 354 NatPenn 365 4 NtWnli NatrSun 342 NatusMed 909 Navarre 4442 Neilentil' 247 NeiCote rs282 Lest Chg Vol Name 46 260 14 - 10 12 39 RadiSys 1802 414 RaantSys 356 1490 RadroOne 550 1483 ROneD 13710 1036 214 Radven 19 73 Padware 1309 696 RadyneC 232 73 Ralndance1316 Rambla 8106 d1280 342 309 Ramtm 185 RandgEx 4740 e1111042 01 NuMortz oe 1137 Mdwstec 358 Medal 471 khaGel 2083 MAPhatl 7047 Matertier 2294 Khania s930 Mind CTI 193 Mmdspeed5115 MtssnRes 870 79 77 13 23 26 47 15 10 56 Mocrocilp3'19Mgyrig Wm 870 49 83 01 MicroOkki Molex 29 05 8457 MoiesA 4672 2524 Moments n192 797 MoCesn 583 17 22 Mondavi 1613 4205 Monolehic1046 409 hionroM s 352 2058 MostriMir 7064 2149 11 50 Motmi n 721 1830 MovieGa12625 n364 845 Mutirband 317 115 MuthinG s11354 1604 n 551 559 Myogen 16 74 MynadGnI9213 NAB Boo 4768 1182 NOT Bcp 380 22 50 NCO Grp 909 NOS Grp 750 2430 1164 NEC 636 1257 NETeriar 6559 NGAS Rs 602 446 MC Inc 1 T95 518 Nil Hide s2444 3880 NMS Gin 7'360 466 NPS Phrn3100 2182 NM ins 6980 5630 NVE Corp11858 3571 419 Nan09en12329 Nemo 2452 10 15 ilo7471113hIgA 897 MktoSti toot Chg 01 1087 4823 17195 ' 07 23 MP4992533 McS'erni Vol 36 11 50 87o 464 220 MedtMeds1407 Manx Cp 1724 MesaAw11433 1A9ta84g s3530 MeialStm 415 MetalsUSA808 MetaSolv 244 Witham( 3545 Methods 2096 MetroOne1856 Aetrocall n372 Metrotog s656 Matron 1202 Mc 18687 07 3220 569 ReallIwk FledHat 638 2596 1122 Mendlito Mensal 36 16 81 02 02 Phic03727M379 144 RaciaElec 496 N toir 16 596 MagnaEn12141 MmStreits 232 cia 1550 10 00 1292 81537 1242 8 27 13 01 38 10 96 02 18 MR0 Soft 318 994 NM Cm3117 225 09 MIA Gam 236 24 965 57 MIS 723 2223 41 MaceSec rs16670 330 MaaoCh 225 07 93 04 1841 Maamdia4976 22 99 Macaw 3135 45 15 95 5114 07 Magal Magelrell n6424 u3659 118 126 05 MagetP1 1214 16 20 1906 29 Magma MawReCp1068 Maitirn 95329 42 95 2537 35 95 u47 79 1012 45 20 48 87 158 MSel10l95 14 1013 Intevac Intrado Intravn 320 IMF 13c 1281 MB End s 917 MCG Cap2505 MCI Inc n6536 310 MDS1p my c ffn 488 MGE 304 MG Phr s7291 MGPIngi89I 765 MIMCp MIPS 1ach933 MKS Inst 2458 14 1014 34 85 74 07 03 04 45 04 62 69 03 5Z 224 605 776 240 lumera n 316 Loam 766 Ivnell 192 Matnx0 2022 Mantle' 590 Mattson 2686 17 23 06 08 Lent 38 13 06 258 351 Intwovn rs21319 IntestCoop 302 ligand 767 2603 370 875 2337 278 298 t6313 549 Inirshav 2370 635 235 IntrynTh 2390 Intuit 20574 IntSurg 5765 12 1745 InierCep11520 IntactSys 462 nterDog 2902 nillace 1183 2236 ninon niintand 192 nielinkE 278 14 08 06 485 420 2784 409 341 38 b 21 11 54 356 573 616 2628 2907 1013 01 893 587 801 1185 1855 7318 414 4847 315b IfiearIch751111M4 42 715-T186 794 Lionbrdg 1605 407 LipciSa 458 2199 LipmnEl s 277 34 57 Litelluse 4478 LmiPcsn 1136 309 Wad 1519 1119 14 03 Lodgknt 1397 IneSSIk 834 2405 761 2763 4144 837 M 59 8 25 05 02 03 26 50 7 80 u2509 1212 In1o8uce13973 liteP111 Li4eways 506 955 3325 51 16 11 09 32 1 1774 tilecell 21 22 773 1111366 4040 14:1TP115'4vos 02 610 808 773 LibMIntA n9228 131ePal1 n 318 997 452 25 slat luvesn541 03 37 06 1 6IL11 488102848 EixarfAct16968 Oredel RC2 Chg 255 440 307 1407 759 940 Nome Chg 14911436 06 07 06 53 Immucor IndosIntl IndSvAm Leven Last 02 127 8 61 113 13 595 2519 655 3254 Lamm 493 t89161) 781 Lamm 6149 tauroule 2016 16 27 06 468 342 26173T7 Vol Nome lexGoic "25g 4 67 42 94 36 67 49 12 64 Immersn15-5-944- 02 26 EM-- 2n 04 03 436072643760g ITC DICm 48 giry Chg Last Vol Name OMAN( Raton fg 3 11 t- I is 4)5 deal s RE : z k 49 99 09 4975 607 03 385 63 37 1 37 ExpSuip15936 02 464 I eNens11045 12 Esullinc 2312 533 45 Eyetech n5063 34 15 444 28 Etcom 765 24 47 15 Nere 5590 20 FE1 Co 2648 1671 09 FLIP Sys 3631 60 35 51 FP1C Ins 746 23 99 08 FS1 Intl 11 674 461 FX Ens 1965 SS 180 7 83 Falcon1n n131 06 FalconS1c41306 6 74 26 FDaves 377 695 411 43 935 Fargoll 20 63 Faroich 694 09 Fastens 9547 48 60 '32 Fiberhet 1158 d 75 01 471 hbrstrs 08 905 FKINe5ic8dx599 73 93 28 F111111bsd17482 4833 103 13 Fiehet 3839 19 35 15 04 FodWhat 5046 34 r 9837 05 129 29 82 19 Finis 2416 Fs1Cashf s397 1956 29 slChare 312 u23 53 27 1442 73 98 1Crntylks821 - 15 FsiCns11 501 529 1313 02 FF98e90H89 18 17 F1no4(311 496 39 15 39 24 Fs1111110p4272 14 Frselan 5718 18 15 34 22 666 52 13 21 07 Esthiagara4548 2545 24 1s1SrceCp280 18 53 FsYears 263 04 26 41 Fs01er9 3603 04 Firstwv 197 139 10 34 61 Fiser4 30 9218 17 73 Flamell 3597 32 16 Handel! 681 891 Flextm 5122812 27 01 20 20-FlowInf 240 17 97 FlustiFn s 229 42 F111 4898 402 15 Foames 471 06 310 FocusEn 738 121 Fans 03 1893 119 2 FothnsMd21971 49 35 02 160 FocutsNly 705 17 60 FoonFac 827 09 Forn19113 385 16 89 26 ForwrdA 37 90 830 36 Foam s 1588 28 34 20 57 9 07 Founcky20054 Frn111114 n2072 17 10 41 56 FrankEl s 316 69 14 60 FredsInc 3881 49 FrshBrnds 460 753 21 FmtrA8 3368 48 826 Fm11 nil 34 M 272 56 FrozenEd 420 15 734 01 FueCell 58:16 956 31 97 358 02 lupP11 21 50 FullonFn 991 17 Fundich 248 647 Firrndo 5774 89 4 01 11 low 4 16144-- SHUTT Of 11 Est3 lor Mord b 1101 Sys TAKE MY TO LISE ITT Illtll: Epdkdf ICU Med 10 HK) ID Sys to PO I SAVE I We 7 l'ii d TORON'M — Canadian brewer Molson Inc's proposed merger with Adolph Coors Co Peter : Ili cfsw4 chill Molson-Coor- 1 I Name gr Lure of better offer may d M il'- - 1 1 Wal-Mart- business environment is "challenging" because customers are being affected by rising energy costs and media coverage that casts doubt on the strength of the economy chief executive Lee Scott said Wed 80Y THAT YOU PUT Si THE PANT StRE AWES IT 00 OW SMOOTH PHU WY FASTi : - - ME MS i NEW YORK — '1 49 01 194 B Spend 2609 showe6 Eu610111414 un4itstm219 Eroel 790 1mStill 1 vvgSk 'KV EvokSys1712 Eubt1-409 Enactedi Exat 2519 fulfill 245 0619m90 426 N46 9 16 bud' Ic n 62 07 22 01 05 25 484 27 20 11 33 DOWN 7253 haat 924 Dog 345 Dsglnial n 663 Dtgaas 2513 Dane& w1509 DaneCtic 0886 Dodos a 442 thonex 516 DtredGen1961 O&M abs2230 DtscPatl 621 DislEnSy 273 DanchCo 467 Dwersa 996 Do9sonem5636 D4k1ree12410 Doall 2197 272 p511 91 Ot4eCtk11524 Dram g 937 Drass09 630 1551 Die drugstra 1504 DuPon1P 743 OuraAlo 1864 Duraink 1839 FAk 04 29 deltaltued 838 209 Do sun 3563 996 13 70 Dendnie 6193 51 3059 65 Dentsply 5 17 Depoonedl 716 110 DescSys 5861 DsW1hRdt n475 16 80 11 25 OulinClus1657 2500 DsgeneCp1106 NOV 1108 11 02 881 091tflit 803 134 DvaGan 472 13 57 05 58 10 12 II 4816 125 11 46 11 03 16 30 7 08 16 75 Bleti:Pfift 02 55 509 924 II ?2 II - 4574 19 02 24 32 73 06 j zt 52 91 48 25 09 24 36 44 22 27 433 Dadnfleh 1376 Daktruntes381 Danko 1513 Dassault 713 Datastpe 363 1322 Datasit Dawson 830 19 91 22 DayS8 18634 DadOut 11350 u32 47 decdGene13131 591 1401 Delrolb 196 EndolS 543 - - 7 39 791 66 5Z 1437 528 42 1906 1109 5 22 5354 24 40 374 44 39 3952 631 4472 225 842 04 2188 05 - 03 14 97 'lc 412 DSP Gp 4032 DUSA 555 12 32 51 794 DPAC EndoP198118512 21 14 21 00 7 36 db 29 DXP Ent - 773 Q)Copnhi20 DM Ph 6 21 26 40 43 00 73 - 51 11 70 20 52 socus1I42111 lettill 09 03 05 42 40 366 :s1' to: I 1Ir2 66 26 29 06 69 12 -11- i115---t 245 989 314 311 8151 216 CoStat 1996 Corm 4206 spach 910406 unos u799I )11ieeri1580 Cohu 1596 Comstsr 1315 Cit1t4e4 95229 G4491199 155 CoSolcris n453 1(04191 06 - 12 17 17 113 603 13562 CU 9Got Cis ISII ClhoSvB c109And 24 1038 251 105 6 56 7822 Ckuus Clayl ng Clear4f 19 4g 3 :g 13i11113 C411198 CtioxSy 12 12 5 18 Ch19140S4897 goZ6S14951V411 12 41 04 Chen9 41 427 3591 Chstokse 216 23 61 7 16 C940948 81465 C1491116 2290 2309 (bodkin 917 462 Chndes 9 599 1070 pzion 09 106 318 186 881 24 01 51 Crdkp 06 711 25 69 1 6992 329 CrodSys11154 24 - 21 14 02 01 05 26 20 r 4 91 3514 CotsClry111695 22 - 23 24 12 21 - 4373 — 1 94 Crae Inc13236 Cresud 291 CmPath 592 CronosG MI 55 27 114 - 06 - 4 58 59 48 - 34 - 04 c4T1 ctnstI 42 -- 3 198 IS 25 48 1901 011154n115344 ChM fee 6347 9i 04 28 05 ChartS609613 Charism 1574 g5P6 810 688 54 704 1hadfisse51 38 Coakan 03 330 15371 39 11 22 43 CNS Cephin 03 50 n2329 13 6 4 Ti 1636 eiveiron6925 05 03 9 70 20 34 11 94 16 25 lit - 19 714 utg 85 15 CeoGardn 9 CollAl 10507 CeotHosn1205 Centtas 246 540 285 2156 202 Covansys 318 25 4 9724 Coottlim VS Celli or 91957 CI urMed 91927 Con n393 Constat Convora 35 54 06 12 98 ColIegyit 317 Cektar 915 CeoCom 346 54 KZIAlirM 1415 Cxwisri 55 106 839 194110 32 17 SO CostPhis 1658 61 CLVA Inc 2141 CI S Bo 240 CO 114304006 26 &"TriCc9163616 634 6015 230 CCOH 2349 C13111 Grp4629 CCC Int 483 COW Gotp6328 06 : 26 22 21 213 AusnOts Butleflot E:rd 35 01 37 25 56 13 13 24 45 283 NOWA 4685 lArg4-- 25 - Contsiik 91163 246 661 06 16143 295 05 26 01 - 43 1136 1422 06000M liocyrs A 01688 11406451 014 2 01 22 61 05 06 64 17 8 59 9 80 1 85 coml" '' third-quarte- customers called vulnerable Wal-Ma- rt 1' Aw TWO 001W01 198 Corplch - HOUSEPA81 IaCp 3233 52 47 12 37 95 11 58 2711 NooksAut4256 Fkookstn 9910 1609195 553 C13 AvooCp Aware 02 e 34 13 - 91 C4441109 1439 CAMS 2161 48 03 36 08 09 07 25 03 02 Clow 01 19 - 124 14 06 - 01 '30 210 03 61 08 558 06880 - Awr1141 Aw8n11 ARrAnPh tioxo C41x3o 1031 - 44 680 8n1ton 19oadVis Comxam4924 CocT1Com418 - 109 170 16 14 Wal-Ma- S AQ' AT Sweetheart of the Internet sows Colo-base- rt g Hey 41V-- 113 Wal-Mart- tax-fre- owns CBS and MTV took another step toward separating itself from Blockbuster Inc on Wednesday offering investors a financial incentive to buy shares of the slower-growinvideo rental unit Viacom announced the ratio at which it would exchange its own shares for those of Blockbuster enticing investors to make the deal by offering a premium of 19 percent based on Tuesday closings Viacom had wanted to separate itself from the video rental business to concentrate on its me mainly advertising-drive- n HELEN 12 12-- 25 24 01 47 49 Bkkbaud n814 Bikboard n1856 l4ttsCo41 1632 BW4049 n 218 214 910911y Hob ww 1820 Ilooton 238 OoneCrs 423 254 &vs° Bookhatn10716 11oo101A4 765 Bodand 2886 HosioComlOM Bo9114v 235 221 mini Boot gi 437 Hoo1416z 943 BortpI 9 906 294 2296 CON Chg 14 31 60 9oouwkt19556 1148S1 2919 1344Aalm 1695 liaomel 18189 01001111 2001 Boom 9103 11494e 1969 111ack0s iZ 699 510 829 Hmyst 319 Mowry 738 La el 22 12 99 CluVein i2 23 72o0 512 Anc4S1 1144e1 2191 114A9m n 111236 0 06 873 171:ill4a9- S-2 M64644410 232 49 715 BallardPw4499 6 33 BM 39 2134 11961 Is 14 50 716 EinMoil 92021 II 61 160tarks 9936 928 OS 9n91181 844 2822 10 94 lianicale 4M 28 85 IlannerCp 212 611499441 582 823 HeatonP 2214 37 BeheStrs 96640 20 41 37 83 Hedtialh19191 BM uset3 340 37 72 BMW 2312 740 9w41106 647 1209 Big 5Sport2395 203 84417 415 309 Char1Cm15041 22 453 2755 98 761 7501 2820 1297 36 As4ort1441694 Aron) Ic 46 4 - 3763 18 24 1107 Auln604111413 1089 1468 14( 94364 189 Vol Name 01 18 15 42 --A 1 51 C6rmS6 4387 1 1261 4672 A A 5 ull 331 16 dt 4 54 1063 1118 1590 A ortiS35164 Asent08 379 A 1554 Pada' - 30 20 455 876 is430 42 ArdenGtp AttysilinI642 418 Attptio Ansnaull 152 Artnn6 5318 Arca Is 4700 Mtieml 3411 Ann1116 6452 Arototh 5662 977 AnayHto 74113 Ann ArrovtInt 210 Anletil 1414 AAZIZIC 05 18 An Antsanc 20 I 11 10 41 1902 k Atutsyn AtittroCt - 2 lo 96 Attpl inm Attatilp Anti as 09 II 78 tq 2z n1629 14 V— A4 AKAAn 02 - 53 382 tilt6045 A1 Fos 62 CR004-1- s Ampal Antylon IIIC CAE 2635 tuns V rili 13191694 ONG 1108 13ack111) 50 05 22 04 1816 APAU AItAt 411043 A1A - 13 n 1116 Wrt NEW YORK — Viacom Inc the company said Wednesday in reporting August results The Oak lir(x)k chain posted a 39 percent gain in comparable sales worldwide extending its momentum from a recovery that began in the spring of 2003 McDonald's stock rose 12 cents to close at $2750 Wednesday on the New York Stock Chg s core Scott said customer base is affected in particular by these issues because they are economically challenged About 20 percent of its customers he said don't have a checking account and live paycheck to paycheck Customers of the company's Sam's Club unit who are better off economically are less affected by those factors he said said sales at Last week Wal-Maits flagship stores rose 01 percent in August while Sam's Club sales climbed 27 percent also recently lowr sales its ered growth estimate to a range of 2 percent to 4 percent from a range of 3 percent to 5 percent dia businesses such as CBS hopefully making itself simpler to understand and more attractive to investors Viacom owns 815 percent of Blockbuster e Under the terms of the as a known exchange "split-off-" investors can trade in one share of Viacom's widely traded class "B" shares for 515 shares of Blockbuster the media conglomerate that US restaurants 13600 Last 901 An odaSys 450 990nys 46 HI Aeto 6117 39 02 ll I Name Chg Viacom offers deal on Blockbuster stock - New menu may lack sufficient shareholder support because there soon may be another offer to consider Molson CEO Dan O'Neill told a Toronto newspaper Wednesday "There's still a lot of skepticism for the principal reason that people feel there will be another offer coming" he said Coors spokeswoman Kabira Hatland said Wednesday the deal is "fundamentally a great transaction" and that the Goldbrewer is still en talking with shareholders Under the proposed agreement with Coors Molson shareholders would receive 036 shares of a new Molson Coors or roughly 12436 a share at Tuesday's closing prices for each Molson share Coors shareholders would trade their stock one for one The anticipated rival bid from former vice chairman Ian Mot-so- n believed to involve Toronto-baseOnex Corp and possibly another brewery is expected to be in the $38 billion range which would put a value of about $30 on each Molson share nesday From Tribune wire service d a Last -- Thursday September 9 2004 BUSINESS GLANCE fast-foo- r Vat 37 items helped lift McDonald's Corp to a 16th consecutive increase in monthly comparable sales and the giant has more sandwiches on the way The recent launch of Chicken Selects contributed to a 72 percent jump in same-stor- e sales at r ! Name a Expanded menu feeds MeNnald's sales boost En- Coca-Col- a terprises Inc the largest bottler of Coca-Colproducts lowered its earnings outlook foreand put its cast below analysts' expectations because of softerthanex peeled volume trends The news sent the company's shares down $111 or 54 percent to close at $1948 Wednesday on the New York Stock Exchange For the year the Atlanta company said Wednesday it now expects earnings in a range of $121 to $125 a share Excluding a second-quartenonrecurring item of 5 cents full year earnings are expected to be $126 to $130 a share Coca-ColEnterprises bottles about 21 percent of all Coca-Colbeverages sold worldwide as well as other soft drinks such as Canada Dry and Dr Pepper The IA BUSINESS The Salt Like Tribune 295 970 111 670 Sycamre 8589 SykosEn 307 rmantec 25 24 12 16 05 26 17 01 06 31 01 02 18 59 30 21 04 18 16 06 49 35 16 31 14 08 29 16 10 01 08 26 02 14 14 04 38 25 03 26 13 10 12 38 A0 13 05 07 469 14 28 Syrnbroff11405-160- Symetnc 1827 SymytT 1952 Synap1ne2827 Synerge 745 Syneron n761 Syncpsys s13609 308 Symms 292 Syntel SyntroOp1053 1549 818 TESSCO 329 THO Inc 3203 TN Wok 433 Ms TLC Vision3161 TOP Tank n291 Mkt Corp 526 TIM Tch 2077 Cp n 5874 TakeTwo9358 TalkAmer1879 227 TalsCp Tams-In912 Tapes6P1939 TargGene 953 TaroPh 5566 Tarragon 8740 Tarrant 1119 TASER 8186951 70 renrififP1207-10- 888 2020 1798 285 1370 1619 863 1678 565 1214 2245 1101 1879 108 854 1135 1380 556 2208 1716 133 133 2175 1307 100 35 TierTech 1148 3804 30 09 02 19 14 31 52 79 05 02 10 13 04 17 66 03 81 15 18 05 55 157 01 15 14 50 29 01 01 90 38 10 16 27 13 56 45 167 10 922 2155 33 50 28 1742 fa 379 355 306 412 8636 07 05 04 03 47 20 2934 1778 1039 4SttnR---- tg TIN Tele LAM 01 554M To41ab37 TetReg s1325 TexastAd s461 ThStreel 332 ThrmWs 261 Thrmogn 633 Thr0Wve10373 Thrmatc 3784 49 960 u620 3245 TechData2851 3751 Techne 977 3934 IchOgrUS s1014u2703 TochSni 265 92 TechTeam351 951 TecumA 672 4281 2100 114 Tegat Tekerec 7322 1832 450 IlemSys 488 935 Teiesys 1114 1184 Telerech4234 TelwestGI n7364 1161 TerikInc 5855 2046 Titular Teraynn 3228 TesmCp1315 TesseraT n4340 TetraTc 4632 92 vcaaPptshhe4 64 41 N 971 450 10 ii 71 24 Ing15121±jg TortiOnlin n870 440 Terms Hes 2889 TreckOata 201 TractSupp2536 TrdeStatn1925 Traffix 260 ImINEnt 1223 TransAct s1287 2165 ImSyA Imnsgnmc264 Tmskry loll 1rnsmota14263 ImSsOc 2687 1041 1000 1744 1710 114 1646 145 Le 10 03 01 11 32 24 07 28 1121 40 2582 906 14 4221 36 24 3075 30 32 02 05 11 19 1960 89 312 506 55 87 28 43 21 20 28 02 03 11 38 N We1SO417j5210 12 WlieelP1 mo9 26 00 14 454 10 4204 8242 140 04 886 3265 25 20 Vitiho9h12450 620 525 987 WhoteFd 8531 WildOals 1480 WilshBop 11505 WhrleElec WhitnyH 7520 hhoondIS 198 WchadO 315 Writstrearn299 WidAccup2089 WoriciAir 1000 04 52 45 02 29 1236 YalueCtictr49925113616l2 13 3937 2125 VartanS 6798 2764 28 194 VasocOta 303 VascSol 1050 762 -- 26 504 Vasogen 91119 Vasomed 498 110 03 185 Vasteca 6639 Veecoinst3132 1924 05 01 35 VeiclyEs 7081 14 Veniana 649 4995 Ventiv 1736 1520 05 30 3215 VeriniSys 640 62 Vontioon29872 1678 14 539 Verity 878 Vitas 52573 i66q 1200 855 Verity Vemals 205 09 300 MI Versant 6211 70 Versant 360 162 05 VersoTch5463 113 04 VertsPh 5287 1025 09 107 Verticlhet1303 05 VlaNet 69 04 548 20 34 43 VieSat 2315 Vical 02 436 552 1012 62 1125 We Vicuron 21 1636 1492 3374 226 VidecOsp 954 12 187 Viewptep6020 117 03 Vignette 7989 08 676 Visage 5057 35 VinerINB s352 2706 07 VionPhm 5406 382 ViroPhnn 889 02 213 176 Virotogc 711 31 VistaCre 967 1595 VisualNe42502 24 270 18 1003 374 Varngs 04 Wallas 383 368 Vitpsse 54264 16 Inks 1354 400 VodIec 1816 134 08 Volterra n 513 20 780 Volvo 321 52 3550 11 ioinc 1005 622 WCA Wet n660 15 875 WD 40 28 83 1CO 535 74 WFS Rid 427 4643 W1 Corn 777 10 290 WPP Gp 545 4636 WPT Ent n2638 49 850 11 WSFS 208 5067 12 Warnaco1812 2100 WasbFed1120 2564 35 WashG1n11082 3595 24 WasteSvc 91805 247 04 WidtGrd 699 19 470 91 WaveSys2509 2837 07 WayneOq208 18 Wamint 959 27 85 WeMD12732 04 720 WebEN 20 07 4967 20 441 n6144414086 07 36 Websenee3556 3848 Weblen n2400 06 072 11 Wenw 86957 1824 Wesbanc 226 2866 04 2735 40 WslCorp 888 WstMar 1190 1940 57 691 5439 WAmBcp Westell 1590 08 440 WYthreiss10100 35 2475 24 01 1500 1560 2312 475 3416 2378 Varian WrissFc113086 39 28 1185 c151 VCA VI Tech Windilw 3700 Winn 1505 01 576 624 242 668 14 78 3748 05 08 07 03 1183 450 306 885 1788 650 linvElc UnvFot 517 3276 1104801 323 2768 UrbnOut s6541 u3197 997 1106 Urologo 1975 Wrinkled 65 34 979 825 10 50 UnivOisp 1671 Vatentie VoiVie A 428 132 396 10 UnvArnr 22 22 01 12 06 1516 1110GbICm13854 M s1637 1367 Vallecb 1573 06 05 05 20 5659 137 1435 LITStron24338 Ubiquill 1884 Wixom 1287 UltElci 1728 UltonSolt 1438 UltiCteart n369 Ultralde 1586 Ultratedt 2718 UMPCIUS 1947 InclAHIM 443 LIBWV 818 IACBSGs s218 OCRs 214 596 1612fty a2648 IndOnin s7540 USram 2524 tAdSurg 2655 LIVIThrp 3345 UTNirld 17 13 109 1842 2394 2473 1795 371 Stt1204 02 last Chg Vol Nome Chg 1079 u5726 15 77 10 90 17 59 09 636 1425 1351 8259 288 2213 112 04 353 d122 08 174 05 04 208 2669 64 32 3962 WHeafl5l7 WoOdGale433 WridOst 268 Vhig414 2399 2721 Wynn 122 042M51A1-32Travelm 3 04 505 7434 53891 TriknIch 362 Trim s1558 Trimerie 1048 DM) 539 Trinteeh 718 TriPaite 610 89 )(CNA AI 160 02 6116L11991312544z05 116 02 sybmaut 8402 01 VDIWISsn315 259 Yehoo 11842513Q 38±74 ValCom 8164 735 XM Wettri-3- TnadOty Tricot Trt84tIsc TVtT1394 "NI 5806 28 1207 215 2896 1151 290 496 779 143 - 10 46 17 03 04 11 04 21)8315- 4-4 Trustnrit 383 u30 41 TuesMm 4074 32 86 Turnblyork3027 210 Tweet'' 2958 577 2411Real m3124 3 62 21ConHld s1029 1010 UCBH 11c12449 UMB En 249 37 124 111 63 27 03 4079 13 4862 USAinsys n11838 191 US encrt 194 621 248 572 USHmSy US LEC 284 463 38 12 75 USPhys111700 Antes 222 16 68 USANA H s2C40 2607 USE Corp 791 35 70 USI Hidd1752 1303 US 14 15 11 09 01 01 44 34 16 SatL95271251±44 Xenova 238 2810 293 470 01 40 1371 YellowAd13578 u4439 Youbal 516 278 1286 YoungBd1322 9330 52 ZebraT a 3280 58 19 304 levet u494 Zbonatch n2080 312 ZAN 478 3 95 ZiLOG n 245 749 Zindarl 250 490 6245 Zionitcp 564 lis Corp 1834 430 blink 383 751 Zooms 378 339 Zones 251 298 ZoomTechne 2 81 Zr1111 15152 1530 902 ZYgo 994 1744 tyrno0onl 69 09 62 00 44 14 01 23 09 02 119 17 09 04 04 07 15 47 95 lb Vol 753 1062 H000sal 2321 HylNam 62849 IA Global 1512 38 IMAM g 1786 712 ING GlIf 61721 1310 ISCO IMI N241 27 iShAtalla 711 1355 iSiterasi 6923 1720 ISh HA 2760 1118 07 47 S0001573 Chg 22 25 75 46 iShR2AX567441117500 07 002 02 01 16 09 iStik40811270211004:01 18 4h Kor 2457 24 49 iSnMatasia3141 872 02 EkM4extoo1873 1955 007 903 02 674 iStiSong iShTaman50211 1056 iSh UK 188 16 00 0)SP5001787 11262 iShLeAn9d n87710235 164 03 SKSP8aG1564 54 59 iSIIS1'OM18:18 57 43 C0‘20 TB 5847 87 13 01701131427 85 44 868 82 02 c811 EAFE 5 188 140 10 0010MCV1369 99 07 iS10itnatd 716 116 94 iSnGSNel 771 25 71 00039009'1 09 iSnti MOOVA012 60 18 Voi 19 05 34 031 10 08 Al 73 49 12 07 75 1 04 20 44 21 36 868 6178 iShfAC889828 113 50 IShalTol 2593 u22 81 6hfifla 2486u11147 IShSPSo91552 140 62 iShEur3502596 65 30 84or9os1 01363 u1007 krentoch 661 941 667 4806 impOil a InSoloVe 637 52 looNAP 6638 57 lotnifftr MO 56 49 IsiondPoc1110 51 720 859 101)04 EffP919 Inc 2289 7 35 128 KryHk n 1160 117 840 Leherg LiIePtM2S'!3 26 MC Shp 1196 262 MCP Cofp1115 141 UNICA 81263 46 85 hlitgr4ont WA MoosSpd 661 2221 91 Wooer 4306 NSal12491063 10 33 Mount 963 924 NINCom 1725 194 iSh019 lidera 57 91 09 18 1 27 07 12 46 24 01 01 30 01 13 10 27 24 01 40 02 01 33 26 01 05 07 Name Vol Last Chg Nabors 9046 45 17 07 Nas0100Tr'19209041 N6 IncOp 712 14 80 09 N001E680 n641 14 39 02 NordocAm1987 32 10 110 NA PaN g 1913 682 13 NOnon gn 828 01 198 WON g 4015 172 04 Nov861012601 5 96 24 NustiEst 1017 1904 06 1 05 02008111939 05 QIISVH1 1584171) 95 AA On2 Tech 785 66 01 Orezons gn1322 102 01 Pachan 1650 62 01 Palidin 885 292 22 ParagonSIF072 02 PasanC 1064 163 07 PorroktE g33112 11 M 01 PhnO-fi-r 6129 7831 07 PronDni 31110 05 PrOuiT (110040 50 OtiOtita 069 45 02 RG'G Cos lOne 99 01 hattSysi 2594 02 569 Rum C0107737 05 Rookilifil 1156 u23 43 03 RonSiSHT 2611 134 66 124 Raranch 995 100 Fle001Ffi 7553 gn1287 118 SenterPh n112 di 14 02 MmdS1E 111618 14 99 04 86 00st118 Horns Last CO9 Vol n3411 02 29 SemeiusSoti92 d 20 1S6 egnotheiss2M5 4M5 32 99 SPV9 42192 112 56 SP Mod 6497 10 25 SP Mods 4490 2996 SP HOSIC 4011 29 118 SP C081 1816 22 46 SP Consum2673 31 03 Sogmegot7 oa $01414234804 Le9Y71141 08 09 08 55 31 1)! - 24 10 03 V3 2114 SP fleol 4237kli SP kids 794 28 35 SP Tice 2239 1963 &Purt7411ilt4411325 57 u79 30 TeiDis 1034 Isikonsi n1206 228 25 TIMM 1903 Isesmstio1346 68 Irons( n687 232 43 96 g 4701 USINto 4120 86 58 Vadat 03470 401 VandISM5562 107 70 VongValu n4?99 50 76 Viromom m1275 Wbeiver 62860 143 VOlontli V01 01 Vistodhami083 89 1151 )(egoism 92 Yarning 001661 P15 it Ill 702 - 02 07 95 15 01 03 89 89 02 45 16 401 04 OZ 01 02 02 |
