The Hays Daily News from Hays, Kansas on June 18, 2006 · Page 38
Get access to this page with a Free Trial

The Hays Daily News from Hays, Kansas · Page 38

Publication:
Location:
Hays, Kansas
Issue Date:
Sunday, June 18, 2006
Page:
Page 38
Start Free Trial
Cancel

SUNDAY • JUNE 18,2006 WEEKLY STOCKS THE HAYS DAILY NEWS • D7 NEW YORK STOCK EXCHANGE WWy YTD Nam» Uttt ChgSCng ABBUd 1166 +46+2000 ACEUd 4&60-1S2 -9.10 AESCorp 1750 -.80+1050 AFLAC 46.46 -85 +.10 AGCO 21.96 -.05+32.50 AKSteet 12.50 -.10+5750 AMR 23.79 +.40+7.00 ATSTInc 27.79+1.17+1350 AU Option 13.16 +.05-1250 AbtLab 42.78 -22 +8.50 AberFitc 57.14 +.61-12.30 Accenture 25.78-1.28-10.70 AdvMOpt 47.12-1.13+12.70 AMD 25.64-1.11-1650 Aeropst) 26.53 +.40 +.90 Aetna s 3953-2.42-16.80 AflCmpS d48.90 +.59-17.40 AQflefit 33.35 -.38 +.20 Agnfcog 27.84 -.80+40.90 Agrfumg 22.09 -.70 +.50 AirProd 6251 +.73 +5.60 AlrTren 13.71+1.45-1450 Atean 44.32-1.55 +8.20 Alcatel 1259 +.08 -.90 Alcoa 30.09 -.09 +1.80 AfgEngy 36.12 -.78+14.10 ABegTdi 64.82+3.59+79.70 Aflergan 104.67+1.63 -3.00 AHWasle 10.86 -.45+24.30 Altetato 5351 -.85-1.00 Nte( 61.95 +.90 -1.80 Altrla 70.88 +.61 -5.10 Amdocs 3400 -.96+23.60 AMovSLs 30.25 -.01 +3.40 AEP 34.16 -.74 -7.90 AmExp 52.92 -.54 +2.80 AmrntGp It 59.87 -.34-12.30 AmSland 41 .32+1.25 +3.40 AmTower 30.12 +.26+11.10 Amertcdt 27.09-1.26+5.70 Ameripren 4200 -2.58 +2.40 AmSoutn 28.59 -.45 +1.40 Anadarks 48.22 +.73 +1.80 AnakxjDev 32.99 +.54 -8.00 AngtogMA 42.13 +.74-14.60 Anheusr 45.52 +.31 +6.00 Annaly 11.96 -.85+9.50 Aon Corp 34.22 -.12-4.80 Apache d6154 +.01-10.60 ApplBto U30.41 +1.24+1450 Aquila 4.15 -.13+15.30 Aramark 32.60 +.14+16.10 ArchCs 40.61-1.31+2.20 ArchOan 39.09-2.18+58.50 ArvMerit 15.46 -.94+7.40 AuloDala 44.90 +.31 -2.20 Avaya 11.45 -.04 +7.30 Avnel d20.17 -.40-15.70 Avon 29.93-1.10 +4.80 BB&TCp 42.18 -.58 +.60 BHPBillLI 39.91 +.51+19.40 BJSvcss 35.72 -.31 -2.60 BMCStt 21.77 -.25+6.20 BPPLC 66.70 -.78 +3.90 BakrHu 79.94-1.68+31.50 BanColum 2145-1.50-1870 BcoBrads 27.61 -.67 -5.30 Bncoltaus 25.28 +.21 +5.30 BtolAm 47.42-1.37 +2.80 BkNY 31.80 -.60 -.20 BanickG 27.72 -.37 -.50 Baxter 38.00 +.15 +.90 BearSt 131.44-491+13.80 Bearing? If 7.96 -.19+1.30 BeazrHm 47.19 -.12-3550 MSoutriu36.Oe-t-1.50t-33.10 BeslBuys 52.45+206+20.60 BkjLots 1655 -.08+35.30 BlackD 83.17 -.47^1.40 BlockHRs 23.38 -.09 -4.80 Bkxkbstr 4.55 -.15+21.30' Boeing 8554+5.04+21.80 BostonSctd20.09 +.38-16.00 Bowatr d21.90 -.82-28.70 BrMySq 25.18 +.23 +9.60 BungeLt 53.40-272-5.70 BurlNSF 7755+4.97+9.10 CAInc C21.36 -.37-24.20 CBREfes 23.46 -.80+19.60 CBSBn 25.99 +54+1.90 CIGNA 93.45-155-16.30 CITGp 51.60+1.42 -.30 CMSEng 12.85 -.06-11.40 CSX 64.35+2.45+26.70 CVSCp 30.19 +.98+1450 CbrvsnNYs21.30+1.00+40.80 Camecogs38.02 +.45+20.00 Cameron s 45.03 -.37+8.80 CampSp 3553 +.02+18.30 CdnNRsg 48.50-151 -2.30 CopOne 83.82 +.61 -3.00 CardnlHUl 66.34 -.56-3.50 CaremkRx 47.39-t.98 -6.50 Calerpfls 70.55+3.03+22. 10" Csmex 53.92+2.29-9.10 Ccndanl 16.10 +.04 -6.70 CenterPnl 12.38 +.08-3.70 Centex 49.15+2.02-3150 ChmpE d9.69-1.46-28.90 Chemlura d9.22 +.09-27.40 ChesEng 30.01+1.12-5.40 Chevron 58.71 1-1.18 +3.40 Chicos 29.42 +51-33.00 Chubb s 5057 +.34 +3.00 Cimarex d38.04 -.37-11.60 OnciBell 3.99 +.05+13.70 CircCity 29.48+1.19+3050 Citigrp 48.36-1.41 -.40 CitzComm 12.51 -.02+2.30 CtearChan 29.86 -.68 -5.10 devours 66.64 -.57-24.80 Coach 29.81+1.14-10.60 CocaCE 19.15 -.15 -.10 CocaCI 43.21 -.03+7.20 Coeur 4.34 -23 +8.50 ColgPal U60.69 -.82+10.60 CmcBNJ 35.01 -3.41 +1.70 CmdMtls 22.56 +.20+2050 CVRDs 21.79 +.07+5.90 CVRDpfs 17.80 -.06-1.80 ConAgra 22.12 -.01 +9,10 ConccPNI 61.17 +.60 +5.10 OonsdEs 38.94 -.32+1950 ConEd 44J3-.3B-450 ConslelEn 5450+1.65 -5 40 CHAirB 25.72 +.69+20.80 Corrtng 22.13 -.14+12.80 CntwdFn 36.75 -.19+750 Coventry 851 .07-3.95-10.30 CwnCsfe 32.44 +.89+2050 CrawnHold1557 -.49-21.80 CypSem 14.04 -.42 -1.50 nmo^m OR Morton 24.66 +.79-31.00 Danaher 63.90 +71+1460 Darden 36.05 +.42-7.30 Deere 80.81 +99+1860 Denburys 2853 -.62+2550 DevonE 54.58+1.61-1270 DiaOfls 78.50+151+1290 Dteds U30.73+1.73+2380 DirecTV 16.39 -.90+16.10 Disney 29.45 +.12+2290 DoterG d1454 -.41-2380 DomRes 74.02+1.22-410 DowChm d38.00 -.23-13.30 w&SSSfnndSI.IO +-.2&-1270 DuPont 40,84 +.18 -3.90 DukeEgy 29.09 +.16+6.00 Dynegy 550 -.06 +7.40 ETrade 2150-1.56+160 EMCCp d12.01 +.19-11.80 EOGRes 63.04+3.29-14.10 EagteMats40.66 +.06 -30 EKcdak 23.37 >.23 -.10 EdteonM 4056 +.77 -7.00 ElPasoCp 14.74 +.17+2150 Elan 16.66 +.69+19.60 EDS 24.05 -.04 Embarqnd39.62 +.16-14.30 EmrsnEI 61.85+1.70 +9.60 Emufex 1658 -.53-1630 EnCana 48.73 +{07 +7.90 EngyPrt d18.75 -80-1400 ENSCO 42.65-3.44-380 EqOflPT 35.95 -.26+18.50 EqtyRsd 44.49 +.30+13.70 Exeton 57.88 +.06+8.90 ExxonMU 58.60 ... +4 70 FEMSA 75.17-5.63 +3.70 FPLGrp 41.25 -.55 -.70 FakhldS 16.76 +.35 -.90 FarrOr 24.41 +.54 -1.50 FarmieM If 4755 -2.01 -3.20 FedExCp 109.64+3.07 +6.00 FedrDSs 35.10 -.09+5.80 FdNFin 40.75 +.24+10.80 FrelData 46.02 -.07+7.00 RrstEngy U52.88 -.85 +7.90 c ootLockr 24.12 +.16 +2.20 FordM d6.69 -.07-13.30 ForestLab 37.74 +.62 -7.20 FrankRes 85.04-1.92-950 FredMactl 57.50 -.06-12.00 FMCG 4850 +.02-1050 Freescate 28.15 -.20+11.80 ieescB 28.44 +.04+1300 FrontOil 51.67 -.74+37.70 FumBrds 20.99 +.10-6.00 3ameStp 39.43 -1.97+23.90 Gannett 55.17+1.06 -8.90 Gap 17.60 -.19 -.20 Gateway d159 +.01-36.70 Genentch 79.10 +59-14.50 GenDyns 66.12+2.75+15.90 GenEiec 33.93 -.14-350 GenMIb 50.44 -.76 +230 GnMotr 25.60 +.25+3150 Genworth 32.79 -.60-5.20 GsGulf 23.10-3.13-24.10 Gerdaus 13.12 -.36+18.00 Glamfe 31.60-1.76+15.00 GlaxoSWn 53.84 -.81 +6.70 GlobalSFe 53.52 -.78+11.20 GoldFLtd 16.09 -.16+260 Gokjcrpg 27.38 +.94+22.90 GoldWFn 7254-1.73+9.50 GoWmanS 144.00 -5.89t12.80 Goodrich 41.90+1.67+1.90 Gocdyeardt1.67 -.14-32.90 vjGrace 11.39 -.39+2150 GranlPrde 45.41 +1.76 +290 GTetevsas17.77 +.27-11.70 HCAInc d43.40 -.23-14.10 Halbtn 74.43+1.82+20.10 Hanover 16.74 +.06+16.60 HarteyD 53.05+3.98 +3.00 HarmonyG 13.16 -25 +.80 HarrahE 72.04-1.39 +1.10 HartfdFn 83.80-2.75-2.40 Hasbro 18.11 -.41-10.30 HedaM 4.50 -.22+10.80 Heinz 41.09 +.13+21.90 Hesss 46.40 +.92+9.80 Hewlett? 33.04+3.15+15.40 Hexed 17.07-2.09 -6x10 Hilton 2659 -.09+9,50 Homeup djo.91 -.04 -6.80 Honda 30.82 +.31 +6.40 Honwlllntl 38.98 +.88+4.60 HostHofe 2157 +.37+1250 HoustEx 5759+2.64+6.50 HovnanE d29.35 -.74^10.90 Humana 50.31-1.55-7.40 CICIBk 24.80+1.18-13.90 MSHIth 26.14 -.67+4.90 rShBrazil 35.15 ... +5.30 ShHK 13.03 +.03+350 ShJapan 12.93 +.08 -4.40 rShKor 42.93 +.94-4.10 ShSing 8.54 +.32 +8.10 ShTaiwan 1235 +.40 -1.00 fihSP50012552 -.08 +.70 rShREst 7058 -.67 +9.60 rShSPSml 59.55 -.89 +3.00 ITTIndss 49.44 -.31 -3.80 rrWs 4853 -.48 +9.60 NCO 59.60-297+36.80 ndiaFd 44.35+235+11.60 ngerRds 4155 +.60+2.20 BM 77.95 +.32 -5.20 ntlCoaln d7.34 +.56-22.70 nltGame 36.43 +.01+18.40 nlPap 31.77 -.41 -5.50 nlRecl 40.40-1.05+26.60 nterpublic d8.57 -.33-1150 JLGs 1842 +52-1930 JPMorgCh 40.16-154 +150 JanusCap 1759 -72 -750 JohrvJn 61.68 +.30 +260 KBHomed45.47 +.73-37.40 Ketogg 4737 +.37+980 KemetCp 8.73 +51+2350 KerrMcQ 9998-438+1410 Keycap 35.17-1.08 +6.80 WmbOk 80.64 -52+200 NngPhrm 16.15 -.35-4.80 Wnrossg 9.71 -.14+5.30 kohls 5750+3.04+1830 KoreaEfc 18.77 -33-3.70 Kralt 30.86 -.50+950 Kroger 19.61 -.08+3.90 L-3Com 75.01-1.76 +.90 LGFMpsd15.70-1.51-26.80 LSI Log 8.84 -.09+10.50 LaZBoy 12.99 -.53 -150 LVSands 67.55+2.05+71.10 LearCorp 20.B9-1.73-26.60 LeggMascn102 45+5 37-14 40 LehmnBr 863.35 -2.26 -1.10 LennarA d44.89 -55-26.40 Lexmark 53.88 +.08+2050 UryEI 5425+251 -4.10 Limited 25.80 -.92+15.40 UncNat 55.95-1.09 +5.50 LcckhrJM 71.32 -.74+12.10 Loews s 34.03 -.35 +7.80 LoneStTch 4954 +4.31 -4.70 LaPac d22.10 -.59-1950 LowesCos 62.24 +.01 460 Lucent d2.44 -.01 -6.30 Lyondel 21.97 +.04-7.80 •^•laVKu^M^L^L^i^l MEMCIf 35.04+3^7+58.10 MGMMr 39.84 -.44 +8.60 Manflows 37.95 -.09+51.10 Manpwl 64.30+1.33+38.30 Marathon 74.55+1.18+22.30 MarintAs 35.97 -.46+7.40 MarshM 27.64 -.30-13.30 MartMM 80.90-338 +5.40 Masco 28.40 -.57-5.90 Massey£nd34.44 -.83 -9.10 Mastered n45.02 -276 -210 Mattel 16.80 +.32+6.20 MavTube U62.74+15.16+57.40 McDermls 43.03 -.93+44.70 McDnlds 33.14 -54 -1.70 McGrwH 52.41 +.64+1.50 McKesson 45.85 +.19-11.10 McAfee 22.73-1.04-1650 MedcoHHh51.68-1.42-740 Medtmic 50.25 -.63-12.70 MetonFnc 35.37 -.35 +3.30 Merck 34.41 +.60+850 MeridGId 28.41 -.47+29.90 MemlLyn 6755-3.82 -.70 MelLife 50.09-1.13 +2.20 Michaels 37.93 -.17 +7.20 MtaonT 16.35 +.82+22.80 Mirantn (J25.16 +.71 +70 MitsuUFJ 12.82 -!o2-&40 MitlalSU 31.40 +.80+19.30 MobfleTeld27.06-1.34-22.70 Monsnto 77.91 -.69 +.50 Montpeir 17.13 +.37-9.40 Moodys 52.73 -.02-14.10 MorgStan 56.99-250 +.40 Motorola 20.08 -.46-11.10 MurphO 49.16 -.83-8.90 MylanLab 20.68 +.46 +4.60 NCRCp 35.53 -.78+4.70 NRGEgy 48.45-2.40+2.80 NYSEGpnd55.0B-2.07 ... Naborss 32.43 -.38-14.40 NatOy 36.03-157 +7.30 NOWarco 60.94-154 -280 NatSemi 24.35 -.11 -6.30 NwCentFn 47.00+200+30.30 NewelRub 25.71 +.61 +8.10 NewfldExp 4353 +211-13.70 NewmtM 50.06 +.75 -6.30 NewsCpA 18.89 +.10+21.50 NewsCpB 19.91 +.08+19.90 NikeB 83.15+202 -4.20 NobteCorp 69.1 1+2.43 -200 NobteEns 38.83-1.10 -3.60 NokiaCp 19.97 -.09 +9.10 Nordslrm 35.85 -.49-4.10 NorflkSo 50.42+1.88+1250 NortelNtlf d257 +.06-25.80 NoFrkfic 29.85 +.24 +9.10 NorthropG 63.01 -.86+4.80 Novarfe 52.36-1.38 -.20 Nucors 60.55+1.29+5150 OcciPet 96.73 -.20+21.10 OtfcDpt 4055 -.70+2850 Omncre 45.47 +.95-20.50 Omnicom 88.98-4.22 +4.50 OreSl 45.04+1.77+53.10 ^G&ECp 39.09-1.45+5.30 PMIGrp 43.89-1.11 +6.90 PNC 6957 +.13+12.00 PPLCps 31.90 +.79+8.50 ParkDrt 6.73 +.07-37.90 ParkHan 74.43 -.33+1280 PaylShoe 25.51-1.05+1.60 PeabdyEs 52.38 +.13+27.10 Penney 6557+1.25+17.90 PepsiCo 59.70 -.23 +1.00 PetrbrsA 72.33+2.52+13.90 Petrobrs 79.07 +.36+1230 Pfizer 23.43 -.10 +.50 PhelpsDs 80.10+1.09+11.40 Pierl dB.OO -.79 -8.40 PloNtri d4431 +5.66-13.60 Praxair 52.79 +.09 -.30 PrecCasts 56.08 +1.02 +8.20 Pridelndlf 29.71-152-3.40 PrinFnd 53.47 -.45+12.70 ProctGam 55.02 +57 -4.90 ProgCps 2650 -.67-9.20 Prudentl 75.62-1.41 +3.30 PSEG 65.34 -.77 +.60 PutleHs d27.98 -.27-29.00 OuanlaSvc 15.34 -.09+16.50 QksrvResd33.57+1.56-20.10 OmstCm 7.67 .,,+3580 RTIWM 5386-1.91+41.40 RadbSt* 14.75 -.30-29.90 Raytheon 4458 +.85+11.00 HegtoreFn 33.77 -.33-1.10 FWantEn 1158 -.19+1250 Revlon d138 -.12-6550 nteAkj 4.45 -.14+27.90 RobtHaK 4055 +.33+650 RockwIAut 6739+1.89+13.90 Rowan 35.83-157 +50 RyCarb d37.65 +.89-16.40 Ryfend (144.61+130-3850 •••••••MI1MHIBM •^•^•••^BMWfll^LVH SAPAG 51.07+2.00+1330 SLMCp 62.99 +.04-3.80 Safeway 24.76 +.34 +4.80 SUoe d*3 87 -143-34,70 SUude d34.41 +1.53-3150 StPaulTrav43.88 +.76-1.80 Sakss 15.83 +51+17.10 Satesforos 27.74+1.71-13.40 SaraLee 17.12 -.17 -9.40 SchergPI 1955 +.03-7.70 Schlmbs 5855 -.97+19.90 Seagate! 21.76-1.33+9.00 SlerrPac 13.32 -35 +210 S»vWntngn751 +56+36.40 ShFlags 7.32 -.48-5.10 SmMnts 40.50+244+9.10 Sotectm d359 -.17-10.10 SouthnCo 32.51 -.12 -6.80 SthnCopp 77.41 +.51+15.60 SwstAH 16.30 +.66 -.80 SwnEngy 829.13+211-18.90 SovrgnBcp 20.78 -.59 SprtntNexd20.59 -57 -2.80 StdPacs d25.90 -.12-29.60 StarwdHUn5e.57-358 +3.50 StateStr 58.88-1.44 +6.20 sTGold 57.68-2.77+11.80 Stryker 45.08+1.13 +1.40 Suncorg 72.82-232+15.30 Sunoco s 64.00-1.90-18.30 SunriseS SK2850 -338-1650 Suntechn 23.80 +.23-12.70 SunTrst 76.81 -.85 +5.60 Supvakj 29.75 +.32-6.40 SymbTT 10.55 -.90-17.70 Synovus 26.85 -.25-1.30 Sysco 30.44 -.12-200 TJX 22.79 -.22-1.90 TXUCps 58.35 +.46+16.30 TataSeml 9.09 +31 -8.30 TalismEgs 15.98 -.45-9.30 Target 4952 +.81-10.50 TelNorL d126B -.12-2950 TelMexL d19.6B +.57-20.30 Tempteln 40.71 +.38-9.20 Tenariss 34.97+1.56+52.70 TenetHlth 7.41 -.39-3.30 Teradyn 14.36 ... -1.40 Terra 6.33 -.58+13.00 Tesora 64.85 +57+5.40 TetraTs 2758 +.95+78.80 Toxins! 29.56 -.12 -7.80 Textron 85.74 -.72+11.40 ThermoS 3554 -.90+17.00 3MCo 80.51 -.06+3.90 Tktwtr 46.15 +.56+3.80 Tiffany 3355 -.98-1350 TimeWam 16.96 -.40 -280 TltanMIS 3252 -1.61+105.60 Todoo 35.63-3.74 -6.40 ToUBros dZ7,17 +.04-21.60 Total SAs 60.94 +.02-3.60 Transom 7657 +.50 +9.40 Trbune 31.92 -.04 +5.50 Trinity s 33.41 -.48+1370 TrizecPr 2856 -!l3+24!eo Tycolnd 26.87 +.18-6.90 Tyson 1451 -.83-15.10 US Airwyn 4550 -262+21 .70 USEC 10.62 -.64-11.10 viUSG 70.45-1.12 +8.40 UUniao 6237 +.85 -.40 UnionPac 89.76+3.30+11.50 UtdMtoo 3.08 +.02-1.30 UPSB 7958 +.29+5.50 UldRentals 26.58 -57+2250 USBancrp3156 -.30+4.70 USSteel 6294+226+30.90 UtdTech 61.75+1.70+10.40 Utdhlth 4459-1.48-28.70 UnMsbn 35.75 +.72+21.60 UnumProv 18.16 -.01-2050 ValeroEs 60.00 +.77+16.30 VeraSunnud25.25 ...-15.80 VerizonCm3254+1.04 +8.00 ViacomBn 36.10-1.43-12.30 VmpoCm 4259-1.32 -4.40 Vishay 1458 -.43 +6.00 • Vsteon 7.10 -.01+13.40 VrvoPait d252 -.03-3330 Vodafone 2(57 -.77 -.90 Vonagen d9.60-JL28-35.40 WCICmlsdt8.68-1.47-30.40 Wachovia 52.76-1.54 -.20 WalMart 48.31+1.18+3.20 Walgm 4350 +.59-240 Walterlnd 47.93-252-3.60 WAMutJ 4454 -.87+240 WsteMInc 34.92-1.77+15.10 Wea!hflnts48.76 -.54+34.80 WellPoint 71.05 -.79-11.00 WefeFrgou66,65-2.47 +6.10 Wendys 5955 -.41 +7.20 WDtgtU 17.72-2.12 -430 WstnGsRs 42.16-1.79-10.50 Weyerh d59.05 -.97-11.00 Whrtpl 80.98-3.27 -3.30 WmsCos 21.69 +.19 -6.40 Wyelh 44.09 -57 -4.30 XTOEngy 40.02+1.61 -5.30 XcelEngy 1952 -.33 +4.10 Xerox 13.67 +.04 -8.70 YumBrds 51.91 +.20+10.70 ZateCp 24.60 +.73-250 Zmmer 65.94+2.14 -250 STRATEGIC Er THINKING sr , , .. , • i , , 1?tli 8 Main ItWcMmq is nnt |iisl about h f wimj qodk It's ribnnt having strntPC|if>s to nclwvp thru). 785-628 -1712 800-5694440 For a// your investment sfrafeg/cs, look to us. (5/SR ,. ..^ . .,..,, 1 I-4&, H^Hpip^^^^^^'jK^^^^^Hil'^^^^H ^^^^^^^^HP 1 ^"""^ ^^I^^^^^^^^^KT ^^i^^^^^^^^^^^^^^^^^^^^^^^^^^^^^i ^^^Kia^ml^^^^^^^^^fm <i^i^i^i^H ^^^^^^^^^Bfl|t Y'f^gm^^^^^^^^^^^M^iflllKi^^^^^^^^^^^^^UlU^^^^^^^^^^^^^^^^ ^^^•l^jl^^^^A^^^^^BRi^li^^^H •^•^•^•^•^•^•^•^•l • <Mfl4«^ •^^•^•^•^•^•^•^•^Hi^H^iHJi^ii^i^i^i^i^i^H i^^^^^^^^^H •..'-^S^^^^^^^^^^^^ft ^^^^^^^^^fiKSf^wm^f^^^^^^^^ i^M^HBMi • ••••••••i ••••••B^' ''^JHHHHHHI _ INDEXES 52-Week Dally Wklv Wkly YTD High Low Name Last Net Chg Net Chg % Chg % Chg 11,670.19 10,156.46 Dow Jones Industrials 11,014.55 -.64+122.63+1.13 +2.77 5,013.67 3,382.14 Dow Jones Transportation 4,636.23 -2.69 +93.88 +2.07 +10.49 438.74 370.18 Dow Jones Utilities 410.77 +.16 -1.46 -.35 -+1.40 8,651.74 7,170.98 NYSE Composite 7,933.86 -42.59 -31.46 -.40 +2.32 2,046.65 1,469.16 AMEX Index 1,858.87 -7.86 -24.27 -1.29 +5.67 2,375.54 2,025.58 Nasdaq Composite 2,129.95 -14.20 -5.11 -.24 -3.42 1,326.70 1,168.20 S&P500 1,251.54 -4.62 -.76 -.06 '-I-.26 784.62 614.76 Russell 2000 693.07 -7.98 -8.32 -1.19 +2.95 13,472.98 11,630.20 WilshireSOOO 12,594.94 -50.76 -34.28 -.27 +.62 STOCKS OF LOCAL INTEREST Wkly YTD Wkly YTD Name Dlv PE Last Chg %Chg Name Dlv PE Last Chg%Chg AT&TInc 1.33 18 27.79 +-1.17 +-13.5 KindMorg 3.50 21 99.99 +.16 +8.7 Anheusr 1.08 19 45.52 +.31 +6.0 Kroger .26 15 19.61 -.08 +3.9 Aquila 4.15 -.13 +15.3 McDnlds .67 17 33.14 -.24 -1.7 ATMOS 1.26 15 26.65 -.27 +1.9 Microsoft .36 18 22.10 +.18 -155 BPPLC 2.20 13 66.70 -.78 +3.9 NwstNG 1.38 16 35.00 -.36 +2.4 BkofAm 2.00 12 47.42-1.37 +2.8 Raytheon .96 20 44.58 +.85 +110 Baxter .58 24 38.00 +.15 +.9 SEMCO ... 32 5.77 +.15 +2.7 CaremkRx .40 22 47.39 -1.98 -8.5 SwtGas .82 21 29.20 +.04 +10.6 CmcBMO .98 16 50.97 -.39 -2.2 SprintNex .10 25 20.59 -.57 -2.8 ConAgra .72 20 22.12 -.01 +9.1 SykesEnt ... 24 15.89 -.20 +18.8 ConocPhil 1.44 6 61.17 +.60 +5.1 Sysco .68 22 30.44 -.12 -2.0 DNPSelct .78 ... 10.16 -.10 -2.2 UnionPac 1.20 20 89.76 +3.30 +11.5 Deere 1.56 12 80.81 +.99 +18.6 WalMart .67 18 48.31 +1.18 +3.2 DukeEgy 1.24 21 29.09 +.16 +6.0 WestarEn 1.00 13 21.74 +.06 +1.1 ElPasoCp .16 ... 14.74 +.17 +21.2 Hallibtn .60 16 74.43 +1.82 +20.1 Kellwood .64 ... 28.27 -1.25 +18.4 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 oh the American Stock Exchange. Mutual funds are the 1,045 largest. Stocks in bold changed 10 percent or more in price. Name: Stocks are listed alphabetically by the company's full name (not its abbreviation). : Company names made up QMnlt)als ji ^ear at the beginning ot§?<4j$ttgi(p list. • • « - . ' • Chg: Loss or gain for last day of Week. No change indicated by ... ,'i 1; " ; Wkly: Loss or gain for the week. No change Indicated by ... Name: Name 01 mutual fund ana tamny. | Sell: Net asset value, or price at which fund could be sold, for last day of the week Wkly: Weekly net change in the NAV. Slock Footnotes: co - PE greater than gg. eld - Issue has been called for redemption by company, d - New . 52-week low. 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 capital and surplus listing qualification, n - Stock was a new issue In the last year. The 52-week high and low figures date only from the beginning of trading, pf • Preferred stock issue, pr - Preferences, pp - Holder owes Installments of 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 stock 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, vj - Company In bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears In front of the name. Dividend Footnotes: a - Extra dividends were paid, 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 dM- dends paid after stock split, no regular rate. ] • Sum of dividends paid this year. Most recant 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 1 2 months plus stock dividend. 1 - Paid In stock, approximate cash value on ex-distribution dale. • Mutual Fund Footnotec: 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.!- Both p and r.x- Ex-cash dividend. Source: The Associated Press. Sales figures are unofficial. NASDAQ NATIONAL MARKET Mdy YTD Nam* L**t ChgSChg AOCTelr d16,49 -41-2610 ASMLHU19.B3 +.49-150 ATlTech 1436 -53-1250 WIBto 3.89 -27+1280 AccHme 46.86 -206-S.50 AcWsns d1158 -65-1570 AcMsc 4.40 +01-2440 AcbbeSy 29.12 +1.13-2150 Mm 033.57 -161-2070 AoVOgW 11.83 1 0342080 Artur uUO +J1447M AhpsnNK 4U6 -42-3040 Atamaff 30.89 +39+55.00 Akerm 18.64 -1.46-250 AHeraCp It 17.68 -.14-4.80 Amazon 35.09 +131-25,60 AmCapStr33.01 -.63-8.80 AEagteO 33.02 +.79+43.70 AmerMed 16.36 +.12-8.20 APwCm 19.06 +52-13.40 Amgen 66B2 -B2-1530 AinkcrT 9.18 447*639) Amyln 43.90 -37+10.00 Anrigc 6,73 -57+1220 AndWM 74« -1474+74.00 Andrew 0325 -.40-13.80 AndrxGp 23.07 -24+40.00 ApoHoG 5451 +.75-9.80 ApcteC 575S -t.6B-19.90 Apptebtss d!996 -25-11.80 ApldMatl 16.30 -.17-9.10 AMCC 266 -.18+4.30 aOuantn 2251 -34-1200 AmsPhm 11.63 -143-1120 Aitbalnc 7.60 -.44+3.40 Amkcflh d22 -jOMOJO Arris 11.68 +.05+2330 AnTedi 290 -.12+48.00 AtptnTc 1236 +1.1H+67JO Atari h d55 -.11-49.10 Aterce 20.39 -.66+56.60 Atmel 4.76 +.14+54.00 Autodesk 36.82 +237-14.20 Avanex 1.54 -06412.40 A«* 5.41 -52+13.40 BEAera 20.72-1.03-5.80 BEASys 1240 +.04+31.90 Battin 8270 -3.90+31.40 BalardPw 657 -51+50.00 Bankrate 34.09 -261+1550 BeacnRfs 2250 +55+1750 BedBath (06.47 +1.16 +.90 Btogenkfc 46.27 +.27+220 BnMtrti 13.90 -.13+23.90 Btomet 35.43 +.45-3.10 Bookham 331 -.03-4210 6rtghtpnts13.93 -.93-9.60 Broadcm 832.15 +2.82+230 Broadwing 1022 -91+6890 BrcdeCm 6.08 +50+49.40 Bucyruss 4266 -237+21.40 BdgMats 26.67 +57-21 BO CDWCorpd53.51 -.25-7.10 CHRocns 4660 +301+2580 CMGI dl.12 4,03^25,80 CNET <KS! t.08-3B«) CVThera d13.46 -1.47-45.60 Cadence 16.79 -.06 -.80 CpstnTrt) 235 -i8-21.« CareerEd 30.50 -244-9.50 Carto X.15 +1.44+2210 Caseys 24.88 +355 +30 Celgenes 4350 +.15+34.30 ContAI 34.05 -260+29.90 Cephh 5555 -1.16-1420 Ceradyne 45.55 +.84+4.00 CtmSh 1150 ...-14*0 ChartCm 1.13 +.03-7.40 CtikPoint d17.91 -.48-10.70 ChkFree 48.42 -.54+1.10 Chaesecakecl2759 -157-2650 QenaCp 4.12 -.13+36.70 OrmFIn U46.69 -.01+4.50 Cimas 40.59 -.63-130 Cirrus 7.45 -33+1150 Cisco 1936 +.01+16.70 CMxSy 36.89 +122+28.40 Cogart d!455 -1.54-3720 CogTedi 63.62 +133+26.60 Cognosglf 28.67 -.48-16.80 OdwtrCrs 2523 -.04+24.00 Comcast 3279 +.11+26.50 Comcsp 3265 +.06+27.10 CompsBc 16521 -.80+14.40 Compuim 7.07 -50-2150 ComvenN d20.11 -3.46-24.40 Conexant 245 +.03+8.40 CorusBks26.68 -.41-5.20 Costco 53.76 +.71+8.70 CredSys d386 -2&44.50 Creelnc 23.89 +.03-5.30 CuctelPh 2214 +.35+4.20 :::;"•"• ::;v:^ WMy YTD Name Last Chg%Chg Advent™ 3.32-.71 +1.20 Alteon .19+.01 +5.60 AmOrBion 5.15-.19+16.80 ApexSllv 13.43-.45-15.50 ApobGg .48 -.03+100.00 AuroraOGnd4.32-.67 -8 30 BemaGcW 4.56-50+56.70 BiotechT 174.01 +.99-13.30 BlrchMtg 5.48-131-23.60 CstypteBh 50 +.03+25.00 Cwnbtorg 2.51-30-10.00 CFCdag 8.47-31+24.40 CheniereEn35.11-2.15-6.70 CcvadCmn 1.98 +.05+102.00 Cryttallxg 3.19-.66+47.70 DBCmdtyn24.35-.67 -.60 DJIADiam109.98+1 32+2.80 EldorGldg 4.28 -.32-12.70 EmpireRs 13.85 -.65+27.20 Endvrtnt d2.30 -.10-30.30 EuroZgn 207 -57+84 JO FrontrOgn 4.16-.20+32.90 GamLkg 10.97+35-7.80 GascoEngy 4.31 +54-34.00 CumMed 10.72 -J9-1380 Cymer 4521 -.75+27.30 Cytyc 2497 +.15-1150 Deltnc 24.12 -1.14-19.50 DhPIr 1483 -1.12-31.90 Dndreon 42S +.10-21.00 DtxCom 1352-4.18-9.40 DtgRtver 4021 +1.04+3520 Deltas 1258 -18+50 DtscHktAn1456 +49-5.90 Dtscvlabs d1 40 -10-7900 DobsonCm756 -35+80 DfrTree 26 02 + 66+8 70 DressBns 2334 -.65420.90 DynMatls 31.15 +.82+3.80 eBay 30.28 -30-29,90 ErfiJnk d621 -.12-2610 EdnSa 30,50 +.06+1220 Edtpsys 17.95-1.41-5.20 BeclArts 42.30 -.45-19.10 EFII 2155 +09-1900 Emcrm 697 +39+20,90 Emdscn 1131 -.13433.70 EncyHwP S.7S +132-14JO EndoPhrm29.73 +.60-1.80 EngyConv 35.7S -4.13-1230 Entegrls 10.01 +.02+6.30 Entrust d287 -.16-40.70 EnzonPhar 7.51 -.05+1.50 EouMx 49.67 -449+21 JO ErtanTl d30.74 +.87-1080 EvrgSt 11.99 -24+1280 ExpBdan 15.06 +.16-37.10 ExjxtM 9935 +32844720 ElWetw MX -.16-1450 FSNetw 46.80 -.19-18.20 Fastenals 39.34 -.81 +.50 RfthThird 37.54 -1.36 -.50 Frisar 325 -05+56X FstNlagara 13.98 —.13-3.40 Frserv 4394 -03+150 Ftextm 10 25 - 27-1 80 FoousftMn 60.78 +6.73+8000 FosterWh 39 51 -1 49+7 40 Fcuthy 10>33 -1 05-21 60 mn^^Bni^^^^i J^^^^^~*~~™^^~ Ganrni 93.01 +254+4020 Gemstar 3.52 +.14+34.90 GenesMcr dtl.75 +.11-35.00 Genta 1.61 -.03+10.33 Gentex 14.03 -21-28.10 Genzyme 64.29 +4.05-9.20 CJgMd M -!,<04lttJO GteadSd 57.86 +55+10.10 Gtenayre d246 +.03-23.70 Octikid 1651 -.86+42.80 Golfsmithnud10.98 ...-1.10 Google 390.70+4.13-5.80 Gyntree U36.85 +295457.50 Harmonic d4.07 -.15-16.10 HeixEn 31.42 -.40-1250 Hsttoy d1057 -452-35.40 HmtxTcn 64.73 -52-46JO Hdogics 39.28 +.80+3.60 HomeStore550 -.10+2.00 Hcffocic d1225 -1.18-14.00 HudsCity 13.13 -.55+8.30 HumGen 937 -.49+16.50 HunUB 24.03 -.43+6.10 HuntBnk 23.77 -.05 +.10 lACNers 25.00 +.71-11.70 ICOS 2240 +57-18.90 Uentx 6.30 -.02+25.70 Imdone 3937 -.83+15.00 Incyte 4.04 -.09-24.X IndevusPh 5.27 +.35-2.00 llrfuiliul 13.74 -33+14.50 Intosys 070,39 +1.55-1290 WrjtX 14.64 -.10+11.10 t*l dt630 +1.14-28.70 MerDig U3259 +.46+76.30 Mmsgs 2U6 +45S+2&M IntntSec d19.39 -.60-7.40 Intersil 23.44 -.17-5.80 Intuit 54.55 +2.61+2.30 WSurg 104.76 -6.51-10.70 liartaEn 243 -.16412320 In* da.93 -30-39.70 j2Gbbals 26.49 +57+24.00 JDS Unlph 2.42 -31+250 JackHenry19.07 -.36 -.10 JetBlue s 1153 +50-24.70 JosphBnks d2424 -1.17-3020 JoyGUs 50.05 +.12+25.10 JnprNtw 16.75 +.02-2430 KLATnc 41.66 +1.11-15.50 KnghtCap 14.69 -159+48.50 Komag 4254 -206+21.90 ERICANSN GtobeTelh 1.28 +.07-65.20 GoidRsvg 5.05-1.50+72.40 GoldSt/g 273-.1 1+3.40 GreyWolt 7.27-.09 -6.00 Hartal .63 -.02+10.50 HomeSolh 7.53-.02+68.10 HooperHlf 2.63-.22 +3.10 IShAstla 19.95-.22 +6.10 IShCanada22.70-.54 +3.70 iShGerm 21.50-.08 +5.90 IShMexico34.04+.19-4.70 IShSilvernd102.90-9.02-25.50 iShEmMkt 88.70+1.65 +.50 IShSPLA 123.58+.6B +.60 ISh20TB 84.31-1.41-8.30 iSht-3TBd79.54-.15 -.80 IShEAFE 61.90-.01 +4.20 IShNqBto 71.50-.90 -7.40 iShR1000V71.70-.25 +3.90 IShR1000G49.98+.17-2.00 iShR2000V69.61-.58+5.60 IShR2000G70.56-.71 +1.30 IShRs200066.85-.69 +3.20 InfoSonlc 15.45-6.84-4.90 WWP 1 IS -.03 4167.40 Kufcke 728 -.16-17.80 LTX 695 421+5440 LamRsdi 4505 +1.51426,30 LamarAA 5301 4.05+14,90 Lssrscp 3063 -.01+3640 LatSce 533 -,15+3730 LawsnSfl 657 +.06-1060 LeveD 437 -.11+5230 LexarMd 9,61 +56417,10 UbGlobCn22.15 -.91+4.50 LinearTch 34.32 -^38-4^90 II^^IQSflfl^^^^^H M-SysFD 2922 494-1180 MGIPhr 20,11 -5U1720 MQPIng 21.76 -4.39+84.40 MRVCm 291 ) 01+4200 Mafcfc 29.46 +2.66+1930 ManelfT 52.63 +5.13-6.20 MalnaH d2201 +135-4320 Mattscn 801 -.50-2040 Maxhi 32.16 4.95-1130 McDataA 4.15 +.15+9.20 Medtan 29.76 4.18-1500 Medarex 9,52 -.29-0130 Mcrel 10.14 -.45-1250 Mtarochp 32.77 -.58+1.90 McroSemi 24.25 +.42-1230 Mcrosofl 02210 +.18-1550 MilPhar U10.07 +.76+3,80 Mindlpeed2.48 -32+5.50 Monogrm 1.95 +.12+4.30 MnstrWw 41.17 -.83 +.90 MovieGal 6.36 -.49+1370 NABIBb 526 +.14455.60 NETgear 23.51 432422.10 NIIHdgs 51.13 4.62417.10 NFS Rim d5.02 -56-57>jO NTLInc d24.73 -.15-9.50 Nasd100Tr38.34 +.22-5.10 Nasdac; 26.83 -.58-2370 NektarTh 18.04-1.67+9.60 Netflix 2712 —41 +20 NetwWo 34 53 +2 74427 90 Neutrino HICID ^J5_75ftrj NextlPrt 28 44 + 05+1 80 NorTrst 54.90 —.61+5.90 Novavax 471 +0242230 Novefl 589 -21-3330 Novnjs 24.21 +.16 +.40 NuanxCm 6J6 +37+16.10 NutriSyi 5437 -9.00+5030 NvirJas 21.66 +.31+16.50 OSIPtirm 3151 +154+12.40 OmnMsn 23.44 -1.19+17.40 OnSmcnd 5.60 -.23+1.30 OnyxPh d15.91 -.46-44.80 OpenTV 3.71 4.04465.60 OpnwvSy d1256 -.32-28.10 optXprs 22.91 -5.94-6.70 Oracle 14.19 4.72+1620 PfXBio MS! -1.09-37.10 PFChng d3936 -1.35-19.50 PMCSra 933 +.48421.00 PRGSdlz .44 -.03-2730 Paccar 76.81 +225+1090 PscEthan 20.65 -426+9030 PacSuw d1921 -.66-2230 Patnlnc s 17.15 -.38+7.90 PanASv 16.68 -.73-11.40 ParmTcrs d1243 -.64-1850 Psrtux (12055 +2.06-3270 Patterson 34.66 +.74+3.60 PatlUTI d28.05 +.41-14.90 Paychex 38.60+1.34+1.30 PnnNGm 35.13-1.60+6.60 PelMed 13.51 -.04-4.70 Petrohawk 10.99 -30-16.90 PersMart 24.76-2.16-3.50 Plexus 33.04 -3.06+4530 PlugPower 4.99 -.05-2,70 Put/com 21.65 -.11+4150 PortPlay 10.10 -56-64.30 Powrwav 955 +.57-24.00 Pom 630 +158-29.10 PriceTR 74.87 -2.61+3.90 pnceine 30.10 -1.41+34.90 PrcoSod d2321 -.15-1820 PrgGamH 654 -.97-1350 QLT 6.84 -.36+7.50 QiaoXiig 9.14 +.53+2350 Ctogics 17.52 +.09+7.80 Quakxm 43.95 +.51+200 QuanFuel 115 -.45+17.50 QueslSttwd13.48 +.20-7.60 RFMtcD 655 -30+1550 RSASec 18.17 +.85+6240 RackSys 36.41 +241+27.80 Rambus 2230 -221+37.70 Randgctd 1827 -.12+1330 RealNv* 936 -.23+20.60 )CKEXCHA Isdagen 3.07 -.03+65.90 KFXInc d14.78t1.77-13.90 MktVGoldnd34.57-.50 -7.10 Merjfast 16.78 -.884220.20 Miramar 3.60-.18+43.40 NOriong 4.38 +.22+3230 NthglMg 354-11+77.00 NovaGktg 11. 60 +.05+27.50 02Dieselri 1.17 -.08+172.10 OilSvHT 14200-57+10.20 PalnCareltd1.17+.07-64.10 PeruCopg 5.05+.06+81.70 PetroldEg 22.59-1.91+28.10 PhmHTr 69.85+.30 +.30 PionDril 14.35 +.89-20.00 PwSCInEn 18.82-51+16.20 PwSWIrn 16.14-.39 +6.20 Qnstakeg 36-.01+80.00 RegBkHT 145.30-3.58 +3.40 Rentech 4.48-.18+17.60 RelailHT 93.40+1.35-2.10 RdxSPEWs42.00-.29 +1.20 SemiHTr 33.00+.44 -9.90 SmtiWes U7.92 +.434101.50 SPDR 124.65-.14 +.10 SPMid 134.78-.73 +.10 RedHal 25,93 -.99-4.90 Redback 20,39 -4444500 RschMotn 63.70-1 .37-3 50 RossSrrs 27.30 4.20-5.50 SBACom 2288 * 09+27*0 S*Phm 1234 +1.26-29JO SanDisk 5392 4165-1420 Sanmina 4.54 -014660 Sapienl d492 -17-1350 Schwab 15.52 -.644580 SoGanes 3453 4.1342660 SearsHMgs 15527 -83543440 SeCmtrts 21,69 -6741900 Semlecti 1440 -121-2110 Sepracor 4952 -.52-400 Shire 41 65 +.68+7.40 ShuUMslI 3230 -1.71+28.50 SRFTdl 30.90+1.05+3.70 S45fraWr 1568 43944130 Sity 908 -67-1560 SigmaTel (H46 -39-6600 SiHcnlmg 850 -.41-6.30 SitenLab 3304-322-9.90 SST 383 409-2450 SfcnwarE 562 402-1900 SlvSldg 1834 44041960 Slna 2291 -1.34-5.20 SinusS 407 -19-39.30 SkyWesI 24.69 469-8.10 SkywksSol 5.45 -.26+7.10 SmuriSlne 1089 -39-2310 Sotwon 2449 -5743350 SncWall 8.39 -.26+5.90 Sonus 4.14 -2H1130 SoansionA nl 4.22-.05+2. 10 Staples 24.7441. 3248.90 Startuckss 3661 47242200 SlDyna 5513 +1.92+5530 StemCetls d1A9 -25-45.50 StrstDiag 2.90 -.41-2030 Stalex 396 -19410CO SunMraj 4.30 +.06+2.60 SunOpta 614 -2445480 SwflTm 2962 41,4644590 Sycamore 4.02 -.16-690 Symantec 1568 +.28-10.40 Synopsys 19.08 -18^t.90 TDAmer* 1536 -44-1690 THQs 21.49 -.16-9,90 TakeTwo d!3.10 -.73-26.00 TASER 8.22 -.8441810 Teketeclt 1123 -.51-1920 Telabs 14.32 -.69+31,40 TevaPhrm 35.89 -56-1660 TexReg u37.96 +3.76+4750 3Com 4.57 4 21 426 90 TWshWtl 3.63 -.34-74.90 TiDCoSII 7.02 -.08-6.00 TWTete 1450 -85447.20 Wolnc 6,51 4.15427.10 TractSupp 48.64 -2.57-8.10 TrdeSlatn 12.53 -.6041.20 Tmsmeta 1.53 -.09435.40 TmSwtc 1.92 -.0244.90 ThdMJCS 20.31 44941280 Trldulnt 4.11 -.64-7.60 TuesMm d13.91 -249-33.50 24/7RealM 7.25 -.36-1.20 UALn 31.46 +339-27.00 UCBHH«17.74 -.27 -.80 UTiWrkls 25.71 -1.17-16.90 UTStrcm 6.06 -.16-24.80 UbiquiTI 10.36 ...+4,80 UndArmrn38.66+3.35 +.90 UrtanOuts d17.54 -.46-30.70 ^^KS!i!S!5!i^Hli VakJoOick 14.41 -.27-20.40 VarianSs 30.82 +.46+5.20 Vasogengd 2.09 +.30+2.00 Verigynud15.49 ...+8.70 Verisign 22.05 -.29 +.70 VertxPh 33.06 +1.06+19.50 VroPhrm 9,02 -.18-51.20 Wesson 1.56 -.02-1880 Wamaco 19.56 41.46-26.80 WebEx 30.66 +.48)41.70 webMeth 9.00 -.50+16.70 Websensesd22.10 -.14-3270 WtlOleFds 6218 -2.42-1970 WnrJFtvr 920 +.19-37,70 Wym 68.91 -.35+2560 XMSal 13.60 ...-50,10 Xilinx 24.00 -.96-4.80 YRCWwJe 39.11 -1.21-12.30 Yahoo 3036 -.01-22.50 ZhoneTchd1.99 -.02-6.10 ZkXlBop 80.30-2.45+6.30 Me* 25.60 4EC4191.EO Zcfan 2394 -205*47.70 NGE SP Malls 30.59+.22 +1.00 SPHIIhC 30.31 ... -4.40 SPCnSI 23.75+.10+2.00 SPConsum33.15+.09+1.50 SPEngy 53. 13 +.53 +5.60 SPFncI 31.82-.68 +.50 SPInds 33.26+.51 +5.90 SPTech 20.19+55 -3.40 SPUIil 32. 11 -.09 +2.30 sTHomend34.11-53-24.20 sT KbwBk n53.48-1 .36 +2.90 SulptlCon 7.51 -.74-33.50 TanzRyg 7.78 +.72+28.20 Taseko 2.22 -.03+82.00 Telkonel d3.07-. 15-26.00 Tengsco 123 -.054207.50 Terremk 3.76-263-19.10 TmsmrEx 4.76 -.44-22 00 UllraPlg 52.58+.B5 -5.80 VaacoE 7.69-.16+86.10 VangTSM124.25-.15 +.70 Vang Emg 60.15+72 -1.20 YMBlog 3.85 -.98+20.30 Yamanag 9.05 +.06+36.90 MUTUAL FUNDS Name Sell Wkly AIM Investments A: DasicValA p33.es -.40 CapDevp 18.40 -.07 Chart p 13.60 ... Constlp 24.03 -.05 InllGrow 24.16 -.03 MdCpCrEqp28.66-,09 SmCpGrAp28.01 -.42 AIM Investments B: BasicValBt31,67 -.37 ChartB t 13.04 ... ConstBt 22.26 -.06 AIM Investor Cl: DivrsDividp12.69 -.01 Dynamo 18.97 -.07 SummiIPp 12.07 +.03 AMF Funds: UltShrtMig 9.66 ... Alger Funds Instl: MdCpGri 15.73 -.21 AlllanceBwn A: GralncAp 3.82 -.02 InllValAp 19.28 -.07 LgCapGrApt8.95 ... AllWeBern Adv: IntlValAdv 19.55 -.07 AlllanceBem B: GrlncBp 3.74 -.02 LnCpGrBt 16.99 ... AlHanzFundsA: SmCpVA 30.07 -.17 Amer Beacon ln»tl: IntlEqlns 21.87 -.22 SmCaplnsI 20.89 -.26 Amer Beacon Plan: LgCapPlan20.47 -.04 SmCpPlan 20.49 -.25 Amer Century Ins: Ultra 28.30 +.05 Amer Century Inv: EqGrolnvnxa.27-.1Z Eqlncoru 6.07 -.06 GNMAIn 9.95 -.06 Giltn 19.18 ... GWGoklnx16.79 -.36 Growlhln 19.91 +.01 Heritageln 14.87 ... IncQronx 29.81 -.26 Intend 13.41 -.02 InlDiscnr 15:46 -.03 InUGroln' 10.32 +.04 LgComValx6.60 -.05 Setedln 34.53 -.02 SmCapValn9.73 -.15 SmaliCo 9.68 -.13 Ullran 27.98 +.05 Valuelnvnx 7.04 -.06 Vista n 16.81 -.12 American Fundi A: AmcapFApx18.74-.11 AmMutlApx26.72 -.06 BalAp 17.79 +.01 BondFdAp12.98 -.08 CapWklAox18.33-.31 CeplnBloAp54.40-.37 CapWQrAp37.36-.06 EupacAp 41.87 +.09 FundlnvAp37.02 ... QovtAp 13.09 -.09 GwthFdAp30.85 +.06 HITrelAp 12.11 -.09 HlncMunAJl5.54 -.07 ficoFdAp 18.69 -.07 .InlBdAp 1352 -.06 hvCoAAp 32.14 +.15 , ...J0.37+.1B _ftApM.74 -.09 TfxgptApi2.31 -.08 W8nMutAJw31.63-.06 AmwfeanFundiB: AmcapB le 18.08 -.10 BalanBt 17.74 ... BondB! 12.98 -.06 -!«.«-.37 Artisan Funds: Inll 2658 -.08 MidCap 30.61 -.07 MidCapVal 18.71 -.23 SmICap 17.30 -22 SmCapVal 17.75 -.15 Baron Funds: Asset n 58.04 -.60 Growth 47.09 -.62 Partners p 19.42 -.28 SmICap 23.17 -.23 Bernstein Fds: IntDur 12.81 -.08 CaMu 14.01 -.07 DivMun 13.84 -.07 NYMun 13.67 -.07 TxMgdlnUVI24.90 -.04 lnlVl2 24.91 -.06 EmgMkts 35.55 +25 BlackRockA: Aurora A 34.13 -.53 BlackRockFdsBIrk: CoreBIrk 9.30 -.07 Brandywlne Fds: BteFd 30.10 -f.31 Branttywinen31.40 +.13 Brtdgeway Funds: USCUri18.46 -.29 Buffalo Funds: SmICap 25.34 -.51 COM Funds: FocusFd 35.91 +.31 Really n 29.00 -.25 CRM Funds: WdCapVall28,00 -.13 Calamoi Funds: Gr&lncCt 30.72 -.06 GrthSlncAp30.57 -.06 GrowthAp 52.26 -.13 GrowthBI 53.61 -.13 GrowthCt 49.72 -.13 Calvert Group: tap 16.39 -.10 Causeway Intl: Institutional 17.46 -22 Investor r 17.39 -23 Clipper 82.68 ... Coh«n A Stem: WRUyn 5053 -.52 Acorn I 27.87 -.26 FocusEqAI19.65 +.01 LgCapVfiluA14.19-.07 MareGroA 118.19 +.01 TxExAp 13.39 -.12 Columbia Class B: Acorn t 26.81 -55 Columbia Clan C: Acorn t 26.77 -.25 Columbia Clan Z: Acorn Z 28.52 -57 Acomlntl Z 35,96 -.05 AoomUSA 26.63 -.32 FocusEgZt19.9e +.01 intmBofn 8.61 -.07 lntmTEBdn10.18 -.07 InlEaZ 16.70 -.08 InllSIXZn 17.66 -.01 InUVaJZ 24.14 -.22 ' - - -13.08-.01 • - -.01 .._ -.07 16.48 +.02 •13.65-.03 DWSScudderCIA: BalanceA 9.12 -.02 DmiHiRA 45.75 -.08 HilncA 5.36 -.02 MgdMunip 9.01 -.06 USGovtA 8.23 -.05 DWSScudderCIS: GrolncS 21.29 -.10 InlemaUS 52.19 -.10 LgCapValSr22.11 -.09 DWSScudderlnstl: Eqty500IL142.29 -.04 Davis Funds A: NYVenA 33.88 -.18 Davis Funds B: NYVenB 32.39 -.18 Davis Funds CAY: NYVenY 34.29 -.16 NYVenC 32.60 -.18 Delaware Invest A: LgCapValA18.47 +.06 Del-Pooled Trust: IntlEq 21.83 -.31 Dimensional Fds: EmaMktVal24.36 -.09 InlSmVan 18.61 +.15 TMUSSm 23.62 -.31 USLgCon 38.71 -.01 USLgVan 22.76 -.04 USLaVa3n17.51 -.03 USMfcro 15.18 -54 US Smaln 20.16 -58 USSmVal 2851 -.39 WSmCon 16.93 +.11 EmgMMn 20.27 +.05 Fixdn 10.14 +.01 InlVan 19.03 -.10 GbSFxInc 10.32 +.01 UgCanlntn20.45 -.06 TMUSSmV24.70 -.29 TMMtValue16.74-.10 TMMktwdeV15.64-.03 TMUSEq 13.22 -.03 2VGIFxdn 9.94 ... DFARIEstn27.44 -.32 DhreralfdlnvFdi: VaUlncx 24.46 -.11 DodgetCox: Balanced n 63.05 -.05 IncomeFd 12.38 -.07 IntJStk 37.29 -.22 Stock 142.34 +59 Domini Boo Inv: SodalEqnx29.49 -.10 V 39.68 +.04 BasicS&P 26.08 ... Dreyfus 10.26 -.01 DrevMdr 28.14 -.18 Drey500ln 138.68 -.02 MktcfVIr 31.12 -.18 MunBdr 11.69 -.07 NYTaxr 14.65 -.10 EmoMWA 21.90 -.02 Nwukn 46.36 -.10 Eaton Vino* Adv: RlcRfllet 9.86 ... Eaten V«nc* CIA: FloatRale 10.19 -.01 HithSdAp 10.60 -.08 ' - ' 6.35 -.03 18.80 -.03 FPA Funds: Capri 42.65 -.30 Newlnc 10.96 ... FPACresn 26.10 -.09 Falrholme 26.67 -.45 Federated A: AmLdrAx 23.15 -.16 CapAppA 24.96 +.06 Kauim/Tp 5.59 -.05 MktOppAp13.15 ... FederabdB: KaurmnBp 5.43 -.05 Federatedlnitt: Kaufman 5.59 -.05 MidCap 22.24 -.14 Fidelity Advisor A: DwInBAr 21.24 -.05 EqGrAt 47.09 -.03 EqlncAp 28.26 -.11 MidCapAp 22.84 -.08 Nwlnsghtspt6.62 +.02 Fidelity Advisor C: Drvlnlfcnl 20.49 -.05 Nwlnsghlstn16.29+.02 Ftdelity Advisor I: Divlnlln 21.54 -.05 EqGrln 49.95 -.02 Eqlnl 28.98 -.12 Newlnslghtl16.78 +.03 FldelrtyAdvltOfT: DtvlntTTp 21.02 -.08 DivGrthfp 12.11 ... EqGrTp 47.15 -.03 EqlnT 28.60 -.12 GrOppT 30.80 +.06 HilncAdvTp9.68 -.11 MidCapTp23.04 -.08 Nwlnsglitsp16.63 +.02 SmlC6pTp22.15 -.25 StrlnT 11.43 -.07 FkMKyFrMdom: FF2000n 12.12 -.04 FF2010n 13.87 -.05 FF2020n 14.48 -.05 FF2030n 14.60 -.04 FF2040n 6.70 -.03 FF2035n 12.06 -.04 FF2015 11.42 -.04 FF2025P 11.82 -.04 IncomeFd nt 156 -.03 Invest: r 16.69 +.05 18.07 -.04 ....,_n 15.18 -.02 AMgrtn 12.79 -.05 Baianc 18.92 -.13 BtueChlpGr41.43 +.05 CAMumT 12.19 -.09 Canada n 43.94-1.33 CapAppn 26.84 -.05 Caplnconr 8.39 -.05 Contra n 63.62 +.13 - - 23.44 +.09 n 14.23 -.02 n 11.94 -.06 h 27.97 -.07 n 33.51 -.14 n 28.97 +.01 n 18.80 +.06 n Munllncn 12.62 -.09 NewMktnr 14.26 -.09 NewMiHn 35.71 -.22 NYMunn 12.57 -.10 OTC 35.70 +.03 Ovrsean 41.94 -56 PacBaan 25.35 +54 Puritan 18.95 -.09 RealEstn 33.67 -.60 ShtlnlMun 10.11 -.04 STBFn 8.79 -.02 - - • • 20.50 -.07 --nr17.62-.18 ralur13.15-.13 SE Asian 22.29 +.42 SlratDivInc 12.41 -.04 Slratlncn 10.34 -.06 StralReRtnr 10,09 -.03 USBIn 10.59 -.08 Value n 77.07 -.65 Wrtdwden 19.61 -.08 Fidelity Selects: Biotech n 59.07 -.26 Eleclrn 42.04 +.77 Energy n 48.11 +.15 EngSvcn 69.37 -.23 Gold m 32 25 - 55 Health n 117.64 -.63 NalGasn 37.05 +.39 NatResm 26.05 +.11 Techn 60.30 +.47 Fidelity Spartan: EqullndlnvrvM.46-.01 ExtMkllndlnv35.00-.33 500lndxlnvnr86.55-.03 Intllndxlnv 37.20 -.17 InvGrBdn 10.16 -.07 TolMWIndinv35.01-.Oe _..dv: 44.46 -.01 _______ r 86.66 -.02 TollMklAdvr35.01-.08 FlratAnwFdsY: CoreBond 10.73 -.06 Eqtylnconp14.35 +.01 EqUxInp 23.44 -.01 irtln 13.31 -.06 MdCpGiOp41.05 +.06 FlratEagJ*: Global* 44.64 +.06 CversaasA24.87 +.07 Ballnyp 64.65 -.06 CAHYBdp 10.29 -.07 CallnsAp 12.49 -.07 CatTFrAp 7.22 -.04 FedTxFrAp11.93 -.07 RexCapGrA39.35 +53 FIRIDAp 10.08 ... aTFAp 11.74 -.07 FoundFAIp12.69 -.09 QrowfflAp 37.13 +52 HYTFAp 10.72 -.05 IncoSerAp 2.45 -.01 InsTFAp 12.12 -.06 MichTFAp 12.07 -.06 NYTFAp 11.66 -.07 "'-""p 33.49 -50 rA 36.73 -.35 B&C: ForgnCp 12.75 -.11 GrwthCp 23.02 -.20 QE Elfun SIS: S&S Income n10.91 -.07 SSSPMn 43,69 -.09 TaxEx 11.57 -.09 Trusts n 50.72 -.20 QE Instl Funds: InllEq n 13.89 -.06 GMOEmMkVr20.61t.20 GMO Trust II: Foreign 16.49 -.05 GMO Trust III: EmgMkr 20.66 +.20 Foreign 16.55 -.06 InltllnBd 10.85 -.05 InllGrEq 29.56 +.10 InlllnlrVal 32.31 -.08 USCoreEqty 1372+.03 GMOTmiilV: CorePlusBd10.27 -.04 EmgCnDt 10.93 -.05 EmerMkl 20.62 +.20 Foreign 16.56 -.05 InlllnlrVal 32.30 -.09 USQualEq 19.73 +.14 GMO Trust VI: EmgMkts r 20.63 +.20 USCoreEq 13.70 +.03 Gabelll Funds: Assel 43.18 -.15 Growth AAA28.11 +.06 Qwtmore Fds D: NalonwD 18.76 +.02 GartmoraFdtlnstl: Inlldxln 9.44 -.02 MdCpMkldxln14.92-.09 NwBdldxlnlO.52 -.07 SSP500lnslln10.75 ... Gartmore Fdi Swv: IDModp 10.29 -.03 Gateway Funds: Gateway 25.71 -.01 Goldman Sachi A: CapGrA 20.09 -.07 GithOppsA20.e5 -.02 HIYieldA 7.87 -.06 HYMun!Ap11.29 -.05 MdCapVAp35.46-.25 SmaCapA 5?27 -.45 Goldman Sachs Ins): CoreFxc 9.63 -.07 GrthOppt 21 SI -.02 HYMunl 1129 -.05 MidCapVal 35.76 -.25 Slructlnll 13.29 -.04 Quid eStont Funds: CpOppGS415.41 -.05 GrlnooGS414.15 -.06 GrEqGS4 16.62 +.06 lntlEqGS4 17.63 -.07 MdDurGS413.13 -.09 ValuEqGS417.96 -.06 HittaorFundi: Bond 11.46 -.09 CapApplnstn30.15 +.04 Irinr 62.06 +.15 "iVIInst 20.17 -.18 Lotvntr: is r 34.01 ... Fd»A: p 15.67 -.03 * 036.28 +.16 .P !?•« --9 1 Hennessy Funds: CorGrow 19.37 -.30 Hotchkls & Wiley: LgCpVal 23.07 -.21 LoCapValAp22.96-.20 (SiCpValAp28.08-.29 MidCpVal 28.22 -.29 HussmnSlrGM6.14+.06 ICAP Funds: SelectEqty 37.76 +.07 ICMSmICo 38.60 -.40 ICON Fds: Energy 33.69 +.22 ING Funds CIA: InlValAp 18.92 -.21 ING T.M,Q&I: InlVall 18.95 -.20 Ivy Funds: GINalRsAp29.08 -.02 JPMorgan A Class: MdCpValp 24.09 -.15 JP Morgan Instl: MidCapVal n24.45-,15 JPMorgan Select: InllEq 33.75: -13 InlrepdGr 20.35 +.06 • MdCpValu USEqutty 11.11 ... JPMorgan SelCIs: CoreBond 10.34 -.07 CorePlusBdn7.57-.04 Eqlndx 28.56 -.01 InlmdTFBd 10.52 -.05 IntlEql 23.40 -.08 InlrdAmer 24.66 -.02 M!tCpMkNeut10.B4+.01 MunfincSI 9.62 -.04 SmCpCore45.62 -.46 TaxFiBondn12.54-.08 JPMorgan Ultra: MtgBa*ed10.20 -.07 Janus: Balanced n 22.31 -.18 Contrarian 15.48 -.16 CoreEq 23.48 -.23 Enterpr 41.81 -.11 Fund 25.09 -.05 GlUeStinr 19.22-.08 Grttllncn 35.32 -.40 Mercury n 22.01 -.06 MidCapVal 22.68 -.07 Orympusn 31.01 -.10 Orion 8.53 -.03 Overseas nr34.64 -.27 SCVInst 28.19 -.17 SCVInv 27.97 -.17 Twenty 47.54 -.16 Ventur 58.23-1.41 WrkJWnr 42.57 -.36 Janus Adv 8 Shrs: Forty 27.60 -.12 Janus Aspen Instl: Balanced 25.63 -2\ WortdwGrn27.46 -54 JennlsonDryden A: BtendA 17.67 -.05 GrowlhA 14.86 +.02 HIYUAp 5.60 -.04 UliltyA 15.04 -.06 JennlsonDryden ZM: Gro*1h2 16.29 +.02 Jensen J 24.21 -.02 John Hancock A: ClassicVa)p24.84 -22 RpBkA W7 -.83 USGIbLdisn2702+.t1 JohnHHWOflkCII: •"jgress 13.46 -.08 13.66 -.07 13.36 -.08 14.03 -.06 _. 13.29 -.08 B««fFunds: 'r 38.15 -.67 * 37.41 -.67 .111 r 12.27 -.81 KeelSmCpp46,74 -.66 , 69.34 -.93 ValTrlnsI 70.53 -.94 Legg Mason Ptrs A: AgGrAp 106.50 -54 ApprAp 14.65 CaplncA 17.17 -.13 FdValAp 14.90 -.08 LgCapGAp21.19 -.04 rv^MuAp 15.50 -.04 Legg Mason Ptrs B: AoGrBI 94.89 -.23 FdValBt 13.91 -.08 Legg Mason Ptrs C: AggGrC 95.64 -.23 Legg Mason Ptrs 1: DrvStratt 16.71 -.05 Legg Mason Ptrs Y: AggGroYt110.92 -.24 LgCapGroY21.89 -.04 Leuthold Funds: Corelnvstn 17.50 ... Longleal Partners: Partners 32.80 -.11 Intln 17.55 -.13 SmCap 27.47 -.12 Loom Is Sayles: LSBondl 13.73 -.15 StrlncC 14.08 -.15 LSBondR 13.69 -.15 StrlncA 14.02 -.16 LordAbbettA: AffilialdAp 14.49 -.02 AIIValueA 12.30 -.02 BondDebA p7.68 -.05 MidCapAp21.34 -.16 RsSmCpA31.23 -.26 LordAbfaettB: Affikffip 14.54 -.01 BdDbBp 7.69 -.05 LordAbbettC: AfliktCp 14.51 -.02 BdDbCp 7.69 -.05 MKJCapVrCp20.46-.16 Lord Abbe ttY: AtfY 14.52 -.02 MFSFundsA: MIT A 18.33 +.03 MIGA 12.50 +.07 EmGrA 33.29 -.03 InlNwDA 24.63 -.06 MuBdA 10.41 -.06 MuHIAI 6.40 -.03 RschA 21.13 -.01 ReschlntA 17.65 -.06 ToiRA 15.30 -.09 ValueA 23.93 -.12 MFS Funds B: MAITB 17.85 +.03 MIGB 11.39 +.07 TotRB 15.29 -.09 ValueB 23.76 -.13 MFS Funds C: TolRIC 16.35 -.09 MFS Fund* I: RelnT 16.06 -.06 Valuel 24.04 -.12 MFS Funds InsU: 18.32 -.01 Fund* A: i 6.25 -.02 . Funds B: I 6.22 -.02 Fund* I: ... 1x29.08 -.01 MslrsiPowtr Growth n 73.15 -.17 Managers Funds: FremonlBdn10.05-.09 FdGrAp 18.53 +.07 GbAlAp 17.50 -.05 Merrill Lynch B: GIAIBt 17.10 -.05 Merrill Lynch C: GboAICt 16.56 -.04 LrgCapCrl 12.45 -.03 Merrill Lynch I: BalaCapl 26.04 -.13 BasVaJ 3254 -.14 FundlGrl 18.96 +.08 GIAIIt 1757 -.04 S&P500 15.45 -.01 Metro West Fds: TotalRelBondl9.37-.07 MonlagGr 1x23.63 +.07 ffivGlKA 3231 -]13 USGvtA 8.82 -.05 Morgan Stanley B: AmOppB 23.95 -.06 DivGlhB 32.50 -.14 MorganStanley Inst: EmMkln 25.78 +.08 CrPFInstn 11.31 -.05 lntlSmCpAn25.07-.01 IntlEq n 21.08 -.25 InllEqBnp 20.90 -.25 LtdDurPIn 10.27 -.01 MCGrAdvp24.11 -.09 SmlCoGrAn12.77-.28 USRealn 26.00 -.29 Mutilenkrnpn79.22+.17 Mund*rFund*A: MdCpCGrl22.71 -.28 Mutual Series: BeaconZ 15.71 -.68 DiscZ 26.91 -.63 QualfdZ 20.24 -.41 SharesZ 24.24 -.49 Neubergw&Benn Inv: Focus n 33.81 -.60 Genesis n 33.40 -.25 GeneslnsU 45.86 -.34 Guerdnn 17.91 -.18 Partner n 27.46 -.04 Neub*rg*rtB*nn Tr Genesisn 47.73 -.36 Nlchobu Group: Ncrdn 66.94 -.26 Northeast Investors: Trust 7.60 -.05 Northern Fund*: HiYFxIncn 7.66 -.06 InlGrtqn 11.94 -.05 UgCapVal 13.18 +.03 NuvtenCIA: HYktMuBdpx22.1t -.18 Nuv*tnCIR: ln1mDurMuBdx6.66-.06 OsknwkFundsl: Eqtylncr 26.50 -.03 GkJballr 24.67 -.18 InUIr 24.74 -.27 lnl)SmCpr21.58 +.01 Oakmarkr 41.66 -.06 Seisctr 33.11 -.39 OidWwtburyFds; Inlln 12.32 +.03 RealRetum 10.90 -.06 OlsWn Funds: FncWertC 16.14 -.17 rA: _. .02 -.07 plj.35 -.08 P41.92 +50 p 11.88 -.09 p 34.59 -.17 10.30 -.04 66.56 -.36 36.06 -.46 p 924 -.06 ' 5.62 -.04 OppenhsimerC&M: GbbaCp 63.06 -.35 MnStFdC 36.17 -.08 Oppenheim Quest : QBalA 17.56 -.02 QBalanC 1757 -.03 OBalanB 1756 -.03 COpptyA 26.09 -54 Oppenntimer Roch: LtdNYAp 3.35 -.01 UdNYCI 3.33 -.02 RoNIMuC 112.38 -.04 RoMuAp 1653 -.11 RcNUMuA 12.40 -.04 PIMCO Admin PIMS: ShtTmAdp 9.96 -.02 TotRstAdn 10.18 -.09 PIMCO Instl PIMS: AHAssel 12.45 -.09 CommodRR14.4r-.15 DevLocMkr10.38 -.05 Drverlnco 10.77 -.07 EmMktsBd 10.79 -.08 Fltglncr 10.32 -.02 FronBdn 1057 -.02 HiYldn 9.53 -.07 LowDurn 9.83 -.04 LTUSGn 10.21 -.16 ModDurn 9.62 -.06 RealRetumtO.94 -.12 RealRellnstl10.71 -.08 ShortT 9.96 -.02 TotReln 10.18 -.09 TRIln 9.68 -.07 TRIIIn 9.01 -.06 PIMCO Funds A: All Asset p 12.38 -.09 CommodfiRp14.36-.l5 LowDurA 9.63 -.04 RealRetAp10.71 -.08 TotRIA 10.16 -.09 PIMCO Fund* B: TotRtBt 10.18 -.09 PIMCO Funds C: AHAssetC 112.28 -.09 CommRRp14.19 -.16 RealRetCplO.71 -.06 TolRtCt 10.16 -.09 PIMCO Funds D: CommodRRp14.36-.16 RealRtnp 10,71 -.08 TotlRtnp 10.16 -.09 Pax World: Balanced 23.80 -.05 PennMulCp10.49 -.17 PhowtbFundsA: MulSStAp 4.64 -.02 PkmMrrundsA: |YldAp10.60 -.06 " HMeldSt 10.65 -.06 Pioneer Fund* C: HIYUCt 10.78 -.06 Pricf Fund* Adv: Eqtytncp 26.66 -.06 Qrowthpn 27.78 -.07 HIYklp 6.61 -.04 Price Funds: " ' 125.06 +.06 en 26.61 -.06 bin 33.76 -.01 in 9.19 -.06 Growth n 28.01 -.07 **f 111 afr* n iTIn n n i1.81 t. m 43.76 -. m 31' n RS&tn ..._, _. tWOn 14.71 -.06 R2015 11.33 -.05 ReUre2020nt5.79-.07 R2025 11.60 -.05 R2030n 16.69 -.07 SnTchn 16.36 +.06 STBdn 4.64 -.01 SmCapSlkn33.77-.36 SmCapVal n39.00-.27 SpacGr 16.34 -.08 Speclnn 11.67 -.08 TxFreen 9.86 -.06 TxFrHYn 11.89 -.05 Value n 2451 -.11 Principal Inv: BdMtolnstl 10.41 -.07 PlriVIn 13.90 -.07 Putnam Funds A: AABalApx 11.23 -.07 CATxAp 6.10 -.05 DvrinApx 9.74 -.06 EqlnAp 17.08 -.04 GeoAp 17.84 -.09 GbEqtyp 9.38 -.04 GrinAp 19.82 -.03 HUhAp 59.87 -.28 HIYdApx 7.61 -.09 InllEq p 27.36 -.16 InvAp 13.46 -.06 NwdpAp 44.51 -.01 NwValAp 18.20 +.02 NYTxAp 8.53 -.06 TxExAp 8.66 -.06 TFHYA 12.91 -.06 USGvApx 12.75 -.11 VstaAp 10.46 +.02 VoyAp 16.59 +.01 Putnam Funds B: GrlnBI 19.55 -.07 IntEqp 26.32 -.15 VoyBT 14.46 ... Putnam Funds M: Dvrtncpx 9.65 -.06 PutnmFundsY: GrSInc 19.86 -.07 Income x 6.60 -.07 IntlEq 27.56 -.15 Voyager 17.14 +.01 H8 Funds: RSNalResnrj34.43-.66 RSPartnen)34.05 -.61 Value Fd 26.11 -.40 Rainier Inv Mot: SmMCap 3750 -.02 HIvtrSourceA: DispEqAp 6.56 +.03 DET 12.52 +.01 Drvrfid 4.66 -.04 Growth 26.49 -.17 HIYUBond 2.86 -.03 HiYktTxExA4.32 -.04 p 9.56 -.05 p 6.30 -.02 .JA13.57 +.03 MktCpVaJp 6.60 -.03 "~ ' 10.20 +.01 .r 16.40 -.26 r 13.06 -.23 .....mll.08 -.16 Premlerlnr 17.06 -.17 ToUWr 12.66 -.14 TaxMgdLC 12.02 ... SSgA Funds: EmgMkl 19.30 +.05 SPSOOn 20.59 -.01 STI Classic: CapAppIn 1254 -.03 HighYBl 10.45 -.07 LgtpRelVall16.91 -.03 SmCapGrin20.87-.31 SandsCapGrol10.65+.05 Schroder Funds: NAmEqlnvn11.43-.04 Schwab Funds: tOOOInvr 36.56 -.04 tOOOSet 36.59 -.03 SSP Inv 19.40 ... S&PSeln 19.47 ... SiPlnstlSel 9.92 ... TotBond 9.59 -.07 YkJPteSol 9.66 ... Selected Funds: AmerShsD 40.56 -.17 AmShsSp 40.51 -.17 Sellgmsn Group: ComunAI 28.34 +.04 Sentinel Group: ComStkAp30.28 -.07 SmCoAp 7.59 -.06 Sequoia 156.24 -.57 SoundShn 36.61 -.16 St FirmAssoc: Balann 52.10 +.03 Gvrthn 51.77 +.10 TCW Funds: SelEqtyl 18.55 +.08 TCW Funds N: SelEqlyNp18.12 +.08 Tempbton InstH: EmMSp 16.97 -.05 For£o¥ 22.76 -.27 Third Avenue Fds: Inttr 22.66 -.04 RealEstValr30.83-.17 SmICap n 24.90 -.06 Value 56.04 -.09 Thomburg Fds C: NValuCt 23.56 -.13 Thomburg Fds: InllValAp 24.64 -.13 InWaluel 25.10 -.13 ValusAt 34.33 -.13 Thriven! Fd* A: LgCapStock26.26 -.02 MunBd 11.17 -.09 Totray Funds: Furid 39.31 -.19 TAIDEXC: AsAIModGr 112.03 -.05 Turn* Funds: MidcpGwth2755 -.13 Twetdy Browne: GlobVal 27.02 -.14 UBS Fund* CIA: DynAlphal 10.96 -.05 GbWSot 13,57 -.09 UBS Funds CIC: 13.30 -.09 US Global InvMtora: Estr£urop36.89-1.36 Gbfiscn 15.98 -57 USAA Group: AgsvGlhnlo.10 +.04 ComstStrn26.85 -.06 Gr&lncn 16.00 -.06 IncStkn 15.49 -.06 Income n 11.86 -.06 SiPldxn 16.82 -.01 TxEITn 12.99 -.08 TxELTn 13.82 -.11 TxEShn 10.56 -.02 VanKampFundiA: CmstApx 17.66 -.16 EmGroAp 39.60 +.07 EnlAp 12.87 -.04 '-'--|»e.6Z -.09 P2451 -.14 EqlncBlx 8.39 -.07 Van Kamp Funds C: CommSlfcx17.58-.13 EqlncCtx 8.42 -.08 Vanguard Admiral: AssetAdmln57.75-.01 BalAdmln 19.77 -.08 CArrAdmn10.84 -.07 CALTAdm 11.52 -.08 CpOpAdln 77.02 -.05 Energy n 113.71 -.06 EqlncAdml 49.66 -.14 EuropAdml 70.23 -.42 ExplAdml 70.23 -.67 Exn1dAdmn34.84-.35 SOOAdmlnl 15.73 -.03 GNMAAdm n999-.08 GrolncAdm52.16 -.05 GrwlhAdmln26.91+.10 HlthCaren 57.39 -.09 HiYWCpn 6.03 -.04 HiYUAdmnlO.68 -.06 lnsdLTAdmn12.42-.09 (TBondAdml9.93 -.10 rrsryAdmln10.52 -.09 InllGrAdml 69.58 +.10 ITAdmln 13,13 -.08 ITCoAdmrt 9.43 -.08 LldTrmAdm10.64 -.03 LTGrAdml 8.77 -.16 LTAdmin 11.07 -.09 MCpAdmlnBl 26 -.50 MoraAdm 54.41 +.04 NJLTAdn 11.62 -.09 NYLTAdm 11.05 -.10 PrmCapr 68.68 +.63 PacifAdml 73.18 +.12 PALTAdmn11.14 -.09 REITAdmlr92.44-1.05 STsryAdml 10.21 -.02 STBdAdmln9.77 -.04 ShlTrmAdm15.51 -.02 STFedAdm10.16 -.03 STIGrAdm 10.43 -.02 SmlCapAcVnln29.36 -.34 TxMCapr 60.30 -.10 TxMGrincr56.22 -.01 TUBdAdmln974 -.08 TotStkAdmn30.27-.06 USGroAdml n43.60t. 12 ValueAdmln23.07-.ll WellslAdmn51.t6-.29 WelltnAdmn53.18-.14 Wnd30rArJmn59.12-.32 WdsrIIAdm 57.13 -.13 Vanguard Fds: AssetAn 25.71 -.01 CATTn 10.84 -.07 CapOppn 33.32 -.02 Energy 60.54 -.03 Eqlncn 23.68 -.07 Explorer n 75.39 -.71 GNMAn 9.99 -.08 GlobEqn 20.26 -.02 Grolncn 31.91 -.03 HYCorpn 6.03 -.04 HtthCaren135.94 -51 IntoPron 11.90 -.05 InllExpIrn 19.29 +51 WGr 21.65 +.03 InllVsin 38.71 -.12 m Grade 9.43 -.08 rTTsryn 10.62 -.09 UFEConn 15.53 -.04 UFEGron 21.33 -.04 LIFEIncn 13.42 -.06 LFEModn 18.65 -.06 LTInGraden6.77 -.16 LTTsryn 10.68 -.14 Morgan n 17.53 +.01 MuHYn 10.68 -.06 Mulnln 13.13 -.08 MuUdn 10.64 -.03 MuShrln 15.51 -.02 PrecMfcWn 126.58 -.39 PrmCpCoe nil 1,59 +.07 Prmcpr 66.14 +.61 SeWakir 19.08 -.08 STARn 19.68 -.07 STIGrade 10.43 -.02 STFedn 10.16 -.03 — n 1051 -.02 n 22.32 -.17 H611.41 -.04 ".11.74 -.04 USValue n 13.43 -.08 Wellslyn 21.11 -.12 Weinnn 30.78 -.09 Wndsrn 17.51 -.10 Wndslln 32.17 -.07 Vanguard Idx Fds: 500 n 115.70 -.03 Balanced n 19.77 -.08 DevMkln 10.70 -.04 EMkln 19.15 +.11 Europe n 29.89 -.18 Extend n 34.80 -.35 Growlhn 26.90 +.10 ITBondn 9.93 -.10 LTBondn 10.96 -.18 MidCap 17.90 -.11 Patificn 11.18 +.02 REITr 21.66 -.25 SmCapn 29.34 -.35 SmlCpGraw16.63 -.23 SmlCapVal1520 -.16 STBondn 9.77 -.04 TotBond n 9.74 -.08 Totllnlln 14.86 -03 TolStkn 30.26 -.06 Value n 23.06 -.11 Vanguard Instl Fds: Ballnsln 19.78 -.08 DevMkllnsln10.61-.04 Eurolnslln 29.93 -.18 Exllnn 34.85 -.35 Gro«thlnsll26.92 +.11 lnlProllnstn9.52 -.04 Inslldxn 114.83 -.02 InsPIn 114.84 -.02 TollBdktxn49.20 -.39 lnslTSIPIus27.25 -.06 MdCaplnsDn 17.96 -.11 Paclnstln 11.19 +.01 SmCpInn 29.38 -.34 TBIstn 9.74 -.06 TSInsln 30.27 -.07 Valuelnslln23.07 -.11 Vantagepolnt Fds: AggrOpp 11.67 -.14 Eqrylnc 9.15 -.01 Growth n 8,57 ... Grow&lnc 10.73 -.01 MPLongTemiGr22.27-.07 MPTrafev*22.59 -.06 Victory Funds: DvsSikA 1687 +.02 WM Blair Fds Ins!: IntlGrwIh 18.31 +.05 WM Blair Mil Fds: !nllGrowtnlr25.85 +.07 WMGrpolFdsA: EqlylncA p 20.56 -.06 WMStr Assel Mgml: BalancedApl3.64-.06' BalancedB 113.49 -.06 ConGrwBll4.68 -.06 ConGiwAplS.07 -.06 SlralGrAp 16.54 -.06 Waddell&RetdAdv: Accumuttlv 6.65 +.03 Assets p 10.05 -.03 CorelnvA 6.55 +.06 NwCcplAp10.29 +.06 ScTechA 10.75 -.09 VanguaidA 951 +.12 Wasatch: CoreGrth 4057 -.76 SmCapGrth36.10 -.46 WelU Funds: PartVal 23.60 -.12 Value n 38.83 -.21 Wills Fargo Ad Adm: Index 50.56 -.01 WtilsFwooAdv: CmStkZ 22.57 -.08 Giowltikivn21,22 -.02 Opplntylnvn45.22-.34 SCapValZp31,13 -.34 DivrsEql 37.95 -.13 GrthBaln 2959 -.07 LoCoGri 45.51 -.09 WMtwnAutt: CotePlus 10.12 -.09 Core 10.89 -.10 WUUtmBUrN: InHGthN 26.48 +.06

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