| Show DIO MUTUALS From 5? High GrBatt n at 51 25 Intfm 19 5! VNinTnf Mndfiali 4 ri l Oopenheim Quest 22 JO 19 9 9 If O' Mm OeU4 PxVV 96 53 (4 OwHn Sffin Te h(om OakmartrFdtf Offitbar Funds EmoMMnliSS 10 V3 HDfcn OtMnAH 1ft 26 One Group B tqlndu n 2167 l(OOn 7? 16 One Group Ft 1C ?6 A7M m DscVal 13 60 Fqtnrtx ft 23 69 CvMo 100? 020 94 22 41 n 9 63 GrOWTop hvFon Income Bp FOUitV 19 VI Oopenheimer 01094 CapAooA p36 68 ChlncA p 13 60 p17 58 DtyFdp 05Q8 53 10 36 29 14 39 10 35 HiYWB t LTGovBt 334 186 9 48 17 89 19 75 14 97 14 07 2 84 23 19 49 1605 Folmn - 1M8 22 28 A 15 04 BaianFdx 15 90 x 1660 EatvOPOe 7 65 AorttiA e 11 09 16 74 21 22 23 10 42 1316 1566 5 29 37 1516 17 49 6 71 48 9 13 StvsPius n 14 78 CauAppnx2j31 Vkpu nx2T98 vmaon 4 06 2171 16 51 21 S5 14 50 X 47 2191 A Funds PlMCO 11 18 4 16 81 33 1020 15 50 22 46 bs C u 26 60 1C 6 k 1088 18 68 n 68 X 91 09 Rena sC tx 14 26 Tar's tc TntRtCt if 88 H 24 Onroict 04 HanxTixA 11 11 Wln 9 11 5 5 10 TFInA TFHYA USGvAp 18 UblA 01 10 14 31 - D D VstaA 0 VovAp p Putnam Funds B AABalBt 11 57 AAGthBt 12 86 8 79 CATxBt Cappr t 22 78 21 89 ConvBt DvrEdBt 12 70 12 78 DvrlnBt 15 52 Eqlnct 19 03 EuGrBt GenBt 1795 GfGrBtX 1047 19 77 GrlnBt 14 01 GrirtfBt HittiB t 54 31 HiMdBt 04 537 528 30 1145 1945 11 90 28 48 42 21 11 11 5C 50 02 1253 884 9S2 1023 8 32 16 69 18 01 9 73 11 89 12 35 14 76 1508 12 38 10 43 1024 Te 9 12 53 If 88 Gm5Sn 7aFr n ft K 1303 1049 855 11 12 995 7 5 '76 Fi'GrBt 238 8 15 1H1 0j 16 8 17 36 12 0S Fds B 19 27 1904 - 15 21 12 34 9 49 p SfrtLoAp irif A 0 Prudenhal NiihBt BaiarredB EqutBnt EqlrxBt O 3M 11 54 NatMuA 04 07 06 07 34 19 04 25 17 25(34 42 5 94 25 28 31 17 40 2146 01 18 X 17M 2r48 X 26 2022 1464 Bt OTC 17 05 9 24 TvExBI 1596 10 94 33 35 13 48 16 23 21 4 5 84 14 17 01 02 05 4 - 16 - X 11 14 8 73 21 51 01 04 GfonlBt GtoUtBf li9 1011 1040 ti2TO 1238 1187 19 24 1899 1506 1392 1687 - XS? 107 X 9 14 64 1587 1305 16 02 16 93 Putnam Funds M Ovrinc p 12 00 1703 1612 16 34 12 05 13 26 13 89 1191 1254 1506 T 52 19 89 15 80 18 85 1C 21 9 37 9 97 7 08 7 17 6 80 50 53 35 95 4 34 V42 11 37 1483 19 08 13 97 17 83 NewOUPp OTC D VovD RSI TrustCore n 7914 58 - 08 17 - 29 04 15 - 73 18 91 69 ) - 25 03 ? I 141 14 25 10 33 26 81 12 76 14 59 1905 36 84 -- 60 r 11 39 44 NlaxApe U04 H30 p 24 36 18 12 8 51 p 9 01 PameWebber B Grim B t X X 22 33 7 86 7 23 HilnBt TcAUB p 24 15 1809 PameWebber C 8 17 22 92 24 26 TartAJk PameWebber PACE LLGffcTtynlSX 1j 74 17 32 51 14 92 ol8 1758 LCVaiFqt -- --02 AmAc ip Pp Park stone Inst- InhD'S IntGvt x --- 14 31 Ml Mun x MldC ap 11 10 14 72 31 24 Inv A 30 81 X58 42 66 2734 1813 14 93 & Rygel Fds 10 49 10 05 A -- ' 2421 DvGron 16X X63 Eqlncn 2782 1815 14 25 18 X CNM n Growthn Cwiin n HtthScm H Ykj n tnhBdn IntlCks n Intfk n Japan n LatAm n MdTxFrn MdCap n NewAmn N Asia O NewEran NASDAQ BEA Sys BiSYS BMC Soft Baan s Ballard n How to Read Over The Counter BalivTot BnkUntd EtOA 16 45 23 40 m 86 16 53 X 43 2 38 269- - 23 1431 16 22 22 18 10 18 56 Name CapVprp Convert 0 DvEqA p CKdnAp EqlnA p - GINtR 960 915 3331 27 S3 15 40 8 82 1051 18 00 2542 22 06 11 63 8 18 8 73 9X 10 1341 15 16 133 663 673 12 57 8 21 10 28 10 67 10 15 10 66 29 48 22 13 27 75 47 42 3508 44 23 9 76 5 45 5 65 32 61 2514 28 03 Piv n Fn WV Chg VolQose 9CV017 7599 33675 21902 5M2 4918 n ?6e 4108 0 64t 5415 31 ss 62Jx 31 Fn 96 9 X 1C X 8 97 9 48 15 15 1764 13 43 13 46 16 X 1J9 95 8 68 1586 1805 1105 (35 40 76 52 12 H 1300 9 38 9 8 712 6 83 13 88 16 36 9 18 1036 10 71 10 92 8 25 1068 9 17 9 63 883 931 8 88 9 33 36 3 7 4605 11 77 1368 9 07 8 64 11 53 15 09 14 WV Vol 1)667 4298 S25t Cooete 1C09 X - sB you nech 'o know ohout the NASDAQ stock quotations Corel ab s CoretCpg CoreStaff CorpExps CorrecSv Corfech 1188 12 58 1508 18 X 1239 &v Chg Name ConPort CntIGrct Coors B 0 60 a 20 24J4 47 X 84 57 39 1C 21 9 48 1804 14 46 22 IS 10 80 19 96 14 08 55 77 13 37 10 22 7 20 17 92 XX X 74 16 X 18 4 9 75 11 94 0 06 23 22 12 12 15 19 HlthAp HiVdAp HYAdAp InoilAp InhCro InttC rtn p H5 IntlNoppx 13 02 fn A p 1148 9 64 MATxp MumA 0 931 9 34 NJTxAp NwOoA p 51 24 NwValA p 15 00 9 12 NYTxAp OTC A p 17 71 14 18 945 15X 995 GrlnAp 31 26 75 - 15 O CKApx 16 27 9 58 156) p Fedm p FLTxA GeoA p GIGs-p 2696X18 202 17 29 X36 Eurooen 2? 42 07 2168 14 X 22 23 1697 13 88 17 88 86 CapAprn FEFn - 3407 PaW1d Payden GlbFxl - 1C Eatdxn 14 17 9 56 10 62 10 67 10 76 X 84 990 LarqpCap 13 05 43 - 25 06 callxn 26 94 13 Smfap Parkstone Smcap Parnassus 33 33 21 -- 23 14 22 -- 02 1031 02 28 92 13 43 1018 x x Bond - 11X 9 13 X 1003 I7 52 1701 BaiAtcx Fqlnc 19 94 $1 Preferred Group Growth n 24)9 16 86 Inhn 23 71 Value n Pnce Funds Balance n 1693 Bite hicvj n24 47 08 25 TctAHA USGvA 13 13 04 08 1247 1C 56 12 35 1199 1346 1249 12 52 11 11 - 21 -- A3 - 14 10 00 1C 06 10 03 10 47 1024 10 26 SadnrTn nn3 5- 6 14 1P2 SnvpFqTnl335 SuntjFqT n 15 96 1301 adnclP 12 12 05 01 02 07 07 f - 01 Salomon Brothers HrWBp 12 18 11 77 26 16 55 41 16 X44 1571 1627 11 21 50 InvesO 56 43 Ononrt Schroder Funds CarintlFd 16 81 Schwab Funds 9 85 CiCSi tntllndxlS x 14 74 LgTrTFn 1C 88 03 04 50 - - 51 91 04 - 01 982 13 03 -- 22 10 88 5? X62 04 9 55 1441 28 10 23 04 1716 961 11 88 1011 LofanBt - 5cout Group Stork nx X04 1660 1856 Scudder Funds 07 1034 1107 CatTx n Ovdcci n 46 62 31 99 40 53 EmMMn nxll 82 10 29 1U3 - 96 - 01 Internal! n 56 21 11 X IntfBdn 26 98 Locooro LgCovaln X89 Lai Amer n31 90 MATxn Fn Wk Chg Close Us 10616 15557V 09 01 10 16 -- 12 VaiuePkA n28l Rovce Funds MicroCap n 985 8 13 PennMu premier n 9 35 Rushmore Group 17 92 AnKas Rvdex Funds Novan 2590 OTC Fdn 2613 7 20 Ursa n SAFECO Funds EouA n Growth n 25 58 ncom n 26 08 14 68 Mumcn 5EI Portfolios Xl CorePxInA EmaMM 13 155 x n 19 44 14 21 116 2367 -- 42 21 53 -- 39 07 573 1718 1763 543 X75 -24 54 -I25 24 -14 68 1635 16 X X 35 13 55 998 nIO 55 IntMuniA IntlEaA 1098 Fn' Chg X 11 2 -- u 2 Fri VoiOose 20 21'k 11 37 GrowthA 627 495 585 13 38 1362 7 54 1 54 7 54 1461 A px40 64 22 92 Smith Barney A 46 36 AoGrAp 14 22 ApOrAp CaMuA px 1703 D'vsstim px8 10 EqlncA px 18 65 Fri 67 62 - 93 Eovail Standi k 2100 11 33 A 1807 64 35 X 52 16 07 9 x GvtlnrA HilncAp IrrvTrA p AVjdAstA - - 2 26 - 33 16 58 59 8 1898 5 23 Fri Chg s Oe 14 03 66 923 - 14 01 13 58 - 09 CmSlk n CorpBdn Discovn GovScn Growth n Groinc n HYBondn HiYIMun MuAdvn MunBd n Oootntvn SchaterV STBondn STMunn SmCapn Total n SunAmertca DivIncA HiinrB O P target IntlFa n 15 62 -- 03 56 XU 21 56 01 051 - 96 19 - 24 - 1867 1075 2042 16 36 9 2369 85 1941 10 47 1523 1025 1660 12 95 11 23 21 1121 2165 1076 2336 17 60 12 20 1043 5 03 p 981 906 44 92 3313 5066 9 72 6916 986 992 - 9 07 2643 Fds 479 777 870 4 35 696 833 X 1260 1064 1246 11 52 13 24 -- - - - 8002 19 06 8 98 1647 14 38 18 83 1624 14 X Wodd9 Templeton hstit-19EmMS O 15 X 997 1005 19X 1601 1706 ForEqS 16 38 1319 13 47 GrwthS 3AveValueni393 2559 31 52 Fds Thornburg 13 57 are expiessed Common fractions A V 37 5 25c 7-62 5 75 fractions in V-- 12 5 50 87 7A Oiv 0 28f - Name Chg H 7s Div IndtgoNV 4l 4484 4268 6407 5845 6057 3327 1CXP9 e v Name Pry McCor 064f McLeod McMoRn Medlmun Medaoh 6140 4402 9849 5771 23135 6321 Week Change Change pine horn Q beginning the week s end the week s Wk Fri Vol Close 11 41 15 pretdn 10 40 44 39 13 77 27 07 1248 7541 nil Pm' SetVal SPEnrgn SPGddn SPHIthn STARn STCorpn STFedn STTsryn 15 77 26 43 TxMCAp TxMGIr USGnon Welfsfy n Wethnn Wndsrn Wndsll Vanguard 02 03 - 13 29 02 500 nx - Balanced 02 Fn! WV ABR ACC s Inf 607ft 74' 4 7706 49' 7554 4 7' j 6544 384SH38 IT 3X5 754? J332' ! 4595 1322) 635 9482 ) ' 1585819 15 31928 3713 24j4 4365 24 2699ft 47723V Cp ace co Net Tel ADECp APACT APS Hkt ACT ADC ASM ATC ATMI Uths Com Inc Abac an Acce4r8 a AcclS Accents AccesHtt Acclaim AmlntPt 28 - 'fl -8 - AcresGm Artel ActPerf Acttvisn Aooom 55 -- -' a 2 - a e J 154 9 AdacJa T - AdHIthC AdvTIss Arh'ante Advat8 AdvBcp AffTecft Aftvmet Aooum s AonBto AirExPS AtrTran 0 88 Alex Bid 5 - 2 -- V - 39)02 v4 ' 83836 t't fume Last OB 180 11 58 2 -- - 6 A 2 - 7r 187 16 2 18 CellPro CelKtar s 8 B Aeno Name Intel s Microsft Oracle S 37X149 70?8 3O00?3 1204-7- 6 287609 21 -270459 53J ' -V DeltCpt s 20)24 783 - W5 161781 29t 33! 15412S30 (NASDAQ Ddnch n 152i HmecmC tcimca 6S 53 n14 2 4020 2078 ChiRex Chicos 415316'' - 4 -- -- ' ' Ccionc s CmntHz s CmpPr Cmpwr s enmvers n -- 3568127 3994 41278 14610 13611 56872 -- -'- a 45 88 3 -- 3 8 '4 -- 207 24hi- - 14 pj 'GarcPn wi23 EPOS wD 17 9k That s'w -- 2s' 3 2 -- -- 14 6 146 Tadranft 13 STMWre 8 14 140 powrwv 12 6 FFdMN S 2074 123 PrtSSSVS ft 10 M2 PSW Tchnll' 1H -- !3 -- 7 - VtacB -l - 34 Namt Las! MDC 67A UB Wdsfc 63 6 52 7 52 3 514 43 3 WashSvg - 285 S' A -- 3 ---4 te - 6 - - - Vj -- 3M v - 6' 374 3' - 86 86 -- 204 38 1594 - 62 16 S7 14 -- rr Intt WhrOakGr 99 31 n3332 Wiam Bar Growth e 15 58 StratCr 1607 1835 1321 1445 l8 20 30 353 33 24 7 -- FPA Md 229117 3 Inti FTP Sft 2721911 2' s!FSl - CUa - 212 08 11 1468 15 - 72 - 03 - - - 1937 W8 5 2 143 - - - - I' - - - - U '' - 274At - 4' - - 5'' - - - 4' - l3At v QR - '' - - 12 4109 2 186 159 lS9 Va 4 l' 9 Composite Indus! Banks Transport NMSComp NAAS IndS 1511 38 117390 2017 85 101510 68' 09 485 39 -- 1336 -- 49 28 -- 463 6 52 -- 054 -1- 1 - S&P 500 Index fiS 4S13 t r -- Kit Sfltg Owies 315 10f4 66 T3 7 h i - '! l! - 'j - 2HA - - T - - 6'- - - 4h A a - - '' '' 54 - 2'! NASDAQ Diary Name Utah Stocks (Market Volume Month Vot -- EXVnift Grains CBOT CORN OATS SOYBEAN WEAL SOYBEAN OIL SOYBEANS WHEAT cents per bushelMar 98 1350 CBOT 5 900 16 cents per bushelMar 98 ars CBOT 100 Jan 98 304 per Ion Jan 98 334 CBOT 60 000 lb- s- cents per lb CBOT 5 Odd bo minimucents per busheljan 98 784 CBOT 5000 bu minimu- m- cenls per bushelMar 98 317 5 000 bu bo minimuminimu- cents Perl) 50 000 lb- s- cents per lb CMER 40 000 lb- s- cents per lb CMER 60000 lb- s- cents per lb NMER 42 000 pal cents per eal 1000 bbl dollars per bbl NMER 10 000 mm btu's NATURAL GAS per mm btu UNLEADED GASOLINENMER 42000 gal cents per gal 156 Other Indexes 139 Pose jo 2 92 vatue the Anth W835 42149 90 Russe820g0 R !3A 3' - kJ Commodities HOG- S- Lean PORK BELLIES 169 14 4 - -- Diary LIGHT SWEET -- S5 1 6- - - - - HEATING OIL -- a '4 ' Fuels H9 213l37 - 0S CATTLE FEEDER CATTLE CMER -- 5 ft Om -- 2 'A 6 te Livestock Losers Name Last GrahamCoK - AA as Exdi Last Atonet NASD 20 AmStorsNYSE Anesta NASD 16 Ballard NYSE 227 Cntwne NASD Cydooss NASD Vfr -Datenrk n NASO Cho Daw Tdi NASD 1" Dvntd NASD 8A -' DyntrCp NASD 3 EFIEl NASD 2 EqtOri NASD2A 400 EvnSut NASD 28' -- 01 FX Ener NASD 6H 7 FSecCp s NASD 379 Va - Cho Metals i - CRUDEWfcR o- dollars per troy oa cents per oz CBOT u SILVERnOOO) cents per lx 46 HI GRADE COPPERNCMX 25000 lbs Cho GOLD 09 - t 198 - A 'i 550926 n 7906 4 -- ' 2 6653 127 4 18 163 -533349 ' -- 6 3 -'- A 4386 NYSE 11 04 09 04 1' lV 163274A A V 40768 parou(ja n Fasten! 002 4717 38 4441 Fbchm 10826 783 FfthThrd F'lBsmt Ftnune FrstAlti S FfATns 080 FstARwy 04 09 3'M - Nam? 2U 4 2 - 14361 FX Ener tlFDaves 4 7 11 01 01 16 02 03 33 38 1744 1097 1243 1606 1321 1518 r 12 76 2 D1 01 07 - J4 2471 - 09 2589 - 05 1845 - 16 tx2331 1730 2182 Wnght Funds 17 53 1542 15 76 InBIch 1919 14 40 18 58 SeIBChn Yacktmn nol618 13J3 1504 Zweg Funds AoorecA p 18 59 1460 17X AporecCr ModAstC 16 10 1U1 Wmthrop StratAp 13 23 61 -- 143 19 55 -- 146 30 364 15 66 -- 192 11411 10686 92 89 94 52 22 19 27 92 11A5 08 20 01 14 23 14 75 14 07 - Fnl Q Name Wk Fri Wk VotOose Chs -- 3 8 455 7 6437 r - - F Pose 9'2 7s' Tnppch 273 er8fstcp 262 Retac 24 3 CHSd 234 Ranil 224 PLC Svs - 5 95 1669 10 30 61 12 07 42 XYZ H Dow Jones Averages Gainers 680 9 30 3 16 66 2094 '' '4 - -- 12534393 37499 28 364U Se 28493 ? 4 25529 30 24309 24088 10 e 16791 38- - NASDAQ Losers AMEX 164 R4"indy 21' 1? 156 Hbhntt - 41- SSP10C NYSE Losers 10'' timbGF 51 8 - 1' skxjpr 5696-1- - M -V - A -2 7fcV -V 5POR Nabors GrevWotf FAusPr AngPar ASoE Menrxc 373 CrowMfl - 24 -- - - 1266 10 25 Trtnttn TrSmCoGn17 78 1203 15 SmCoValnrl796 1313 1583 Warburg Pmcus Adv EmGttinp 3891 2719 34 75 tritEa np 20 84 16 46 16 58 Warburg PWkvs 1737 - - - Actives Gainers AMEX - Name Div STMWire '1886 2' --- 7fi 1 J 4YM 20506 s ' 8081 25 At M 3921 3 --4951 2578 3 i At 5066 4 ' 61 80207' ' -A 754112V OvEFS ococCm Conductu Conmed Connect ConsCap n CnsFrK h 3 TWA 2 Grlncn IntEaun !mtSmCGrnl?03 1284 Wasatch Aoot Crtv ne2691 1841 Growth nx 21 36 1521 Micro ao ne4 0? 255 Midcap ne 20 33 13 34 USTrvFd nx12 18 1090 Weiss Peck Greer 2860 1913 Tudor r 01 Weiti Funds Value 2625 1880 10 Westco 04) AVDLO n 2194 1513 14 Western Asset Trust 47 Core 116X 108 06 10968 103 83 Intmd - '' - ' iv ConcrMnqtl IvaxCp "'? 01 05 10 03 07 77al'A 29Mb 265 CmpuSrv Cmpcm - Vs Haro s A - 31 0? W64 -- 1025 TxFr Inc e 660 624 653 Wachovia Funds BalancedY 1254 1044 1215 1948 14 61 1808 EalndxY 04 990 938 987 FixdincY 07 OuantFqY 17 X 1303 1688 Wadrtetl iReedTotRet 2J42 1787 2091 03 Growth 234 1781 22 SO 20 Warburg Pmcuv 01 CaoApo n 18 52 13 X 1762 14 EmCthn 4015 28 00 3S89 02 Fmdincne 1048 10 00 1041 07 GtottFxd n 11 24 10 35 10 38 6943 23Vj - - 27 4068 832722 7493 83 3644 23a 3537 3 CokX-as 3992 Comatr s016 12j3323 CoriKast 009 8187 30' 2 Come sp 009 47129 3CP Cmwlnd 0 20 6829 14 CCmlnt efl 11759 9 l4t Px h kr -- 34 17763 28J 77313147' 5068 - Lav -- S Chkfree Cheeseck Cocensvs Cocnex jCohoEn Commch ColDwns n Actives AMEX Vol Oscos 3Com WondCrn 25 e 9358 - -- 1038 -- 01 13 10 58 1550 1127 10 57 11 25 10 86 9 58 29 83 10 32 19 34 6 23 5801 1384 13 1206 08 1207 14 75 10 15 77 18 51 021 10X1062 9 98 1012 02 01 loot 1020 15 63 19 48 22 -1581 20 22 22 23 46 27 62 -- 22 18 32 2165 01 23 96 28 92 07 1401 17 1645 21 68 2762 -- 31 30 26 21 72 29 53 1810 28 82 Wx Fds 92 32 68 83 nx 16 63 136) - 7 242 20166 14 OvpsTc 25057 17v4 Chiron 2900758 CienaCp n -- U CmnFin 164 12119 135 -- 'e 38 Cmtas $ 060 54 31871 1(P Cirrus -- '4 278459 53 Ciscos 1944369 CitnxS 5 36127 sn Ctvscaoe V 585611 Clarify '' AvdTdt Avitar - - S3 - 01 - 22 - UerCdg 'B 1069 - 7A H ft 1302 1038 1203 13 00 - -- 3X -- 2094 8- 12083)7 4904 27 8455 Name Last - 6 480 NannpriS n)4' 21 8 a 354 UFedS 31 a 27 4 Esealer S 9 A 21 201 ChemTrl 7 198! SvnYH ft 14H -- 4 Th 19 Avartti Cm 1' 2 F 20f 2U3 8 38 944 D ktt 9' H p - 4100 Arden ArgoGo Arouss Ark Best AmxPh ArtVasc Arts ft AfistG Ascend AsixTel s AspenTc s AsystTdi s AtHome n 9625 2 viAtkmsn Atmei 3376 183 4265 13' 2 AtrixL 17034 3 11 Auravy 5195 9 Auspex Autodesk 0 24 24375 343'4 ApWMat 6 4 2 60772 4355 1' 32 4557 4015 12 6091 a 405? 87 4048 25 2445 19' 2 Cetoene 8 - (NASDAQ 5ft -U AfvrlloG ApoieC 73573)37' 0 04 5395 133 ApolVxj 31275 18J4 ADpiebee008f 6620 45 ApILeH n 194675297' ApWvAat s 1140 ApMicro 12& AntdStg AfXH x 4977 5 2 Arakis ArbrDrq sO 24 6916 18- ArtXTSft 10268 38 Ii-'i-'- h 5004 BE - -- W Ovna)ed546 3 ? NYSE Gamers GATXflf Whrttakr ' - I3 43 19i A 99 343 6 -- - 3584 3505 11 6209337'-8082 9 902 1V 0 -- 0 12 - Anxm n 5351 63 A - ' ctives Paar4 - 4i ACOmS Pnra) s 2 459119 6061 54 j 6)50 15H - - 67- i19547 22351 23 fn 83412 6044 10 7?ft5 I7 60082 33 T 5249 217t - 7 AEaoteO AmerEoo AmEcot Lukens TC8Y MISchnft StnCoasf - Jh 394526 3488 31' 4242 42191 8615 AliantCm068 28 6! -- 1J4 19Q03' AIIAFG AIIASem AltiC'am Aban Ph AlnSem Avfwste Aloha Rta AlohNet AhaGId Ahera AltResc Altris Amati Amazon n AB'hoo AnrBOqn I -- 16169 2434 4497 141 7507 12 4558 25' 0 53 920724 107 67 0 40 2 4 4)54 5149 2934 10749 30 4 11809 16k 0 20 4325 28 - '4 7 538 3NM0 22' j -7b 8168 a 7965 2 2s 6586 '4 4748 4 5885 26' 8 )5 V 4 702 36J 8497 17 4183653 3928 4789 2434 e 116X 5 5258 29' 4 -- 3 3 6788 55' 4 4 3777 4i ' 32471 22 4 23 4 5818 3765 135 3646 l7 2CP 3984 171?8 11' 2 9941 44 Anadioc s Anchom AncorCm AndFpw s Anomon Antec Aperius Apex Pc n : AixxreE 8 34 39) 2)127 Amvtm - 8 AmPac APwrlnv AmTete AUtcklb Amenrti Arnergn Wt Amenn AmerUsn0 40 AmesDS Amresco -- - 51X 177 1 3365635' Adaptec 83 5512 Adept T n W' AdobeSyO 20b 10430 28 8 Adtran 5083 16 AdvOln 6418 14 2 Adv Enid 1X103 Anxaen Arrmex - 77743j1m 4574 4341 4 4447 125 50X 3 28367 18 5W0 171 AccuAAed ' 4 5 saws CasmoD CasMaoic Casmyn n Catatyt CavenneSf 8 19 58 1509 19 06 1083 1018 10 23 nr2) 34 Fn Fn Wk VoiOo Qra WV Name piv aiOu1bkSfk OxfordHtt tt Oxis Chfl Chg h k ll'Ck-- 13'' 2' - -- s AMS A Oncol 1H -- 90 - 47 91 IV63J9 - 'V4 Fn Wk Fn 18190 9 12242 STS AHItPr of? 80e l?9 IS 5194 4' 7 AHItfh 15 10 X1606 22 17 9 95 1068 1360 1616 12 64 1502 9 35 1066 16 74 1097 12 X 134? 11 35 10 77 1559 11 86 11 19 11 87 11 41 10 24 38 24 1190 22 94 7 01 SmCaoVal -- 688 A3 - Chg AmFrght AGreet OX r!4 SP ReitlnPr SPUhl - Wk X PAInsLT n - 15X V - pm e horn Thuisday s Fn Wk Cha 12 - 01 32 00 Vista Funds tnsft Groinc e 42 43 32 32 40 46 SmCap e 25 17 17 72 21 98 Vista Funds e 31 62 26 69 30 76 41 16 39 35 40 52 Bond e Ealnce 8719 6907 8540 1023 IntmdBd 990 10 19 InimdTFe 1)04 1055 10 82 mtlEqne 184 75 159 06 164 88 LgcarEg eWX 286 13 364 47 LgcapOf e9375 6807 8862 NY TF 728 6 97 7 21 184A3 to Div 9 37 1067 1815 1097 - 31 19 74 IntfGr - 11 12 10 23 34 18 42 03 - 507 41 31 -- 507 40 00 -- 689 n at t lose on in 767 02 06 10 77 811 - - - 35 1042 25 10 -8 08 01 - - 5282-- nr17 26 253 02 02 - 10 70 10 00 19 25 - 11 - 4330 1347 1135 MuLttn 10 77 1561 MunShtn NJ InsLT nil 86 19 NYlnsLT OHInsLT n 11 87 02 - 01 01 - 1160 11 53 2184 238 - 01 12 LTTsrvn Morgan n MuHiYd O Mulnkjn Mumlntn MuLongn 11 Gromcte -- 14 83 1461 1090 27 28 22 05 Inttvaln 997 9 47 ITCoron 1010 1069 ITTsryn LIFECon n13 78 1195 L!FEGronl6 88 13 44 LIFE'ncn 12 71 1U7 LIFE Mod n!54l 12 X 01 02 - 688 -- 10 01 02 20 14 41 99 40 29 12 31 1032 08 17 27 - 18 04 - 10 26 1604 6 58 1157 15 76 --- 1607 35 10 45 26 60 STCoa8stnl083 16 18 - 60 HznAoGr 25 1329 - 2342 Groinc n HYCorpnr 2020 -- X 1725 961 9X1568 InsLT GNMA n nil - - Exdorer n Eaim-- X 5X - 3J 10 26 18 X FI - -- - k Fri Change Change Q close to Fuday st lose Convt n 15 - K) - - - Week Vol Volume ot shales tiaded lot (tie week in 08 04 05 04 02 - - lN'A Div payment the ompanv is expet ted to make to stotkholdeis m the next 12 months Q - 77 11 60 1235 CAInslT ft CAInsLT n LTCorpn - 5 Cd h The last pin e of the slot - - EmoGron)4 35 9 10 964 9 00 9 48 MiCT0Capni3B8 U74 9 59 1014 Mmcap Vanguard Fds 990 1047 AdnlT n 1048 AdmLT n 10X 9 72 1098 992 1008 AcknSTn 1010 2108 1659 X 61 AssetAn 13 57 13 AA Name Tins is the ahhteviation issued lot eat h slot k The 'yrnhol ue no spai es It vou see a spat e it is to set aside a footnote Fri Close Fuday 09 01 06 1331 13 55 LtdMunApl357 2416 3351 Torrav Fd n 34 Tower Funds 19 72 x 1646 X94 CaoApo Trust For Cred On 9 X 9 86 985 GSP - Prices 14 07 05 10 21 29 68 -- 189 21 63 61 86 38 -- 2 16 86 38 -- 217 1021 01 7 56 17 2291 -- 125 01 1000 10 09 02 02 1009 9 82 03 21 85 -- 55 X 16 29 Europe it 22 92 Extend nx 16 X Growth nx 68 52 Inshdx nx 9196 81 76 InsPlnx 1022 965 ITBondn 32 Pacific n 11 36 7 47 734 SmCaonx 2518 17X 9X STBondn 1003 15 78 - 215 TotBondn 1011 9 59 35 32 1011 959 16 59 -- 79 TBlstn 11 58 965 91 Totllnfln 7 07 Totbtknx 2345 1743 1026 Value nx 2171 1642 1610 -- 240 14 56 - 204 Victory 01 BaianceA 1358 1142 9 94 17 17 13 03 657 -- 01 OvsbtkA 1824 1360 Growth 1157 969 9 33 19 71 Intmtnc InvOIBd 995 932 01 15 76 1642 1257 01 SpIVaJueA 18 03 18 96 14 22 1243 -- 262 Stxinx 1680 1281 W 14 83 Value 03 Vista Funds A 1432 33 X CaoGrope4429 33X-3- X Groinc pe 42 29 32 28 16 26 -- 73 Vista Funds B 704-CaoGro te 43 62 33 33 1831 -- 419 374 33 62 01 1105 11 17 21 Wk 986 - 446 -qo 0-q-o- - 9X 9 38 1691 13 16 1850 11 21 - 12 38 4' q 19 - 969 13 37 34 61 13 1141 VanEck 685 JlnvGWA p 1? 57 VanKamp AmCap A 5 03 CmstA px 16 10 12 26 EmGroA pe4l 46 X 07 9 81 1841 1341 41 24 -- 56 EntApx EoMncA px7 36 5 87 63 a3 66 974 1026 GvScA O 9 77 -- 41 13 33 1718 GrlnApx 991 10 03 HarbApx 1568 1286 30 HiYWAp 10 05 9 62 3238 669 634 HICoAp HYMuAO 1157 1104 454 1973 1865 InTFAp 759 MunlnAp 15 78 14 97 869 PA TEA p 18 04 17 11 977 paceFndA px1332 1407 TxFrHiA pl4 85 U3S 12 1303 USGvAp 1465 14 11 08 1571 B 14 73 03 VanKamp AmCap EmGrB te 39 11 26 57 1701 03 18 06 13 22 EntBte 7 5 85 34 EqlncBtx 11 58 33 9 74 10 26 GvScBt 11 46 80 1714 1331 1514 -- 80 GrlncBtx 6 35 6 70 24 88 44 HICPBt HYMuBt 1) 57 1104 MunlnB n 15 77 14 97 1013-- 0? 13 22 9 73 PaceBtx 10 12 50 14 85 14 25 TxFHB 9 US GvBnt 1463 1409 14 99 10 Funds Van Wagoner 816 TemoMon Class n DevMktt! 19 12 12X Fori2p UGvtnx 11 - 12 16 99 4 18 76 Grwh2p 05 01 1548 26 65 1058 1066 966 1043 LgCapGrn152! loCaoVal 16 42 SmCapGr n17 28 SmCaoVal nl824 TIFF Inv Pro: IntlEqtvx 1378 11 53 MulhAst x 12 95 11 13 US Eaty x 16 47 1217 Tech value nX 89 21 58 TempMon Class fc 1201 CaiiAcc 955 DevMktt p 19 38 1240 Foreign! p 11 25 9 43 GtobOp! p 18 43 14 46 GtSrrKOlp 9 51 7X Growthl p 21 42 1702 PacGrwth 15 87 8 93 World) Vanguard Value Lme F Fund nx X73 Lesge Gth ne38 35 1108 TaxExn 21 11 FH 973 1406 21 04 3205 2326 91 95 EMktr 747 16 10 41 - 324 75 410 53 12 7) 12 05 12 69 6 63 5 95 6 47 1084 801 1002 pi 08 9 31 10 35 54 WV Fri Vol Close 01 06 - Owe pm Low 18 2637 15 IntMuA 1261 - Wk 04 04 - 11 - Fri - J Pose Ow - 2243 - Wk Vol 10 04 05 15 05 05 06 20 19 07 15 43 Funds M30 11 - 16 18 1866 10 28 14 15 48 31 1616 12 46 In Exchange 10 10 06 04 02 - n 2168 19 98 21 68 IntlFxlnn 25 X 23 12 25 08 19 54 19 40 19 48 STAR n SmCpFq 68 37 44 X 56 67 Star Funds RelValTr X2424 21 49 2262 Strahnctx 1074 1003 1049 St Farm Fds 47 04 38 68 44 74 Baiann 40 71 X X 37 96 n 8 50 Mum n 8 21 8 50 5tate Str Resrch A Aurora A 2)48 16 90 19 09 CapittA p 15 22 11 14 12 75 02 02 01 01 07 06 07 01 - 16 Fxdlrxmn2i GIF - 38 - 16 - 18 - 28 - 29 - 27 A - - 850 793 850 TaxExAp state Str Resrch B AuroraB p 21 07 15 74 18 70 14 70 10X 12 28 CamtalB - 01 HiinrB 5 92 6 60 6 44 04 7 97 10 78 invTrB 9 96 1106 929 1031 ModAstB 1903 36 state Str Resrch I 31 82 39 27 5 02' GthSn 783 5 86 6 73 15 04 16 44 76 1089 InvTrS 805 1007 18 87 X 122 27 Stem Roe Fds n Balanced 3? 04 26 88 30 57 11 35 10 66 CapOnpn 2993 2166 28 24 9 82 9 36 02 Grin n 2369 1864 21 62 GrwfWk n34 88 25 90 32 7 03 1236 1399 1200 11 42 1200 HvMunn 9 94 1039 1013 9 59 10 03 tncomen IntmBdn 895 852 891 15 63 2100 02 1162 1116 1161 IntMunn AVxlMun 941 887 941 31 35 09 3694 Special n 30 74 21 80 2$ 32 11 11 1371 10 Soecven n 1606 11 75 1381 06 2363 17 56 22 41 1577 1697 Ynolnvn 05 Strwg Funds 790 799 14 74 17 93 1012 1005 18 1007 Advton HiYBdAD 762 6 98 HiYBd B 762 6 98 7 63 6 98 HiYBdDt IncomeA 1495 1360 Sentinel Group BaiaxedA dx137 1627 So Wk Chg LP2040A 14 45 13 63 14 18 13 62 1168 1128 10 19 DvsEqtn EaKtxn GthA 06 15 281 1203 -- 1 53 28 44 43 13 22 17 14 AsetAil A CA TF A S)7 - 2325 2519 2708 13 37 VRGA 923 Staoecoach 6 AvtAHBft 1389 11 ms&Svc Stagecoach - - 11 12 71 Intnl x 26 01 01 19 01 18 04 Hall AIAkx n 2260 Ww 57 Frt 55 tuna Wk Fri Wk Fri Piv VotOose Cho Cha 1982 ThrTch ' -33te 32J4-Firsffnv n 5032 Indivtdul 6 -- A -- 4s -'SafTLOk 5281 ' ThrmTch A 4 -- "A 1 28 32 3' 4 InfMgeR FSecCo s 0 68 9027 37 -- V Safeco 16178133V 3Com 89274A -- A l H Inf Mot wt a ' FstTenn 1321 5833 65 6240 547a U Sateskin s 6711 2 300 Co 3764 234 FrstVrtt n 13 8 InfnRes 8337 6V 3DX Tch 7178 ' Saliva 4 Vte n -'- A 39042 33 s -A Infobtor V 5m 7t -- AI MledlixIA Frstplus 4872 21 Samsnte 3Dfxlnt n 213X32 4 9171 48 4' a Fiserv 27107 1? -- 2Sy li-l'- 4 Infomw MedResc 138508s' 9195187 4 SanOsk h le 3663 3 p Corns TidelTch -- 'k AAedios 8 s 8964 A Flarxk'rs Infoseek 3 92X 8 5360 49 A 4425 9302 594i -- 4S 11 53 H TitanPh n Sanmina 4204 pc DOCS 51 -- H 40 9 25 -t Fonar AAenWre 4118 32 PMC Srra 16752J't irmerdvn u 601227 3602 47 4 -- 8 SantCn TitanMet H ' 1111227' -- A Ml FontxCo ' 8127 inrwvT 46702 'k Mentor $4 2 X 5874 32 PMT Sue 6820 12 7 8456 36'a 2 11319 2 2 Savittes -'- At Topos -11520 9 MentGr 6408 277a -- 2 PRI Auto S -- 33 4221 24 6891 6 'A -- At H Sawtek Tnpro Ai AAerctiBkDO0O 4122 367k 3v PSINet 14156 5 4 3477 s6siSchulmn 042 7552 24' TotIFntrn 4 7' j 3 Mercer 003e 4783 8'k- 'A SciClone Paccar sO 60a 6384 53vj -- 1H -- 2 5504 3V -- A 3977 TransAct 1(A 11340 Mensei SciOS fn 93 5220 -- te fn 501)4 3061 7 TmSwtc n -- A i -- 3 MertMd 7272 49 9X 5H 18007 26 TncoMr 5 'a Scitex 1H 4)8211' te -- 4i -- Vs Scopuss r-- l' -- 3 8494 243 Mesa At 50845' 15637 KPx 12228 TndMtc ' A Mb MetaCreat ' 934- -3 5892 -- n -- Aj 1494 50 a 4063 '4 ScoreBd 4741 Tnkon -'- A ' 15649 16' A-' 10281 533 308 12 3 5809 23' 'A Tnmble Sealrqt '7' 4112 IV A Metaldd 34763 11'4 7567 353 Fy-'Trimed SecDvh 4166 772 A 31TJ8 18' 4 4isMetatec 2 4V - 'A SecNtl 024T 35371 TmBio - -- At 7 5 16 4976 -MethdA 020 25380 79 -- 1' 4017 197 SemiTch 040 7863 Trtouinf -' j 3 a 3 6 5363 4' 2 MetGlob -- A 4839 4 'A 4727 SermLas TriTeal 52171t -- A 3 3 4' 5437 Metrocall -- H Tseng 4740 353 3693 2 8'4 Semtch 0J0 9361 IV -'- A - '62 - 'te Senetek 3531 6 MtroGtf 4784 P 7434 4 12539 253 Twintab ? ' 4122 15 1'A 2616 3552 36?s 2s! -- 16 Seor -- Aj -- hi 6055 MiamSb 3485 10' 2 SeouTh Pardgm 5 10685 287b -- 3 -- 3 Seount MichStr 5121242' ParmTch 947319' 7 3 -- 3H 5701 26' 2 A Micrel S 5464 353 Parexel s 8243 11438 3 US Diag 'A 6 -Sequus -- ' -- At -'- At -- 5 37)8 4811 313 7th Level MicroLin ? -- a -- v PrtvCtv 4887 7516 2 US ESys n -34 MiaoWre -- A 6746 12 15190 313A -- A 4' A -- 4 4' 4245 Shaman 5235 '2 USHmGrd 1'j ' -16679 13 11056 9 A - -- A ShdTech 'At -- 'At USOtcPs 541414 29530 167'a MicroAge 22393 28 8 -- A 3 2 - A 151 Pavchex sO 36f 28202 48' US Wats 6592 Sha a Microchp 5 49S4 22 6271 -- At Gemstr 24112 -- A MicronEI 9027 5906 215 77 USA Det 3S59 Showbi7p P Peapodn 3 25t? 3525 GeneLTc 19521 96 2 7327 MicrPrse 7955 10s -- 3'9 -161 40766 PrtssSvsn ShutMst A USANA 17H 62 3 80105 3603 Gene Mod 3080231203 -- A Microsft 4018 14 1'72 -Peoasus n 9520 34' 4 SbdS 2i 7 2 4209 6 ' 6557 Gncom 18 Micsftcf 220 671589 ' Interv 334 11503 V StqmDfl PeopHrt 084f 552245 m C Magic 18708 5143 Intvotoe 240 13 TiMtdwGr 51873 -'- A Peoosfts SicnAI s028f 6343 37' -- A COnNutr 19464 3?1 j -- ' -- V 43 3 IntwstHM 5214 -- 1' -- A MilestnSa 8326 21 Peripta 3X33 16 e 24M2 38 Intuit -M'ltrHer s0 29 5059 49 3 2 3'72 4 Mb 3513 Perngo r-6536 b tm Genome 179 Invacare 0 05 5422 SilicnVI 456496 PetsMarf -'- A Minings 0 02r 1282620' -- ?A - 1H t ' 55 Gonsia 3637 3704 20 -- h lonaTch n VA 3871 41799 97' Miramr l7a -- At PherM n a Silverado003t 8449 5744 27j4 4042 - 7 Centex Irvine 8633 At 8508 14' -- 3 -- "A Mitcham 74 PharmPctt U SimlSa GentiaS 3 ' M6) 38 Isis 20 7051126 -- A At 17 4168 2' a Mitvl ite 'At Sinclair 6381 4334 Pharmos ? '7k 3642 m MWTel Gentnr 15471 2 16844 21 -- A -- 3 Isoh'ser 7777 22 Ib Photrln S 7552 23' 2 -- H StoexCps -IxTIUS 18783 6 -- ifn Molex s 0 06 11)15 31' 2 Isramc 26547 27' vu SkvWest 0 20 6828 28 -- 2 v4 l' PhvCor 5)9 31 4 3 CCnzvm 0 33t 70)726 4574 174 Itron A - MolexA s006 5861 283 - 'A 8572 14H 2 -1648923 PhvMatnx Smrt5od s 7 4081 -- At ' 16301 78 13422 20' 4 'A viMottenM GenzyTis PhvSale 5029236 12-7 GeoTk 37696 10 97 -- ' Monroe 7133 4 ' 5138 3134 ' PhyCpt ' Aa PtcTel 8 4488 Geoworks ' -- A 'A 5733 At 16069 6 MontPas 449 1)3 -- ' SmdhMo 9 5515 GeronCP 4916 ) JD Edwr n At -- At PincIM ' Moovie 4019 3602 63 -A sodak ' ' 380427 'A CilatSat 0 40 TUA 'iA JDASoft 4964 14' MulhmdG 546 29 PionGO -- 5 5245 35j4 4 Cilead 2419 223 A Pixar 4710 JMCGp 478 -Mylex 38118' 521 GishBi 4 - 6 V4 Jabil s 2079 23' -- At At 49564 Mriad n Pizzalrm006p 3683 55 M 8009 33 Glasoal ' 34631 Raintr 0 jacorCm 127001' -- A 22087 10 Glenavre A Jmar -- 2s8 12462 10 -- VA PlatSoft Southtrst 100 485758 Gtaollnd s 32785 14' 2 Jonel A 18803 237b PlatTc SoyBcps 0 08 13170 193 -- "A -'- A 8290 - L 5 jonesM 0 10 10967 367 -- 31y jh h?k Inc n 4523 14 GlhVtlaq 278 6075 4949 A SortaPh Players GktStd 1053 n M A JumprGrp 3677 NABI 3' 8705 13 A -'- A 10019 14' "A Plexus s 1088 -'- 2 SoecHlth 3 5 3' -- 3 8398 26 e GdvFam 7875 30' e NBTY 3492 tn-'PolutRs Juno) t 036f 4162 17s 3853 9 -Soctran -' 4571 GolhicEn paj-6888 JstFeet 5532397 6897 NICESvs V4 Ponder 3 4090 Spectra ' a 4911 70051 383 -- A f 1' -- 13 NPC Inti 6096 10' -'6 A KLA Tenc -9322 204 PoolFn 4392 18 2'7j Soednan Gltismd s 6046 18 e 12483 8 8959 M NPSPhm Powell 7021 25 6)714 A -IHl3 KeOOG SodFamn -- A Gulf Sou 5907 34 Vte 956719' 13683 14' -- V' Kernel 37592 14 4 Powrwv 3488 4 -'- A Nanophs h Spiegel 7478 264 -- '4 Gvmbree 12972 4'a-5 KeraVis 5864 9316 10 '2 1141851V PrecReso SoineTch NatEng A 3 5 55243 3527 31' 012e Vi Prmb KkxjfG 4579 NatiRV 8' 8 498017'' -- A A SpirosDyn -- At 10270 'At PiemT KmckLL 8665 26' t -- 3 1008 117 -'- A SortHalev -- 2 3464 KmohtTr 781822 977APrmisv 8920 Spvglss 0 08 47106 4578 ? 1A HBOS Y W 99 Kotaxl n 11700 -a V4 s Prestek 4' stac 4712 l' t'A j HCIA 4782 12 8 -- 3 4525 -- 4 PnoeTR 06 f 4664 58' -- 3 -- ' V 7662 32 Kontag StgeStrs l -- 'A HMTTch 1287 12' KookR NatrSun 0 13 3317 24 Prone! 5259 l'a 35093' --- A 'A StakeTc 2 - 'A Kulcke HNC Sft 4239 40 27923 207 2 j iA -- A 3897 -Procvt 4021425 207339 'fn 'At ' Staples VideoLan 'A 3 HSN inc 5916 47 2 -696512V -' -4115 1n-A-'Proteon -- 3 -- ' 9764 3926 14 Starbase aj VidServ J 5827 405 5'74 A )74 -- te l' 4529 Hado 10976 -- ' -- A 25123 39 Itm Starhcks 1524421' -VkirtgOP ' Hartmar s 77B -'6724 12)32 25 6818 3 -- te 'At -'- At StartecGh '2 PureTec 6543 20 157501 Vimrx -- At -7262 47 3559 10 -'B 2' 2 -- A A 16377 LTX At VM 12084 HamiLgt 'A 15433 Viraoen uj Netrrng StlDyna 5 Vs --10160 HlthMbvs 6' e 5025 1' 408019' 5 Netnx a VrgnExp O 1A LabrRdy 3509 194 SteeiTch 010 371210' -- At HfttKor 23775 29 -- 4 -- Vj 4024923 ' '2 -- ' LamRsch Netscoe t 52463' -22487 24H 9094 StemMrt -'- A Visioneer F ' 9951 51 7959 39 2 7211 30' ' HltCmp LamarA 4471 28' NetwkADS Vtstalrif 5086 45 Qkxnc 'Stens 37173A -- At -- 2 HIE l'2-7- 8' 1' 10323 37204 50 4-' Lancastr 0 80f 5735 NetwkAsc 14046 A Guadrax -'- A StewEnt 008 569144 'A -- !' 403022 Visx ' -- A -- ' HttndvnT 5344 414519 3 12884 Larxtec -- A -- ? 7H -8607 2 14477 36' NwkCmp Qualcom Vitesse s 60)20467 -- 1"A 4 j Stormda 7 ' -ite - te Landrvs n At Quantum s 10933 21' 55901 17303 HrtWire A ' 68357 19' 4 -- H ' -- V4 6969 18' )3 32852 10H -- 2 StrucO Nwklmg Vivus s -- '4 -- fc NtwkPen 1557 25 691918 9194 6V -- 5 -'- A -- A -'- A Lanchtr ' 140551 Heartprt Guartrdk 2' 5168 SubMtcr Votvo 0i5e 4283 27 -' -- 2' 2 4833 1P 3246 '4 3705137 -- ' Hearts! LarOav Neurex V4 5355 97 tw Vtel 4643 5220 Questlnt SumtDsg 3 ' -- A 4601 133 5506 4342 -- A -IkenTr s 6195 Neuron Quintel LasvEnt 4 A 3626 21 SurmtTc 04lt 8708 4J 1A i4 WangLab 3 HefixTch s084 9336 18' 8 -- ' 65 3617 H Neumed 12009 36'? 4 12178438 V LasrCp SunMic Quintiles s 4506 A Wamtc 8' HSchein 5191 33s 3 51352 Vt -- At -- te Quimos '8 NexrTch h 52 43 Sun TV 004 3480 1H A 26790 16 LsrSght Warwick ft 8)? -- At - '7 HiPlains 36082 10455 ' 7027 10 Nexstar -Lasertech 10135 253 Vj 10918 O QuormHs WashFedO 9ftf 5085 31H-- si Sungiss ' -55042 475 40035 243 3n4 58 NextefCm 5 5594 60 A Lattice Hiohwvm -- 2kt -- T'A QwestCon WA Mutl 1 12f 58830 62 SunrAssisf 466S39A A -- 3 3' a HivwdE 1136841 ' 2201c 104 l' 7723 21 ROHN 040m 3980 5 ' Nextlink n 'A 5302 HLegato Waus M0 25 4555 SupEnrgy 5 HofOOlC -- ' 4 4025 39' '4 -- 27 -- 4 A Nissan 017 4428 D66 2) LmHausn V A 922 RPMs 0 45 6425 157 WbstFn 0 80 4039 627 -- 3 SurgLsr 7 ' -Hunt BnkO 80b 950234 27 30121 10972 ' ' 2 s l NoseCT At 3862 13 Racotek A -- A iLevelOne 362029 'A SwiftTm 8164 ' l' -- ' 17403 2'w - 'At -'- At Nordst 14897 193 HutrhT S Ltdak 6S6 20139 55 3591 153 -- A RadicaG 7283 7859 19V4 -- 13 Swissrav l' HvideM 4563 12 15593 21 4659 NAmTch 11632 Radius 27 -- At -- A 28848 'A 5947 iim-- A SyQstTc -'- A A 2034854 ' A 7674 8730207' HvaiPhr NrthFce 3476 14' Railtex 4109512 'A 6804lOV Sybase ' HvorSf 6381 32 4966 55' NorTrst 084f 7494 64' 7 -- I3 -3549 34 -'- A Mi RainCfe 3959 39' 3889 46 SvfynLm 3 3 "A A NorCran 0 16 356515V LinearT 024 3797853 5139 46' --2s A Rambus ft -- 3 54712 21 100 Svmntc -- A a 109854 10115 45NwsAui 57720 11H RatnSft -- A 12380 8317 27 !'Glposm 'A Symetric 1 10289 16? ' ReadRt NwNG !22f 1491 28 27480 153 -- l' LneSStk 1 4449 - - 'A 2 SvncRes 4756 34 ' 7 Link 4425 5 -3 V4 A 38686 'A 13 19456 36' 5012 47 wholeFd Recycling Svnopsy -- A 437348 103006 7A -- V -- it Redwd 140m 4618 20 6629 143 WHdOatS 1650 36 V! H Synteln ' 79181 - 'A 26890 307 2 ReaCin 1273 255 -- 2 -SvsfSft 0 10 16138 8S -- 3 5054 367 WmsSort -ICG Com 6075 253 12511 -'- A 5070 47 2 -RegnFnsOSO 4791 41 -- 1'e 6209 24 Wmstar SvstCpt ' 405917 6025 J 'At ta Registry ''a - 'A -- 3 SvstmSft 6506 43' 3891 WireOne 3 4939 33 A RetiAcc 018 5663 ih WiscCT 1378522' 9090 14' 2 -- 135b 4 ' 8125221' A 5194 13T Remedy F Wondwne 5791 3s ' -- A 8533 A 6 SvsFD 16065 273- -! ' RenalCre S WrWACC 10625 187 -- l' --1A 1A A 6117 3474 20 'ODSk 8 005 8)609 423 7395 4 Rntrak H MCI 6V A TSAT Aft -- ? 15412530 WorlriCm MCI qu'Ds200 4364 26 3650 33H -- 2 3609 ReoEStt A A 'A aS 30811' TCSICp Worthgtn 0 52 14104 15 A V4 ON Tch 14653 2T MRV Cm 3 4568 2 ' 3566 IV -- A 4398 28 ResCane TESSCO 87 7873 Wvman A 4016 8V - 'A 417823 OReilvA S tt -'- At Asf MacroCh A: 1438 'A? lisoi Reshlrtc 028a THQ 3 7 -10184 10666 4251 9- 36v2 -- A -- A A OakTech -- A TROLrn Macrmdia 8461 223- -' Resptm -- 7B A: ObiDes 105423 -'- A 3811 197 307 77 -A MadoeNt 4276 l Tadiran nO 16 RespwtA -- 2 -- ' -- A -- A 83 ' 4228 OcweuAt nO 73e 700220' MaDon ' 638715 -- ' 9987 Reso wtB Taseko 16404 V XOMA 5 -1ft --'A 4990 5004 -193 1(F IA l OftsLOQ viMBaoet 5490 4 ' Rehx 307 TechDaa 14208 Xicor 374 T 3 4378 7322 373 -- 23 'At -639 433 -- l ) OhioCas 5681 64 ReutrHdl4e Xilrnx TechSol s Manugist s 70092 1' 3 A v4 - 'A 4338 40 4650 4952 -- tA MarcNG OdKent s 25103 293 -- 2s 6 RexISun s Tekeiecs XionDoCU 37 -10)960 A 46984 187 -- H CHvmoStl 6283 -'- A MarDrt 43461R'delnc TelSeve 42171' -' Xircom 6S76 90 a 1 77032 V 7432 163 11003 2T4 -- 13 --- 2 Ommncxnt MarinerH 14637 21 RoadwyExO20 H TelecomAl 2! 11036 16 XylanCp -A A te 4S 4269 143822 A OneWve 5161 IV -- ' -- A Imatm MktServ 113242 'A RomTch 4Mi -- 1 39019 66 YaVo s ha -- A TCA LMs Imax Cp S 77 3760 9756 21 OnvxPh H 'At Marshlls 0 80 2827 57 -- 7 ' A TdTClA ft RoslynB n0?8f 5080 A 1353622 YeHowCp -imetne 44818 V -- a - 'A OoenMkt 4670 103 423) Martek 6' TeteSpec YesEntft 47501A -- "At ' Oohtlmg 13 9805 143 110591 At MasTchNZ 154971A -- At Tetedta imulog 3657 At 8 YorkRs 7 -- 7 -- At OoticC -- ' 'At Mathsft tmunan 48002 4935 0 12 2061 133 TeWMexOO? 4311 13' YouthSv 3 5 -- "A Mb 5406 5 Imunex MatriaHh 28760921'' -Orades 49)0 48' 8 -- 2 Tleod wtD 6216 'A YuneSys ft -- A 'A 5627 4 4739 Imunmd Matntch OrhSci 14)3676 'it -- 2A -- "A TeleprtC ZOnBcp SO 48 2433 43' -8173 37 ' 'At 27 6975 5895 At -'Orhotch A MatrxPh tmpctSv 2' TeleTech Ztt 134099 V -- 1N -- A ImeCrdt nO 13p 5694 )4' 4346 9 -MatrxSv 627932'' OregMt TeHabs Zottek 1'j 8955 28 ? ' 6855 19''4 485 17 OnonNS MavTube S 3272520 ' -- IV ImpCrd Teltron Zonaoen 597 18' -- 3' -- l --'A A? l Incomnt 8201 17892 31' 8546 5 Maxim S 'A Tekrtar Orthlog 5834 12Zorann -lOsicom -11 212 38' 22 5608 3507 132372 A '2 At MaxwllT Incyte s Teva 0 35e 1 142944V Vm -- A Zytec 4 4824 26 T Name FtFdBcp 9 -- 1869 -1772 -X 51 -1569 -15 44 Wk 1)4 46 WorldApx 16 57 Sequoia n 124 94 Sierra Trust A CalMuAp 11 36 USGovA p 9 84 Sit Funds MidCapGr 1802 TaxFree n 1043 Skyline Funds 1098 9 n GWbTechD ComStk 10 53 -- 88 980 10 03 np3 31 16 23 38 XS7 11 V 1093 1157 10 48 1095 908 1141 1015 n21 23 1503 n 1340 18 50 LoCValA SflPWA n 31 12 2 7 76 SmCGroA n!9 86 12 82 SmCValA nl6 32 1161 -- 18 GtoSnxBt16 03 -- 1791 55 11 31 - 03 SoGen Funds 01 PwvBaln P80 ST Bond n 1109 SmCoVal n 21 67 15X XX TxPH n 12 77 11 86 12 77 2419 1766 2331 Value n Security Funds Eouitvx 945 7 09 8 09 Selected Funds AmSns o 27 92 19 87 26 14 Seligrrvr Group CapFdA t 18 31 13 44 16 77 CmStkAt 16 66 13 34 15 46 ComunBt 26 06 16 X X 56 ComcmA t 27 58 17 X 21 X ComrnunO t?6 04 16 X X 54 FronherD t!5X 10X GlbSmCoA 16 64 13 83 GbSmCoD 116 04 13 38 Glob TechA 1493 1047 EqlndxA n HiYtd n 14 231 10 9 T'ftOfc 58627 3184 14 -- s 4 31' 3 - 36 1141 9 13 14 MedTFn MgdMunn N 46 54 50 67 1018 10 26 39 75 25 48 21 93 28 46 21 23 2645 13 64 14 36 1140 1096 8 66 912 10 56 11 31 11 81 1301 10 93 1104 11 29 1205 MortGrB 15 35 11 94 13 60 15 05 16 18 5aMuBtxl640 MuNYBx 1398 1311 13 92 PrmTRB fx22 55 16 97 22 00 SpEoB t X 94 22 33 24 23 TxExBtX 1816 17 34 18 01 UhlB tx 140 1404 1636 Srmth Barney C IniEqc t 2201 1860 1896 McxmrC 1536 1195 1361 - 27 13 2019 lOOntnvr 5 55 1051 OS SCO f 11 31 SAP lnvnx1526 Si TFBdp 10 23 10 03 SmCrlnv x 19 09 132) Front-er- -- 999 9 99 18 Staoecoach 8 7ft 22 49 22 O7 Grnwrti p Intli r 16 06 16 01 01 901 14 9 24 1005 3 1867 - 59 11 1494 - 09 218 - 17 " 943 17 33 14 n 10 48 1006 11 X06 Shrk T? 5T 10 38 8 77 Fq'ncp FdfVwerpxpJ Pacific Honwn 8 50 20 86 9 74 7? 1468 1368 1277 10 35 9 70 - U6- 1283 1549 16 81 12 94 Owas ?7 9 99 7 49 CaoGfB fqtneB 48 0 15 57 14 15 09 01 09 - 17 52 9 29 16 73 13 17 5114 X67 nx 24 68 1001 YWPI 5T1 Classic CaPGrlD 14 82 CapGrT n 14 86 14 02 IntEqT 10 57 inf BT n M'dcapT M3 68 9 Soundsh n X32 21 SouthTrusI Vutcan: 10 Catxrp Pacihc Cap Inst !J 1582 Pilar Funds fcavatui n 13 9 10 42 Fxdinl GrtM 982 Pioneer Funds BaiarxA p 10 49 261 241 X EoutAp EdincAp 19 46 06 -- T92 846 15 1100 39 84 n SP500 919 n 13 69 nx 1761 SnKap 16 05 14 13 11 8 77 20 40 20 55 11 80 12 53 1501 Matrix 01 01 1078 78 VdvH 9 94 12 62 E'TxjMkt --- 03 )5 04 - 0507 - 05 - 06 - 0606 --- 21 FdValAp 11 M 944 1008 GvScA X 980 908 975 HiincAtx 12 07 1116 11 77 IntlEqAp 2247 1892 1939 InvGdAx 1344 11 63 1318 MoGvA ox 12 87 12 22 12 ModGrAr 1546 11 99 13 72 MqMuA 0x1641 1506 1618 MuLtdA x 682 653 679-MunNtA x 14 32 13 55 14 26 MuNY A x 14 00 1312 1394 premTRA 0X22 57 1897 2202 10 77 805 944-Prin4Ap TxExA x 18 15 17 33 18 00 USGvtA PX13 67 12 96 13 60 1641 1404 16 37 llhlApx Smith Barney B 42 23 2866 3532 AgGrBt 1405 1106 13 54 AlXJrBt CdMuB tX 1702 15 76 16 96 Dvslnfl tx 8 11 7 82 8 02 FdValB t 1090 897 1008 5 47 16 97 13 56 GrlnBtx HUncBtx 12 07 11 J6 11 78 18 88 19 24 22 33 IrrtlFqBt 11 1343 64 1318 InvGoB tx -- 091 644 70 22 11 1212 56 Vaaap 22 85 n 6J 816 k 13 - 22 39 tn 24 Phoenix Enge Fds ( rjwinA e2 06 16 03 N fty 5f e 3 50 2j59 1263 650 Pilgnm Amer Grp Wk What US Long VA TF n 11 94 62 37 29 32 45 2025 1557 Pnncor Funds Bond DX 1155 1071 LapAccpx?9 30 22 78 EmoGrp 48 47 35 35 1157 1087 Govtpx Growtipx S3 82 4 38 TFBdA ox 12 57 11 89 21 Wnrtrtrx )? 12 Funds Pftoentx 06 07 9 12 5 5 01 09 December 27 1997 Na StFE Trust 6 SSgA Funds TktxA p - 01 TJ 10C7 11 74 28 38 92 27 06 89 83 Wk -- &S Close 14 41 PfMCO Funds C wnx t 24 EdtnrAp 14 42 H33 OtoOalAp 4348 3327 4034 18 37 1366 1726 GKVp GmwthA P37 22 29 47 34 11 HighvipA Dl4 50 13 53 14 33 11 01 1044 1099 InvGrAp LTCovAp 10 35 1018 10 31 MSlnGrA 33 83 26 43 32 11 MuhStr A p5 04 12 50 14 33 9 75 10 31 10 31 MomAp NYMumA pl297 12 28 1297 499 4 77 491 StrlncAp TotPtAp 1109 640 1057 9 70 921 USGvtp 967 Oopenhetmer B BdoroB t 1667 1426 1598 ChlncB t 13 59 12 74 13 4 7 CmcovB t 51 47 35 83 44 33 EqlncBt 14 33 11 28 U06 GfoWB t 4? 65 32 85 39 50 GrowthBt Si nx 12 89 xlC 18 arOpl 17 25 Mtaovainuse TxFreen TxF'HY n TxFrSIn OSInt 1'21 1C4 9 - Low A CAMumA OncpAHA 966 10 Locovai n 16 13 t tvoi 10 TO 10081 Mumlncn Valoro llisfi 111 Corcoran Fds 2149 MuBa SnorBd 19 11 14 53 - Fn Meek High OHTx O PA TE 77 33 9 30 nr 22 42 63 9M 10 12 Intfxin tnfTF n H 19 1740 tnttFan IdCOGrn 18 60 x VuOdI 76 33 12 32 11 84 TC 47 15 39 20 27 12 85 10 14 15 70 18 56 14 1123 011 12 9 is 8 1? 12 10 02 12 05 1544 19 34 PH ran Performance Fds 24 1765 10 88 Tn'PtA PlMCO Funds Admin 1617 13 06 J In'ms 18 18 61 15 l?j 11 87 T03 03 02 05 29 10 1525 14 81 x tntBclx 20 13 4 62 4 69 n23 '5 n25 62 18 44 11 80 11 42 SmCerval SrecGr Soeclnn Speclntln Name 5 - 22 80 9 11 1482 28 53 4 68 2246 2142 10 1C 4 16P9 19 ft) 19 70 19 43 MFat 129 M 16 ST Bd n SmCaosifc 10W 1001 1129 $? WV Close 10 31 OtxrtA 1091 If 16 947 -- 20 00 2061 15 76 20 23 10 65 1319 22 19 16 46 16 23 12 36 13 38 10 52 15 75 Fn S3 - 02 10 21 (4 10 45 9 95 1156 1161 17 x i WV Cho Name High Low 18 25 NwHrznn 25 Newtncon 9 13 8M PSBaln is 05 12JQ 35 96 24 41 SciTchn Close 1612 12 58 39 34 X24 - H 91 1005 994 706 92 1103 10 74 1219 85 0 28 35 23 06 n22 50 22 07 39 38 39 37 38 09 6 71 16 50 15 Er'rGron2 10 39 23 41 Low 10 23 Class A 22 17 A21 45 Earn lx Eqfdx lx GrVailX Growth n Ini Mu nx 49C 28 17 34 33 Ml 29 P 1067 BW Fn We Hgh Pegasus EjMxA M(apOd Peoasus Class 9ft 47 5 13 PBHG Funds LWVftAo'f' Niwn Ragshfp R MurvM R 5 55 9 02 9 IrVAun R in? 1( 49 n 12 Inti P (MhShBd 3193 OeUp f 2' 7 Oopenhemer Rocft J I dM A p 3 34 06 MMA MOApH22 NVBp CAM6R 102 If CA IMS R 1103 10 NY1MBR 10 74 10 Oatrmark Funds 19 74 5? fiyne 33 01 06 4 92 1047 23 29 9ft J9 81 37 60 37 10 37 06 21 j5 21 62 QUWCP 24 S3 13 9 40 5mf o K 33 9 83 Trine I 1909 224 VshK I Nuveer Fteestw A CtVmGp iC H3 10 25 10 K3 1094 1C 3? 1(94 FL5'8d KVUmBO 140 1CH4 1140 11 42 12 '7 1207 O If 57 1122 1C 03 TO 2 102 OHMBA 0 11 74 11 20 11 4 TnMBAp 1147 K 84 114' OrnSKA D24 57 16 56 22 0 85 1C 6 11 42 AAMuB P 10 56 1091 f iaiA p t OWA OOoohB 3194 26 35 4 8 34 14 24 1? 4 26 34 4 7ft &dQMp 16 53 hlxc t US9 VMnfTCtX 2C21 10 34 22 '5 X 6T 1102 10 53 SrmoGrtnleSI Vt CAM 1! Wk Chg low Pose 70 ST 5M p t TpTRMln OppeflOmer 9 74 9U Irxanp! trroFoJn 380 29 74 3 42 2' j1 22 4f?1 i in dt n? i07t n2' 23 18 K 34 t 3v VMn-- Fn Pose 2'74 If 91 to Z 27 34 4' 9 r6 Fn 53 High Name I)-- Name Grit BUSINESS Saturday The Salt Lake Tribune CBOT 100 frov 1 000 oz - t - z- Settle 269Va 1531ft 210 20 25 00 689'ft 33794 3h 1 Jr 20 50 27 55 92 - 34 -- 220 -- 73 FrankCov NYSE20A GovStl NYSE 2V Gentnr NASD V GtdStd NASD GullLbAMEX 10 tnnerdvrt NASD 2 Imovus NASD fntwstHM NASD 3 tomeoa s NYSE 12 tom a)er AMEX 2 V JPRttyNYSE 5 LaTefco NASO 270 LarDav NASO -2- 101 tasrCp NASO 25H A 3 3 it N ! H -v -- m -- 19 Va -- ' -- 3l -- Hi -- Foreign Nam0Excft Mynad n NPSPhm Neeme n NASD 23 NASD 8 NASD 15M NatrSun NASD 24H NASO 7 NuSkmNYSE 17H DEC MED NYSE 19V PST Vn n NASD ParaMedNASD 23 PertnterftNASD Ouestar NYSE43 SOS Stf NASD 19" SecNtl NASD 4V SimonT ft NASD 24 SkvWest NASD 28 SoecHlth NASD 1H ThrTch NASD 8' TbfOkol NYSE 81V USANA NASD 17 UPkMm NYSE 27 UroOst NASD UtahMed NYSE -H H Va - Ve 1H 1' -- l' -- A 33A Zevex ft AMEX ZtonBcpsNASO 11 9 43 -- A 17 -- 2 H JV A -- 7t 4 --- 4' 13 -- 1 - Va In Dollar fan currency Fn wed V Novell V H WedernNYSE Exchange Qi9 Marker! NASD33" MertMd NASO 5H MtnlngS NASD Tk Mitvtrte NASD 20 Monroe NASD 9H Australian dollar Austrian schilling Belgian franc British oound Canadian dollar Danish krone Dutrh guilder French franc German mark Greek drachma Hona Kong dollar Insh punt Israeli shekel Italian lira Japanese yen Mexican peso Norwecnan krone Russian ruWe South Korean won Soantsh peseta Swedish krona Swiss franc Taiwan doHar 15244 12 488 36 60 060 14355 6 7575 19Q70 59305 17725 279 74 7 7480 6922 3 S331 1740 50 130 41 15221 12 488 36 60 587 1 4345 6 7v57 constant maturity 59275 1 7735 279 79 7 7405 6909 35313 1741 25 129 85 81250 81440 7 2886 5950 00 1836 00 150 08 7 7644 595000 183600 15017 77707 1 4325 32 64 Metals adjusted) 1W7 7 2747 1 4325 32 64 UITA Stock Index fndrx o4 lit cpmutw software and telecna index Sft44 Chf Wasatch Advisors Metals were F publication not raOable tone Fnday W4Mrh'ErclsW |
