The Hays Daily News from Hays, Kansas on September 15, 2002 · Page 29
Get access to this page with a Free Trial

The Hays Daily News from Hays, Kansas · Page 29

Publication:
Location:
Hays, Kansas
Issue Date:
Sunday, September 15, 2002
Page:
Page 29
Start Free Trial
Cancel

SUNDAY SEPTEMBER 15,2002 WEEKLY STOCKS THE HAYS DAILY NEWS • C10 NEW Name Last Chg Wkly ^^^|^^^£S*j^^^^| ACE Lid 33.52+2.43-1650 AESCp 3.16 +.40-80.70 AFLAC 30.10 +.65+22.60 AGCO 21.06+1.94+3350 AK Steel 9.30 +.14-18.30 AMNHItn 21.40 +.40-21.90 AMR 0736 -2.08-67.00 AOLTW 12.89 -.24-59.80 AT8T 12.72 +.52-29.90 ATTWrls 5.19 +.54-6350 AbtLab 37.62 +.12-32.50 AberFite 23.80 +.81-10.30 Accenlure 1575 -.25-41.50 AMD 7.21 -.83-54.50 Aetna 39.25-2.40+19.00 AlfCmpS 546.55+1.42-12.30 Agere d129 -07-77.30 AgereBn dt.33 -.02-68.70 Agilent 14.98 +.63-47.50 Agntog 16.66 +.83+68.80 AirProd 45.44 +.06-3.10 Alamosa d.36 -.17-97.00 Albertsn 27.02 +.86-14.20 Atom d25.69 -.07-28.50 Alcatel d3.71 -.79-77.60 Alcoa d21.99 -.60-38.10 AllgEngy dt5.77-1.49-56.50 Allergan 53.05-4.04-29.30 AlliedCap 22.82 -.56-1250 Allstate 37.51 +.26+11.30 Alltel 46.96+3.47-23.90 Amdccs 7.23 +41-78.70 AmHes 70 12-1.29+12.20 Ameren 41.73-1.05-1.30 AMovilL 14.12 +.25-27.50 AEP 29.40-3.43-32.50 AmExp 34.19 -.51 -4.00 AGreel 17.55 +.06+27.40 AmlnlGp 58.60 -.85-26.20 AmTower 2.25 -.05-76.20 Americdt 13.51 +.41-5720 AmerisBrg 71.95 -.75+13.20 AmSoulh 21.71 -.77+14.90 Anadik 44.90 +.46-21.00 AnakxjDev 23.00 -.50-48.20 Anglogld 27.90+2.70+5453 Anheusr 52.50 -.87+16.10 AnnTayls 25.75 -.44+10.40 Annaly 19.72 +.20+23.30 Anthem n 68.00+5.00+37.40 Aon Corp 21.20 +.35-40.30 Apache 57.29+1.48+14.90 ApplBk) 1950 +'30-50.90 Aquila 454 +.72-82.00 ArchDan 12.07 -.08-15.90 ArrawEI 15.07 -.32-49.60 Asnanli 5.70 +.35+34.10 AstodaF 527.20 -6.28 +2.80 AstraZen 30.80 -.37-33.90 AutoNatn 12.56 -.54 +1.90 AutoDala 37.64 -.01-36.10 AutoZone 74.42+1.13+3.60 Avaya 2.05 -.12-83.10 Avnel d13.75 -.65-46.00 Avon 50.01 +.01 +7.50 BB&TCp 37.37 -.67+3.50 BISYSs 23.05 +.95-28.00 BJSvc 27.77-1.24-14.40 BJsWhls d22.30-2.10-49.40 BMC Sit 14.72 +.36-10.10 BPPLC 43.25 -.55-7.00 BakrHu 28.32+1.20-22.30 Balls U53.90 +.15+52.50 BankOne 39.32 +.16 +.70 BkolAm 68.30 -.99+8.50 BkNY 32.57 -.74-20.20 BanickG 17.55 +.96+10.00 Baxter d32.44 -2.76-39.50 BearSt 61.11 +.10+4.20 BeazrHm 71.50+5.36 -2.30 BellSouth 23.05 +.38-39.60 BeslBuys 24.16 +.16-51.30 Beveity 2.49 +.01-71.00 BigLols 18.75+1.43+80.30 BlackD 43.87 -.61+16.30 BIcckHR 51.24 +.33+14.60 Boeing 35.58-1.63 -8.30 BoslSci 30.18+1.65+25.10 Brinker 26.39-1.35-11.30 BrMySq 2611 +.86-48.50 Broadwing 2.35 -.36-7530 BurtNSF 27.22 -.05 -4.60 BrtRsc 37.80 +.68 +.70 CIGNA 78.63+1.73-15.10 CITGpn 20.68-1. 07 -6.00 CMSEng 9.78 -.41-59.3( CSX 28.93 -.68-17.50 CVSCp 29.71 +.61 +.40 CobtvsnNY 10.96 +1.50-76.90 Cadence 13.58 +.47-38.00 Calplne 3.84 -.66-77.10 CampSp 22.56 -.31-24.10 CapOne 38.92+2.41-27.90 CardnlHIt 66.25+1.56+2.50 CaremkRx 16.98 +.75 +4.10 Carnival.. 25.42+1.22-9.50 Calerpir 40.64-2.56-22.20 Cetesticg 21.60 -.70-46.50 Cemax\ 2258 -.19-9.80 Cendant 14.47 +.13-26.20 Centex 49.80 -.07-12.80 CnlryTel 26.41 +.21-19.50 Ceridian 15.37 +.40-18.00 ChRvtab 37.61 +.61+1230 ChartOneF31.17-1.40+20.50 ChesEng 6.22 +.22-5.90 ChevmTex 73.19-1.51-18.30 Chcoss 18.32 +.49+38.40 Chubb 61.71+1.29-10.60 CINergy 32.35-1.68 -3.20 CirCtyCC 16.71+1.02-35.60 CirCCar 18.50 -.52-18.60 Citigrp 29.38 -.90-37.60 CteComm 6.98 +.18-34.50 ClearChan 36.25 +2.34-28.80 Cbrox 43.00 +.35+8.70 Coach s 28.98 -.20+48.70 CccaCI 49.65 -.04 +5.30 CccaCE 21.10 +.82+11.40 COM 1.85 -.11+1313) ColgPal 55.50 +.60 -3.90 Comerica 53.50-3.90-6.60 CmcBNJs 44.90 -2.42+14.60 CompAs 11.09 -.02-67.80 i YORK STO CompSd 34.90-1.07-28.70 ConAgra 25.36 -.14+6.70 ConocPhil 51.95 +.62-13.80 ConEd 39.65 -.46-1.60 ConstelEn 26.53 -.37 -.10 CtlAlrB 855 -.98-67.40 Cnvrgys 18.89 +.95-49.60 CoopCam 44.97+1.17+11.40 Cooperlnds33.07 +.42 -5.30 Coming 2.01 -.10-77.50 CnlwCrd 52.10-1.07+27.20 CoxCom 27.06 -.29-35.40 CresRE 17.18 +.16 -5.10 rwnCstte 2.50 -.05-76.60 OvnCork 6.99 +.01+1752) ryottfe 3.21 -.89-89.30 CypSem d9.14 +59-54.10 ^^^^___^^^^^^ ^IHHau^^^H 3Hortns22.02 +34+1.BO TE 41.73 -.89 -50 aimlrC 40.53 -.48 -2.70 anaCp 16.09 -.36+15.90 anaher 56.40-2.89-6.50 ardens 23.46-1.43 -.60 DeanFdssu38.96 -.10+14.30 Deere 47.99+1.39+9.90 Delphi 10.29 +.29-24.70 DeRaAIr 14.97-1 .85-48.80 DeutTel 10.35 -.05-38.80 aOffs 20.91 -.62-3150 Dsney 15.50 +.14-2550 DollarG 13.32 -.60-10.60 DomRes 58.00-3.81 -3.50 Dover 27.60 -.73-2550 DowChm 28.99 -.94-1450 DuPont 40.08 +.91 -5.70 DukeEgy 22.98-201-4150 )ynegy 1.73 -.07-9350 ETrade 4.84 +.15-52.80 MCCp 6.48 +.07-51.80 OG Res 35.22 +.52 -9.90 Kodak 28.36 -.11 -3.60 colab 43.65 -.42 +8.40 disonlnt 11.09 +.03-26.60 ElPasoCp 15.60 +.16-65.00 Ban 2.70 -.02-94.00 EDS 38.94 +.76^350 EmrsnEI 45.58 +.78-20.20 Emutex 17.15 +.15-56.60 Energi2eru30.62 +.62+60.70 ENSCO 2555 +.41 +1.60 Enterasys 156 +.23-8530 Entergy 40.90 +.12 +4.60 : qOffPT 2762 -.10-8.20 EqtyRsds 26.77 -.48-6.80 EsteeLdr 31.52 +.62 -1.70 ElhanAl 33.70-1.70-19.00 Exelon 43.86 -.54 -8.40 ExxonMW 34.08 -.23-13.30 FPLGp 51.87-3.83-8.00 FairchWS d10.20 -.60-63.80 FamDIr 28.00 -.05 -6.60 FanniMae 72.70-1.92 -8.60 FedExCp 44.50-2.01-14.20 FedrDS 36.13 -.38-11.70 FslDatas 33.98 -.08-13.40 FslTenn 36.75-1.44 +1.40 RrstEngy 30.84 -.43-11.80 FteelBost 23.17 -.33-36.50 ReetEn 751+1.49-33.70 Flemng d5.70-1.20-69.20 FootLockr 9.73 -.21-37.80 FordM 10.65 +.45-32.30 ForestLb 78.15+7.65-4.60 FortuneBr 52.62 -.31+32.90 FoxEnt 23.06 +.26-13.10 FrankRes 33.91 +.21 -3.90 FredMac 62.53 -.58-4.40 FMCG 14.40 -.59 +7.50 FumBrds 23.30-2.15-27.20 Gallaghr 2650 ...-24.00 Gannett 76.12 +.79+13.20 Gap 12.48 -.64-10.50 Gateway d3.19 +.15-60.30 Genenlech 30.43-1.27-43.90 GenDyn 83.02+6.02 +4.20 GenEtec 27.05-1.25-32.50 GenMilb 4255 +.67-18.80 GnMotr 44.08-1.72-9.30 GMH 944 - 53-38 9C GMdb32Bn23.70-.39-9.00 GaPadf d18.00-3.00-34.80 Gillette 31.11 +.23-6.90 Gtais 9.99 +.04+176.70 GlaxoSKIn 38.00 +.55-23.70 GlobalSFe 21.91 +.89-23.20 GddFUd 13.98 +.46*188.80 Gokfcrpgs11.48 +.56+88.70 GoldSIBc 32.66 -.74+24.90 GokfWF 63.80-3.53+8.40 GoldmanS 73.00 +.66-21.30 Goodrich 2159 +.69-17.00 Gocoyeard12.46 -.26-47.70 GreenpTFn U45.97 -4.78+28.60 Gtechs 24.02+4.40+6.10 Guidant 36.00 -.82-27.70 HCAInc 47.85+1.85+2450 Hallbtn 14.13 +59 +7.90 HarteyD 48.30 -.17-1V.10 HarrahE 48.50 +.71+31.00 HartfdFn 4850+1.72-2330 HartfFnunud5155 ... -.90 Hasbro 12.50 -.30-23.00 HttMgt 19.64 -.02 +6.70 Hlthsth d4.69 -.61-68,40 HedaM 4.45 +27+373.40 Heinz 35.87-1.81-12.80 Hershey 73.82 -.03+9.00 Hewlett? 13.50 ...-34.30 Hilton 11.30 -.34 +3.50 HomeDp 33.45 +50-34.40 Honwlllntl 23*S-6«J-3030 HostMarr 10.02 +.02+11.30 Houshlnt 34.67 +.72-4050 HovnanEntu39.15 +2.19+84.00 Humana 13.28 -.02+12.60 CNPhrm 1053 -.26-69.50 IMCGto 1459 +.69+9.90 IMSHIth 16.13 -.44-17.30 rrrinds 66.40-1.10+3150 ITW 63.30-2.27 -6.50 IngerRd 3751 -.78-10.30 IBM 72.50 -.70-40.1 IntGame 65.90+1.65-3.50 CKEXCHAf Pap 37.04+1.19-8.20 Red 18.85 -.13-46.00 erpubfc 17.89 -.56-39.40 H^DS^HHIi 'MorgCh 22.04 -1.87-38.80 Jabil 17.89-151-21.30 JaddnBox23.74-3.86-13.80 JHFnSrv 30.03 -.46-27.30 JohnJn 54.14 -.78 -8.40 JonesApp 36,81 +.57+11.00 KB Home 51.65+2.40+28.80 Kmart .61 -.03-88.80 KTCorp 21.92 -.35 +7.80 Kellogg 32.59 +.45+6.30 Kent* 44.22-1.04-19.30 Keycap 2658 -.53 +8.00 mbOk 59.16 -.93 -1.10 ngPhrmd18J7 -2.46-55.90 Kohls 7199+305+2.20 Kraft 39.49+155+16.00 Kroger 1851 +.13-12.70 -3 Coms56.98 +4.14+26.60 LSILog 7.63 -.11-51.60 LabCps 3358+2.92-17.70 LearCorp 47.30 -.54+24.00 LeggPlat 21.14-1.71 -8.10 LehmBr 54.94 +.79-17.80 Lennar 58.14+2.36+2450 Lexmark 47.97+1.12-18.70 UbtyMA 8.30 ...-40.70 tyfef 58.07+2.05-26.10 mited 15.78 -.32 +7.20 LmcNat 32.85-1.61-32.40 LockhdM 65.73+1.06+40.80 oraISp .49 -.14-63.60 LowesCos 44.97 +.94 -3.10 Lucent d156 -51-7550 yondet 14.50 ... +1.20 BIA 45.92 -.07-14.40 BNAs 20.40 +.17-13.10 MGIC 5553-3.15-10.50 MGMMr 36.10+1.65+25.00 andalay 31.07+1.12+4550 anpwl 32.37 +52 -4.00 Marathon 24.63 -.02-17.90 MarlnlA 3150-1.82-2350 MarshMs 46.55 +.45-13.40 Marshllss 30.10 +.01 -4.90 MStewrt 8.93+159-45.70 Masco 24.04 +.36 -1.90 Mattel 20.03 +.19+16.50 axtor 3.38 -.22-46.70 MayDS 26.99 -.58-27.00 Maytag 2731-3.24-12.00 McDnkts d2053 -.83-22.40 McKesson 31 .34 -.47-1650 MeadW/n 22.25 -.58-30.30 Media00214.82 -.96-45.40 Medlmk: 41.69+1.90-18.50 MelkxiFnc 26.86 +.07-28.60 Merck 49.27 +.67-1650 MeridGW U20.40 +.25+97.50 MerrillLyn 36.37+1.43-3050 MetLife 24.95 -.30-2150 MetrisCos 3.51 -.94-86.30 MichStrs U47.99 -.36+45.60 MicronT 16.50-1.25-46.80 Miranl 3.17 -.08-80.20 Mohawk 51.00 -.« -7.10 Monsnto 16.30 -.86-51.80 MorgSlan 39.92 -.14-28.60 Molorola 1151 -.72-23.40 NCRCp 26.33-1.24-28.60 NalOy 29.61 -.60+1.30 NtSemi d13.19 -.25-5750 NelwkAsc 1452+1.24-45.00 NewelRub 33.88 -.82+22.90 NewmlM 29.34 +.29+53.50 lewsCorp 21.10 +.16-33.70 tewsCpA 17.94 +.17-3250 NiSource 18.66 -.66-19.10 NikeB d41.73 -.03-25.80 NooteCorp 30.28 +.98-11.00 NoWaCp 14.04 +.09-42.80 NorflkSo 21.29 +.75+16.10 NortelNw .95 -.12-8730 NoFrkBc 38.38-3.16+20.00 NortrpG 126.00+2.92+25.00 Novarlis 39.65 -.05 +8.60 Nucor 52.12+3.58 -1.60 OcdPet 29.12 -.17 +9.80 OceanEgy 19.70-1.50 +2.60 OffcDpt 13.78 +.53-25.70 OfBcemax 4.85 +.39+7.80 Omnicom 61.69+1.69-31.00 HM^H3SF1^^^^I 'G&ECp 12.82+1.00-33.40 PMIGrps 31.72-1.78-5.30 PNC 44.80-1.20-20.30 PPG 51.47-2.52 -.50 PPLCorp 31.51-1.97-9.60 PacSv 17.94 -.20+1.10 PallCp 17.41 +.45-27.60 ParkPte 8.98 ;-.17 -2.10 ParkHan 37.89-1.85-17.50 Penney 18.30 +.85-32.00 PepsiBots 26,15+2.30+1,130 'PepsiCo,'' 40.15+2:16-17.50 PerkElm 5.35 -.17-84.70 Pelrabrs 16.91 +.87-27.40 PetrolGeo 56 +.20-8950 Pfizer 29.77 -.98-25.30 Pharmacia 39.90 -.96 -.50 PhetpD 28.79 -.52-11.10 PhlMor 46.30 +.43 +1.00 PhilipsEI 17.11 -.65-4150 Pierl 19.67 -.37+13.40 PHnyBw d33.53-1.48-10.80 PlacerO 10.73 +.23 -1.60 PlumCrk 25.31 -.08-10.7 Praxair 56.18+1.67 +1.70 Pridelnti 1355 -.10-12.30 PrinFndn 28.37 -.70+1850 ProctG 92.00+205+16.30 ProgrssEn 42.36 -.64 -5.90 ProgCps 5456 +.70+9.00 ProvidF 5.61 -.11+58.00 Prudentln 2953 -50-11.00 PSEG 32.75-1.50-22.40 PubStrg 31.96 +.18 -4.30 PulteHm 47.30 +.05 +5,90 OslDlag 56.97 +.54-20.60 QwestCm 349 +,49-7530 4GE FUReyn 52.31 -.27-7.10 Radian 39.94-2.69-7.00 RadtoShk 21.23 -.60-29.50 Raylheon 35.38 -.93+9.00 Reebok 24.18 -.38-8.80 egionsFn 34.16-1.31+14.10 efanlEn 11.40 -.75-57.00 ellantRs 4.10 -.57-7550 epubSv 1955 -.60-3.60 iteAid 2.65 +.27-47.60 tobtHalf 16.77 -.24-3750 XkColl 2055 -.32 +3.80 oHaas 34.25-1.34 -1.10 Rouse 31.99 +.43 +9.20 owan 19.14 -.28-150 ylCarb 15.06-1.48 -7.00 3ylDut 42.96 -.30-12.40 Ryiands 43.40+1.37+18.60 ^^HEjUcJHJ^H SAPAG d15.28-1.38-52.10 SBC Com 24.55 +.55-37.30 LM Corp 98.94 +6.42+17.80 STMicro d17.46-1.56-44.90 SabreHold 25.06-1.73-40.80 Safeway 27.00 -.15-35.30 SUudes 35.97-1.76-7.40 StPaulCos 32.10+2.04-27.00 Saks 11.97 +.70+2850 SaraLee 1653 +.23-16.60 chergPI 2367+167-3390 Schlmb 4262 +!38-22/IO chwab 10 01 + 69-35 30 rJADanta 1150 -53-4160 SealAJ 17.14+1.39-58.00 SealAirpf 21.70+1.55-47.60 Sears 4550 +.60-5.10 SempraEn21.71 -.85-11.60 Sherwin 25.80 -.42 -650 SlmonProp3558 +.38+20.30 SbiFlags 4.87 +.23-68.30 Skechers 10.33-3.14-29.30 Smithlntts 30.58 -.49+14.10 napOn 24.06-359-2850 Sotectrn 355 -.65-7150 SoulhnCo 27.15-1.41 +7.10 SwstAirt 13.85 -.23-25.10 SovrgnBcp 13.90-1.19+13.60 SpmtFON 10.01 -.58-50.10 SpmtPCS 3.35 -.31-86.30 StarwdHtl 24.38-2.25-18.30 StateStr 40.68 -.98-22.10 tatlonC8Sl4.15+1 55+2650 StitwellF 14.62 -.70-46.30 Stryker 57.49 -.21 -1.50 SunGard 22.97 -.69-20.60 SunTrst 65.15-2.25 +3.90 SymblT 8.79 -.25-44.60 Sysco U30.50+1.03+16.70 TECO d16.20 -.13-38.30 TJXs 20.65 +53+3.60 RW U58.70 +.80+58.50 TXUCorp 44.30-1.62-6.00 TawSemi 7.55 -.17-51.60 Target 36.22+1.82-11.80 TelMexL 30.65+1.44-12.50 TenelHIts 51.18+3.95+30.70 Teradyn 12.30 -.12-59.20 Texlnst 19.00-1.04-32.10 Texlron 36.30 -.97-12.40 MCo 119.83-280+1.40 Titlany 25.12 -.66-2050 TitanCp 11.00 -.52-45.10 ToJBross 25.72 +.47+17.20 Toolnc 23,51 -.43-14.50 ToyRU 13.31 -.26-35.80 Transccn 22.07 -.05-34.70 TravelAn 1450 +.51-27.40 Travel Bnd14.45 +.49 ... Tribune 42.00 +.50+1250 Tycolntl 1638+1.73-7130 Tyson 12.15 +.45+5.20 UAL 2.70 -.38-80.00 USTInc 30.39-1.95-1350 UnilevNV 58.01 -.49 +.70 UnkmPac 59.44 +.39 +4.30 UPlantrs 29.15 -.95 -3.10 Unisys 850 -.04-32.20 UtdMicro 4.18 -.15-49.90 UPSB 61.95-2.03+13.70 US Bancrp 20.46 -.64-2.20 USSteel 1359 +.24-26.60 UtoTech 58.00 -.67-10.30 UtdhlthG 91.80+5.16+29.70 Univision 2256-1.85-45.00 Unocal 32.74 -.42-9.20 UnumPrav 22.83 +.65-13.90 VateroEn 30.84-1.15-19.10 VerizonCm30.35 +.52-36.10 ViacomB 42.48 +.78 -3.80 Vlshay d11.21 -2.09-42.50 VivendiU 13.12 +.13-75.60 Vodatone 1455 -.97^(4.50 Wachovia 35.13-1.11+12.00. WalMari '54.40+1.62-550 Walgm 35.12 +.59 +4.30 WAMutl 35.20-2.71 +7.60 WsteMInc 25.22 -.03-21.00 Waters 25.88+1.86-33.20 WatsnPh 25.56+1.05-18.60 Wealhllnt 38.00 -.51 +2.00 WlWatchn 44.75 -.85+32.30 WellplHIt 577.76 +3.32+33.10 WellsFrgo 49.08-2.42+12.90 Wendys 3256-3.09+10.60 WeslarEn 11.05 -.85-35.80 WDigitl 4.64 +.34-26.00 Weyerh 5256+1.56 -2.80 Whrtpl 51.74-2.26-29.40 WmsCos 2.80 -.20-89.00 WmsSon s 25.92 +.05+20.80 WilSsGp 32.10 -.40+36.30 WinDix 16.27 +.47+14.20 Wyeth 42.83 +.13-3050 XLCap 75.10+3.18-17.80 XcelEngy 9.28 +.83-66.50 Xerox 7.10 +.24-31.90 YumBrdss29.33 -2.17+19.20 Zimmer 36.80-1.93+20.50 Are you close to retirement? | '-•'!•-. • It might be time for a | t— j retirement plan check up... | 401K'S, IRA'S, SEP-IRA'S, SIMPLE IRA'S, 403B'S, ISA'S, PENSIONS VSR Financial Services, Inc. ^ lll.IIHHII.lll ' 1200 Main, Suite #410 1A® Hays, Kansas 6760 1 0 J^^^^nHnk 800-569-4440/628-1712 MMMflHiKB Tim Werth, Financial Advisor Ralph Engel, Financial Advisor Jeff Dinkel, Financial Advisor ; i {/[ K WAQn/^TPP rlclltucl 1 1 /\OL//oir \s 1 ' \ 1 '^fl^H^^^^^^H^^^^I I m i • • a A\ i' '' • I \ R: ,o, ' I ^^^^••UH^^MMMH^^^^^H^^^^^H^B1^^^^^^^B>^^^« INDEXES 52-Week High Low Name 10672.89 7,532.66 Dow Jones Industrials Daily Wkly Wkly YTD Last Net Chg Net Chg % Chg % Chg 8,312.69 -114.51 -1.36-17.05 -13.46 3,050.40 1,942.01 Dow Jones Transportation 2,246.87 -10.20 -.45-14.89 -16.05 337.75 186.49 Dow Jones Utilities 225.63 -8.93 -3.81-23.24 -32.74 610.95 418.82 NYSE Composite 482.35 -2.29 -.47-18.22 -15.09 965.68 757.68 AMEX Index 870.05 +3.56 +.41 +2.65 +1.72 2,098.88 1,192.42 Nasdaq Composite 1,291.40 -3.90 -.30-33.79 -23.83 1,176.97 775.68 S&P 500 889.81 -4.11 -.46-22.50 -18.56 523.79 354.11 Russell 2000 10,953.64 7,601.84 Wilshire 5000 389.99 -1.58 ' -.40-20.17 8,440.93 -40.27 -.47-21.17 STOCKS OF LOCAL INTEREST Wkly YTD Wkly YTD Name Div PE Last Chg%Chg Name Dlv PE Last Chg%Chg Anheusr .78 26 52.50 -.87 +16.1 C Aquila ' .70 ... 4.54 +.72 -82.0 h ATMOS 1.18 16 22.00 -.10 +3.5 r. BPPLC 1.47 ... 43.25 -.55 -7.0 h BkofAm 2.40 15 68.30 -.99 +8.5 F Baxter .58 31 32.44 -2.76 -39.5 £ CaremkRx ... 18 16.98 +.75 +4.1 J CINergy 1.80 14 32.35 -1.68 -3.2 5 CmcBMO .65 15 42.20 -.23 +8.2 £ ConAgra .94 17 25.36 -.14 +6.7 £ ConocPhil 1.44 22 51.95 +.62 -13.8 £ DNPSelct .78 ... 10.16 +.13 -8.1 I Deere .88 ... 47.99 +1.39 +9.9 \ ElPasoCp .87 9 • 15.60 +.16 -65.0 \ Hallibtn .50 ... 14.13 +.29 +7.9 Kellwood .64 25 25.01 +.26 +4.2 KindMorg .20 19 41.53 +.32 -25.4 ' Name Sell Wkly AAL Mutual A: CapGro 24.61 -.10 MidCSt 10.58 -.12 MuniBd 11.61 +.03 AARPInvst: CapGrn 33.50 +.14 GNMAn 15.45 +.04 Grwlncn 16.50 -.08 MgdMunin 9.49 +.03 ABN AMRO Funds: M&CGroN 19.20 -.02 AIM Funds A: Agrsvp 7.29 -.02 BaWp 21.23 +.04 BaseValAp22.67 +.04 BIChpAp 9.20 -.02 Chartp 9.71 -.01 Constlp 16.91 +.04 InllGrow 12.91 -.15 LimMITrp 10.54 ... MdCpCtEq21.43 -.12 PremEqty 7.74 -.03 SmCpGrAp18.59+.01 Summitl 7.68 +.04 TFInlp 11.71 +.02 WeingAp 9.49 +.01 AIM Funds B: BalBt 21.15 +.03 BasicValB 121.73 +.03 BlueCnipB! 8.87 -.02 CharlB 1 9.38 -.02 Consist 16.09 +.03 InlGvBI 9.49 +.05 PremEqty 7.30 -.03 AMF Funds: AdjMlg 9.95 ... Alger American: Growth 26.00 +.22 Alliance Advisor Cl: GrlncAdv 2.69 -.02 Alliance Cap A: AmGvlnco 6.98 +.04 GovtAp 7.48 +.04 GrolncAp 2.68 -.02 GwlhFp 23.06 +.16 MuniCAApll.05 +.(X PrGrthAp 14.80 +.14 TechAp 38.92 -.57 Alliance Cap B: AmGvlnco 6.99 +.05 GwthBt 16.36 +.12 GrlncBp 2.64 -.01 PrGrthBp 13.65 +.12 TechBt 35.93 -.53 Alliance Cap C: PrGrthCt 13.68 +.13 GrthlncCt 2.64 -.02 AmSouth Fds Trust: Bond 11.69 +.07 Amer Century Adv: IncGrop 22.16 -.10 Amer Century Inv: EqGrolnvn 15.53 -.02 Eqlncon 6.53 -.04 GNMAIn 10.89 +.01 Giftn 11.88 -.07 Growthln 1472 -06 Heritageln 9.24 -.07 IncGron 22.18 -.10 InlDiscnr 9.36 -.09 InllGroln 6.58 -.12 Setectln 28.84 -.10 SGovn 9.68 . SmCapValn7.27 -.03 Ultra n 22.11 -.05 Valuelnvn 6.10 -.04 Vista n 9.61 +.06 Amer Express A: BueChip 629 -.03 Bond 4.78 +.03 DEI 6.92 -.05 EqSelect 9.38 -.05 EqlyValp 7.06 -.04 Extralnc 2.44 +.0 Fedlnc 4.92 . Growth 20.82 +.07 HiYiekJ 4.54 +.0 MgdAJp 7.33 -.0 Mutual p 7.87 -.0 NewD 19.81 -.0 Select 8.69 +.05 SmColndex 5.42 -.0 Slock p 1558 -.11 StrAg 8.50 -.02 TEBond 422 +.02 Utilities 5.73 -.1 Imer Express B: BlueChipt 6.12 -.04 Bond t 4.78 +.03 DivrEqlnct 6.89 -.06 Extralnc t 2.44 +.01 Fedlnc t 4.92 ... Growth! 19.54 +.06 NewDt 18.87 -.02 toner Express Y: NewDn 19.90 -.02 tanericanFundsA: AmcapFAp13.06 +.03 AmMutlAp21.00 -.18 BalAp 14.36 -.03 BondFdAp 12.40 +.04 CaplnBIAp42.05 -.26 CapWGrAp22.00-.17 EupacAp 22.76 -.36 FundlnvAp22.52 -.15 GovtAp 13.80 +.04 GwthFdAp18.49 +.11 HITrstAp 9.87 +.05 H lncMunAJ15.37 +.02 lncoFdApx1453 -.25 IntBdAp 13.65 +.02 InvCoAAp 24.03 -.11 NwEconAp13.51 -.01 NewPerAp17.87 -.11 NewWorldA19.55 -.03 SmCJ)WAp18.49 -.08 TaxExplAp12.54 +.03 WshMutAp24.01 -.24 American Funds B: BalanBt 14.33 -.03 BondBI 12.40 +.04 FundlnvB 122.48 -.17 GrowlhBt 1850 +.11 incomes U14.18 -.23 ICABt 23.97 -.12 NewPersp 117.64 -.11 WashBI 23.88 -.25 AmeristckMF33.75 -.29 Aqulla Funds: HITFA 11.77 +.02 Ariel Mutual Fds: Apprec 34.44 +.15 Ariel n 37.10 +.22 Armada Cl 1: Bondlnp 10.17 +.05 EqtyGrol np16.37 -.06 LrgCapVajrp13.50-.10 SCapVall 17.42 -.08 Artisan Funds: Intl 15.50 -.39 MidCap 19.33 -.04 Barclays Glob Inv: S&P500 13.51 -.06 Baron Funds: Asseln 38.56 -.10 Growth 28.16 -.06 SmICap 14.17 -.02 Bear Steams Fds: S&PStarAp17.32t.11 Berger Group: MidCapValp14.74-.il SCVInsI 24.19 -.15 SCVInv 24.07 -.15 Bernstein Fds: InlDur 13.05 +.07 DivMun 14.32 +.01 NYMun 14.18 +.02 TxfvigdlntM14.18 -.39 InlVaE 12.94 -.35 BlaekRock Instl: Core 10.00 +.06 IndexEql 17.18 -.07 CoreBtrK 10.02 +.05 Managedl 10.73 +.06 PATaxFrlnc10.99 +.01 Brandywine Fds: Brandywine n20.04 +.25 Brazos Funds: SmICap 13.71 -.05 Buffalo Funds: SmICap 1557 -.12 CDCNvestFdsA: TarEqty 6.78 +.10 Calamos Funds: GrowthAp 33.76 +.24 Calvert Group: Incop 16.30 +.13 TxFLtdn 10.74 . CitJStreet Funds: DivBond 1157 +.07 Clipper 82.94 +.33 Cohen 4 Steers: InsltRltyn 32.14 -.03 RltyShrsn 46.16 -.03 Columbia Funds: Grthn 2L83 +J5 ReEEq 18.29 ... Specln 15.46 +.10 Commerce Funds: Balanced 16.74 -.03 Bond 19.52 +.10 CoreEquRy 12.88 -.20 Growth 17.36 +.02 IntlEq 14.67 -.43 KSTFBond 19.27 +.04 MidcapGr 16.61 +.17 MoTFBd 19.93 +.05 NalTFBd 19.96 +.05 STGovt 19.19 +.03 Valuel 18.48 -.25 CG Cap MM Fds: LgGrw 851 +.03 LgValn 8.09 -.08 Credit SulsseComm: CapAppn 12.43 -.01 Davis Funds A: NYVenA 21.22 -.02 Davis Funds B: NYVenB 20.32 -.02 Davis Funds C & Y: NYVenY 21.47 -.02 NYVenC 20.45 -.02 Delaware Invest A: DecElnAp 13.89 -.16 TrendAp 13.69 -.23 TxPaAp 8.22 +.09 Dimensional Fds: IntSmVan 7.58 -.05 USLranx 26.10 -.21 USLgVa nxlS.50 -.07 US Micro 8.66 -.02 US Smalm 1.42 -.02 USSmVal 17.22 -.09 Fixdnx 10.39 -.02 GIBdnx 10.91 -.05 TMUSSmV13.11 -.07 2YGIFxdnx10.13 -.09 Oodge&Cox: Balanced n 61 .69 -.13 IncomeFd 12.75 +.09 Stock 89.23 -.61 Domini Soc Inv: SccialEqn21.78 -.06 Dreyfus: A Bond 13.81 +.11 Aprec 31.90 -.15 BasicSSPr 18.56 -.08 CatTxr 15.22 +.09 Discp 25.44 -.04 Dreyfus 7.90 -.02 DreyMidnr 18.19 -.16 DreySOOIn 126.09 -.11 EmgLead 27.75 -.10 GNMAp 15.12 +.04 Grlncn 11.78 -.04 fTInc 12.72 +.08 Intermnr 13.74 +.01 MidcpVIr 17.48 -.02 MunBdr 11.95 +.02 NY Tax r 15.52 +.04 STIncnp 11.71 ... Dreyfus Premier CoreBondA14.29 +.07 Eaton Vance CIA: TMG1.0 416.38 -.95 HlthStiAp 7.36 -.04 IncBosA 5.47 +.02 TMG1.1 17.10 -.04 Eaton Vance Cl B: MlthScfit 7.96 -.03 NatlMunBltO.11 +.02 TMG1.1 1 16.35 -.04 Eaton Vance CIC: FtoatRII 9.66 -.01 TMG1.1p 15.69 -.04 Enterprise CIA: GwfhAnp 14.08 -.01 Evergreen A: BalanA 7.19 +.02 AdjRateA 9.68 -.01 MuniBondA 7.41 +.02 Evergreen B: AdiRaleBt 9.68 -.01 FoundB 1455 +.01 OmegaBt 16.07 +.03 Evergreen C: AdjRaleCt 9.68 -.01 Evergreen 1: AdjRaIelSp9.68 -.01 CoreBdl 10.88 +.06 CoreEqtyl 50.82 -51 IntlGrl 6.17 -.09 NCMunil 1053 +!o3 PAMuBdl 11.71 +.03 ShflnlBdl 6.16 +.03 StkSelln 10.63 -.06 SoGrol 20.39 +.07 StrValue 17.55 -.10 Excelsior Funds: ValRestrn 25.19 -58 FPA Funds: Newlnc 10.99 +.02 Federated A: AmLdrAx 18.77 -.14 CapAppA 19.67 -.10 EoTncAp 13.09 +.04 HilncBdAx 7.03 -.03 USGvSecA 8.03 +.01 Federated B: AmLdrBI 18.64 -.12 EqlncB 13.08 +.04 HilnBdBtx 7.03 -.02 Federated F: GISIF 9.14 +.04 Federated Instl: GnmalS 11.54 ... GOV2-5I 11.58 +.02 GovUltra 1.99 ... Kaufman 3,62 +.03 MaxCapl 18.08 -.08 StockTr 27.91 -.18 UltraShort 1.93 ... UtShortBd 1.93 ... Fidelity Advisor B: EqGrBn 33.09 -.08 GrOppBn 21.96 -.03 Fidelity Advisor 1: EqGrfn 35.86 -.08 Eqlnlx 20.60 -.13 Fidelity Advisor T: BalancTx 13.79 -.05 DivGrthTp 9.28 +.05 EqGrTp 34.59 -.07 EqlnTx 20.41 -.10 GrolncT 13.22 +.02 GrOppT 22.50 -.03 HilncAdvTp6.77 +.04 IntBdT , 11.09 +.06 MidCapTp 15.53 +.07 OvrseaT 11.29 -.24 ValStraT 20.79 +.23 Fidelity Freedom: FF2000n 11.13 +.03 FF20tOn 11.56 +.03 FF2020n 10.74 ... FF2030n 10.32 -.01 IncomeFd n10.64 +.03 Fidelity Invest: AggrGrr 10.49 -.02 AMgrx 13.73 ... AMgrGrn 12.19 +.07 AMgrln 10.85 +.04 Balanc 13.22 +.02 BlueCh 32.48 -.03 CapAppn 16.08 +.13 Caplnconr 5.89 +.05 Contra 39.82 +54 Contraldll 8.52 ... CnvSecx 1651 -.08 Destinyl 10.07 -.01 Destinyll 9.05 ... DisEqn 16.64 +.05 Diverlntln 17.15 -.21 DivGlhn 22.43 +.13 Equtlncnx 39.93 -.46 EQIIx 17.23 -.13 Europe n 17.78 -.53 RdelFdx 22.31 -.11 Rflynr 16.05 +.17 GNMAn 11.17 +.01 Govtlncn 10.57 +.05 GroCon 34.78 +.12 Grolnc 31.17 +.04 Highlncm 7.44 +.05 Indepndncent3.56+.08 InlBdn 10.62 +.05 InlGov 10.28 +.03 InllGrln 16.91 -56 InvGBn 7.57 +.05 LowPrr 25.66 -.20 Magellan 60.65 -.12 MidCap n 16.16 -.04 MlgeSecn 11.25 +.01 NewMil 22.09 +.13 OTC 2352 -.02 Ovrsean 22.51 -.47 Croger ... 13 18.21 +.13 -12.7 /IcDnlds .23 17 20.53 -.83 -22.4 dicrosft ... 34 47.91 +-.09 -27.7 JwstNG 1.26 15 28.03 -.22 +9.9 laytheon .80 ... 35.38 -.93 +9.0 SBC Com 1.08 16 24.55 +.55 -37.3 3EMCO .50 ... 8.91 +.06 -17.1 SwtGas .82 16 22.20 +.40 -.7 SprntFON .50 ... 10.01 -.58 -50.1 SykesEn 6.00 -.37 -35.8 Sysco .36 30 30.50 +1.03 +16.7 JnlonPac .80 14 59.44 +-.39 +4.3 fValMart .30 35 54.40 +1.62 -5.5 fVestarEn 1.20 ... 11.05 -.85 -35.8 How To READ THE MARKET IN REVIEW Here are the 525 most active stocks on the New York Stock Exchange, the 400 most active on the Nasdaq National Market and 100 most active on the American Stock Exchange. Mutual funds are the 1 ,045 largest. Stocks In bold changed 10 Dercent or more in price. ; •. . Jame: Stocks are listed alphabetically by Company names made up of initials appe .ast: Price stock was trading at when ex Chg: Loss or gain for last day of week. N Wkly: Loss or gain for the week. No char the ar a :fiar o.cl 1 company's full name (not its abbreviation). anga Indicated b^maW?ifWBgg3K?B^ qe. niftttaitbsuti^ Name: Name ot mutual tuna ana tamlly. '\ ' « • . •j^WWViM.flijiiVS. 5 ,-';'^ Sell: Net asset value, or price at which fund could be sold, for lastoayof the: : «aelt X Wkly: Weeklv net chanqe in the NAV. .: l • '. •;-'';•;,-•, Stock Footnotes: oo - PE greater than 99. dd - Issue has been called lor redemption by company, d,- New 52-week tow. dd - Loss in last 12 mos. ec - Company formerly listed on the American Exchange's Emerging Company Marketplace, g • Dividends and earnings In Canadian dollars, h - temporary exmpt from Nasdaq capr rial and surplus listing qualification, n - Stock was a new Issue iri the last year. The. 52-week high and tow Jg^ ures date only from the beginning of trading, pf - Preferred stock issue, pr - Preferences, pp - Holder owes. Installments ot purchase price, q - Closed-end mutual fund; no PE calculated, rt - Right to buy security at a specified price, s - Stock has split by at least 20 percent within the last year, wi - Trades will be settled when the slock is issued, wd - When distributed, wt - Warrant, allowing a purchase of a stock, u - New 52-week high, un - Unit,, Including more than one security. v| - Company In bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front ot the name. Dividend Footnotes: a - Extra dividends were oak), but are not Included, b • Annual rate plus stock, c - Liquidating dividend, e , Amount declared or paid In last 12 months, f Current annual rate, which was Increased by most recent dividend announcement, i - Sum of dividends paid after stock split, no regular rate. • Sum of dividends paid this year. Most recent dividend was omitted or deferred, k • Declared or paid this year, a cumulative Issue with dividends in arrears, m - Current annual rate, which was decreased by most recent dividend announcement, p - Initial dividend, annual rate not known, yield not shown, r - Declared or paid in preceding 12 months plus stock dividend, t - Paid in stock; approximate cash value.on ex-distribution date. , '. .: . Mutual Fund Footnotes: e - Ex-capital gains distribution, f - Previous day's quote, n - No-load fund, p - Fund assets used to pay distribution costs, r- Redemption fee or contingent deferred sales load may apply, s - Stock dividend or split, t- Both p and r.x- Ex-cash dividend. , . :'•••. ..,.•... Source: The Associated Press. Sales figures are unofficial. N/u Name Last Chg Wkly ^^^^HlBsffi^^^^ll ADCTel 1.48 +36^730 AFCEnt d19.15 -257-32JO ASM HI 10.89 -32-4420 ASMLHd tt32 -1.14-6150 ATI Tech 5.70 -.14-55.10 Abgenbi 758 -.08-76.40 taredo 50.10 -1.95+2850 Activtens 26.99 +.19+3.80 Acxtom U18.42 -55+5.40 Adaptec 5.60 -30-61.40 AdobeSy 20.77 +151-33.10 MvPCSs 2159 +1.78-26.10 AdvFCm 16.76-1.30-5.10 AdventSfl d1450 -15B-71.M Aerolex 553 -.03-72.40 Affymet 19.07 +t.02-495) AJkerm 7.75 -1,12-70(0 AltesTel S3 +51-«&80 AIIGams 16.01 +.71+6.90 AlteraCp 1051 +.06-5150 Amazon 16.61 +130+5350 AmCapSIr dt9.18 -1.19-3230 AEagteO .ta41 +.07-3730 APwCnv 11.64 -.15-1950 AmoCn 22,14 +444-11.60 AmrTrde 3.71 +52-3730 Amgen 45.67 +.92-19.10 AmtorT 1.99 -.00-87.60 Andrew 836 -.80-61.80 AndrxGp 24.65 +.65-65.00 ApcfcGs U4270 +1.00+4230 AppteC 14.17 -51-3530 Apptebeas21. 06-1 .00-7.60 AppD^tln .53 +.01-2030 ApUMats 13.03 +.09-35.00 AMCC 177 -23^6.70 Arlbg 1.90 -.23-69.20 ArkBest 2852 +.76-210 Arris 3.80 -52-61.10 AscentialS 2.31 -.11-43.00 AsysTTch 8,99 +.14-2950 AJCslAr 11.85 +.01-49.10 Alrrel d!30 -53-75.60 Autodesks 13.49 +39-2750 Axcelis dS.73 -.72-555) BE Aero 6.87 -J14S.10 BEASys 5.48 -.13-64.40 BallardFw 12.40 -33-58.10 Banknorth 24.65 -1 .42+9.50 BedBath 34.59+1.66+2.00 Biogen 33.12 +.85-4220 Bxxrd 26.93 +54-12JO Bioslto 29.40 +9J)3+«U)0 Borland 932 -1.04-4050 Brdcom d1530 -.67-6260 BrcdeCm d1233 -1.61-6230 BroctePRI 16.05 -150-6053 BusnCti d1455 -155-57.80 CBRLGrp 23.35 -231-20.70 CDWCot 44.56 -1.91-17.00 CMGI 52 -.02-68.10 CSGSys 11.98 -.12-70.40 CVThsra 21.68 +1.67-5830 CabotMc 44.12 +.52^430 Cardes 150 -.03-2030 CareefEds 45.00 -.43+3130 Celgene 17.65 +.40-44.70 CenDm d220 -.01-72% CepNn 42.47 +.70-43*0 Cepheki 458 +53+1.90 CeresGrp 252 -.08-39.80 ChrmSh 759 +56+3730 ChartCm 3.05 ..-81.40 ChrtSmn (£90 -1.64-71.01 ChkPdnt 17.80 +.73-65.4( ChkFree 1105 +135-2750 Cheeseck 27.67 -1.48-20.40 CripPac 278 -.12-6250 Chiron 3730 +.67-1430 CJenaCp ^ ^ ^ 17-715, CirmFm 36.85-1.72-3.40 CHas 42.95 -.01-1050 Orrus 0292 -X-TtX Cisco 13.05 +.02-27.90 CftixSy 634 +58-72.00 CogTedi U6253 +1.99+52.60 Cognosg 18.95 -.14-2450 Comcsp 23.92 +.11-33.60 ComOne .31 -.03-9130 CompsSc 31.87 -£8+1260 Compuwe 334 -.71-71.70 Comvers 7.81 +.05-65.10 ConcEFSs 1550 +1.41-51SO ConcCm 3.19 +.71-7850 Conemls 134 -.01-69.00 vjConsFrt d06 -%05-463 Corirrihs 3680 -tWiann CorvteCpn 59 Costco 3355 CredSys 11.63 Creelnc . 13.45 CrssCtyn 14.05 CubistPh MX Hfc*?l&iS -.10-785 -.60-2350 +.47-37.40 -.IB-5430 +55-47.00 -Z2t-«UO i^lir@^t£hg.Wklv '^AMC B.39+.01-30'!la ATSICom .06-.01-71.40 AbdAsPac 4.73 +.02+23.20 AlarisMed 5.07-1.05+61.00 Anworth 13.48-.02+48.10 ApexMtge 13.09-31+16.40 ApexSilv 15.79+.84+57.90 AvanirPh 1.43-.09-66.60 BemaGold 1.37 -.02+328.10 BioRAs 42.10-2.15+33.00 BiotechT 81.35+.75-38.40 C-3DDkj .03 ...-68.90 CVFTch J7+.05+3.80 Cambixg 151 -.06H75.00 CdnBSEgn 1.55-.01+32.50 CdnSEngnd.89-.41-39.90 '. CelSd . 55 ...-73.70 CFCdag 4.27+.01+28.20 ChartMM 17.80+.28 +9.50 CmdCnsgn .07 ...-97.00 : CrossMMs .98+.08-89.10 Crystllxgnu2.14+.45+20.90 DHBIndnd2J30 -.49-69.70 DJIADiam 83.53 -.99-16.30 5DAQNATIC CumMed 1655 +156+4.10 Cyrner 2235 -30-16.40 Cytyc 10.00 +30-61.70 ^^^^^M^^^^^H Hii^HSfl^^^lHI )eCptr 28.80 +.70-1.40 Dentsplys 40.05 +.48+19.70 Dglnsghl 1753 +1.11-20.00 DtmCBei 22.16 -455*1650 Doamrtm 14.84 -58^2.60 DfcTree 22.09 -250-2&50 -toon 159 +.12-1350 eeavhc 53.00 +1.55-1330 ESSTtchn 7.68 -3.71-6190 ErihSM S3 +.40-6350 ErthUnk 587 +.03-51.80 choSar 1734 -.16-36.90 asnSch 3) -.03-9750 EtectrArts 62.83 +.06+4.80 ^TmlsC 1757 +2.15-45.70 Jltrutt 451 +36-6430 Enzon 21.65 +156-61JO EonLSb«nu2a77 +258+36.00 EquMx oil -.10-9180 ErtctnTIl .61 -.11-6350 Bar. d13.19 -.60-3570 Expada 53.74 +354+3230 ExpScript 53.18 +557+1170 ExtNet* 8.73 -.61-3230 Fastenals33.09-2.78-.40 RfihThlrd 61.89-4.75 +.90 Frea d98 -.02-90.40 FstHIIhGp 26.40 -.44+6.70 Fserv 33.68 -1.01-20.40 Rextn 853 -51-6350 : bundry 8.30 -.45+1.80 teMM 536 +53-7&60 iemslar 3.40 -.18-87.70 aeneLTc 1.86 -.16 +.50 GenesMcr 931 +158-6550 Genzyme 16.40 -1.19-6930 GiteadSd 532.04 -.21-250 GUmg 1915 +153+2630 GbUInd 453 -39-49.10 GrtwpBl 350 -.42-7530 3ftrfiBy 2155 -250-2350 jyntree 16.80 +1.57+57.60 HarCetest 16.44 +.18-40.10 •Indsprg 1.19 +.06-8230 HSchein u5423 +58+4640 HrywdE 14.43 +.23+1.00 HotToplcs19.52 +.06-6.70 HtLcom 46,94+455+100 HurrGen 1256 -50-61.60 HuntJB 23.46 +'.09+1.10 HuntBnk 1933 -.58+1240 12 Tech .77 -.02-9030 ICOS 23.72 +56-53.70 IDECPtl 43.63 +252-3&70 Benfa 7.05 +55-51.70 Imdons 7 67 -58-83.5Q hcyteGnm 4^92 -.07-7470 IndpCmty 2750 -431+22.60 InfoSpcsrs 451 -.60-78.0G Informal 399 -35-725C Mdorri AS ' ...-93.3C Insioht 1187 -63-51.7C Insmed 456 -156-6531 irsthet 556 +.06-47.70 InloCircn 1700 -42-24.7C NgDv 11.65 -158-5541 Wei 16.03 -.19-49.00 IntmBtC 655 -250+9551 InterMune 2959 +150-4051 WiNAP 58 ..-7550 WntSec 15.00 -55-5350 kfena 1550 -255-5150 IrtVceBr 155 -.11-8750 Intuit 4757 +.86+1050 InVBlon 35.76 +3.18+20.00 Invtagn 3659 +1.7M1.40 lonaTdl 250 +.05-8950 Isis 657 -.48-69.60 WeCapri 1730 -4.40*2930 Itron 16.78 +2.71-4460 ^^HHRESH^^H JDEdwr 1140 -135-30,7 pOoK 21.11 +2H+12UO JDSUridi 256 -53-705 JackHenry 16.18 -.81-25.9 JeBluen 43.36+3.45-3.61 iIJUIGrs 2155 -2^4+525 JnpnNtw 6.62 -59-65.1 KLATnc 31.65 -.39-36.1 KPMGCrs 10.02 +52-395 KnghlTrd. d455 +32-61.40 KopinCp 553 +.06-57.70 KnUInc 20.70 +130+37.1 Kufoke 455 +.16-7550 LTX 751 +1.0W2.70 Larrflsdi 10.75 -54-53.70 ' DevonE. 48.41+1.46+25.30 lagteEBid^^ S^24.60 Edxfiay 1.17 +.06+120* EchoBywt .42 +.03+68.00 EIPasoE 11.90-.19-17.90 EmemnR U3JJO +.61+155.00 Eurotech .11 +.03-90.00 RveStarnd1.46-.34-80.00 Genetronic .17+.01-73.40 GoldStrgn 1.39-.01-22.80 GneyWolt 3.20+.06 +7.70 HooperH 657-.18-29.90 IShBrazil 6.05 +.52-36.60 iShJapan 7.27-.23 -5.70 IShMalasIa 5.40-.22 +3.80 IShSPSOO 89.49-54-21.70 iShGSCpBra106.73+1.11 +450 IShSPBaG 45.98-.03-22.50 iSh20TBnu88.78+1.32+7.60 iShEAFE 99.82-256-16.30 iShGSSd 23.65-.04-48.00 iShNqBto 48.70 +.95-48.50 IShCnsCyc45.50+.30-18.20 IShRIOOOV 46.11 -.72-16.80 IShRus100047.27-.39-2250 iShR2000V115.70-.80 -9.60 >NAL MARK LamarAA 31.11 -.69-2650 Lata 653 -.14-66.80 LapWr d.40 +.12-96.10 Legato 3.40 -.09-73.80 LrdTn U15.99 +UX+17IAI LeveB 4.51 +.21-9.80 LenrMd 453 +.49+6250 UfePtH 30.75 +.88-9.70 UgandB 6.65 -35-6250 Uncare 3151 -139+11.40 UnearTctl (122.52 -155-4230 ••••TVW^^^H ITRGm 6.49 +50^8.90 MacmxSa 149 +1.03-5230 Macnsn 13.13 -.43-62,70 MarMssc 20.51 +.52-29.60 ManurJst 4.12 +.07-8050 MmveHTn 20.70 +2.11-4250 ilaxhi d27.90 -.95-4650 McDatfl 633 -.61-66.80 McDataAn 837 -50-65.80 Medtaun 24.00 -32-4850 Madarex d534 +.04-7030 MerJacm 635 +.31-6550 MentGr 758 -34-69.10 Herd* 23.75 -.47-30.10 Men) d7.16 -136-72.60 Hcrachpl 1655 -Z68-34.40 Mcromse 3.09 -.02-79.40 Mtosft 4751 +.09-27.70 MtaoStrra 1050 -133-7250 MiPhar 11.71 +.65-5250 MtoHer 1652 +.62-31.40 Molex 2650 -2.78-15.30 tolexA 2252 -220-16.70 vtovieGals 1455 +.55-1230 MuttnGs 17.19 -152-32.10 /tynadGn 1653 +.75-67.80 JBTY 16.68 +!93+4260 IPSPtm 19.70 +.14-48.80 Nenag 15.97 -I.13(22S30 JetBar* 1157 -35+10.40 NetW m78 -.78-46.70 ttScreenn 12.44 +1.67-4350 NetwkAp 954 +.06-5750 Neuroine 38.50 +.65-25.00 NoCrtf 3151 +M30.70 NYCmtys 28.15 -2.89+23.10 Jewpot 16.10 -.05-16.50 NexleC 859 +.31-24.40 NexUPrt 6.40 +.60-16.70 NkuCp 55 +.04-64.70 NorTrst 39.65 -1.76-3450 JujdAM R A5 RfLjW fif WSUMI OJtt -.IXr^W.tt NvUWite 51 -.02-8280 Novel 238 -51-48.10 NovkJS 23.85 +39-39.50 Nvidia S 1057 +131-4450 oiwlnta d.09 -.05-9450 OSIPtirm 1552 +55-66.10 OakTech 170 -.40-73.10 OHoCas 17.12 +53+6.70 OmnlVtol 1031 +155+1450 OpermvSys d.78 -.14-920 Cpsware d.85 +.07-80.00 Orade 9.73 +.10-295 Overture 2278 +2.64-35.7 PFCtmgs 2954 -1.46+23.6 PMCSra rJ554 +.02-7250 PRGScitc 1369 -15+680 PSSWrid 8.05 +51-1.30 PTEKHW 4.70 -50*38.30 Paccars 3432 +.10-21.50 FacSun 2334 +36+143 PacifCare 23.84 +2.03+49.0 Palm 50 +.03-79.40 PanASV 7.08 -.03+69.00 PanAmSal 17.79 -.75-16.70 Paneras 24.98-2.06-4.00 ParmTc 270 +52-65.40 Patmk 1130 -50-54.20 PattUTI 25.30+1.18+8.50 PayPaln 2242 +.64+11.60 Paycrex 23.41 +.09-3250 Peopled 15.47 -59-615! Perrigo 10.93 +52-7.5 Photon 2256 +250-SOJ FtnSyst 10.02 +.55+2850 Pixar 46.64 -3.13+29J Plexus 14.00 -1 52-47* Polycom d8.73 -.60-74.40 PtvlKft AV3 nd-JUf rufuan UtU — AM-w.i Powrlrdg 13.12 +.12-42.1 Power-One d259 -1.47-7120 Powrwav 05.42 -.73-68,60 Pozen 5.13 +.14-230 PrecSfln 1255 -.15-40.70 PriceTP, 27.00 -.44-2230 priceinen 258 +.04-60.80 PriHIte 2455 +.17-«I50 ProtDsgs 10.19 +51-68.90 )CKEXCHA iSh8|OOOG40.38 +.13-29.7C iShW 4B'.75-2.55-23'.8C IShDJTech31.29-.01-41.20 ImpacMlg 12.24 +.31+44.00 lnvemssnd13.63-Z11-23.00 IvaxCp 1155-.17-32.70 Keane 8.71 -.09-51.70 Kinossg 230 +.12+20260 MedtxRs .58+.09-17.1C Miramrgn u.93 ...+195C NCEPetg 7.50+.09 +.30 NVR 325.30+7.30+59.50 Nabors 32.77+.B7 -4.50 Nasd100Tr22.99+.14-40,90 OlSvHT 51.70+.55-15.20 On2Tech .15 +.03-55.90 PacRImn .58 -.01 +50.60 PaxsnC 2.95 ...-71.80 PhmHTr 72.40 +.06-26.50 Practwks 14.90+.60+49.40 PriceLgyn 290-.28-8.20 ProvETg 8.BO -.05+33.50 RegalBel 19.02+.45-12.80 m fflAGEN rJ533 -33-7130 OLT 8.00 +.09-68.50 OJogc 33.72 -53-2450 Ouatan 2858 +.12-43.40 QuesfSftw 10.86 -35-50.90 QiMes 9.80 ..-3850 FHicD 649 -155-6630 SASec 3.85 +30-7750 ROneD 17.43 +.23-3.20 Rambus 550 -.21-34.90 RalnSfl 6.17 -.44-68.40 ReadRt .71 -.04-89.30 RedHat 555 +.17-26.10 Redback .94 +.02-76.20 Regis Cp 27.74+1.40+7.60 femec 03.48 -.48-6550 icrhtM mm iA_^7fin GcnMOl lu.w -jo-3/.cu tetek 4.57 +.10-84.70 4urdnM riTTI lUKflfl nViamn 0>'U .Id-WJU loadwyCp33.06 +4.08-950 losrynBcp18.30 -118+7,40 RossStrs 40.88 +2.03+27.40 . RoyOd utaOS +I15+247a ilCorp 5.75 +.50-64.50 SEIInv 29.78 +.67-3350 ' Safeco 3283 +.35+5.40 SanDisk 15.73 +.33+9.20 lanmma 332 -.67-8330 ScanSoft 4.03 +.02-6.30 Sctos 25.77+257+8.40 SeeByndn 1.71 -52-82.40 tonlech d10.64 -.63-69.60 Sepracor d5.04 -55-9150 SNrePh 3050 tt.43-17.50 Sicor 15.44 -.11-1.50 SeoslSys 8.22 -.21-70.60 S^mAI 50.17 -.18+27.30 Sltenlmg 354 -.65+250 SfcnUib '19.66 -1.0M1.70 ShjsS 1.54 -.14-66.80 SkyWest 14.55 +.67-42.80 SkywxsSol 556 +.69-7550 SmrtForce 4.30 -39-82.60 SmurfStne14.71 +.53-7.90 SonlcCps 2255 -1.44-7.30 ' Sonicolue 30 +.03-92.60 SonusNel .72 +.04-84.40 Southtrst 25.17 -.98+2.00 Staples 1451 +.45-22.40 Starbucks 20.56 -.32+7.90 SUDyna 14.70 +254+2650 SunMkro 111 -43-7450 SurBeam 155 -43-6230 SwflTm 18.38 +.02-14.60 Sycamre 2.71 -.17-49.40 • Symantes33.98 +1.35+250 Synopsy 44.77 +258-2450 IHOs 23.70 +2.42-26,70 TOPWw 10.95 +35-74.50 TakeTwo 27.00 +1.98+57.00 TechDala 32.44 -.60-25.00 Tekdec a40 -1.60-53.60 Teiklnc 13.50 -.45 Telabs 5.03 -.34-66.40 Tefum .50 -.05-9200 Terayon 3.10 +.20-6250 Teva 68.78 +2.77+11.60 . 3Com 453 -.17-2270 -| TitxoSII 4.42 -.08-70.40 -, Tmskiy 34.41 -135-19.60 •, TriQufnt (14.60 -.71-62^0 •. USAInlr 21.41 +.40-21.60 '. uTStrcm 14.4t +1.11-49.40 '> Uriab 17.60 -1.04-2950 '• UWOrilrs 1095 tiatlBO ; UtbSurg 28.06 -1.19+32.70 .' UrhnCut 2738 +1.02+1150 .] VarianS 18.75 -1.09-45.80 •! Veilsgn 7.57 +38-80.10 -, Vete 17.74 +53-60,40 ". VertxPh 19.74 +.68-19.70 '. Want 1.60 +.01-4.30 * VlgratB .92 -.02-8290 • Vitesse 157 -.12-89.80 ; WebMD 6.01 +.71-1450 „' webMettl 7.03 -.78-58.10 .' WstCorp d15.17 -257-3950 . WetSeals 1252 +153-2030 .' WhoteFd 47.00+205+7.90 -' XMSal 559 -.38-7150 ••', XOMA 6.05 +.79-36.60 '. Xinx 18.10 -30-63.60 -, Xybmaul .40 +.02-8350 ", Yahoo 10.46 +.52-41.00 * YellowCp 27.20 +1.40+8.40 "• ZionBcp 51.00-1.70-3.00 '• Zorans 1150 -1.42-4750 ^ l«!®lv'MOiJ ''RetalHt 1 *'1B?.40^S5»ra.70 S 1 SemiHTr d22.78-.61-45.60 .' SevenSeas .50 -.07-7630 > SoftHTr 24.37 -.04-46.10 -, SPDR 89.67 -.33-21 .50 -, SPMid 80.46-.63-13.30 -, SP Mails 19.79+.01 -7.60 ", SPCnSI 21 .37 +.21-15.90 -. SPEngy 22.36+.01-16.30 '. SPFnd 22.37 -.38-14.90 '• SPTech 13.90 ...-42.10 "• SPUtil 20.00 -.72-28.60 ' SlrgCmp .42 -.03-93.40 .' TeteHTr 24.99 +.65-44.00 .' TelDta 59.11+1.31-34.10 .' Terremark 39-.03-31.60 -' TubMex 9.95 +.55+1 1.30 UltraPtg 8.07 +.26+32.50 US Cell 32.39+1.74-28.40 UsurfAm .07 -.04-30.00 VangTSM 83.60 -.60-20.70 -, Vlragen d.30 -.07-75.60 VistaGgrs 5.55 -.04+36250 ' Xcetera d.43 +.01-79.00 ~ MUTUAL FUNDS Puritan 15.74 -.02 RealEstnx 19.13 -.18 STBFn 889 +02 SmCapInd 14.40 +.11 SmallCapS nrll.86 +.03 SlkSlcn 16.60 +.01 Trend n 38.69 -.01 USBIn 11.22 +.06 Utility nx 9.08 -.05 Value n 46.49 -.39 Wrldwden 12.09 -.07 Fidelity Selects: Biotech r 36.75 +.49 Compr 21.54 -.35 Etectrr 25.18 -.89 Health r 101.38+1.13 Techr 35.89 -56 Fidelity Spartan: CAMunn 12,93 +.07 Equllndxnx31.51 -.25 500lndxnr61.53 -.26 Govlnn 11.25 +.05 InlmMuni 10.34 +.02 InvGrBdn 10.77 +.07 MA Muni n 12.42 +.03 Munilncn 13.42 +.04 NYMunn 13.53 +.03 ShtlnlMun 10.56 +.01 TotMktlnd 23.48 -.10 Fifth Third Inst: Eqlndxn 17.05 -.08 IntBdn 10.15 +.05 First Amer Fds Y: BdkJx 29.08 +.23 Eqtylnconp10.51 -.14 EqkJxInp 16.70 -.07 Fxdlncnp 11.42 +.06 IntBond 10.30 +.06 Inlln 7.89 -.10 LgCapValnp14.00-.16 FlretEagle- SoGenGIb 24.93 +.06 SoGenOvs1260 -.07 First Investors A TaxExplA 010,80 +.03 Firsthand Funds: Tech Value n17.67-.43 Frank/Temp Fmk A: AGEAp 1.64 +.01 AZTFAp 10.96 +.03 Ballnvp 38.48 ... CalGroAp 24.35 -.13 CallnsAp 12.74 +.08 CafTFrAp 7.34 +.04 CapGrA 8.11 -.02 FedTxFrAp12.06+,03 FLTFAp 11.99 +.04 GrowthAp 24.07 -.18 HYTFAp 10.61 ... IncoSerAp 1.97 ... InsTFAp 12.36 +.03 MchTFAp 12.49 +.03 NJTFAp 12.11 +.03 NYTFAp 11.96 +.03 OhlorrFAp12.58 +.03 PATFAp 10.51 +.03 SmCpGr2Ap7.02 -.12 SMCpGrA 21.67 -.07 USGovAp 6.96 +.02 UlilifesAp 8.17 -.21 Frank/Tamp Fmk C: IncoSerCl 1.98 ... SMCpGrCp21.04-.08 USGovCt 6.94 +.02 Franknemp Mil A&B: BeaconA 11.58 -.04 DiscovA 16.80 -.06 SharesA 17.21 -.05 Frank/Temp MtIC: SharesCt 17.05 -.05 Frank/Temp Temp A: DevMktAp 9.72 -.02 ForekjnAp 8.57 -.09 GISmCoAp5.7t ... GrowlhAp 16.59 -.14 WortdAp 13.24 -.11 Frank/Temp Tmp B&C: ForgnCp 8.44 -.09 GrwthCp 16.24 -.14 Fremont Funds: Bondn 10,49 +.03 GE Emm SiS: SiSLngn 11.70 +.05 S&SPMn 36.04 -.06 TaxEx 12.15 +.03 Trusts n 48.61 -.19 GMO Trust III: EmgMkr 8.94 +.03 ECD 9.03 +.06 Foreign 9.47 -.14 IntllnlrVal 17.39 -.21 US Core 10.57 -.05 GMO Trust IV: EmerMkt 8.93 +.03 US Core 10.56 -.04 Gabelll Funds: Asset 28.20 +.09 Growth 19.76 +.07 Valuel 13.36 +.05 Galaxy Fds Retl A: LargeCon 21.57 -.10 Galaxy Funds Trust: EqGro 16.51 -.02 dyPlusBd11.35 +.07 Gartmore Fds D: TolRelD 15.13 -.17 Gateway Funds: Gateway 20.16 +.03 Glenmede Funds: Intl 12.07 -.19 Goldman Sachs A: CapGrA 15.17 -.03 HiYieldA 6.71 +.03 UllraSDG 9.69 -.01 Goldman Sachs Inst: CoreFxc 10.14 +.08 Enhlnc 10.15 -.01 HiYiekJ 6.72 +.03 UllraSDG 9.70 -.01 Guardian Funds: ParkAvA 25.42 ... Slock 23.00 ... Harbor Funds: Bond 12.01 +.05 CapAppn 21.26 ... Intln 26.90 -.50 Hartford Fds A: AdvrsAp 12.74 -.02 CapAppA p20.60 +.23 DrvGihAp 13.67 -.12 MidCapAp 15.82 -.03 SlockAp 13.66 -.10 Hartford Fds B: AdvisrsB 12.59 -.03 CapAppBpn19.57+,21 Hartford Fds C: CapAppC 119.57 +.22 Hartford HLS IA : Bond 1.15 +.01 CapApp 3.16 +.03 Div&Grwth 1.50 -.02 GlblLdrs 1.15 -.02 Advisers 1.96 -.01 Slock 3.55 -.02 Index 2.39 -.01 IntOpp .78 -.01 MidCap 1.78 ... MtgSecs 1.18 ... Heartland Fds: Value 32.34 -.18 ICAP Funds: Equity 34.22 -.15 ICMSCn 24.41 -.11 ING Funds Cl A: GNMA A 9.01 +.04 InlValAp 10.73 -.24 ING Funds Cl C: InlVaCp 10.54 -.24 Invesco Funds: Ballnvp 12.15 +.01 CoreEqunp9.64 -.09 Dynamcl np10.46 -.01 FlnSvclnp 23.48 -.34 • HlthSclnp 39.95 +.31 leisurel no 32,23 +.01 SmCoGrl np8.35 -.05 Techn 17.47 -.21 To1Rtnlnp21.63 -.05 Invesco Funds Inst: Techn 17.83 -.22 JPMorganACIass: BdUttra 10.12 +.05 Grolnc 23.36 -.11 JP Morgan Instl: Bond 10.12 +.05 DiscEq 10.78 -.02 InlTxFrln 11.26 +.02 STBondn 10.07 +.01 TaxAwEnhlnc10.10+.01 JPMorgan Select: Bondn 41.63 +23 IntmdTF 11.27 +.03 TFIncn 6.75 +.03 anus: Balanced 18.22 ... CoreEqn 15.01 -.07 Enlerprn 23.13 -.03 Flxlncn 9.56 +.06 Fundn 18.80 +.09 GILileSdn13.21 +.23 GITechn 7.59 +.01 Grthlnc 23.77 -.17 Mercury n 14.69 +.09 Olympus n 20.68 +.09 Overseas n15.85 -.14 SplSilun 10.92 +.04 siratValuen7.54 +.04 Twen 30.03 +.12 Venlurn 32.40 +.33 WrkJWn 33.90 -.15 Janus Adv Series: Balanced p21. 35 -.01 CapAppr np18.77 +.11 WrWW 22.66 -.12 Janus Aspen Instl: AggGrth 16.02 -.01 Balanced n 20.94 ... Growth n 15.41 +.08 InllGr n 17.89 -.17 WorkJwGrn22.09 -.11 John Hancock A: BondAp 14.83 +.10 RgBkA 38.96-1.34 SvlnvAp 16.26 -.10 John Hancock B: FinlndBp 13.81 -.29 RgBkBI 38.65-1.34 Lazard Instl: InllEqlnsll 8.81 -.16 Legg Mason: Fd OpportTrt 7.93 +.20 Splnvnp 28.69 +.25 VaiTrp 40.29 +.49 ValTrlnsI 4?.91 +.53 LlbertyAcorn Fds Z: Acorn 15.28 +.02 Acomlntl 15.77 -.27 Liberty Class A: FuridAx 6.68 -.06 Grth&lncA 14.07 -.08 TxExAp 13.60 +.06 Liberty Class B: Gith&lncB 113.24 -.08 Liberty Class IT&Z: InlmBdZn 8.73 +.04 YnglnvZn 16.21 -.12 Longleat Partners: Partners 22.45 -.19 Inlln 10.32 -.17 SmCap 20.74 -.18 loomls Sayles: Bondl < 10.67 +.06 LordAbbettA: AHiliatdAp 10.91 -.03 BondDebAp7.13 +.04 DevGthApH.10 +.06 GvtSecAp 2.67 +.01 MktCapAp 15.46 -.04 LordAbbettB: AlfikJBp 10.93 -.03 BdDbBp 7.14 +.04 Lord Abbett C: AffiMCp 10.92 BdDbCp 7,15 Lutheran Bro A: Fund 15.85 Income 8.52 Municipal 9.32 MFS Funds A: MITAp 13.18 MIGAp 9.66 BondAp 12.44 CapOpp 9.55 EmGrAp 2223 GvMgAp 6.78 GvScAp 9.99 HilncAp 3.48 MCapAp 5.71 MuBdA 11.01 MuHIA 8.32 NewDAt 11.96 RschAp 14.33 StrGrAp 13.74 TolRAp 13.29 ValueA p 16.76 MFS Funds B: MA TO 12.84 CapOpB 8.94 EmGrBt 20.99 MIGB 8.97 RschB 13.57 -.03 +.04 -.07 +.05 +.03 -.01 +.06 +.09 +.12 +.01 +.03 +.02 -.05 +.03 -.05 -.02 +.02 +.02 -.06 -.0! +!n +.05 -.02 TolRBI 13.29 +.02 ValueB 16.67 -.07 MFS Funds C: MITCt 12.78 -.02 MIGC 8.94 +.06 TolRICI 13.33 +.01 MPAM Funds: BondFund 13.01 +.06 LraCapSlk 7.60 -.01 MHCapStk 9.74 -.09 PAInlmMuni13.28 +.02 Mainstay Funds A: EqkJx 29.13 -.13 HiVldBdA 4.84 +.01 MalnStay Funds B: CpAppBt 22.68 +.16 HiYldBBI 4.83 +.01 TotRIBt 15.82 +.12 ValueB t 14.97 -.02 Malrs & Power: Growth n 49.13 -.54 Managers Funds: SpciEq 54.94 -.28 Marshall Funds: InlBdY 9.49 +.04 Marslco Funds: Focus p 12.34 +.27 Growp 12.48 +.24 Mass Mutual Inst: CoreBdS 11.52 +.07 CoreValS 7.16 -.09 MergerFdn 13.60 +.10 Meridian Funds: Value 27.60 -.01 Merrill Lynch A: BalaCapA 22.84 -.05 BasVIA 22.89 -.25 CoreBdPtfAH1.47+.06 FundlGrA 13.63 -.01 GIAIAt 11.24 -.02 MnlnsA 8.03 +.03 MNallA 10.48 +.03 S&P500 10.99 -.05 SmCpVIA 18.25 -.08 Merrill Lynch B: BalaCapB 122.17 -.05 BasVIBI 22.39 -.25 BdHilnc 4.17 ... FundlGrB 112.54 -.02 GIAIBt 11.01 -.03 SmCpVIB 116.82 -.08 USGvtMlg 110.29 +.03 Merrill Lynch C: FdGrCt 12.61 -.02 Merrill Lynch D: BalCapOp 22.78 -.05 BasValDp 22.80 -.26 FdGrDp 13.41 -.02 GlbAIDp 11.21 -.03 S&PSOOp 10.95 -.05 USGvlMlgp10.29+.03 Metro West Fds: TotRelBd 9.29 +.05 TolalRelBondl9.29+.05 MonlagGr 1x19.39 -.05 Morgan Stanley: UdDrTreas 9.98 -.01 Morgan Stanley B: AmOppB 19.08 +.03 CaTTxFrB 12.97 +.05 DivGlhB 37.36 -.37 EuroB 10.90 -.36 GlbDivB 9.54 -.21 SP5008 9.33 -.04 SpecValB 12.95 -.08 SlralB 13.45 +.10 •USGvtB 9.40 +.05 UtilBn 9.86 -.18 ValAdB 26.34 -.16 Morgan Stanley D: TaxlxD 12.01 +.04 MorganStanley Inst: EmMktn 1026 +.03 CrPIFInstn11.83 +.05 InllEqn 14.67 -.37 MCapValn 14.66 -.12 SmCpValn 15.04 +.02 USRealn 14.71 -.08 ValueAdvn11.87 -.11 Muhlenkmpn44.92+.23 Mutual Series: BeaoonZ 11.65 -.03 OiscZ 16.94 -.06 QualfdZ 14.53 -.Of SharesZ 17.31 -.05 Nations Funds Inv A: lndValueAr13.30 -35 Nations Funds Pri A: Plri BondFdPrA10.00 +.06 U IntMPAn 10.41 +I02 R lnl(ValPrAn13.36 -.26 R LgCapldxPrA17.18-.08 S r*)C|*ixPrAn7.47-.07 T MulnPA 11.22 +.02 Pll STInPA 10.04 +.01 T SlralGroPrA9.43 -.04 Pll leuberger&Berm F nv: T Focus n 22.08 -.30 Pll Genesis n 19.69 -.08 G Guardnn 11.18 -.04 L Partner n 16.42 -.02 F Neuberger&Berm Tr: F Genesisn 28.19 -.11 T Nicholas Group: T Nfcnoln 45. 05 -.11 PI Northeast Investors: F Trust 7.22 +.01 H Northern Funds: L Fixlnn 10.08 +.05 H GrEq 12.10 ... R InlTaxExn 10.84 +.03 S Northern Instl Fds: 1 BondA 20.03 +.11 1 Nuveen Cl R: T InMunRx 11.10 ... Pa lnlmDurMuBdx9.45-.01 F OakAssocFds: Pr WhiteOakGn23.31 - C 12 Pr Oakrriark Funds 1: E Eqtylncl 17.82 +.04 PI Inll 13.32 -22 ^ OakmarkFdl31.60 -.32 N Selectl 24.65 -.40 F Olsteln Funds: \ FnclAtertt 12.20 -.03 PI One Group I: I Bondln 11.16 +.06 Pi DivrsEqtyl 9.46 -.07 r Divrlnlll 10.30 -.14 Pi DwMdCpl 14.34 -.11 I Eqlndxln 20.38 -.OB. I GvBdlnp 10.66 +.07 ( IncomeBdl 7.98 +.05 ! InlBondl 10.95 +.05 I InlTFIn 11.38 +.03 ! LgCapValln11.02-.09 ( LgGrln 11.47 -.01 ( MbCapVall12.93 -.16 ( MkiGrSln 16.96 -.06 MtgBckdln11.08 +.04 Munilncln 10.06 +.02 STBondln 10.85 +.02 UltrSTBdl 9.99 -.01 Oppenhelmer A: CapAppA 030.10 -.13 CapincAp 9.68 +.06 ChlncAp 8.24 ... DiscFdp 29.77 +.12 GbbalAp 37.89 -.17 GIGrp 16.43 -.31 GrovAAp 24.33 +.32 . HighYldAp 8.25 -.01 LTGovAp 10.34 ... MSGrlnA 27.17 -.13 SlrlncAp 3.70 +.01 TolRlAp 8.73 +.07 USGvtp 9.96 +.04 Oppenhelmer B: CapAppB p28.36 -.13 Glotilil 35.80 -.17 GIGrlnBt 16.00 -.30 LTGovBt 10.34 ... P MSGrlnB 126.32 -.13 StrlncBt 3.71 +.01 Oppenhelmer C&M: MSGrinC 126.32 -.13 Oppenhelm Quest : QBalA 12.34 +.02 QBalanB 12.31 +.02 P QBalanC 12.31 +.03 QOpptyA 26.72 -.33 QOpSyB 26.12 -.32 Oppenneimer Roch: F UdNYAp 3.33 +.01 LtdNYCI 3.32 +.01 RoMuAp 17.74 -.Ot RoMuB 17.72 -.05 P Oppenhelmer Y: CapApprecY30.53-.14 PBHGTunds: CliprFocus 14.47 +.06 Growth n 14.87-05 IRACpPresrlO.OO ... ICO Funds A: iwDurA 10.29 +.02 BalRetAp11.35 +.07 enalsA 15.16 -51 hortTrmAp9.94 +.01 3IRIA 10.86 +.05 «X> Funds Admin: }|RetAdn10.86 +.05 ICO Funds B: enalsB 14.55 -.21 DtFttBt 10.86 +.05 iICO Funds C: wthCt 14.27 +.06 (vDurCnt 10.29 +.02 ealRetCptt.35 +.07 enateCt 14.47 -.20 argetC 1035 ... otRtCt 10.86 +.05 UCO Funds Instl: rgnBdn 10.62 -.03 lYUn 8.28 +.03 owDurn 10.29 +.02 odDurn 10.38 +.04 ealRe!lnstl11.35 +.07 hortT 9.94 +.01 otReln 10.86 +.05 =llln 10.57 +.05 Rllln 9.54 +.04 or. World: und 17.61 -.04 loenlx-Engemann : ^ipGrthA fl.64 +.08 oenlx-Oakhunrt : alanA 1281 +.02 oneer Funds A: ighYUAp 9.50 ... JdCpVaAp17.43 -.15 1onFdApx3156 -.07 alueAp 16.71 -.13 oneer Funds B: iYiekJBt 9.53 ... oneer Funds C: ilYMCt 9.61 -.01 Ice Funds: lalancen 15.65 -.02 lueCtiipG n22.17+.03 :apAprn 14.56 ... Iqlnon 2050 -.15 Iqldxn 24.02 -.10 Europe n 12.73 -.35 BNMn 9.84 +.02 Growth n 18.75 +.03 3wthlnn 17.35 -.02 HlthScin 14.76 +.23 WUn 6.22 +.02 =EFn 10.72 -.22 nllBdn 8.72 -.12 ntStkn 8.95 -.19 AfTxFrn 10.94 +.03 ulidCapn 30.95 -.03 VlCapValn 15.06 -.12 «JewAmn 21.71 +.01 M Asian 6.01 +.07 MewEran 20.76 ... 'JwHrznn 16.35 -.02 ^Jewlncon 8.81 +.03 PSBaln 13.64 -.02 SdTchn 1Z01 -.07 STBdn 4.77 .... SmCapStkn21.50-.11 SmCapValn21.81-.11 SpecGr 1154 -.07 Specln n 1057 -.01 TxFreen 10.06 +.04 TxFrHYn 11.56 +.01 Value n 15.69 -.10 rudenualFdsA: •qutAp 11.06 -.02 GvlnAp 9.36 +.02 HIYIdAp 4.96 +.02 JennlAp 10.56 .. ^latMuAp 15.96 +.05 UtMp 653 -.04 mdentlalFdsB: EqutBnl 10.91 -.02 HiVidBnl 4.95 +.02 JenniBt 9.95 +.01 rudentlalFdtZil: JenrisonGrZIO.77+,0' Stkktxln 20.01 -.01 SlkldxZ 19.99 -.08 utnamFundiA: AmGvApx 9,04 +.01 AABalApx 8.58 -.08 AAGthAp 8.32 -.05 BalRetp 9.64 +.0 CATxA p 8.79 +.0 Classic6+Ap951 -.06 DvrlnApx 8.99 -.04 EqlnAp 1^64 -.08 GeoAp 14.79 -.03 GIGrAp 6.00 -.02 GrlnAp 14.22 -.09 GrOppAp 10.74 +.02 HlthAp 50.13 +.16 HiYdAp 6.91 +.04 IncmAp 6.66 +.03 InllGr p 16.36 -59 IntrVoyp 14.39 -.28 InvAp 8.88 -.02 MunlAp 8.82 ... NwOpAp 28.63 -.01 NwValAp 11.92 +.02 NYTxAp 9.11 +.01 OTCAp 5.05 -.01 ResearchAp1052+.Ot TxExAp 8.88 -.01 TFHYA 12.87 -.01 USGvApx 13.18 -.02 VstaAp 6.11 ... VoyAp 13.15 ... Voyllp 1228 -.05 Putnam Funds B: DvrinBtx 8.93 -.04 GeoBt 14.65 -.04 GrlnBt 14.03 -.10 GrOppBt 10.34 +.01 HHhBt 48.64 +.14 HiYldBI 6.88 +.03 InllGrt 15.81 -59 InvBt ' 8.26 -.03 NwOppBI 26.32 -.01 ResearchB 19.88 +.01 USGvBtx 13.11 -.02 VstaBt 5.46 +.01 VoyBt 11.71 -.01 Putnam Funds M: Dvrlncpx 8.93 -.04 Income p 6.61 +.03 Putnam Funds Y: AABalanx 8.58. -.09 George 14.81 -.04 Gr&lnc 14.24 -.09 InllGr 16.50 -29 Investors 8.98 -.02 NewOpp 29.36 -.01 Vista 6.30 ... Voyager 13.53 ... RS Funds: RSEmGrnp18.97-.05 Royeo Funds: LowPrStkr 9.80 +.01 Oppiylr 7.46 -.01 Premier nr 9.85 +.14 TcxRellrx 8.39 -.02 Russell Funds S: DrvBondS 24.23 +.14 DivEqS 31.45 -.01 IntiSecS 40.82 -.72 MstratBcodS10.09+.06 QuantEqS 27.39 -.17 RESecS 29.44 -.16 Russell Instil: Eqlyll 21.73 -.05 EqryQI 2555 -.17 Fixlncmel 2Z34 +.14 SAFECO Fund.: Equity 13.76 -.15 SEI Portfolios: CoreFxlnAn10.69+.07 EnigMktnp 7.12 +.06 EqindxAn 2754 -.11 HiVldn 7.74 +.03 IntMuniA 1157 +.02 IrtfEqAn 7.40 -.17 MIFocAn 10.91 -.11 LgCGroAn14.07 +.03 LgCValAn1556 -.13 SSP500An27.46 -.12 SmCGroAn10.45-.05 SmCValAn15.02 -.1C TaxMgdLC 853 -.05 SSaAFunds: SffiOOn 14.67 -.07 STI Classic; CapAppTn10.68 +.08 GrM»Trnp11.52 -,1< .InGBTnp 10.48 +.07 VallncTnp 9.10 -.07 Schwab Fundi: 1000lnvr 25.37 -.12 tOOOSeln 25.37 -.1! S&Plnvn 13.83 -.01 SiPSeln 13.87 -X SmCplmn1354 .. SmCapSeln13.85-.01 TotBondn 10.30 +.06 YMPIsSel 9.75 . Scudder Funds A: CalifTxA 7.81 +.05 DrmHiRA 31.04 -.18 GrlhA 7.25 +.01 HiYkJA 4.75 +.03 MgdMunip 9.49 +.03 TechA 7.13 -.05 TolRelA 7.77 +.02 USGovtA 8.81 +.02 Scudder Funds B: DrmHiRB 30.89 -.18 Scudder Funds S: GlobalS 18.19 -.11 GmlncSn 16.50 -.08 lntematlSn30.84 -.63 LgCoValn 18.52 -.17 MgdMuniS 9.49 +.03 MedTFS 11.74 +.02 ShlTmBdSn10.66+.Ot Scudder Instl: FxincILn 11.21 +.04 Scudder Premier Eqly500Pr10154 -.42 Selected Funds: AmShsp 25.85 -.01 Sellgman Group: ComunAt 15.96 +.17 ComunBt 14.11 +.15 Sentinel Group: ComStkAp24.81 -.07 Sequoia 129.00 -.70 Smith Barney A: AgGrAp 6212 +.90 ApprAp 1158 ... CaMuAp 1752 +.06 DrvsStlncp 6.37 +.05 FdValAp 10.36 -.09 LgCapGAp15.03 +.04 MgMuAp 16.00 +.02 MuNYA 13.80 +.03 PremTRAp11.73 -.01 Smith Barney B&P: AgGrBt 57.07 +.82 ApprBt 11.12 ... CapPresBp1159+.05 FdValBt 9.96 -.09 LgCapGB 114.48 +.03 MgMuBt 16.00 +.01 Smith Bam L,0,&l: AdjIncoL 9.77 -.01 AoGrLt 57.31 +.82 FdValL 9.96 -.08 LgCapLt 14.48 +.03 Smith Barmy 1: LgCapCot 14.04 -.08 SoundShn 26.00 +.11 Standltfi Funds: Fxdlncmn 19.68 +.09 StFarmAstoc: Balann 41.69 -.09 Gwlhn 3650 -57 StateStrRssrehA: Aurora A 26.74 -33 Strong Funds: CmStk 15.57 +.01 CorpBdlnvn9.69 +.09 GovSecn 11.34 +.04 Grolndnvn16.00 -.05 Growthlnvn13.48 +.10 HYBondlnv 1)6.55 +.03 LgCapGrth 17.15 +.04 Ooptntylnvn28.87-.1C STBondlnvn8.82+.01 STMunlnvn9.ee +.01 SmCapVal 19.33 +.01 UltStlnv 9.44 .. UlStMuInc 4.90 .. TCWQalUwFd.: SelEqty 11.37 +.01 T«mp«onln»tit: EmMSp 7.98 -.01 FortHqX 1255 -.15 Third Avenue Fds; Value 30.65 -50 ThomburgFdt: LtdMunAp 13.88 +.02 ValueA 22.11 -50 Torray Funds: Fund 31.37 -.41 TruttForCredUn: Govt 9.73 .. Tumw Funds: MUcpGwlh14,B5 +.02 Tw»»dy Brawn*: AmerVal 2056 -.05 GbbVal 16.60 -.15 UBS Funds CIA: TctAIIA 2051 -09 UBS Funds Cl B: TctAIIB 19.66 -.09 USAA Group: AgsvGthn2155 +.47 CABdn 11.33 +.06 ComstStrn21.34 -.04 GNMA 1056 +.02 Grwthn 10.30 +.06 Gr&lncn 14.33 -.04 IncSlkn 13.69 -.13 Income n 12.40 +.09 S&Pkfxn 13.43 -.06 S&PRewrdn13.44 06 TxEfTn 13.40 +.03 TxELTn 13.83 +.06 TxEShn 10.88 +.01 UtdAssoc5006.48 -.03 Van Kamp Funds A: AggGrAp- 9.70 ... CmstAp 12.25 -.11 EmGroAp 30.90 +.17 EntAp 9.91 -.05 EqtylncAp 6.69 +.01 GvScAp 10.75 +.05 GrlnAp 14.46 -.03 HYMuAp 10.56 -.01 InTFAp 19.46 +.07 MunlnAp 14.91 +.05 PaceFndAp752 +.03 US GvAp 14.71 +.02 Van Kamp Funds B: CmstBI 1253 -.11 EmGrBt 27.01 +.15 EqlncB 1 6.59 +.01 GrincBt 14.33 -.03 Van Kamp Funds C: EmGrCt 27.69 +.15 Vanguard Admiral: AssetAdmln40.81-.16 CAfTAdmn11.61 +.06 CALTAdm 1216 +.07 ExnldAdmn19.08-.05 SOOAdmln 82.48 -.3 GNMAAdmn10.73+.03 GrolncAdm36.69 -.16 GrwthAdmln20.47+.0 HlthCaren 43.00 -.1 HiYWCpnr 5.81 +.02 HiYldAdmn10.81 +.02 lnsdLTAdmn13.07+.05 ITsryAdmln11.87 +.07 IntJGrAdml 39.40 -.7 ITAdmln 13.61 +.0 rrCorpAdm10.01 +.08 UdTrmAdm11.11 LT Admin 11.62 +.05 NJLTAdn 12.40 +.04 NYLTAdm11.70 +.05 PrmCapr 39.92 -.52 PALTAdmn11.79+.03 STsryAdml 10.66 +.0 STBdAdmln1052+.0 ShfTrmAdm15.79 -.( STCorpAdm n10.74+.l TUBdAdmlnl6.32+!( TotStkAdmn20J38-.OS USGroAdmln32.83+.OS WellslAdm n47.71 +.1 WelltnAdmn4264-.0£ WiidsorAdmn40.69-5 WdsrilAdm38.56 -.1 Vanguard Fds: AssetAn 18.17 -.0 CAITn 11.61 +.0f CALTn 12.16 +.0 CapOppn 16.38 -Z Energy 2459 +.0" Eqlncn 18.96 -. Explorer n 45.86 -.01 FllTn 12.06 +.0- GNMAn 10,73 +.I Grolnc n 22.48 -. HYCorpnr 5.81 +.0! HlthCaren101.87 -Z ln«aPron 11.93 +.0 InllGr 1238 -Z InUValn 19.42 -. ITCorpn 10.01 +.1 ITTsryn 11.87 +.0 UFEConn 12.93 -.0 UFEQron 1454 -.01 UFEIncn 1240 +.0 - LIFEModn 13.99 -.04 • LTCorpn 9.23 +.15 • LTTsryn 11.86 +.15 Morgan n 1159 +.06 • MuHYn 10.61 +.02 - MulnsLgn 13.07 +.05 . Mulntn 13.81 +.01 - MuLtdn 11.11 ... MuLongn 11.62 +.05 MuShrtn 15.79 -.01 NJLTn 12.40 +.04 NYLTn 11.70 +.05 , PALTn 11.79 +.03 Prmcpr 38.46 -.51 REITr 12.67 -.02 SelValur 12.09 -.23 STARn 14.60 ... STCorpn 10.74 +.02 STFedn 10.79 ... SHsryn 10.66 +.01 SlratEqn 13.40 -.12 TxMCApnr19.76 -.05 TxMGIr 19.46 -.08 USGron 12.67 +.03 Welistyn 19.69 +.05 Welltnn 24.68 -.03 Wndsrn 12.06 -.07 Wndsll 21.72 -.18 Vanguard Idx Fda: 500n .82.47 -.34 Balanced n 15.85 ... EMkln 7.71 +.12 Europe n 16.36 -.50 Extend n 19.07 -.06 Growth n 20.46 ... ITBondn 1057 +.09 LTBondn 11.52 +.16 MidCap 10.17 -.09 Pacific n 6.20 -.05 SmCapn 16.06 -.06 SrrCapVal 8.84 -.04 STBondn 1052 +.01 TolBondn 10.32 +.05 Tottlntln 7.89 -.16 TotStkn 20.37 -.09 Value n 14.73 -.13 Vanguard Instl Fds: BalTnsIn 15.85 -.01 Extlnn 19.10 -.05 GrowthlnsU20.47 +.01 Instkfxn 81.73 -.34 InsPIn 81.73 -.35 lnstTStPlus18.29 -.08 MidCaplnstln10.20 .09 TBIstn 10.32 +.05 TSInsIn 20.38 -.09 Vantagepolnt Fds: AsseiAllcc 5.48 -.02 Growth n 6.44 +.01 Victory: DvsSlkA 11.05 -.09 WMStr Asset Mgmt: BalancedBH0.34 -.01 ConGrwB 110.25 -.04 Waddell & Reed Adv: Accumultiv 5.11 -.03 Bond 645 +01 . CorelnvA 4.45 -.02 Highlnc 6.91 -.01 MGth 5.09 -.07 MuniBondA 7.08 ... NwCcptAp 5.72 +.04 Retire 4.93 -.03 ScTechA 6.78 +.02 VanguardA 6.53 -.01 Wasatctv CoreGrth 29.00 -.05 SmCapGrth25.61.+.12 Wertz Funds: PartVal 16.89 -.08 Value n 27.65 -.08 Wells Fargo A: AsetAJIA 16.16 -.01 SIFESpFn 4.95 -.17 Wells Fargo Instl: DivrsEql 31,69 -.19 GrthBalln 24.19 -.14 IncoEqln 3153 -.43 Index! 35.98 -.16 LgCoai 3556 +54 Western A»wt: J CorePlus 10.08 +.04 Core 1157 +.08 9 W»stport Funds: 3 SmalCapln1657+.07

What members have found on this page

Get access to Newspapers.com

  • The largest online newspaper archive
  • 9,800+ newspapers from the 1700s–2000s
  • Millions of additional pages added every month

Try it free