| OCR Text |
Show - • ' - - - -- Standard-Examiner - • • - * . • - Business , , - - - Wednesday, June 2002 5, 7A NEW YORK STOCK EXCHANGE STOCKS from previouspage Last Name Avaya 6.62 +.22 65.95 -2.80 Chg AveryD 18.67 24.96 32.95 67.53 03 Aztar - +.03 +.01 .23 - 18.85 31.22 20.78 22.52 13.28 29.14 24.40 33.57 19.65 65 - 55 - BP Pru BT Grp BakrHu +.16 Ball s +.10 BallyTotF BcBilVArg BcoBrad n Bcoltaun BcLatn -.17 +.31 20.95 +.24 18.92 -.29 +.04 -.75 27.41 8.58 -1.04 -.09 19.63 -.68 -60 16:68 13.00 +.25 12 - 12.08 -.67 AdvAuto AdMkSv AMD AdvSemi 58.87 16.90 Advoinc 40.49 20.71 -.51 27.45 +.45 46.48 53.63 68.00 -.73 s Agilent Agnico g AirProd Airborne Airgas AirTran Alberto Albertsn Alcan Alcatel Alcoa Alcon n AllAmTar AllgEngy AllegTch AllenTel Allergan Allete AlliCap AlliData Allilmagn AIlWrid2 AlliantEgy AlliantTs Allianz AlliedCap Aldirish AldWaste AllmrFn Allstate n n -14 ArchDan ArchstnSm ArdenRit Argosy ArmorH -.15 28.00 -1.15 n pt 42.83 viBethStl .41 +.01 Beverly 7.70 -.19 17.70 30.18 46.45 34.72 42.56 81 BigLots. -.50 Biovail -.15 -.54 BlackD BIkHICp Blackrck -.17 BIkIT 7.78 +.05. -.05 16.07 13.68 +.01 9.81 +.01 43.75 27.49 -.75 6.40 -.07 3.99 +.18 -.73 Blyth Boeing BoiseC 28.85 41.85 34.31 +1.13 -.56 -1.27 +.21 Bombay 4.89 -.18 +.38 -.06 -.16 -5.94 -.55 Borders BorgWarn BostProp BostSci Bowatr BoydGm +.33 -.02 BoykinL Brandyw -.57 BrasilTel +.09 BrigStrat Brinker +1.55 +1.07 BrMySq -.45 BritAir 82 Broadwing BrkfidP g BrwnBmn s BrwnFB BrwnShoe Brunswick Buckeye BuckTch Buenavnt BungeLtn - 18.72 -.28 67.35 +.70 18.31 +.51 -.92 -,06 BurNSF +.48 BumPP 1.43 3.90 +.05 -1.00 -.54 +.06 -.05 -1.39 +.20 -.64 +.14 -1.02 +.07 +.24 -.91 -.94 -.20 -.14 +.13 +.96 -.48 +.32 -.32 -.45 -.01 -.29 -1.30 -.67 -.72 +.46 CEC Ent CIGNA CIGNAHi CLECO CMS Eng CNA Fn Inc CNF CNOOC CSK Ato 'CSX CTS CVS Cp Cabl&Wris CabiDsgn CablvsnNY Cabot CbIOG CadbyS Cadence CallGolf Calpine Cambrex CamdnP Cameco g CampSp +.08 CdnRy g CdnNRes CPRwy gn +.55 +.33 +1.12 -.50 -.29 +.35 Canon Inc CapOne CapOnepiC Capstd rs CardniHIt CaremkRx +.16 Carlisle -.24 Carnival Carolinan CarpTech CarrAmR 46 - -.46 +.22 +.17 +.15 +1.13 -.13 n -2.25 Ashanti 6.32 -.01 Ashland 37.46 -.17 +.08 8.35 -.14 34.35 42.76 44 -.08 24 - -.80 7.70 +.21 ATMOS AtwdOcn AuroraF 22.36 41.15 +.20 1.96 +.08 AutoNatn Autoliv AutoData 15.50 23.15 52.20 78.86 47.80 -1.11 -1.65 -.08 +.46 -2.15 +.20 -.59 -1.51 -.16 +.02 CascdéCp CashAm CatalMkt Catelus Caterpillr CedarF CeleraGn Celestic g Cemex Cendant Centerpise CentxCn Centex CniLtpf CentPrkg CntryTel CtryTelun Ceridian Certegyn ChmpE ChAutoR ChRvLab ChartOneF +.50 +.05 EqOfPT 30.43 28.81 25.25 21.03 20.56 +.31 +.16 24.35 +.12 -1.55 •42.83 -.19 FTI Cnslt s 20.58 65.08 -.54 FactsetR -.63 Fairlscs 30.18 28.19 -3.20 58.77 +1.07 +.25 4.44 24.25 -.58 27.41 +.42 35.49 -.63 77.98. -.75 52.65 2.71 27.00 -2.25 +.15 27.85 +.16 25.42 5.52 02 -.79 10.81 -.04 4.52 +.04 8.24 +.03 13.97 +.12 16.32 12.75 47.60 26.48 17.70 29.95 32.40 34.25 26.43 27.06 +.31 42 -.14 FedrDS Fedinvst FelCor -.31 Ferreligs -.55 Ferro -.75 FidelFin -.62 Fin|Fed! +.02 FstAmCp FstData FFinFd FstinRT FstRepBk FstTenn FtVaBk FstFed FirstEngy -.32 CoxRadio Crane CrSuisinco CrSuiHiY CresRE 5.62 +.08 19.61 -.14 Crestline 33.97 +.01 5.74 -.15 CrimiM rs Crompton 7.00 -.10 10.70 +.10 CrwnAm 8.75 17 CrwnCstle. CwnCork 4.43 +.04 7.70 +25 - Inc 5.24 +.09 -1.36 FleetBost -.80 FitCa 12.88 34.61 -.98 19.18 29.75 -D-E-F- +.11 Orthon 8.05 -.17 DNP Selct 11.22 +.15 DPL 26.25 +.27 DQE 17.61 +.22 DR Hortns DRS Tech DST Sys DTE DaimirC DanRivr 22.37 36.89 46.21 46.20 47.10 -1.48 -1.52 -2.04 4.40 +.18 DanaCp 18.96 Danaher Danone Dardens 68.37 26.80 24.36 9.18 +.08 11.35 16.90. 23.22 22.47 29.25 18.08 16.05 +.44 Dave&B 12.01 -.59 DaVita DeVry DeanFds s DebtStrati Deere DelMnte Delphi DeltPne Deluxe Denbury Dept56 DeutTel DevDv 22.67 25.80 35.84 62 +.11 +.03 -.11 9.07. 4.59 42.30 38.56 27.66 27.54 49.00 32.57 22.45 39.45 59.23 46.95 17.98 63.65 18.33 35.80 29.40 32.69 28.72 31.15 13.99 -.45 +.16 41 + -.28 -.32 -1.30 +.23 Dimon Disney DrReddy +.01 +.05 Dole 29 8.10 +.09 DmRsBW -.21 +.25 -1.00 -.30 - +.38 -.71 -1 72 67.00 21. 23.05 30.90 26.32 21,93 44.13 +.79 +.22 -.29 +.01 7.25 -.65 8.05 -.45 35.40 35.52 -.76 -.49 Donidson DonileyRR Dover DoverDG n DoverMot 52.79 13.75 15.67 39.23 +.15 34.40 +.35 73 HeritPrp 40.00 Humana ICICI +.12 ICN -.75 IDT -.07 IDT -.04 -.56 IMC Glo IMS HIth ING S INGP/RTr -.86 IRT iStar ITT Ed -.30 ITT Inds 1.91 -.72 Imagistic -,25 Imation -.90 ICI +.06 INCO IndiaFd IndoTel IndNatuz Indymac Indymc un, -.05 17.78 45.65 25.15 17.75 43.01 -.87 -.70 -.65 +.22 18 - +.11 +.10 09 + Last Price Chg AsystTch AtRoad +.05 -,20 Atmel 7.80 +.08 +.11 5.65 +.09 12.57 18.40 18.18 30.90 +.19 Auspex Autodesks -.53 Avanti ATI Tech 10.02. +.39 ATMI Inc APACC ASE Tst ASM ASML Hid AT&T Cd Intl +.28 +.22 26.86 +1.96 AVI Bio 4.05 -.25 aaiPharma Abgenix 21.46 12.49 +.19 +.33 Acclaim 4.91 -.05 Accredo 51.64 23.19 34.61 -1.96 -02 •AtrixL +.01 +.88 Infonet +.82 Fremont FDelMnt FriedBR - -.22 + 15 - 32 - -.09 +.09 11 •-. 25 - -1.35 -.23 07 --.24 -.08 -.20 -.69 6.96 -.03 22.24 20.50 -.26 +.20 -1.09 -05 +.19 +.57 +.11 59.22 19.53 37.55 28.27 34.58 12.55 +.03 -1.08 -.29 29 -.45 +,05 -.21 DryHYSt 5.55 +.01 DryStrt 9.82 -.01 DrySM DuPont 8.52 +.07 43.95 32.14 -.52 19.71 +.30 70 31.70 21.96 22.40 27.15 35:59 25.25 +1.00 - +.32 +.25 +.19 -1.51 +.05 13.97 .81 - -.06 Intertan +.18 Intrawt g Invacare InvTechs lomega rs +.17 +.28 +.17 lonics 11 IronMtn s -.09 +.01 IrwinFin +.24 IvexPkq 37 --.24 Rty JDN JLG -.35 JPMCh ptJ JPMorgCh JPMCap -.06 -.06 -1.80 Jabil -.25 JackinBox Jacobs s JapnEq 44 -.69 -.12 Jardens -.02 Jefferies -.02 JetfPilot -.28 +.06 JHFnSrv JNuveen S JohnJn JohnsnCtrl. JonesApp JonesLL UrniReg -.07 K2 Inc -.18 +.39 +:01 +.65 +.07 Avantimm AvoctCp Aware Axcelis 2.62 -.08 +.54 AdvDiginf 8.38 +.43 AdvEnid AdvFCm 28.78 18.12 36.53 +.85 Biosite s Actrade 14.80 Acxiom Adaptec AdeptTech AdobeSy AdvPCS 17.06 12.09 +2.33 - s s AdventSft Aeroflex Affymet Aftmarkt AirMeth AirGate AkamaiT AksysL n AlbnyMic AlexBld Alexion Alkerm AllegTel AlliGam S Alloyinc Alphalnd AlteraCp Amazon AmerBio AmCapStr AEagle0 AmHithw AMS AmrMed AmPac APwCnv s Amerigrp n AmrTrde Amgen AmkorT Amylin • Anadigc Andrew AndrxGp AngloAm Ansoft ansthink Ansys Antigncs ApolloG s AppleC Applebees 67 -.18 -.01 +.58 +.01 +.22 +.21 11.41 23.07 +.06 19.17 9.59 -2.74 -1.11 -1.10 9.06 1.93 -.04 +.69 18.45 +.33 Brooktrt .99 -.11 -.53 12.02 12.90 -.38 9.42 +.17 17.20 +.50 +.88 17.97 +.01 1.48 29.70 +.02 22.21 +.94 22.50 -1.00 14 20.66 - 22.30 17 -. 10.50 -.31 13.43 29.09 -.15 4.44 -.53 44.40 -.79 4.09 14.06 +.36 8.65 +.05 10.53 16.95 +.43 40.50 +.36 -1.01 -.76 18.43 7.06 5.00 25.23 9.05 +.14 -1.31 +.02 +.14 34.24 22.78 38.05 -.13 -*11 88 -03 14.35 22.00 -.30 +.57 AMCC 6.40 +.23 ArcticCat AriadP Ariba 19.48 +.31 3.00 +.04 ArmHid 7.98 +.13 Arris 6.47 +.03 ArtTech Artesyn ArthroCr AscentialS 1.22 -.04 6.93 -.02 Astropwr S 4.10 10.40 Buca BidgMat BusnObi CORnet CBRL Grp CDW Cpt AppFims Ashwrth AspenTc AsdBnc Brightpt •14.64 +.06 +.56 ApiDig n ApidMatis BioSphre BioTcG BlackBx BlueMart BobEvn Borland BorLePr BroadVisn Bracom BrodeCm BrooksPRI 5.98 20.73 26.05 -02 +.13 3.19 +.17 8.70 -.08 11.40 36.95 22.04 +.29 - 25 -.01 Cisco +.35 CitrixSy +.34 1.07 +.02 21.21 -.25 4.08 11.31 +.18 -:14 B- 35.84 24.41 Actel -.24 .45 13.35 CH Robn CMGI CRH CSG Sys CV Thera CabotMic CacheFl CACIs CalDive CalMicr CaliperT Caminus n Candla CpstnTrb *CardiacSci CareerEd s Carreker Celgene CeliGens CellThera Centillm Cephin Cepheid CeresGrp Cerner CerusCp CharlAsse ChrmSh ChartCmn ChrtSm n ChkPoint ChkFree Cheeseck s ChiPizza ChildPic ChipPac Chiron Cholest Chordnt ChrisBnks 12.85 10.16 20.11 19.88 26.39 41.58 17.66 -.09 +.52 -.98 +.38 -1.28 Cirrus ClearOne Cognex CogTech Cognos g Coherent .Cohu Comcast Comc sp +.04 Comvers 'ConcEFS S .01 +.01 ConcOm Conmed +.37 4.50 -1.18 -1.00 Connetics CoorsTk Coparts Copytele 5.13 +.17 CoreComm 48.72 -.29 .73 +.02 30.17 -.05 CoreiCp Corinth s CortxaCp CorvisCpn CoSine n CostPlus Costco +.42 9.43 +.22 15.95 4.03 .27 -.04 .80 +.02 24.01 19.99 29.18 +1.76 +1.72 5.20 +.02 18.07 15.05 26.88 +.26 s 8.39 32.70 50:21 33.18 +.75 +.47 CrwnMed +.27 -.01 +.49 +.26 22. - .76 -.02 17.80 +.33 25.70 18.29 47.39 -.05 +.25 +.39 -.01 CryoCell CubistPh CumMed CuraGen CyberCare Cygnus Cymer Cytogn Cytvc 33.39 +.09 DAG Md DDi Cp 23.30 -.08 DMC Strtx 5.00 -.45 6.20 - 60 -2.93 .59 5:23 5.90 +.05 2.05 -.25 3.12 13 - 43.47 -65 9.70 +:10 17.00 -02 +,48 13.36 5.59 -.46 6.62 +.25 51.08 5.19 +.08 • 3.87 42 - -2.01 +.53 7.71 +.06 Drexir -01 DreyerG DuPontP DuraAto DurbanRo E-loan eBaylnc 6.20 22.65 16.88 21.14 37.52 +.17 +1.28 +.44 15 - 20 7.70 - 26.80 8.71 -46 + 61 35.76 +.36 17.00 -05 ECI Tel EGL Inc ESSTech n ErthShil 2.97 +.02 36.22 -1.92 ErthLink EchelonC +.33 ElectrArts + 10 +.02 +.14 -,82 +.10 17 -. -.60 -.20 08 +.29 -.42 87 68.43 - 18.59 -.57 +.04 -.57 +.09 9.55 +:05 8.96 -.19 1.60 +.08 Mattel +.06 MavTube Maximus Maxtor 9.98 -.04 9.17 +.13 -.24 +.29 +1.13 +.33. +.05 44 + -.05 +.01 12.31 +,10 13.47 24.84 34.65 -.30 01 -.01 +.05 -.41 +.22 -1.21 -:38 -,58 -.90 -:37 91 - 59.40 -.65 82.64 38.85 22.97 20.91 -3.85 8.30 +.05 48.40 -1.62 96 - +.27 -.30 -1.86 2.00 -.39 14.33 87 4.24 ¡Basis 73 +.06 -05 Identix 7.29 +.27 3.93 -.02 IlexOnco Imax Cp Imclone Imucor Immunex ImunoGn. Imunmd Impath IncyteGnm IndpCmty IndevusPh InfoSpce infoUSAInFocus 15.05 26 .50 +.05 +.36 EqtOil 2.30 -.02 -.15 EricsnTel 2:18 -.01 -.53 eSpeed Euronet Exabyte 10.77 13.10 -.16 Exar 20.95 +.37 +,18 1.14 26.83 5.86 -.03 Exelixis -.56 Expedia Expediawt 01 -.03 +.59 +.44 -1.60 -2.24 -1.09 +1.05 6.52 Exultinc F5 -.07 FEI Co +.45 +.56 +.53 6.24 Netw FLIR FSI Intl 11.93 26.01 42.90 38 +.33 +.25 FX Ener -.27 Fastenal S +.18 FidiNint rs Fifth Third 2.44 26.31 FstHIth -.04 FrstHrzn S 21 +.05 FstMerit s + Fiserv S Flextrn 19.99 27.02 42.29 -: 93 +.02 -01 +.45 -.09 -.03 +.34 26 +.03 30 Interplay Intersil -01 lonaTch -,90 -1.06 -25 Ixia GrtrBay GpFnGal® 31.85 -.26 63 -.12 GuiltrdPh 5.94 +.15 +.14 GuitarC 17.56 +.51 JoyGibln JnprNtw KLA Tnc +.24 KPMGCris +.04 +.76 43 .36 +.03 +.23 .54 -.05 Harmonic HarmonyG 5.74 16.91 2.10 3.09 3.76 JillGrp J 3.34 19.10 18.03 30.35 14.99 8.67 51.16 15:10 43 33 KopinCp 7 Krollinc 22.00 81 +.43 + - 04 +.24 +.40 -1.79 - -1.08 +.75 36 34 -1.80 -1 10 +.55 4:65 +2.70 +.18 4.64 19.63 50 17 -.98 +.14 14. -. 25 +.75 17 01 +1.71 24 - 09 +.06 NvMAd +.02 +.02 6.22 71.49 34.85 60.42 +.01 NuvMuVal NuvPP NuvPI NuvPI2 -1.96 6.13 -.14. -.38 OGEEngy OM Grp OMI Cp Oakley -.33 4.12 OceanEgy +:10 Oceaner -.20 65.90 -3.09 OcwenFn OdyssyR +.35 OffcDpt: Officemax OldRep Olin 11 -.69 -1.02 Omncre Omnicom Omnova ONEOK OppMS -.29 -.75 +.80 38.91 98.44 61.37 18.85 39.25 -.56 -.06 23 + +.01 -.25 32 -.05 - 7.85 +.17 13.97 20.34 14.50 31.14 -.22 -.09 21 5.15 +.18 - 4.14 -.45 34:00 42.62 62.60 26.02 12.23 29.28 62.00 36.87 -.80 OrbitalSci OreStl OrientEH OrientFn Orthodon OutbkStk OvShip PNC PNM Res POSCO PPG PPL Corp PPL pfE -.16 +.57 26 --.16 +.27 -.15 +.08 +.98 +.26 -.66 +.33 PanamBev ParkEl ParkPic ParkDrt ParkHan, PartnerRe Patina Paxar PaylSh PeabdyE Pediatrx PennTrty PenVaRs n Penney PenziQS +.08 +.03 83 - -1.01 -.57 07 68 - -.48 3.39 -.02 +.06 39.25 39.77 12.72 24.53 24.75 25.85 31.82 12.94 15.54 39.95 -2.77 +.87. +.19 +.19 +.60 - 28 24 - -'.60 .16 - -.08 17.70 43.75 22.83 15 + +.10 9.61 13.72 38.86 +.42 -.75 +.13 -48 +.01 17.80 33 - 7.00 PrimeGp PrmHsp Primedia PrinFncin ProctG ProgrssEn ProgCp s 28.57 89.55 50.99 58.14 Prologis 24.01 +.09 1.86 +.01 44 - 15 + +.09 18 - 7.55 26 - 09 StarwdHti -.16 PMIT 6.98 -.03 Stis/Bcp s 6.45 +.03 -.80 StationCas SteaknShk Steelcse Stelmar +.10 Steris 6.53 +.04 -Q-R-S-TQuanex 36.95 QuantaSv¢ 11.70 Stewinfo -1.67 QtmDSS 6.48 +.27 -.50 QstDiag Questar 86.69 26.74 23.00 -.71 StillwtrM +.32 StilwellF +.92 Stryker 70.50 10.75 RTI 28 -.27 -1.28 +.56. +.15 -.62 Radian S RadioShk RailAm RainbwM Ralcorp +.04 -.15 Raynrinc -.14 -.03 Rayovac +.19 RdrDg Rityinco 14.89• +.13 9.44 -.05 +.02 Recksn RedwdTr. Reebok RegalEntn RgcyCtrs RegionsFn +.01 +.01. +.20 -45 27 27 -+.01 29.65 21.15 29.53 +.09 5.99 -.03 -.35 +.53 82 - -.27 6.90 +.10 ResMed 32.43 18.94 27.51 -.20 -.59 RexStrss ReynReyn Ribaphm n 82.00 -1.41 RiteAid -.34 -.14 -.54 10.41 +.23 19.95 =.07 -.38 27.11 RehabCG ReinsGp ReinsGp un ReliantEn ReliantRs RenaisRe: s RenalCre RentWay Repsol RepubSv +.54 53.53 33.55 Raytheon +.03 +.08 -.07 15.46 Intl RamcoG RangeRsc RJamF -2.80 4.39 SturmR SumtPrp SunCmts SunLfFngSuncorgs SunGard Sunoco Sunocol:n SunrAssist SunTrst SuntCapiV SupEnrgy Superind Supvalu SwitEng SwisHelv Sybase SybronD SymbiT Syngenta Synovus Sysco TCF Fn 19.32 +.02 5.40 +.29 32:89 50.60 18.65 43.04 22.03 34.30 25.25 29.20 25.13 23.30 29.45 35.34 25.21 30.27 -.11 -.52 +.23 -.53 +.20 +.15 -.08 -.50 -.15 -05 TCW TCW 02 TCW 03 -.19 74 - -.66 +.34 TECO TECO un TJX S TAC S TRW. TV Aztec TVX Gold TXU Corp TXU equn TXU pfD TaiwSem s +.10 Taibots 48.21 -.79 17.21 +.55 8.86 -.01 35.05 -1.05 33.11 -,14 11.99 -.09 11.47 22 - 20.54 27.05 14.98 30.09 49 +.05 72 - 9.45 3.15 8.07 -.40 20.78 8.19 +.69 7.35 -.10 RobtHalf Rockwl s RockColln RoHaas 5.43 +.03 Rollins 18.42 23.81 +.08 26.10 +.06 38.52 21.59 -.74 01 - +.16 -.31 -.34 -1.23 -1.71 -.43 11 -+.39 -.33 +.43 +.16 Roper Rostele Rouse Rowan RoyBk g Ry/Carb Roy/Dut Royce RubyTues Ruddick Russell Ryder RyersTull Rylands SAP AG SBC Com SBC 2041 n SCANA -.42 SK Ticm SLGreen -.53 SLI Inc 31.80 +.25 17.29 28.15 -:36 10.84 -.01 21.61 +.02 SLM Corp SPSTech SPX Cp SRA Inti n STMicro SWS Grp SabreHold StgdSci Safeway StJoe StJude StPaulCos Saks SalmSBF SalmHI2 Salton 44.38 -1.37 SJuanB 4.06 +.11 48.31 +.49. 50.10 +:45 35.45 +.04 16.82 55.66 +.27 +.28 28.10 -.26 36.98 -.07 43 -1.60 23.41 -.30 3.75 -.23 38.68 +.49 15.04 -.52 32.74 -.56 9.91 -.09 15.15 13.32 +.30 4.11 -.18 SanPaolo Sappi SaraLee SchergPl Schimb Schwab SciAtlanta ScottPw Scotts 5.32 17.98 -.07 -.14 23.12 21.22 24.75 37,10 19.62 38.50 10.55 -.06 TelefEsp TelMexL TelDta41n TelspCel +.09 Telstra 14 +.03 WCICmts n 26.98 26.35 95 13.75 40.03 36 -.26 +.05 -.09 1.16 -.02 51.49 53:56 49.91 +.33 +.26 -.02 15.31 1,9 -. -.65 -.20 86 - -.02 04 5.05 -.04 11.87 -.07 7:37 +.01 71.51 -2.50 5.88 -:52 30.10 27.50 +.41 Theragen ThermoEl ThmBet Thorind Thornbg ThreeFS 3M Co +.02 Tidwtr 14.77 +.21 Tiffany 36.30 20.58 24.75 50.05 11.65 +.15 37.87 21.94 19.70 18.15 +.42 22.67 45.70 75.25 +.05 TollBros s SealAir pf +.01 Sears -1.11 Seitel 2.09 SempraEn 24.87 24.90 +.26 PeetsCT n 15:85 -.15 PegasCm 1.40 -.01 Pemstar 1.64 +.21 47.41 43.24 43.19 58.12 -.25 -.54 -.63 14 - +.35 +.36 +.04 32 27 27 22 - -2.75 +.34 11.51 -.07 125.08 +.63 -1.05 Timbrind Timken TitanCp TitanMet ToddShp SealAir -.59 + -.04 59. +.30 7.96 -.08 27 12 21.10 63.90 19.70 14.39 11.14 19.17 +.04 07 - 11.79- - +1.00 +.07 5.35 - -.21 +.12 Thai TomBrown -.35 13 1.1 -.83 4.04 +.09 14.25 27.90 29.20 70 -,20 -1.14 TotFinaElf TotalSys •TouchAm -.05 +.08 -1.59 -1.59 49 +.63 18 + +.11 01 - 8.79 01 21.20 10 Walterind 13.45 +.35 WA Muti WshPst WRIT WsteMinc Waters Watsco WatsnPh WatsonW 37.60 609.00 27.70 26.98 -.52 - +.50 +.08 32 - 54.00 85 67 36.82 - -3.51 +.25 -.10 25.54 +.59 16.99 21 26.01 +.10 23.35 -1:08 Waus-M 12.59 +.10 Weathfint 47,75 -.06 WtWatchn WeinRits Welimn 40.90 WellptHlt 10 36.10 15.76 74.08 50:98 25.03 36.80 s WeilsFrgo .WellsFC4 Wendys WDigitl 56 - 52 - 09. - -.36 4.45 +.15 36.79 16.65 +.56 : WstnGR WstnRes WstontStv WestptRes Whripl Whitehall WileyJA Willbros WmsCos WmsCosun WmsEgy WmsSon s WillisGp n WilmTr WilsonGr WinDix Winnbg WinstonH WiscEn WolvTub WolwW WidFuel WWF Ent Worthgtn Wrigley Wyeth Wyndham XL Cap XTO Egy +.18 4.33 22 - WestwOne Weyerh 16.80 .+.25 38.45 64.06 68.35 20.69 25.70 16.06 -1.80 -1.31 +.93 +.66 +.24 29 - 11.21 +.26 15.65 33.51 31.15 31.36 60.31 25.75 19.82 41.86 +.15 +.25 -.56 -.80 -1.09 +.05 44 -1.04 8.70 26.03 8.24 .40 16.20 20.14 13.60 15.20 56.83 53.74 1 -.26 +.05 12 +.09 86.74 20.02 2.03 XcelEngy Xerox YankCdl Yorkin 4.33 39.75 55.63 75.07 21.82 +.05 13.53 37.98 23.00 +.19 14.21 Too Inc: TootsieR TorchEn Trchmrk 18 - Wabash Wabtec Wachovia WaddellR WalMart Walgrn WallCS - 27.10 THilfgr Toro WGL Hold WHX Cp WMS WPS Res -.07 - - '15.85 - 6.93 Textron +.04 32 12.25 Texind -.15 17 10.64 Texinst -.55 -.29 -. 20. 9.52 +.14 +.04 75 - 5.10 -.43 -.03 -.11 13.60 54.22 -.23 -.25 39 - 1.90 -1.57 -1.06 23 +.32 39.83 30.85 80.88 40.56 13.48 11.30 17 - +.24 - 20:34 24.30 36:30 28.10 46.47 23 -1.17 -.37 7.39 Tesoro -.02 3.75 +.04 - 16 - 8.40 Tetra 24 7.00 27.55 11.65 23.66 15.35 13.22 28.88 14.72 45.05 20.81 46.56 +.01 17 07 28.10 VivendiU Vodafone Vorndo Votorntm 1.85 -.16 04 +.09 a + Vishay 74 .29 15 13.10 Visteon - 03 19.90 VISX 6.68 - 44 VintgPt +.15 02 + - -.06 Terra -.09 un -.16 +.36 48 7.48 Vitro -.98 -.33 Sempra -.19 85 18.81 -.35 -1.81 -.75 -.09 +1.15 22 39 - -.32 3.66 +.04 TmpGGv 11 3.91 •- -1.81 -. TmpGib TenetHlt TncoAut Teppco Teradyn Terex -.08 34.58 24.24 40:40 39.00 19.19 -.45 8.15 +.50 - 21.44 Pharmacia PhelpD PhilaSubs 43 - +.05 10.63 10.82 23.42 24.08 20.55 26.01 54.48 15 - 14.29 12.52 25.90 27.09 49.74 +.16 50 +.10 25.65 19.26 38.55 -.86 +.16 43.19 29.42 14.60 12.05 12.98 22.05 -.04 -1.35 +1.27 22.00 10° 05 9.90 Templelni TmpDrgn TEMFI TEMIF. 50.25 26.27 33.25 25.09 30.57 24.60 35.89 93.25 34.43 131.20 17 - -.33 -.85 42 38.55 26.49 44.58 - 17.29 26.78 34.75 21.04 28.19 66.92 25.30 -.55 +.15 ValeroEn VlyNBcps Valspar ValueCty VKMuTr VKSrinc Varco VarianMs VectorGp Vectren Ventas VeritDGC VerizonCm E Vestains Viacom ViacomB ViadCp ViasysHn VidSanNS VimpelCm +.15 19.15 55.76 30.15 34.25 24.06 +.29 39.80 +.57 +.20 22.79 Cp Valassis -1.20 - 27.41 - 58 - - TelBrasH Teledyne 17.78 29.23 37 - 37.82 UnHith +.18 +.13 16.36 04. - 90.00 +.06 -.44 +.02 -.05 22.73 +.03 +.08 97 Teleflex - 4.01 20,92 66.16 6.44 78.40 -27 20 23.18 41.12 Telltalia -.37 13 22 +.45 25.20 +.05 -.55 3.25 Unova UnumProv -.66 16.54 US Airway. - VF 39.07. 11 61.25 22.42 Unocal® +.08 -.05 Teekay Tektronx TelCnOes TelNorL TicmArg +.04 93 - 7.95 UtdMicro UPS B UtdRent Unitrin +.10 Taubmn - +.07 +.30 -.42 Technitri 7.25 14 - +.16 -1.40 Univision -.34 33.29 23.64 38.32 21.95 54.08 33 - +.03 -.06 15 25 40.17 47.84 39.28 36.35 -1.42 PetrbrsA PetrolGeo PhmRes Tatneft -.23 28 - Bancrp US Inds USSteel UtdTech UtdhithG 83 35.35 43.65 39.50 14.60 14.70 24.20 Talismg Target 09 32 - UnivCmpr. 7.73 +.13 -.79 +.27 49.40 48.00 -.17 +.07 51.50• 14.00 22.85 41.10 +.20 UPintr US -.51 -.04 13.00 40.05 44 - - UDomR +.06 +.39 5.35 27.81 UnionPac 60.30 22.17 15.95 24.02 16.31 -.02 RGSEngy 9.69 93 36.70 UDefnsen -.18 05 + -.65 64 Unilever Unitind +.10 +.83 38.60 19.03 20.05 10.79 17.60 -1.12 +.13 RJ 13 - 24.00 -1.12 5.08 RH Doni 03 + 5.86 Unit. 17 12 10 + 7.50 UtdAuto® 85 22.21 -.50 24.90 14 - 65 RAIT Inv RDO Eq AFS HtI +.07 -1.23 02 - QwestCm -.74 27.80 - - 14.69 15.58 15:84 20.62 18.99 16.50 20.63 40.34 13.87 17.00 12.18 URS USB pfC USEC MUSG UST Inc UniSrcEn UUniao + + 86 - +.54 UnBiCal Unisys 46 +.13 +.36 -.03 45 21 + 55.60 UnilevNV +.15 33 - UIL Hold Unifi -.32 StoneEn StoraEnso StorTch StrGlob StrideRt 29 - Quiksilv -.02 45 + +.50 - 47 -.01 19.70 +,05 +.14 - StateStr - 7.06 + 24 +.21 9.78 +.05 -.16 39 - 37.38 12.35 16.62 +.07 -1.26 35 54 11.56 UICI 37 - 30 01 - 51.50 30.75 16.65 UGI - 16.00 7.99 +.41 UAL UBS AG 91 SoUnCo +.72 - -.53 63 SwstAirl 9.55 27 4.90 25 09 - 14.04 -U-V. -1.44 StancpF StdPac Stan/Wk StarGas -.05 -.99 14 - Tyson 7.95 09 + 2.28 21.99 16.77 -80 10.91 -1.07 -02 17 - 30.51 26.70 55.91 14.05 31.35 26.70 16.14 PMHYT +.02 11 60 17.04 17.05 - SonicAut SonocoP SonyCp Sothbys SrcCp pf SouthnCo 13.13 59.15 30.31 40.38 19.05 33.99 44.42 18.80 37 - 41 ctf Tyler Tech -1.17 Sprint un +.64 72 -.05 Tycointi 20.38 PMMI +.19 -Triumph TrizecPr n -:10 +.21 - +.32 90 - + - 13 80 40 05 Solectrn un Solutia PulteHm -.03 Trump Tuppwre - 53 33.06 PMIIT PP IT 16 23.64 13.55 15.13 24.5026.72 34.31 Pulitzer 43 + .7.33 +.63 -.28 - - 15 -.07 - - 35.74 30.40 11.15 -.44 44 - 9.83 91.62 17 90 44.58 36.74 20:25 48.30 51.55 +.62 TritonPCS TrizecP SwtGas SwnEnrg SovrgnBcp Spartch SpeedM Spherion SpinkrEx SptAuth SorntFON SprntPCS 5.20 ProvidE Prudentn PSEG PubStrg PugetEngy 33 + 12.09 ProtLife 10 - -.13 17.24 Prideinti 18 53 63 - +.29 42.97 102 Trinityln 09 - -.70 Tribune IngonH 20 +.02 + + - 01 77 15.06 84 - 07 Solectin 11 Pfizer 19 +.29 47 Scripps SeaContA SeacorS 12.20 Sola 20 23.20 79 - 13.10 +.14 - Petrobrs® +.53 35.00 Precast PrecDr g Premcor n PrentPr PrepaidLg PriceCm -.71 - Penton PeopEn PepBoy PepsiBots PepsiGem PepsiAmer PerkElm PerezCo Prmian PerotSys 16 PotmEl +.12 -1.02 3.83 Pentair - - SmithfFs Smucker n SnapOn 43 10 - 7.66 - - ProsStHiin -.13 48 15.61 Millipore 26 +.38° +.01 + MGM 30 2.39 - 39.62 19.38 MetrisCos 05 - 19.25 22.23 21.77 PallCp PanPacit - 47 87 07 + - PackAmer Pactiv 43 SmithAO Smithin 05 TriadH 2 10.08 01 47 -1.03 17:28 34 20.90 .10.65 29.04 69.10 55 16:57 23.57 22.20 TriConti + SizelerP 18 - - Skechers -85 65 - - - PacCCyb -.13 -.38 30.65 66.84 33.69 20.63 53.60 34.87 36.17 25.05 32.18 22.67 -.54 16.92 1.42 46.75 21.07 82.98 54.54 25.49 28.64 55:12 34.49 19.55 -.63 3.54 PostPrp Potash g Potitch 38.48 18.90 -.66 30.85 62.89 25.52 45.30 45.08 35.50 26.49 54.65 70 37 - 7.15 19.60 OwensM -.23 24.90 15.70 35 02 04 54 16 + Travelers.n + 7.00 - 13 64 + 18.40 11 40 51.50 94 20 - 34.98 12.00 60.59 SmCapFd 30 10.70 Reyn ROC Fd RPM Owensill viOwensC OxfordHit PG&E Cp PMI Grp - RL 28 - S -1.54 02 - Praxair 26 - 25.60 12.96 Polo - 30.03 PolyOne PopeTal- +.25 17.69 17.38 n +1 45 23 Portg|Tel - 5.40 + 68.15, 39 - +04 -04 17.93 Oakwood OcciPet 31.20 Polaris 21.67 - 28.96 24.57 23.58 47.22 50.39 29.22 23.05 40.28 36.98 13.52 16.93 12.76 23.41 20.86 41.90 -.01 13 02 21 - 4.32 +,13 +.08 06 - 14.23 14.05 14.56 22.61 63.55 +.82 -.19 -09 + + - 20.27 28.33 34.97 209.51 07 1.80 18.80 YumBrnds ZaleCp Zimmer n Zweig 21.15 8.60 +.03 21.53 34.60 62.86 40.54 33.00 -:53 58 6 -.55 6.58 6.98 - 2,79 01 - Market Kronos s Kulicke 37.74 13.94 +.51 LTX LamRsch 16.26 +.57 Lamar Adv Lance Lantronx LrgScale LsrSght Lattice LawsnSft.n Layne +.28 42.81 14.99 -.01 95 -.08 1.16 07 -.33 Netegrity 6.94 +.33 Pixar Netflix 15.65 83 -.15 2.75 LexGntc LibteTch LifePtH Ligand B Lincare s LinearTch LivePrsn L90 Inc n 6.02 + •Madden Magma MagnaE ManhAssc n Ma sim McAfee McLeo A McData McDataA MechTch MedDsg Medimun -.76 15 - 14 +1.74 10 +.05 21.21 +.05 2.04 +.17 1.36 -.08 5.00 -.05 11.98 -.36 7.29 09 9.58 +.41 - 13.11 +.86 1.13 -.02 30.33 25.55 +.18 +.24 NewFocus 3.00 NY Cmty S Newport NexellTher 27.29 17.77 +.05 71 NextPrt NikuCp Nordson - Plexus Plumtreen Polycom Polymed PortiSft Powrintg Power-One Powrwav PraecisP -.24 +1.58 21 -.01 Nyfixinc 8.99 +.21 21 68 -1.12 28.09 +.49 5.65 03 14.35 44.46 14.28 -1.34 +1:49 99 02Micro ONI Sys n OReillyA OSI Phrm OakTech OcuirSci OffPaym OhioCas Omni Visn Onvia.cm OnÿxSft 42 - +.28 .60 10 +.21 -.05 - 3.89 +.06 Medarex MediaBay Mediacm MemWks MentGr MrcCmp 8.65 -.26 26 - 25 - -.06 +.15 16.00 s +.03 +.35 Quintiles 3.85 +.16 31.30 27.40 10.50 26.85 13.75 -.58 RF MicD RSA Sec RacingCh RadioOne 98 - -1.50. -1.06 2.96 19.95 -.01 11.86 -.65 RndgEx RatnSft 23 -.01 Rzrfish 3.73 -.13 OpenwwSys 6.09 + 19 OplinkC OptCable OptRobtg Oracle Orbotch OrchdBio. 1.02 +.02 -03 ReadRt RealNwk RedHat Redback 15.05 +.19 Regenm 7.82 +.50 •27.30 +.01 61 1.35 05 + 68 Ortecint 1.59 -.89 15 13.55 +.35 01 OvrindD Overstkn Overture P.-Com' 05 PETCO 85 PF - Mercintr MeritMd s MesaAir MetaSolv Methanx. 33.81 +1 15.71 -1.29 4.51 + 8.83 + MtroOn 17.22 + Micrel Microchp s 20.26 29.56 Mcromse MicSemi 6.57 8 97 44 - +.65 +1 03 15.02 + 07 + 85 49.98 +.56 1.25 +.02 10 37 +.62 3.24 - 12 98 19 4.65 n Chng s PMC PAG Sra 12.80 20 - 21,36 +1.93 13 -.01 24.65 32.90 14.19 -88 +.39 +.67 Schiz 13.00 48 PSS Wrid Paccar s PacSun Paci/Care 7.33 42 Palm PanASI PanAmSat Panera 42:09 -1.47 18.80 +.05 26.10 42 - 1.47 11 - 9.03 21 - 24.81 21 -.99 +.01 PapJohn 62.60 32.93 +.60 3.21 ParmTc 3.71 +.28 +.18 Pathmrk -.50 4.20 PattOntl. -1.44 34 PattUTI PaulSon PayPal n Paychex 21.50 49.15 28.30 2.55 +.00 - 12.90 +.25 -1-10 MultimG 1 - 29 18.40 66 26.75 -1.09 39 - -.53 26 90 30 - 34,47 Remec RentACtr RschMot RestHrd Retek Ribozym RivrstnN RoadwyCp RkMCh s RoslynBs RossStrs Roxio RoyGid Rudolph RuralMeth RyanF s S1 Corp SBA Com SEI Inv 23.56 11.31 ROneD Rambus +.58 SabaSftwr Safeco SanDisk Sangstat Sanmina Sapient ScanSoft SchoolSp Schulmn 04 - 3.13 +.32 7.39 +.10 8.50 10.00 4.72 6.86 25.02. +.05 +.68 QIAGEN 33.08 16.89 1.10 21.40 -1.45 Nvidia 10.10 -1.49 +.09 Nutracti 4.02 -,37 .63 +.74 1.30 , 4.03 +1,25 8.39 8.50 PrimusT -.03 -.26 20.94 PriHlthc 34 15 Tweeter 15.87 40 -.13 US Oncol US Uwrd USA Intr 25.10 18.68 47.45 +1.06 USANA HIt 5.42 +.19 UTStrem SigniSoft 2.22 21.57 27.69 -1.48 8.77 +.01 +.51 UltEict Silcnimg SilcnLab SST 3.01 +.31 24.95 -2.36 SilicVlyB 29.95 Sicnware 4.01 SilvStd g 6.80 SmpixSol SiriusS 04 - 10.48 13.86 17.29 37 - 26.00 15 - 17.00 +.17 +.87 9.56 -. 4.80 UntdNat 20.70 UStatn UtdSurg UtdGibi UniversiAc UniViews VA Sftwr ValTech 36.24 Va/Vis 20.05 9.65 12 24 16.48 15.45 +.06 3.72 +.02 +.15 +.76 -.93 56 - 29.82 -1.08 3.64 +.36 -.07 +.02 +.03 1.99 25.45 -.06 Verisign 9.67 38 +.01 Veritas 22.23 -.33 SpecSite SportsLn Staples 96 -.14 Verity Vertxint 9.52 VertxPh 18.22 VertciNet ViaSat 30 9.28 +.28 +.02 - +.02 -.04 -.75 +.48 +.37 -1.05 -.27 +.13 18 +.02 5.20 16.01 A 3.15 +.01 -86 8.62 59 1.31 -.06 + 34 +.05 +.01 1.99 2.02 19.70 38 +.05 9.50 +.26 27.93 - Varian VarianS Vastera Veecolnst Ventiv 37.62 2 VerintSys n +1.09 5.50 27.76 68 10.62 +1.21 +:10 19 +.02 - +1.50 14 + StarBfft Starbase Starbucks StiDyna Stellent 13.45 16.09 +.40 Stricycle s 5.24 -.08 StwStv StewEnt StorNetwn 17.91 - 49 46 - 39 StriLght +:14 7.11 -27 11.52 +.61 .21 +.01 2.15 StantAdv Sumit Tc SunMicro SupportSft Swift Trn 8.15 -.35 4.86 + 1.98 -.03 24 17 - 7.35 55.07 4.90 15.00 +.55 25 7.90 23.01. 78 17 3:17 04 - 30.40 -.33 10.69 23.08 -.36 - 29 Sycamre Symantc:s SymyxT Synopsy SystCpt THO S TMBR Sh TMP Ww TTM Tch Take Two TalkAmer TaroPhs TechData Techne TecumA 41.00 +.07 14:15 - 2.80 21 24.22 17.85 +.55 Vignette 2.14 Visage VionPh n 5.20 50 -02 Visionics 9,74 +.01 VitalWks 8.55 - 5.20 33.79 16.45 + 14 13 - 5.94 +.21 Vitesse 5.03 +.13 Vitria *1.07 -02 Vivus VociTec 6.49 -.26 1.18 +.01 26 18.88 6.72 11. 3.09 +.08 19.99 -51 3.30 + +.79 15.05 49.83 14.55 32.29 14.05 25.91 -1.08 6.58 -.07 26.20 +1.10 Tekelec TeleTech 10.19 Tellabs 9.60 71 - +.01 +.05 45 03 +.84 51 - 4.12 17 82 - +.16 - 88 76 - 05 - 10.99 -.85 1.39 +.20 - 3.64 7.00 85 1.66 27.25 40.36 29.75 45.22 16.80 31.75 01 33.90 11.04 + 26 41 - Tellium 19 + 1.38 04 - 42 +.01 WashFed .WsteCnn WtchGrd 08 +.05 6.01 - +.45 9.30 +.37 XOMA +.10 +.18 ZymoGen +.02 54 27 28 +1,33 - 2.75 3.79 +.17 37 - -1.00 6.41 +.11 28.00 +.18 - 2.26 -.39 1.45 2.55 7.98 17 --.32 3.76 +.69 5.38 Tele 58 22.13 49.25 +.07 5.38 TiVoinc n 36 + 83 + +1.18 21.41 TW 73 - 1.04 TcktmsB 31 3.50 7.59 TibcoSit 42 9.40 38.19 18.15 17.39 19 +.61 32.19 +.17 + 41 Xilinx +.22 12 41 4.02 15 27 Xicor - -1.26 -.11 14.08 66.44 -63 + 01 14.10 1.60 03 - 551 5.06 WebEx n webMeth Websense WbstFn Werners WstMar WWireiss WetSeals WholeFd WindAvr Wintrust s WireOne WorldCom WridMCI XM Sat 8.00 +.13 2.75 26.27 32.01 1.35 ZionBcp Zorans - +.13 - +.32 WaveSys WebMD TenFoldn Terayon TerraNtwk (TetraTos Teva Thinkpath Thoratc 3Com 18.10 +.05 + 37 15 - 15 Telikinc 10.31 78 2.03 +.77 - -01 1.93 22.70 2.05 11 - - 6.67 31.49 13.63 19.84 8.70 Southtrst -.05 -.08 16.07 1.10 +.05 +1.14 +1.27 15.39 76 - Sinclair 2.40 22.00 5.95 21.95 21.59 +1:06 -1.18 SkyWest SmrtForce SmurfStne SomeraC SonicCps SonicSol Sonicblue SncWall SonusNet SndVw Tc n 32.44 13.10 SiebelSys SigmAl +.07 14.62 12,55 45.50 +.23 +.23 1.20 35.23 49 3.25 +.87 16.96 priceline n 17 8.60 +1.11 10.50 Sicor 34.20 -06 - 07 94 30.44 +.54 +1.49 14 14.00 -2.32 8.79 3.33 - n 07. - +.03 76 -02 4.45 35.05 22.45 10.32 40.04 4.39 QLT Qlogic Quadrind Qualcom QuestSitw 7 26.36 4.54 - -.10 +.67 PriceTR -.75 - 17.15 +.01 - 61 35.69 13.66 41.50 24.50 -.02 27.14 -04 Novlus Noven NuanceC Num Tech - 27 7.45 1.57 11.90 35.07 27.34 49.73 15.18 TriQuint n Novell Nor Trst +.68 20.07 +.05 8.43 SecComp PrecSit 60 4.50 Tripos 1.60 SeeBynd n Semtech Sento€p Sepracor SerenaSft Serolog ShirePh ShufMsts +.40 n -01 -1.85 TriPathl SeaChng 74 MedalFin s -.02 2.21 44.83 +.92 3.07 +1.05 34 - + MovieGal s 2.49 - 8.65 MiliPhar MillerHer Milcmin MityEnt Molex 10.90 Trimeris -.01 25.82 n -1.08 +.00 -.63 1.29 Netmng NetroCp NtScreen n NetwkAp NtwrEng Neurcrine NwCntF. - 10.03 .10 Scios Scitex 32.00 NwstAiri Nvt/Wris 43 + 21.83 15.15 16.63 16.99 n 5 n 67 33.83 109.99 Topps TrackData Tmskry Tmsmeta Scient 20.34 23.01 ProgSoft 13.48 ProtDsgs 10.99 ProvFnGp 27.06 ProvHiths 24.93 Proxim A 2.93 -0-R-S-T- -.01 10.63 27.24 n Manugist Marconi Martek MarvellT n MatrixO MaxEr 01 +.17 78 n. -:03 PinnSyst LexarMd Lumenis MCSi Inc MGI Phr MIM Cp MKS Inst MRV Cm Macrmdia -.05 30 Photrin 16 -.01 LneSStk LkSmart 35 PetsMart PhrmPdt Phmcyc Photon +.88 - 37.35 16.49 29.17 37.01 +.69 Pernigo +.05 - 4.15 -.16 12.47 23.32 63 20.34 1 -.56 NetBank NetiQ + 85 80 6.20 PenNGam PeoplePC Peoplesoft Peregrine Peregme PerFood 91 +.70 +.21 4.06 -.30 11.51 +.22 6.28 6.69 - NeonCom NeoPharm 10.45 10 Lmn Tree Legato Level3 Level 8 -.26 24.00 16.70 07 03 - 1 16.00 NCO Grp® NPS Phm -01 - 10.00 +.01 5.73 NaProBio Natinst NtWnLt NatrSun NeoRx Neo Thera 14 n 20.17 -N-O-P. NABI Bio NBTY 07 - LeapWr Leam2 MyriadGn -.08 22.28 Monolithn 01 4.39 -.25 10 + -.11 7.11 MolexA Mondavi 21 09 +.19 29.44 26.74 11.58 + 7.39. 6.77 + + -.08 - -.19 + +.24 8.50 37.59 31.10 33.89 -1.28 -.36 4.70 MetLife •MillCell 20 +.48 - n MexFd MichStrS MicronT MidAtlan Midas MidwGm. Milacron MillenChm. -1.12 4.94 15.64 32 85 10.85 38.63 119.25 NWstnCp 17.64 NovaChem 24.71 Novartis 41.83 NovaStr 26.65 NovoNdk 31.99 09 NSTAR 46.94 NuSkin 11.96 Nucor 66.96 NCADVA 14.35 NuvDivA 14:88 15,13. NvIMO. 46.00 MerL pfD MerL pfE ML.BLS 08 + - 26 56 -.14 25.62 26.15 19.59 49.46 34.09 35.89 31.56 NokiaCp Nomura n Noranda n Nordstr NorflkSo Nortek NorteiNw NoFrkBc NoestUt NoBordr NortrpG 39 52 21.90 1.72 MLSP02 -1.15 + - 77 9.45 MerrillLyn Micrösft Micro Str Microtne 03 + 26 10.00 Merck MercGn Meredith .MendGld MeridRes MeriStHsp Meritages s 4.46 -02 + +.20 + KanaSitrs KellySA KnghtTrd KnightTrs 1.69 +.27 8.04 -1.75 +.06 - 16.43 16.50 26.20 7.89 -J-K-L-M 11 47 26.76 JD Edwr JDASoft JDS Uniph JackHenry: JkksPac 24 +.06 +.37 25 - Itron +.06 9.50 11 - IsieCapri -.02 +.36 +.01 45 8.60 Isis +.84 +.01 -04 +1.00 70 41 +.01 43.00 74.00 21.23 33.55 InvFnSv Invitrogn, 7.01 15.75 20.05 12.75 16.98 11 15 15 InVision 4.30 GumTch 05 34 22 23.56 - 09 Siemens SierraHS SierrPac SilcnGph SimonProp Simon pfB SixFlags NPlanExl NY Times NewellRub NewfExp NobleEngy 96 - - MayDS Macrvsn. 2.60 +.15 -.37 1.40 Gymbree HNC Soft HPL Tch n HainCelest | Hndsprg +.41 10.25 23.95 Intuit GoodGy 09 4.06 IntVceBr Intrwoven. -1.76. 14 - .83- 6.60 11:35 IntertrstT +.90 - +.02 32 -,05 8.64 -.96 -1.64 08 + -1.01 5.48 18.00 19.62 24.79 27.50 11.69 IntmetC InterMune IntrNAP. ItrtCap IntntSec -.98 4.67 - - 6.66 + Gibespan GloboCabo +.93 45 29.19 17.44 Intriiant - -.56 -1.21 22.06 - Globlind 13 8.44 Intgph Interland 1.46 - 25 - Intrface +.14 +.20 - 70 - 3.72 27 -.39 -2.43 15.41 +.54 18.15 23.70 15 7.23 n 79 Fratr Air +.75 + Instinet IntaDv "FuelCell s -1.00 63 - 8.95 1.52 InterDig -.05 -01 + 6.80 +.25 Intel +.30 +.04 -.51 -1.70 -1.66 Insight +.38 +1.28 -.06 +.10 14.17 26:32 +.13 9.89 10.43 -G-H-1GSI Cmmrc 13.80 Galyansn 19.99 Gemstar 9.11 GeneL Tc 1.93 GMagic .12 GenesMer 15.06 6.29 Genta. Gentex 29.04 6.80 Genuityrs 30.43 Genzyme Gettylm 32.83 GileadScis 34.35 .14 +.42 20.70 31.22 IntgCirc 20 6.31 +.31 -.05 -.78 - - 34.30 15.63 +.07 46 - Fonar Foundry Fredss FreeMkt +.02 + - +.27 37.13 26.76 63.96 15.04 14.47 33 + -.98 FinLine 01 4.15 4.10 Finisar 9.04 25.87 48.59 15.47 26.61 19.66 20.83 9.70 2.10 FileNet +.08 8.75 InsghtCon +.09 1.98 6.99 +.12 +.17 - InfoRes InhaleTh Inktorni +.73 44 + Informat -1.46 9.45 +.06 +.91 +.34 7.55 53.95 11.37 -.41 +.02 72.03 38.60 ExpScrpts ExtNetw +.19 +.02 1.05 Explor +.03 6.66 13.16 -.60 -.12 38.10 -.00 19.20 3.23 4.09 19 26.93 12.25 38.25 21.58 14.14 2:72 6.63 1.22 2.88 12.96 39.00 38.49 7.75 17.01 43.19 33.83 20.00 5.59 1.07 55.15 3.42 15.80 15.07 1.12 -1.04 12.08 48.98 17.98 19.03 ICOS ICU Med s IDEC Ph Equinix +.10 29.14 Maytag McClatchy McCorm's McDerl McDnids McGrH McKesson Mabkins. National -.61 +.22 +.07 -.75 - 19' - -.70 +.64 Enzon EonLabs n E.piphany +.13 -31 -.03 A -1.89 Siderca +.01 2.65 NewsCp 33 - +.58 PlainsRsc Plantron Playt.Pd PlumCrk PogoPd -2.28 - - 40.99 26.20 NewAm NiSource Nicor NikeB 99 Centss NippnTT - +,12 -1 05 35 Travir32n Tredgar Trenwick - 19.60 13.59 37.60 18.94 41.11 NewsCorp +1.57 45.00- 32 10 15 -1 30 02 PlacerD 29 70 + 30.60 Plains 08 10 24 - 16.26 PittBrk NeimM NetwkAsc NeubBers NewmtM NwpkRs 81 56.00 MettlerT -.39 17 -.10 - +.29 5.02 MensWear -1.50 13.09 12.77 25.93 15.95 +.31 -2.08 5.25 -.61 21. - 10.21 -.94 45 PitnyBw 14 61 • 8.90 Sherwin ShopKo Shurgard 20 23 03 + 03 +.09 rs -.38 - Entegris - 53 - 8.20 MeadWv +.42 -.36 -.26 - 9.56 MediaGen MedStaffn Medicis Medtrnic MellonFnc +.16 .10 -.57 + 43.10 29.54 15 3.57 -,53 +.02 PioNtri - 4.28 ShellTr 41. 17 86 30 -08 + 10.85 52 ToyRU ToyRU un TrammilC Transocn TrGasSur - +.14 9.31 Twr Auto Toyota 32 + 08 - 33.30 A 11.59 39.78 04 11 + 19 30 + 14.03 Navistar -.95 84.73 56.52 35.15 -.07 i2 Tech -.03 5.80 +.24 11.75 34.78 62.06 20.56 43.55 29.25 24.01 29.62 62.05 29.81 37.81 25.28 40.07 -.69 -.03 9.26 -1.07 -.14 Mandalay Manitow ManorCare Manpwl MfrsSvcs Manulit g Marathon MarineMx Markel MarintA *MarshMcL Marshils MStewrt 14.31 Emulex EnchBiot EndoPhrm Endocre +.02 +.08 -01 9.40 5.50 +.92 14.65 16 15 MgHiYP 28.45 49.16 -.61 +.29 +.52 02 - 61.94 43:52 35.76 53.35 25.34 59.02 50.61 15.92 32.74 16.35 63:49 Macerich MackCali Magellan Magnal g MahanaT n MailWell MartMM +1.39 +1.35 MMT MarvelEnt Masco MasseyEn Mastec Matsush 20 28.93 33 - MIN +.15 30.19 ElizArden EmbarTc Emcore 13.19 64.28 29.00 16.38 13.40 39 -.12 - MBNA MCS Sft MDC MDU MCR MGF -.14 - EmmisC 85 ElecBtq EFIL 05 58 44 - -3.10 25.00 n 01 + 8.71 . - LockhdM Loews LondnPac LoneStTch LongDrg LongvF LoralSp LaPac Lowes s mmO2 MPS Grp MSC Ind McDrrd HlywdE HlywdMda Hologic HomeStore HrznOff Hot Topics/ Htl.com HumGen. HuntJB HuntBnk HyperSolu 22 Documntm 38.99 22.35 -.95 +.95 1.99 40.41 1.05 14.90 D-E-F1.49 2.82 3.46 DSL.net DSP Gp Danka decdGenet DelanoT DeliCptr Dendrite Dentsplys DigeneCp Dginsght DigLght DigRiver Dgt/Thnk DitechCo DirTree DoralFin DbleCick 51.80 Herley s -.08 26.20 Elctrgis 2.40 - Cott Cp Crayinc CredSys Cree Inc CritPath CrssCtryn +.62 13.25 ElectSci -.05 -.95 .96 Headwatrs HelenTr HSchein +.75 +.55 .64 32.24 $38.92• 18.00 3.82 18.30 11.62 1.30 35.99 9.72 5.35 13.78 21.39 7.00 -.06 4.30 -.17. +.47 +.15 .84 24.45 14.14 EdgrOni EdsnSch @Funds -.43 10:35 29.06 6.06 6.97 24.05 12.61 32.65 16.67 Conexnt 5.85 Eclipsys - -.31 28.16 26.82 EchoStar +.18 +.16 +.22 26.50 -,89 10.40 48.49 +.24 +3.81 .71 ComOne CompsBc 34.02 CptNwk 9.01 Compuwre 7.54 34.37. +.20 5.49 26.90 44.70 50.67 10.16 16.08 10.26 16.72 22.43 44.38 23.65 28.65 22.19 28.00 56.75 LizClaib s MISchott +.44 17.20 45.53 46.74 35.13 55.80 KB Home +1.06 11 34.97 17 +.06 6.32 JpnSmCap +.12 17 1.79 -.09 -.33 21.55 32.03 36.19 02 - LaBrnch LafargeNA LandAmer Landrys LandsE LearCorp LeeEnt LeggMas LeggPlat LehmBr Lennar Lennox LeucNati LexCrpP Lexmark LbtyASE LibtyMA LibtProp MGM Mr 7.95 25.67. pf +.18 +.79 27 30 22 n. MGIC 25.88 18.00 17.15 14.02 21.00 12.57 14 + 17 52 Ry +.14 - 24.68 30.65 19.50 23.04 -J-K-L-M- - - 11.54 LIN TV -.72 -.05 - 16 36 51.63 M&T Bk MBIA -.24 -.60 34.00 60.62 42.59 45.55 32.40 26.80 12.98 17.75 36.29 33:00 IntstBak 89 1 -. +1.20 Interpublic - 15.68 +.05 - +.11 86 70 Lyondell -1.70 70 29 - 19.15 39 2.00 IntRect 03 • 45 5.65 -.02 4.14 77 - - - 13.85 12.88 14.32 13.46 13.75 89.75 Mykrolis n 12.03 Mylan 30.11 -N-O-P. NCR Cp 36.32 NDC Hith 30.64 NL Ind 17.20 s' NTTDoCo 26.25 Nashua 7.00 NtAust 103.12 Nat/City 32.23 NCmceFin 26.92 NatFGas s 22.62 NatGnd 36.15 NatOilwi 24.15 NtSemi 30.40 NtSvindrs 8.78 NatwFS 43.60 •NatHP 18.45 Nautilus s 33.99 6.57 NavigCons + -.39 27.70 43 57 -.51 79.31 +.09 42.19 32.65 25.07 26.40 -.07 IBM IntFlav IntGame IntPap -.08 Mueller MunienhFd MunihCA MunihFL Munins2 Munyidins MunyNY! MunyOity Murpo + 14.85 5.97 14 27 23.30 - + 76 72 - 45 8.99 26 65 24 02 B - 9.31 +.03 -1.23 33 8.55 32 65 + +.27 +1 9.06 31.90 64:34 23 - MS India MS gvt Motorola + 3.13 IntegES -G-H-1- +.75. 6.63 -.02 GATX 31.57 GabellET 11.30 GabUtilrt .24 GabiRsd 30.34 Gallaghr 34.30 Gallaher 37.14 GameStp n 23.43 Gannett 76.68 Gap 14.55 Gartner 11.15 GartnrB 11.01 Gateway 5.03 GenCorp 14.32 Genentech 34.39 GAinv 28.83 GnCable 9.86 GenDyn 99.66 GenElec 30.05 GnGrth 48.18 GenMills 44.65 GnMotr 59.45 GM H 13.90 GM db32A n 26.83 GM db32B n 27.61 GM nt41 n 25.08 GM nt51 n 25.24 GM nt52 n° 24.95 Gensco 23.30 GenuPrt 35.74 GaGulf 21.25 GaPacif 25.87 GerbChw 6.81 GerbSc 4.25 GettyRity 18.00 Gillette 35.17 Glamis 9.75 +.08. 61 19.25 -.50 03 58 15.15 34.33 -1.41 +.01 37 64 27 Lubys Lucent 35.24 - MSEmMkt 10 40 Luxottica +56 -1.21 14.66 22.65 45.80 16.73 34 - - 29.03 18.75 23.45 02 -06 - 55 PimcoCpl n PimcoStrat PinnciEnt PinWst 32:53 14.25 43.45 19 - +.03- 34.68 + 10 53 35.08 26 31 48.00 41 21 - - Pier 1 PilgPr MONYGp 10 + -1.40 -81 Moodys MoogA: Moore MorgStan MS Asia MS EMD 70 - 56 97 26 Lubrizol 42 + 13 +.72 9.05 62.72 24.06 17 + +.05 - 31 67 s 34 + 15 +.15 LithiaMot -1.38 +.12 8:73 n 28.95 38.85 26:00 - 15.45 17.05 ShawGp 17 37 25 47 + FurnBrds -.12 10 MonacoC Monsnto KrspKrm Kroger L-3 Coms 05 FrontrOil +.24 59 Mohawk 58 + LincNat Linens +.07 -.27 +,35 +.61 14.84 • - +06 13 20 Limited 23 12.00 29.83 49.20 67.15 33.60 36.75 Infineon -.75. 47.38 51.22 19.89 20.75 4.49 23.94 9.63 20.21 44 + - LillyEli +.31 +.22 -.59 +.19 CienaCp CIMA Lb CinnFin Cintas 22 - 9.30 +.08 5.35 24.07 18.41 BE Aero BEA Sys BallardPw BnkMut! Banknorth Barra BassettF BedBath BellCdag BioRef Biogen BioMarin Biomets •Activisn 6.60 20.75 -A3.23 ADC Tel +1.31 17.25. *AtiCstAir 21 -.96 6.67 +.04 +.10 23 - 25.34. Idacorp IDEX IkonOffSol ITW 91 -1 12 +.04 9.47 Bk -.15 -.39 -1 34 39:00 10.73 14.99 Phrm Corp CpB.n -1.30 - 18 + 6.02 -.09 +.41 -42 -.96 7.06 Hyprom HyprnTR -.23 44 + -2.60 45 29.90 + -.05 24.00 11.47 40.10 35.40 27.79 21.41 36.34 19.70 23.40 35.50 11.37 50.69 28.65 35.77 30.45 -.32 +.02 -1.47 HispBrd -1.06 17 87 8.85 -.20 HorMan Hormel +.41 PhnxCos n PiedNG 47.25 25.49 39.81 31.79 -1.04 HughSup HugotnR +.06 LabCps 27 13.52 Huffy 8.20 SenHgh SenHous Sensient SeronoSA SvceCp Svemstr 7-Eleven ShawC g +.03 Hilton. +.14 -.50 7.50 27 +.10 55 97 -31 27.35 39.05 58.44 25 -.09 PhilPet. 26.60 +:03 - -1.05 +.04 LaZBoy LaQuinta LabrRdy 7.14 3.96 HOSpPT 1.40 + -.60 4.24 n HostMarr Houshint HovnanEnt HubbelB HudsonUtd MissChm MitsuTkyo MobileTel 11.00 +:48 14.87 44:44 42.40 28.08 20.36 30.17 27.68 14.12 25.70 HomeDp HmePrp -.35 -.26 54 16 LSI Log +.25 5.30 +.05 29.39 +.08 11 39.89 36.14 12.36 25.00 64.40 18.97 19.87 +.03 PhilipsEl LNR Pr - Hon Ind Honda s +.12 +.28 10.74 41.57 LLE 28 12.00 14.00 Hollinger +.15 33.61 18.63 19.60 29.05 29.80 33.65 21.53 77.15 15.45 34.81 32.41 38.25 55.12 28.76 34.08 29.93 19.91 34.24 24.90 10.10 20.79 37.0430.55 35.97 15.09 23.10 16.92 58.54 25.01 25.19 70.80 28.25 52.80 31.00 - 12.75 HewlettP Hibern HilncoOp HiYdPI HighwdP HibRog s Hillenbd +.10 09 +.85 32.94 51.66 51.95 43.02 37.47 37.35 21.52 63.61 Hershey +.18 16 17* - HrstArT HeclaM Heinz HelmPayn Herculs -.12 59 NASDAQ Name 62 - 8.51 Hithsth -.27 + 30.15 17.92 17.34 HealthNet 63.80 FMCG FMCG ptA -.74 32.50 54.61 DukeEgy Duke equn Duke coun DukeRity DunBrad Duq32 n Dycom Kraft n -1.50 +.06 +.05 DowChm Downs DuaneR Ducomun 02 -.63 -,56 16.53 23.75 DmRes04 55 KnightR KogerEq Kohls Konover Kookmin n KoreaElc Korea KornFer 88 6.82 64.10 -.65 -1,01 70 85 - 45.70 10.23 14.62 19.28 44.52 DomRes +.16 32.40 20.32 50.84 22.99 13.40 27.12 29.25 17.24 16.00 40.56 50.19 48 - 31.51. DollarG FranceTel FrankRes FredMac FredM pfF FredM pfR - +.14 +.44 99 16.16 25 21 - IntoHold IngerRd IngrmM Innkeepr InputOut IntegDef n Dollar Th -.07 +.09 Fox Ent -.50 -,04 19.70 31.93 38.68 29.78 Dillards FortuneBr FosterWh 4KidsEnt FourSH g -.07 -1.73 -1.30 -1.15 ForestOil -1.60 47 DiaOffs Diebold FordM FordC ptS FordCr31n FordCr32n ForestLb -1.40 DiagPd s Dial FootLockr Footstar +.29 Diageo® -1.00 -.28 Fluor -.02 +.12 s pfL FleetEn Flemng FlaRocks Flowserv -.26 10.56 22.98 50.00 -56 +.04 FlagstrB 44 - • FishrSci 26.44 37.75 -.80 +.07 FedSigni - -.43 43.90 55.20 FairchidS Fairmntgn FamDir FanniMae FedExCp Feddersn FedAgric FedRity -.40 + 38.35 13.19 48:00 25.74 HitcrRty -.99 -1.16 - - -.04 - n Fairchild -.27 9.20 . HitMgt 60.00 -.65 .3.27 -.57 HithCr -.29 FPL Gp FPL un di 10 -.36 41.10 +.45 18 + 17.65 - -.70 FEMSA - 06 + + 16.70 -,05 +.50 EspirSan EsteeLdr Esterline 01 + 8.90 36.25 18.96 36:33 60.51 -.45 26.00 53.75 46.95 +.65 - n -.25 Cnvrgys Cummins CypSem +.15 EqScRMG +.08 -1.54 Cytec® +.34 n 11 - 62 Harsco HarteHnks HartidFn HarvNRes Hasbro HawEl HithCP 19.51 Culp -.95 s EqtR pfG EqScCVC 25 13.43 33.22 10.03 Kirby 14.64. Harris - CtlAir B +.02 -1.06 +.43 ExtStayA ExxonM s FBR Asset CwnPac +.08 +.05 ExprsJet CullenFr -.01 -05 -1.10 -81 Cryolife +.21 16 7.90 -2.09 23.10 17.72 26.44 34.60 27.15 14.10 33.70 15.05 31.00 +.48 +.37 +.14 -.85 -.51 Exeion +.31 +.58 +.07 Eqtylnn +.49 22 01 HancFab HancBT Handim HangrOrth Hanover Harlnd HarleyD Harman HarrahE 4.58 +.27 +.36 +.31 -:01 24 21.40 38.33 27.40 46.25 103.56 CKE Rst +.06 -.45 +.29 0 +:70 -C- C&D Tch CBL Asc CDI -.97 +.14 -1.42 Hallibtn -.08 CoxCom CoxCm29 -1.18 -.68 23.77 43.09 19.00 29.20 29.75 -.30 3.44 HSBC Haemon 15 EverestRe EvgrnRes -.96 BriRsc -.02 +.36 -1.06 +.13 -.19 32 - +.32 -2.25 -.23 +.23 -.64 +.22 3.08 9.50 -.47 +.24 9.60 26.10 41.78 40.09 25.52 19.99 64.50 46.88 19.20 72.85 -.90 -3.76 24.48 32.50 38.20 32.91 28.65 29.08 20.43 33.40 78.05 25.45 25.41 34.05 10.04 30.10 22.10 28.00 39.99 34.45 80.48 43.00 26.96 -.28 19.96 58.39 41.26 26.55 50.10 12.86 HRPT. Prp +.14 EthanAl CoopCo. Cooper CooprTr Coors B Copel CoreLab CornPdts CorneliCos CornerRit Corning CpHYll CorpOtP CorrecCp rs CorusGr. CntwCrd CousPrp Covance Coventry -.04 -.15 +.15 CoopCam 05 - 51.44 In - +:06 +.07 -.01 -42 HCC +.05 7.65 +.61 62.57 15 -.04 2.65 +.09 +.49 +.15 - +.60 +.07 -1.00 +.18 -.70 26 - -.08 47 - +.13 +.15 3.77 07 - -.02 - 24.84 26.00 +43.00 -.52 +.16 CompSci ComstkRs ConAgra ConeMI Conectiv Conoco Conseco Consc pfV ConsolEgy ConEd ConsGph ConstellAs ConstellEn 4.59 57.83 74600.00 +600.00 -.13 24.36 10.15 18.24 20.24 22.41 36.46 13.15 15.96 21.81 34.15 22.99 14.33 27.07 27.45 28.50 25.17 CVRD CVRD CompAs -61 3.50 24.59 25.33 15.93 AutoZone AvalonBay -.32 23:81 47.65 5.65 +.13 AsiaTigr AstoriaFs AstraZen AtchCst AtlasAir 7.70 -.48 -1.42 +.31 AsburyA EnzoBio EottEng Equitaxs EqtResc -2.06 Belo 3.20 ArmstHld ArrowEl ArvMerit -.27 +.13 72.70 48.77 g ApogentT. Applica App/Bio Apidindl Apria Aptargp Aquila Aquila pfW Aracruz Arbitron ArchCoal. CmcFdl CmcINL ComScop CmtyHit 58.90 Bemis BenchEl +.47 Enterasys Entercm Entergy EntPrPtwi EnterPT Entravisn -.43 -.06 52 - -.18 -.30 -.57 15.13 25 15.17 26.25 26.63 23.02 17.35 30.25 13.78 6.85 30.12 1.68 51.85 43.11 21.65 22.95 15.14 17.09 4.96 26.51 35.64 ENSCO -2.20 -.01 -.46 53.97 -.08 4.26 9.86 - +.11 +.08 44.50 27.73 15.25 13.55 28.43 29.76 29.20 16.88 47.40 15 BearSt 2484.00 +.06 CmcBNJs 53 26 KimbCik Kimco s KindME S KindMorg KindMM KingPhs 11.30 - .75 EgyEast Enerpis g Eng|Cp EnisBu EnPron -.53 BeazrHm BeckCoul BectDck BerkHaA BerkHB BestBuy s 2.09 15.95 15.25 +.01 44.05 29.99 Energizer. 15.38 35.94 62.93 20.85 15.00 48.53 22.01 16.02 -.47 47 ColBgp ColonPT Comerica ComfrtS +.57 8.53 Anteon Anthem Anthem un AnthCap Aon Corp Apache -.82 25.00 32.70 Apex Annaly AnnuityLi 20.90 BellSouth Aptinv . CocaCE CCFemsa - -.04 17.02 s -.60 19.38 25.49 17.19 43.42 33.75 22.57 76.25 70.70 36.95 43.60 21.86 49.88 35.99 33.35 50.97 27.25 27.25 19.88 17.00 21.70 69.30 85.80 13.15 31.62 54.40 46.68 AnnTayl 23.40 CobaltCp 5.25 Alstom Anixter. Cstl ofT -32 - 33 -120 +.05 28.48 34.65 11.04 34.08 34.85 54.20 30:06 - KilroyR 97.91 -2.28 -.05 25.01 6.35 13 24 + -.16 +.43 +.02 8.30 EnbridgeE EnCana gn Encompss Endesa Energen 77 - 35 + Mirant p/A 07 94 69 + 9.14 Clorox Coach -.17 -.82 - 36 Md- KeyEng Keycorp KeySpan KeysProp -2.13 -.18 31.73 Key3 77 01 38.15 40.50 25.65 27.69 45.64 47.86 52.27 75 - 17.12 CIvCIf BauschL Baxter. BayView BayerAG n +.01 -1 Group1 GTelevsa Gtech WI GuangRy Gucci Guidant GulfindoR HCA Inc +.13 -1.81 + Griffon 15 21.70 39.40 74.40 35.29 30 44 -.10 09 BopSouth BankOne Bk of Am BkAm pfV BkHawaii BkNY BRAtIA Banta Barclays -.25 25 - +.35 +.06 8.65 PhilMor PhilLD 57.72 Mirant 10 - Kellwood KemetCp Kennmtl KenCole KerrMc 48 - 60 37.70 69.79 73.80 29.63 20.57 251 41.70 +.49 +.01 9.30 EElChile 22.12 14 07 11 22.77 49.66 25.06 25.21 +1.50 MillsCp 02 - - 22.16 24.90 -.43 BarrickG Kellogg GtAtPo GtLkCh GILkRE GtPlainEn GreenptFn Citigp pfZ rs 21 56 42 - -.33 31 59 37 14.00. -.89 63.88 +1.90 36 20 31 + -1 • •Graco +2.10 39 GrayCmB - CollAik - 31 -05 52.77 19.85 29 +.08 72 KV -.22 16.99 - +.20 +.01 12 +.35 •41.98 Coeur CohStAdl CohStQIR n ColgPal: -.13 74 9.00 ClairesStr 21 -,71 23 51.50 -.77 -.60 - -1.81 KT Corp 20 13.28 9 04 - 410 PhA KanPipLP KC South Kaydon 35.10 + 04 1 KPN •04 + GlobalSFe GoldFLtd Golderpgs GoldStBc. GoldWF GoldmanS. Goodrich GoodyearviGrace 51 254 mart KvI • + 15.47. GlobPwr +.06 + 25.85 -.25 -.24 19.98 EDS EDS pff -1.01 - 95 -.29 01 - Elcor 33.64 18.25 +.03 -1.04 08 - Elan Citigrp Citigp pfV KCSEn 40 - +.34 33.20 24.85 -.80 72 +.35 33 52.01 40.72 22.29 -.10 -.09 Berkley EIPasEpt ElPasEPt - 9.03 BarNbl BarrLab ElPasoCp 17 GlaxoSKin GlenRTGlimchRt GlobHi GlobPart GlobPay GrafTech Graingr GraniteC GrantPrde® BooSnCH Bard EDO EdwL/Sci Edwards. - 13 - -.68 +.30 -.03 +.27 Edisonint Glatfelter +.27 +.03 74.70 39.82 45.47 31.54 77.63 33.80 46.39 18.72 27.06 23.25 38.07 24.05 37.40 CitzComm CityNC -.98 +1.48 +.06 +.27 7.42 35.57 57.75 22.06 24.62 EastChm EKodak Eaton EatnVan Ecolab 4.70 +.01 53.84 46.25 EBrasAero 22.73 Embrati 1.67 EMinco2 13.76 EmrsnEl 57.31 EmpDist 20.25 +.86 -1.75 Alpharma Anheusr +.06 43 +.21 Bik2008 BikMulTn BikStrTT BlockHRs Blockbstr BlueChp Bluegreen Alltel un Anglogid - 37.59 11.56 33.42 37.00 12.06 35.12 16.98 Alltel Amerigas AmerisBrg Ameron Ametek Amphenol AmSouth Anadrk AnalogDev 14 37.20 28.89 36.09 21.36 14.10 10.49 26.80 99.26 21.42 24.59 27.60 10.96 47.07 37.85 51.58 51.35 17.45 11.68 Americdt 04 +.49 21.65 34.29 AmBev AmbacF Amdocs AmerUs AmHes Ameren Ameren un AmrFMI AMovilL AmWest AmAxle AEP AmExp AFnciGp AGreet AmintGp AIPC AMedSec AmStd AmTower AmWtr - Belden 26.21 24.48 31.36 52.00 Albemar 68 -.15 Alamosa AlskAir Albnyln 43 -.03 g n 54 +.03 -.66 16.00 24.90 +.05 -.13 28.68 46 21.31 59:50 -.38 72:95 -1.53 -.74 34.05 ClaytnH ClearChan - -.36 9.13 Chiquita s ChoiceH ChoicePt Chubb ChurDwt CIBER CINergy CINergypft CirCtyCC CirCCar 52 3.01 Agrium Ahold -.47 15 3.10 n AimSRE +.23 4.11 AffMgrs Agere AgereB +.70 10.99 Aeropstin Aetna AffCmpS +.42 -.09 +.10 Chitteridn - Baldor 15.04 15.62 n - 16.82 49.93 12.79 40.02 35.50 24.04 39.30 21.40 11.95 ChinaFd ChinaMble ChinaUni ChitCapn - 1.20 PLC -.68 44.67 12.02 33.73 35.75 41.37 Whis -.89 25.20 Aegon EOG Res - Svc -1.39 7.73 n ENI -.02 24 BMC BMC Sft 10.71- 34.45 +.26 -.04 BP +.04 18.20 20 13.08 -.10 +.04 22.44 ActPerf Acuityn AdamsEx Adminsti 37 ChileTel 1,62 +.10 -.32 AckGrp Chicoss +.45 18.77 -.32 38.56 12.25 22.70 g 86.80 -.42 36.91 BJs 13 - EMC Cp EMCOR -1.61 8.80 5.10 6.05 2.07 7.15 DynexCap ETrade EEX Cp +.28 BBVABFm BJ +.20 -.07 BCE gs BHP Bill s BISYS S +.03 +.09 30.70 26.49 7.18 +.23 43.91 Dynegy +.29 30.50 12.75 ChevnTex + •B- BASF BB&T Cp +1.15 •17.20 Accentre n 50 14.15 22.00 51.95 19.00 98 5.65 AberFitc 17 - - -1.74 4.57 n 9.26 - 8.15 n Abitibi 27 Avnet Avon +.13 49 - Avista 11.15 • 63.41 Aviah -A- AAR ABN Amro ABN pfB ACE Ltd ACE pfl ACM Inco ACM MI AES Cp AES piC AFLAC AGCO AGL Res AK Steel -AMB Pr AMLI Rs AMN Hit AMR AOL TW ASA Ltd AT&Ts ATT N28 ATT D28 ATT Wris AU Opt AVX Cp AXA AbbeyN pfB AbtLab ChateauC Checkpnt ChelseaP s Chspk ChesEng Aventis Price Xybmaut Yahoo YellowCp 16.00 26.67 Zila 2.06 53.65 22.10 +.32 - n 8.95 35 71 - 37 -,55 |
