Arizona Republic from Phoenix, Arizona • Page 36

C4 The Arizona Republic Saturday, August 7, 1993 NASDAQ NATIONAL MARKET SYSTEM 28 74 149 9H 166 6', 58 13' IS II 1' EarthT Easel EstnBc EstnEn Casevs 256 20' CasAms 860 19' CasinoDS 148 11 CasMags 1687 20 CastiF 7 CtlMtg CftSavpt CtrlDt CoorB Coplevs Cocvtel 59 10'A 152 8'A 114 11 1261 19 217 38' 1137 13' Bantas 1076 32 BanvM3 2237 BanvSL2 17 BanvRT 58 5'i BanvnSv 11195 19 Barett' 173 29 M-Wave 114 15 MARC 287 8 MB Com 50 15' MCIS 19634 28 MDLIntd 1405 13' 4. 'A ftmEcot AmEduc AmFB AF.Im AmFrgtS A Greet AHftncp km Hold Vi 4. 5 -i 1 2291 11 "5 158 IVi 108 17't 1147 56H 27f If 2f5 luAa 23 15 4- CatalSem 1514 17' Catatvt 53 7Vj FUtdBkG 2177 26 FtWstn 275 FtWFn 210 7 FtFedBn 10 19 FtFdFni 11 22' FtMtssG 151 7' FstbklB 102 Flschlm 234 5' Fiservs 2066 21 4Flegstrs 683 9' inoilrpl 413 23' FlaBks 74 13 tas'ex 6i tEailovr Eatvans 533 EcoSd 141 Intspec 65 3 Intrtrns 833 12'A IntvlsB 146 3 7494 33 1 Intuit 210 30'A Invcare 371 25'A -V. InvBnk 31 22 1 Iomega 190 3 Tsco lit 1 1 ISIS 131 5 Isomdx 499 17V IthacBc 11 9 'A tlloYokd 36 178 -Vi -1 CorTher 36 9 MonRE 11 6 MonroM 16 14'A MooreP 10 14 MorgnGp 12 9 MomGp 749 9' -Vi Morrsn 179 31 Moscom 171 6 MotClb 25 2 MtnPkFn 18 9 -V MtnrBk 337 40' MCotlee 44 8 -'A Multmdh 391 32 'A Mvcogn 540 12 Mylex 339 4 1 12 BaretBus 68 9'4 MDTCp 386 7Vi 9 6 4 1 17' 6 9 nareiKS iz1 Havrtvs HawkB HlthCSv HttMSvS HlthRsk HltMetr HltCrlm HCImwt HltCmp Hlthdvn HIHxJyTc Hlthinl Hlrhwtc HeartTc HrtlndE HchoA CathBcp 53 13 -V. CathStr 562 13 CaloCps 1777 15 302 6' 7 MtlA IU5 4' MFSCm6917 47'A 1077 33' Cordis 1466 33 tcogen EdcAfl Edunetlc 4 lVat Aa I 'A eelbel 603 IV 12 13 ll'A AlndF ftminPf AmLtep( AVS AMedE AMobite 6'A 20 2767 54 438 18 107 10' touson 1 BsTnBrl BsTnA BasExpl BasetFs BavVw BavBks Bavort CoreSt CorelCp CorpSft CorctCp MGIPhr 159 13'i MRSTctl 266 7 MSCars 525 21'A tMSBBcp 31 18'A MTC El 4939 9 344 7 20 14'i 179 30 118 20. 619 959 'n tFlowint 2665 8' Eoohead 752 6' 1 -1 ZS 261 102 16-' 203 7 10 7Va 37 55m F0LI0B 160 383 28 v. 101 11 113 14 505 yj'EIPasE 263 2Vu 'Ai 1781 6Vi. 17 8 FdLloA Footlnd WNtlns lANuctC MTS 668 18 1-Vt fJiJSn 1112 20' 1064 32' 501 10 245 14V. 71 26' 13 37'A Etolt 90 28 23 86 Aa BedBttts 26 22'! tonecn ssi 12 Corvas 148 4Vi Corvel 85 17 CosCtrA 31 15 19 'V 'i MBg 188 33A ForAm WmOilfDv 195 98 tcnTC ForestO 1975 5 -'I. 1 'v 'A 1 -V. v. 'A 'A LAmPac 417 IS Celeblnc Celestial Celgene CellPro Cellcor CelCmA CICmPRs fCWrtn Celtrx Cenfeds CenhBc tCentCH CtrBnk Centrbk ForstOpf 30 17 -Vi 4V IB 5519 14 tAPhvG 42 21 fTAPwrCvs 63 6 803 36 205 14 29 18 103 24 162 15 811 13' 190 2 65 32'. Forsch 10 15 45 5 187 6 1020 11' 687 19 75 34H 242 6' JBKSt JLG JMCGp JSBFn Jam JacoEtec Jacbsn 203 16'. 16 41' Madge MadGE MagPhr Magal MaomP HelenTs HelixTc HnrvJks HerbHe HrtBkcps HrtgFSs Heriey HITcPhr HiPlaln Ftwvne Unapt 3 3 Unpx wtA "At 1 UniCmps Uniqust 24 27'b UHrtg 1 1 USvAdpf 4'a 5 USEnvS rtU 1 USPhvs 137 14 US Techs T'Ab Tab UnvSelf 1'Via 2''4 Urethane 127 131 VSI Ent 1'4 IV4 VaalRf 7'Via 77 ValVisA 77'i 8Mb VentEn 1'Aa 1 VermPu 41 41 VersTc 2'a 2ib Vertexls 16VB 16'a Vikonics 3' Vimrx lAa 1 VoicePw 4 4V4 VcePwwt 1H 2 WRTEn 64 7 WTDS Vt watsGn 27a 3 'WelkG 71- Vt WescoAP 13 2 WDeep 32 33 WstPAc 'Vat '7u WhltmM U'-a 14 WhIHtys ll'-a 12 WilmCtr Vn l'Vat WinrCIrs 2 WisPhrm 103 11 WrkRec 31 34 Xerogph 4VB Xerogwt 13 2 Xscribe Vftt 13A XxsvsTC 2'a 2i Zila 3'Aa 3JAa Zonagen 6' 6 tWfTJ 4S'1 Forma 224 2J CosCtrB 40 15Vi tCostar 2407 24 Costco 5524 15' tCottCpS 3447 30 CtnSLt 24 7 Covntry 3351 34 CrkrBrls 2578 27 ItARecr blco EkJec ElcGas tElcSd Elctrols EluxAB Elclmq EkrlmJ EKArt Ellntsy ElcRefl 437 Vh 63 l'A. 5692 10' 89 35' 46 7' 41 10 369 34 144 45 7'A. 89 13 432 4 WmResid 288 6 57 15 791 10'A 198 25 653 6 172 8 20 11 694 10 13 4 290 17 61 16 417 12' 345 2'. 93 22V. Bel Fuse 623 I'l BetoBMc 127 11' BellBcp 25 47 BWMk 53 4 BellSpt 460 34'i BenJers 1585 20 '4 BFrarriiR It 4H Berdvan 11 2 Berkley 640 42'. Bertucl 625 20'i BestPwr 4256 19 Big 1033 19 BigOTrj 130 15' Bindlv 1626 11 385 4 SI 13' 37 9' 816 15 IVi 86 9 471 8' 307 4' 13 19 50 11 386 lAm5atRz LASvFLs MagGp MagTch MailBx MalnSI Mantrn 42 tASoft 514 6 10444 31 192 8 16 10 360 16 4' NABASt NAC Re NAITch N8SC NCI Bid NFORstl NFS NMR NSBcp NSA Int NSC NVIEW NYCL Naham NamTais Namic Nanonrt Nathans NBAIsk Ntcaplt NtCmcBc centxTI -Vi -Vi -H -v. Jason JavJacb JeanPhls JettSvg JenlCv Jmar JWA AStiKllOS 1012 Foster 4DS0ft FrthFn FrthFpt FrthStiift FramTc FramSv EFl 459 4'A. 220 18'. 505 29' 105 30 115 6 550 7 40 2 75 26' 48 12 2643 14 1285 31' 32 28 8 568 14 356 11 30 7' 17 20 322 5 300 i. 1233 9 31 l'i 629 17 327 7 567 26 14 23' 361 4 11 29'A 85 3 Crttmde 325 8 Crftmtc 166 Cragins 988 35 CrayCm 518 2' CrBioMol 15 6' CrTchLt 17989 20' 1077 82 579 34 514 4 5' WATravel 129 ll7 52 I1 Center wl UUtdGIb 521 51 9 JohnstnA 1926 MarbFn 26 9'A Marcam 215 17 Marcuss 1100 21'A Marlet 48 MarDrtI 2253 7' MarinerH 223 14' HingmS Hlnsdle Hoenlo Hoenwt Hogan HktvRV HlvwdCa HoHywdE HlwdPks HlwdPpI Hotooic HmFdINs 19' 11 63 10V. tBioLoglc 44 3' BioMWst 582 3'Vi BioMWwtB 24 VM CrdACPS 4U2 JO'. li 4 283 31 Va 137 5 Frnktd FrnkBk 712 24 338 8' 144 91 150 2 cnBsn CtrCOp CFIdBks CenGardn CtrlHId 376 13 CreeRsh 15 8 18 24'. tJohns5v JonelA JonesU Joslvns FrnkEI tElietrar 315 9 ElmwdBc 119 20'A ElronEI 29 17' Embrex 245 6H Embrxwt 17 2 EmlsTch 62 14'A Emulex 293 6 EnClean 31 6H EncoreW 52 8 EngBlosy 190 12 Engynth 12 20 LAmerwds 254 ll'i TLrstt-n lOSpecs 83 110 1 286 10 23 51 'A 60 1 MarLap so 17 133 12' 178 12 236 27 526 16 920 19' 530 19 101 5' 905 28'i CJerBc 83 21' Bioclr Biogen Biamaa LAmrea it ivt LAmoen 10586 35 LAmoskg 148 414 kinoex 30 94 3 l'A 386 15V. 253 2Vit 621 3 183 28 28 22 101 4'. 146 7 JunoLt JustTovs Justlns Crfflcre CropG CrosCom CwnBk CrwnRs Cryencs Biomafr NtComBk 116 52'. NtCptr 164 17' 425 l'Vii Vn Freds FrshChc Fretter Fritz FrntAd UmrcCDS 5442 30 NData EnaVen 10 15' 4 9 7V. 5' MkTwns Marqst MarqEI Marsam MrshS MrshSu Marshl Marten MartCol MdFdBc Cerbco Cerner Cervecer Chamoln 78 16 11 9' 655 26 926 20 14 3074 45 15 114 357 mtrol 60 20'a fcmvesfs 124 10 178 28 90 3V. 175 14 228 18 419 11 249 12 252 22 48 14' 12 14' 12 24 15 35' crvouie NatHme NtHHIt 91 8' 109 5t 14 I HFMU HmeNtr HORL HmPrt HmSvFL HomcrM Homedc Hmow6 HmBufl tAmvlin 146 Lrvi 114 7'A 43 2' 102 10 396 13 36 4 257 38' ChrmShs 7141 12 ChtFSB 34 EnexRs EngnSu EralHm Engph Envrgen EnvSvc 146 13' tFrzFds FuJrHB Fulton Funco Furon FutCms FutNow NAT'L MARKET Vol. Last Che. A 495 17 -'4 Anlooic AnalvTc Analy Anange4 AnctiBco 58 14H 21 14V, 292 30. 460 411 14'i 12 23 1 25 2 2'i 330 2 388 14 Ntllnco 15 NLoan 11 NtMerc 26 NtPzaA 35 NtPza 25 6NatRecd2394 NTech 655 NatVsns 1576 MassDk Mathsft 689 6' 631 13' 114 25 137 3Vi. 219 27 38 2' 132 266 34', 62 23 33 14 1096 14 448 16 483 -G 204 9' 1141 18 381 7 867 31 430 5 17 15'A 50 5 EnvTcCO 167 CullnFr Culps CumbFd Curaflex CurTch CustCh CvDrOpt Cvbertk CvoneO Cvanus 6 2' 23 10' 98 33 74 6' 214 5 506 20' 441 6 27 14' 237 10'A MatrxPh AncBWis tnvicwr ChtGB 1214 8 tChfOnFs 72 34V. Chattm 65 9 ChkTch 60 2' Checkrss 2485 11 ChkPt 295 9' Cheeseck 137 28 ChmDsg 119 5 ChmTrK 441 5 Envsrc 4'. -Vi 33 2' -i 22 1 70 2V. -V Mnavtic 1TI 355 82 339 13 MatrxSv Mathew 12H 220 18 483 14 "i rot WH -l 144 5 101 14 12 10 22 23 1630 13 72 249 3'i 503 VM 23 8 348 15' 2468 19 61 5'i 1450 24'A 224 18 1044 25 146 4'. 1120 21' 739 4V. 458 4' 28 12 47 11 287 Andrews 1087 34Vi BtorrteT Blomjra Biosprl Biosvs BioTcG BirdCp BlrdUd Birtchr BlkHwk BlkHwtA 81k wtB BlocDv BkkO Blvth BoatBn BobEvn BocaRs BodvDf BolsCh Bon Ton BookMiN BooleB Boomrwn 61 42 MaxErs Mateo -V. 1 Knaros TL 16 neraen 19 27 1 7673 ABTBW ACCCps ACXTc tADC ADESA AEP AER En 2291 GBCTctl GMISs GNI GTI NtWnLI 165 42 NtwdCI 1892 9 NatWndr 653 9 tNaturFd 178 19' NatrBt 363 25' MaxcrHIt 1747 2 Envirolst 393 10 EnvovCp 860 15 Enzort 1896 5 EguiCrdt 163 21 tEQUinox 112 5'. tEqlOwa 454 32'A Egultex 331 2V, tCvriCp 3453 31 87 13' 17 15V. HmtwBc HorznBk Hornbk HufKoo HuntJB Huntco HuntBn Hurco HutchT HvalPtir Hvcor HydeAts HvdeAt HydrTctl ChmlaD 34 ll'. Cvrk 130 13 fcperfus 147 2' -Mi UpogEn 401 13 fcppfeC 11243 29'. -V. it Chemtx Maxim B84 syt iMaxtor 4698 4' Maxwel 15 13' 136 10' 763 12 2720 58' 821 18 189 125 4' 1500 Vu 176 6 200 18Vi 102 24 263 2114 45 Ai 20 3 17 18 291 27 15 8 165 34 370 951 600 1297 Atbt-P in Ji'-a tAGCO X4616 22 tAGCOpt 20M 33''. Cytel CvtRdun Cytocre Cvtogn Cvtothr CylRx Chmpwr ChrvCp Chlcos ChiWDIs Chnltt 'A Uplepees 2020 (APIRecv 102 LABiosciS 140 5'i NtrSuns Nautlca Nellcor NetsnTs Neorx Neoprobe G-lll GWC GZA Galileo Gaiidlfg Gantos Garnet GateFA 76 6H 6728 45 12 9 79 16' ErlcTel Escalde EvnSut JB ZJ 862 21 143 19 355 l'At 27 5'A 1 156 9' -Vi Vi Va McAfee 120 5 McCaw 11040 49 McCor 10402 20 McFarl 33 5' McGrth 37 13 MdbrkRe 12 2'A Medlmun 324 21' ARI Net 10 3 Swiss 288 23'A K-te) 42 T'M tKLA 3727 20' V. Kahlers 91 6'. -V. KaisRsc 25 13 Kaman 911 ll'A V4 Kanl.akB 37 15' Karctir 386 7 Kaydons 125 25'A Keene 800 sa KelyOII 1093 15 KelySA3 870 33 Kemet 285 tKenan 37 15' tKendlnt 365 43V, 1 KendSare 519 18' Kenfll 60 3'. Vi KdyWHs 16 4 KyMed 56 7' -'A Keptel 24 7 -Vi KewnSc 145 4 'A KevPrd 219 4 Vi KeyTech 360 8' -Vt KevFn 50 29 -V. Klmbal 116 29V. KndrLwt 17 4 Vi KndrLrs 457 12V. -'A Kinetic 1922 4Vi. -Vi Kinnard 56 4 'A Kirschn 113 7 -Vi KnwIW 213 10 -'A Komag 1747 20 Kopin 202 20 -IV Koss 161 13' Kronos 111 16 Krug 156 6 Krvslal 128 14' -I tKulcke 3754 27 1 KUStlLk 703 l'A. -'A. -'A. -V. -'A. tChipcom355 52' 3' ASK 227 70 4V. 1554 14 Evans 20 1867 ChipsTC AbT AWCarbn 10 1'. Apdlmu 1346 tApldMat3929 67V, 1H ApkJSig 20 6V ArAhh inn GtwyCm Vi. Neoprwt 15 NeozCp 16 Netframe 309 Netrix 271 15 14'A 15 4 Meaust 55 5 tGatwyFd 10 29'A l-STAT ICFInt ICOs (COS Borals Borlnd BostAc BostBc BstnFB BostTc 468 13'. 287 V'M 260 7 1094 5 Uramdun 11 28 GatvyyFn 1293 Medaph Medar 1121 22'A 36 7 EvansSys 220 12 EvrgrnB 28 14Vi EvgrMed 89 18' EvgrnRs 111 10' Exabyte 353 8 Exar 1952 30'. Excalb 39 12 ExclTch 194 6 1379 10 3439 14'. 64 6'1 83 4Vi 272 29 10. 349 22 23 10 34 17 51 89 8 296 5Vi. 'i torbor 135 17V. 'A 4222 63 12 20'. 284 4' 10 1 374 6V. 454 17 194 8 43 74 -Vi ATS Med AW Ah Aamess AarnRtB AbbevH AbmgSB Abiomd AbslEnt oeni GnCrHIt fcrborHI 11314 14V. Medarex 5' ICUMds yj 25 367 12'. DaNFn DIYHme DRHort DBA DDI DEPA DFS.R DH Ten DNA PI DNADf -1' tBIvdBC tIDBCm 4345 48 Gencor 22 6 UkrbrNtl 113 15V. -V4 Arrhrm mil 1.1V. Jfc 36 16' 10612 18' 36 16 53 32 92 12 664 10' 167 21 517 50 Vii 64 8 132 Vn 478 13 23 12. 232 5 BoxEn Medarxwt 229 1 MedcoC 35323 34 tMedex 1351 11 MedSvBk 282 26' MedVsn 2291 23 WrchPt 141 Vw txcllcwf 1 ExcfT wt 244 229 'M Vta NwkCmp NtwkG NtwkSol NtwkSy Networth Neurgn Neutrg NBrunS NE Bus Nwlmag NJStl AcesHIt rctcos 800 20 rt 63 7 890 11 36 ll'A 3371 7V. 70 13'. 103 6 99 39 5 67 17V. 483 14V, 195 17 1071 5 BraldSv Brajns Brkwtg Brenco 2 8' cmron Chirnd ChcDrg ChcDrwt Cholest Chrctt Chrnmd Cimco Cimrlex CinnFns ClnMIc Cintas Ciphco Circlnc Clrcon CircSv Cirrus Cisco CitFed ExclTcpt 110 wreTfiusa 2577 10 krooGD 24 33 10V. MedCmp 4DNXCP i -'i Urgosv AcmeMet 432 tActel 3310 13H BrdgF BriteV I IV 56 3 1807 27 555 4 35 12' 427 11 145 6 nST0T 11 -1 ArtPprt 10 2' 30 4' 32 4V. 1409 29V. 41 8 UXritch 1'A 1 BrdbdTc 1851 Bdcstln 22 3'i Execu EXTON Exlde Expln ExoScpt Exstar Ezcony Ezcorp ActPrvrt 129 Vu 'it ErkBest NMilBC MMACT MedDiag MedGr MedMkt MedTech MedSh Medicls 613 25 '4 781 i Ai 48 3 V. 177 8V. 380 Vi 31 37 43 11V4 -h 40 42 5 nv a wrmor Bdwysey Z833 tNwbNkS5386 60 Newcors 74 18 S393 26' 55 15V. IVi HA (Hi WrnoW wrowFn 18674 56 1' NwldBk Adaptec 9162 39 Vi 96 23 30 8V. 44 5 Adingtn 642 16V NwpkRS Newot 70 15V. Medic WtB 1257 Medic wtC 100 Medisys 148 MagCps 43' 4H Maiw 3Ab 37Aa MgdHtth 3 MarcNG 8H 8'-2 Markstr 4 47i MediMal 3Vu MedCtrl 5 6 MedDvn 41! 4H Medlnn Vfu V'Ab MemSvc 1'Aa 1a Metlcld 4'a 44 Micrc un 7 73 Microflu 4'-i 41 Microt Widisoft 61 7 Minorc 16H 161 MistrJay 123v4 14 MJavwi 6' 7 Modaml 3'-4 3 Modtch 4 4'-2 Monaco 6 61 MulMRad 6 7 N-ViroRc 57 6 1 NDCs 11 Nvtest 1H 1Ab NTeam 4V 4 NtlTire 27e 3' NatEart 3l-a 3i NatEawt 1 eotens 1 NwkFS V'ab VAb Nwklmg lO'j 107a Nwkim wt 7 7 New Day 8' 84 NewDvwt 3 37a NwCmwt "At NewCms 2 2'a Nissan 13 13 NobelEd "a NoniMns 2i 3 Nona "Ai "Ae NordPc 67a 7''4 NorSvS 4 44 NAmSv 16' '4 17'a NAmTch 9'a 10 NfhLilv NestUwt 3' 2 3H Noxso 5 6 NverMd 4'b 41 2 01 1 Octus 62 67b Octusun 9 9 OiivrT un 10 OpthJmg 2H 3 Opttcm 7's 8 Optima 4va 47'b OrangF 274 28 OrthopT 5 6VB OutTake 4 44 OutTwtB 1 PacSen 3 V-'a- PalmrMd 3 3 PalMdwt 1 1 Panthens 41 44 ParPel Wia 2 ParlTch 31 334 PatPtrpf 8 B'-'a Percptr 67'b 7''j PermFix 65a 7 PersCpt 1 lVn PetPrd 6 61 PetroUn 3 3' PhnxA 5'-e S3 PhxNet 6 64 PoiuTRs li 11SA Polvdex 2 PrecSv 4 43 PrnDnts 4 4 PrnDnwt 2 2'4 PrismGp 24 3 ProDex 2' 8 2Vib PrdEnt 2 PrdEnun 7 Picrvsn 9'4 PrvHIt 3 3e Proxymd 6V4 Osound 3nia 37b Odrax lVi 13Ai QualPds 12 12'a R2Med 27b 3'B RCLAcq 64 67'b RGB Cot 8 8V2 Ramtr un 5' a 5s RenoAir 16' 16 Renowt 8 83 RschFrts 9'A Response S'Vta RespwtB 1 T'e RichCst 2Vie 23A Robern 1 1V RovGId 4V4 4Va RovceLb 2 2Vib Ryka VM l'a SBSEn 4V4 434 SI Diam 7 SKTchs i 7'b SMT Hit 4Va SOItnd "A Vtt SSE Tl 53'4 6 SageAlt 19V4 19 StHIGd 7 73 Saliva 44 5 SartBdh 1sAa 1A SaratgSp 7 7Va Satcon 10 lO'a Satconwt 4 4'4 ScanGr 1 11 Scorpn 172 'ta SecEnvs 67 6 Selectek 1V4 2' 'a Senetek 3'Va 3isia ShdTech 31 37b ShefldMd 4'4 4 Sherwd Aa 'Aa ShutMst 12 12a SIvKing 15V4 154 StvMing 24 27'a Slmtek IVk l'B SiteBas Zb 'Via SktnwtM 3'2 4 Skolniks 9Vfl 9 SolarFns 415Ae 5''a Solitec Via SolvEx 53ab 51 SonexR l'Vie 2'Aa Soricon 534 57a SouldCoh 5Vie $)f2 SoecRetl 2 2 SpecSci "Aa 1sAe Speizmn 12 13 SptTch 51 Suprmls 4Va 47b Svnthe 21 TAT Tc 31 3 TJSvspf 9 91 TNC 5Vt 5V4 TaroVt 8 8va Taseko 10 10 TchRsh lwia TelMdwt 3'a 4 TelefMex 21Ta 2Ab Tellus V22 IVis 3Net TH IVj! TchApd 10 10'a Toyota 311 314 TracrPt 2 2' Transcor 5''b 52 TwidHH 34 4 Trinitech 31'! TrnBio 3'a 31 TrnCaEn 734 8 TrlnCap 47a 5 Ultrak IVie IV TUSL DSGInt DUSA DaigCp Daka Damark Dankas Danskin DartGo DtalO DtaRsh DtSwtch DlaTm Dattlx Datkev Datsco NEW YORK (AP EastCOS 9' 10 These national Edmark 124 14 Over-the-Counter quo- ElCondor 3'-4 3 tations of Friday's ElBrain 21i 35 transactions are from ElClear 'V the National Association Elctsrc 4 of Security Oeaters Au- EtepCst! 5- 6- tomated Quotations svs- Encon 9 10 tern. Only issues which EngCn to3 traded at least 1.000 Eauivpf 14 15 shares are included in EQuivst 5' 5'' thenationalmarketlist. EricTwt rJt Bid Ask EuroCr 2 3 3Va EvnEns 3w 3i A AON lit ExcalHW 8'4 BB ACSEflt 234 24 Explors 3 3b ACTV 6 7'8 r'A AG Bag Vm FFWCp 13 li1- ASA int 2H 2' FNBCD 1334 15'a ATCEnv 6w 6V Fceiftr 5 Abatix 4 4 '4 FallFns 22' 3 24 AberRs 2H 2" FarmTel l'A Admar 2 Fibchm IVi 1 AdvEnv 1 1 FAmHIt 5 AdvMam 10 FTNtFlm 1t rvn AdNMR 4V4 4 FocusEn 3' 2 37a ANMRwt 44 5 Fonar Vi 1Vi AdvSurg 5H 534 Funic Vt 2 AdvSuwt 1A 1H Forelnd 21S 3'- AdvanLfe 1H lV FtBend 10 11' Aerial 3H 4 FountP "ii Airlrtt "Aa FrankOp 5H 6' Alrlnt Df 334 4 FreSCn 10Tt 1 1 Alanco 5'-4 5' FuiiPh 493a AlskAps 2H 27i FutureHtt 131! 14' a AWCAdv 3 4 FufMed lVia AfterSal 2ii 23'4 GBFds 12 12 Amerals 37' GamngCD 11 U' viAWAIrl 3a Gamnowt SH AmBiom 5'a 5s Gamngun 13' a 14 ABsCpt 3JA 3-b Gamaln 4 4'4 ACrnpCre 5''2 6 Gaml wt l'-it AmEnt Z'w 2'A GarmGph 4H 44 AmNtwfc. 31 3 GarGwtA ASCISS 7 Gentnr VV-a Wn AmStl 6 6l GeoTek 7'4 7 Amerign 8J-4 9 Gerant 'At AmesDS 2 l3 GicrHd 3H 3b Amrion 8 GlbEnv AngSA 30 30- GibSpl 6 61 2 AngAG 7Vi 7ta Globlink 7 7'A Aphton 16'-4 17 GoldFd 22J Ap iomet 4 'a 43 GotdR 5 54 AplOLSr 5 GidEagl 4'a 5 ApLsr wtA 2''t 21 Gotham 5 5" Aouanat 62 GrcHlth 37'b 4'b AQuawt 2i 27'8 GrtCtri 57 6'm Arakis 63 7 GrntrSft "A l'A ArkBstDf 38'i 39 GManning 4 4'4 Artel 24 21sa Gvnex 3'i 3" ASEA 6V-4 614 37 4A Aspnlm VV HEIMn 5b 5b AspenMs 34 4''s HarcorE 3'4 A vecor 7 7a a rlstn 7--i 8 BOK 19' 21 HrmHId 53 534 BVR 161 17 HarvevC 81 a 9 BackYrd 9'a 10 Hltlrnun 5 6 BarTch 2iai 3 HltcrTc 23Ai 2i BigRck 5''a 5r' HrtLabs 4'-4 4 BiltvBI 12H 12'4 HemaC 51 a 54 BillvBlwt 6 HiRise 5 BillyBlpf 15 16 ills Bed 434 51 BiVasc 2 2 HillBdun 4 5 BioDent S'-a 5 HungTelc 9 BioSrce 116A 2Vi6 HungTel 11 12 Bioctrl VsAi 2Vis HypmdCm 8 8' 2 Biodvln 27M 25'b ICCTch 4Vi 4 BiojecT 51 IDBiom 4 4 Biomch iv, IMRE 2BAe 2'V Biopool VVi 17b IdanSft l13'i Biotime 9V4 93 imgMgt Bitwse 4 4-1 Incomed 2" 234 BlChip 3V4 3' 2 Incomnt 6 6 Blvth 12 12" -a Indvlnv 334 4 Blvvoor l34 17b infonwh 4 BrshCr 13 ,5 Infonw wtA 2t 2H Buffets 93 10 InfMgt 27b 3 BidrWre 634 7 InfMgwt 24 27b CAPX 47'a 5 IntRsC 10 CB BCP 17 18 IntSoluS l'sA 2'''e CCAIR 8'8 834 InovGme 124 CCR 1Vi li fnvGmwt 5 5 "A CNS 3i 4 InvGmun 17v2 CWE 3Va 378 tnovo 3' a 4 Cadizs 3'a 3- instaCt 14 17'b CaiendrC tva ItgPrcun 15 154 CalFedlwt 34 1Ae IntgSec 21a 27b CalQurtz 4H 4 Intek "a vt Cametot 7n 7a Intelli 2' a 2M Cami2 93 IntLfe 17V4 18' 2 Candieun 6 7 IntAbs 3 3V CaptIGm 97-a lO'a IntegRsc 4'9 43i CapMult 10i 11 IntlBus 3 334 CareCon 2 234 IntBuwt 2 2i Caretnd lVta lte intDsts 6'e 63A CarolB 77a 8'a IntFast 8" Cellexun 6' '2 64 InttGme 93'i 10 CelirTc 87'e 9 IntTourE 6'' CelTel 1 Intwatr 2i 27'b CntMne 213n IntWatwt 'Via 1 Cerprbe 61' 61 intWatun 6'b 6' ChmpSpt 7'a "to tntrnet 2b 234 ChrtFdh 2'fu 2Vib Invttr 12' 12' 2 ChkEx wt 51 6 Invltwt 7b 734 Chefints 51 Irvine 75-b Chemex 14 2 Isramc 2V'e 23A vtCherok 4 41 Isramun 10'b 11 ChldBrd 6H 7 J2 Com 17A 1Ab ChromCS 51 57'a Jackptwt 6 63a ChmCSwt 2'-2 23-4 JacorCm 10 10' '2 Cluck Wd 9V4 10 JetfSvLn 6 64 ComCent 3 4 JetForm 7' 74 CmndCrs Va Jmarun 3'a 4 ComndAr Vi 4 Jockey 5 534 CoBolv lB'a Judicte ''fn Complnk 7 74 KLH Eng Va IVis CptConc 47-'n 5 KdvWils 4 41 CptMkt 73i 8''8 KloofG lO'a 10 CnaAir lrta VSM K00KR 4sl 47b CnqArun 27s LaTeko 23 24 ConPort 734 Lancit 10 10H Cornucp 2' a 2i4 Lane wt94 8s! 9b Cortex lAa V'Ai Lancwt96 61 7 CreTch 4 4i LasVEnt 6 6i CrdDept 8i 9''a LasVEwtA 54 CrockrRI 7''2 LasVEEwtB 3 3JA CurrTec V'Ab VVib LaserMd Cvbrnet 2 24 LaserP li 1V3 Cvpros 6 6va LasrP vrt Va Vii CvorwtA 3Vb 3b LsrSghts 7 7b CvprwtB 2 21 Lasrfch VA V'a Cvfoprb P4 1'a LsrVlde AV 4i DMIFrn 21 LsrVis 4 5 DRSlnds 1'Vib lAa LatexRs 5 SVis DtBdcst 3 3va Latex un 8 84 DBeer 18 183i LeakX 3 3i DeNovo 11 1'3ab LeakXwt 2 21 Decora 14 Lexicon l7s 2 DltaPtr 63 7 Licon 1 Va DnsePc 33ab 35Ae Licon wt 2la DiagHIt 3 3' Lidak 61 62 DigtlSol 2 2'a Lidak wt 4Vb 4 DrctCon i 7'a Litecell liva 1234 Dfversfx 3 LoJack 4Va 5 DocuCn 1 Tab LneStar 37a 4v8 Doclmg 5Va 534 LukMed 44 DolrTme l7a 2 M-SysFD 13 134 DresBks 241. 25 MBF 1 l7As DriefC lO3 MR Cm 5'a 6V8 DrugScrn 7 7 MR wt 17a 2''a Dvnagn 4TAa 44 MacroCh 31 4 EC02 4Ab 4 MadisGs T3Ab EaglHIds 27b 3''s WaqnLun 67s 7s7 i 1 -v wrrowTrn V. ftrt'lft Adelohh tAdiaSv LCI Irrtl 2982 29 4'A NextelCm 28 18V. 428 24' 19 37V. 93 9 65 2 1261 12 -F 23 17' 30 20'. 52 9'A 84 12' 30 555 13' 870 25'A 29 10' 17 5V. 2055 7't -V. urocK BrockCS BrodSf Brookstn Brktree Broktii BrTom Brums 4 Buckle 83 ll'i 'i 1058 35 -IV. 38 13Vi -V. 330 14 509 12 -V. 257 14V1 7480 12' 1825 12 141 26 5003 53'i ttArllslG 1149 5' 367 Medrad Medstat Megtood FJCBn FiWBC FFBcs FFOFn FFYFn FHP FLIR FMProp FSIInt 18 6 2997 41 58 7'A 11 24 17 6 4532 6 14 141 'A 14 218 10'A 34 2 14 22 33 14 187 7 Vi 22 9' -Va 193 13'. 99 3' 100 3H 10 6' -Vi 171 16' -Vi 14 14 3329 5' Vi 112 26 1' 78 3 10163 62'A 1 25 16 100 5 -H 27 181 -114 192 10 165 ll'i -Vi 856 26' 42 6 11 82' 2' 228 2' -V 46 12' 1035 21 274 14 40 8' 60 4EA 'ie 71 4 315 14'. i 137 16 -'A 1589 14' 59 7 -V 10 3 430 24 38 120 10' Vl 15 9 24 25" 13 6 233 7'. -V. 26 23 -V. 5790 19 -5 614 -4 371 20 1687 39' 178 29 398 2 'M 689 18 85 7 1083 15 1195 22 1' 2606 13' 172 7 1128 24 372 IV. -'it LC5 LDDS5 LDICp LGFBc LSIInd LTX LVMH LXE LaddFr LafayAB LkeShrs LakldFt Lakelnd BullRun 578 'A -Vi. -V. 'A 129 10' FallGro 210 7 Burnpi BurrBr BusnRc Butlers BuflrMf BuTrev Adobes AdvCre AdvHlt AdvROS AdvCir Advlnl AdvLOO AdMkSv AdvPolv AdvPro AdvSem AdvTLb AdvTiss Advanta Advant Aeautrn Aerovx Afvmax AgSvcs AgncvR Artway 52 12 v. useco 25 11'. -v. 9AspctTl 1539 27 AspenBk 34 14 -h Assixs 100 -Vi AsdCmB 67 20'i 'i Astec 442 24'. Alek 10 4' Athena 246 7i Atklnsn 95 9 i AtlAm 20 1 rAtlCilAir 620 15' AIIGuK 85 7 AttSeArS 4962 29 V. AtlTele 580 -V, Atmel 1166 33 1 AthxL 93 7 AtwdOC 160 11 -V. 33 7' 84 26 V. 306 47i Vi 83 400 7' -V. Menwre Mentor MentGr' MrcBk Mercer Fairlsc 36 17i, FakPrs 269 13 FamStk 1540 FrmHms 24 20 20 3 12 13 -Vi 12 18 809 IV, 41 2Vu 371 3V. 1803 6i 'M 44 6'l 228 10 67 11 -Vi 89 16. v. 314 71 -Vi 295 53 Vi 47 92 2'i 36 V. 1153 12V. 32 15'i 556 8 8209 472 I' -V. 56 3'. 204 48V. Vi tLamRS 4212 44 MercGns 1799 5' Vi Bytei 61 23 Vi 17 7'A 24 24' Vi 43 25 -V. 58 7 Vn 39 17 -Vi 93 9 1068 5' -Vt 22 29' 10 6 72 26 100 -Vi 1365 8'i 321 14'. -V. 732 13 15 23'A 12 30 16 6 394 4' -Vt 131 I -V 50 29 549 8 Vi 160 9V. 148 15' 1150 23' 204 22 283 22 81 24' 183 13 101 29 652 30'A 'i 35 5 2733 25 -Vi 1050 23'A -V. MrdnBc CitatnCot CtjBcp CtiFBplA Citlllnc ClavEng CleanH CterCdg CIIDrpf ClinDls Cilnicom ClintGs Cloth CoOpBk CstBnc CstHlth CocaBrl Cocensys CodaEn CodeAl Cognex Coonosg Cohaset Cohernt Colagen ColBcps CBcgpA ColnrGas ColBnk ColFSt Comatrs Comrco Comcst Cmcso IS 15'A 15463 32 1'A 45 17' NIChRs 10 13 -'A 831 8V. Nobel 20 7 -Vi 1365 11 -V. NbleDr 6194 8 -1 1032 18 NblDrpf 81 49 -4'A 27 5 NoelGP 261 6 19 4 NolseCT 1942 1653 Vi. Norand 114 23'. 66 31 Nordsn 135 43'. 433 10 Nordsl 2608 28 1 4266 NABk) 66 -A. 43 30 -V. NoSdeSv 251 20 -V, 222 ll'A -Vi NorTrsts 655 41' -Vi 121 37V. NorldCr 18 16V. 655 32 NthstrHI 65 7 -M 38 9' -V. NwNG 239 36 55 12' NTelpd 16 3'A 4823 10 NwStlWr 231 8'A 17 5V. -V. NorwFn 98 7 'A 145 Novmtx 193 3 1819 18 Novells 38886 22 209 .11 -VI Novlus 2460 28' 1' 484 13 -Vi Noven 1314 12 199 9 -V. NuHrz 432 13' 13 8'A Vi NuWst 36 706 13 tNuclSpt 345 3' -Vi 247 2' NuKoteA 131 20 -'A 276 9'A Nutrmax 156 13 989 27 Nycor 14 4 -'A Farr 32 Lancstrs Lance MeridDIa Datron Datum Dauohns DavdsnA Dawson DavRun DeVrv DebShp Defnlnc Delchm DellCotr DeltPlne DettQn LdmkGph 322 21' 17'A fLandstr 1 100 Meroms Merisel MertMd Lannet Lanootlc 81 UuBon uraSv Ausoex 8 3'. LaserPr LasrmTc FastCm Fastenal Ferofl Flbronc FFdVAs FidlMd FidelNY FitttlT 50-Olf FiggieA FiggieB FileNet FHBsrnt FinclSec 1098 14 234 24V. 432 15 20 5 58 10' 60 V1. 238 15 170 52' 482 6' 86 17V. 40 IS' 564 1513 8 64 13 5'i Lasrscp Agourn AgriDvn Ahold 1029 21V. 1373 5 446 12Vi 100 4 13 13 5879 45'i 120 161 7'i tLattices 5995 23V. Uutolnf Uutcam lAiitrvtb LawrSB 257 VM tAirMett) 294 Metatec MethdAs Metrcm MetroFn Metrocall MiamSb MIchlF MlchStr Lawsn AirSenot 241 21 28' 98 20 IX WutoGo Uautolmu ArSent 451 4-Vi Uutolnd Atrlran 2583 24' Vi lAutotots 1181 33'. AKom Akio V. 698 58 22 IJ Hm sr 19 41 306 10 75 2Vi 436 43 92 16 21V. 193 18V. Lwvrf LrngCo LsgSolu Lechters Legent LeisCn Lescos LesPol LexingS btvBc 2110 16 46 4' 56 13 3774 21 131 10' 16 16 24 350 11' AlamoGp Alaten 949 41 4 MiChNt MIcrBI MICFOCU MIcroHIt MlcrWar 19 lAvndle 263 190 204 20V, GeneLTC 230 4 Vi IDEC 679 5 GnAtlRes 388 13 IdexxLb 356 4 7'A GnBnd 16 11 -IVi IECEIC 443 12 -V GnCabte 60 3' IFR 20 8 -Vi GnCom 11 3 IGLab 36 9' -Vi GnMag 10 3 Vi USs 904 25V. -V. GnNutr 475 38 -V. 1LCTC 206 9'A -'A GnPara 134 I'M -'At IMRS 108 20V. GeneThr 508 18V, 'A IPLSy 326 Genetlwt 36 12 lOSotf 956 7 Genetlnst 197 38V. IRGTc 69 7'A Genlcm 102 2' ISGIntl 19 7 Genlyte 29 4 IVFAm 155 6' Gensia 767 -Vi IVFH 165 6' Genla 105 7 IWC 14 23' Gentexs 1389 27 Icot 95 l'H Genus 1111 31 Ikos 818 Genzym 1777 34'. Vi ImageAm 74 4 'A Genzwt 83 17V. 6 -1' GenzvTr 23 6 ImagEn 62 6' Geonex 47 l'A -VI Imatrn 2211 'A. GMason 33 18 Imclne 150 7 Geraght 16 9'A Imgcor 31 5 GeriMed 60 1' 'i. ImuLog 43 9 GrmSv 87 37 Imungn 859 6 Gerlty 2552 13 ImunRsp 811 10 GlbPack 97 9 Imunexs 1799 21 -'A GibsnG 846 20' 'A Imunmd 418 6 v. GidLews 1865 ImpctSy 66 1' -'A. GloaTr 72 5 -'A ImprBc 216 9' -V GifatSat 408 ImpCrd 32 14 GilbtA 24 InFoCU 606 12' Gllead 341 15'A InHome 510 2'i Glenavrs 318 41 Inacom 305 21 -V. Glendle 50 5 IncoHm 90 8' Globllnd 114 21'A tlndBcp 3312 -V. Glvcomd 382 6V. IndepHld 22 2 GoWEn 196 8' IndBkUA 493 4 'a GoodGv 333 9' IndBkMI 206 19 Goody 24 24'A Indlnsr 628 17 Vi GdyFms 1033 16 lrKlTlHMS 151 1M tGouWP 1405 25' IndiFdls 12 22'. GvtTch 30 10' Vi IndusHkt 53 3 GrdCasn 3006 IndHwtA 80 -'i. GrdVly 359 4' tlntnBrd 696 50 GrnteC 66 18 -V. Intodat 15 VM GrntTn 115 Intolntl 11 9' GrntTpf 79 9' InloRes 786 36'. Grptiln 28 Infrmxs 3548 20'. GtARc 1007 -Vi. Infrasnc 89 5' GrtBay 102 9 -'A IntuTech 191 5 -V. GCtryB 35 3'A -Vm IngtMkt 40 7 GtFaifs 11 16'. trnovex 673 -'A GtLkBc 250 17 Vs Input 857 GtLkvyt 238 InsitE 36 2 GtLkpf 57 9 InsitMds 1175 13 -V. GtSoBC 20 43 InsltTc 1258 12V. GtNYSv 97 5'A Vi. InsAut 46 -V. Green 19 23 IntgCIrs 1614 11 'A Grenlld 2065 16' -V. tlntgDv 17574 17 1' GrrwFn 1199 15'A IntgHS 807 24 GrnwPh 827 5' InlgWst 35 6V, GrndSu 24 24 Vi Intels 51256 57V. 1' Grists 367 7' Intel wt 4561 26 Grosmn 255 3V -Vi. IntetEl 4562 15' -V. GrdRnd 26 6'. Vi. IntrTet 199 -V. Grdwtr 364 13 V. IntwSvg 34 GroveB 12 13' Intera 50 Guests 104 v. IntNtwk 819 10 Gupta 3665 1 7V -'A Intrcroo 165 14'A -'A Gwlnnet 158 30 IntctlBk 42 16? Gymbree 1303 45' -1' Intrfcm 446 10 Hlnterfc 300 4'A Intfrn 140 4V. HOVst 67 3' Intgph 1160 9' -Vi tHBO 6352 34' 2V IntgHIt 17 2B HCCIns 23 25 -l'A Intrteat 695 7 HSRsc 110 26 imerling 33 7'A HUBCO 221 23' tlntrCtn 3232 14 2 Hach 11 23' IntmetC 117 9 Hadco 720 8'A Intrmtr 420 4' Haggar 126 16 IntlAIr 124 HahnAut 72 10' IntCabl 806 5'A -Vi Hako 26 9V. Intent 31 3 HallmkHI 134 11 -Vi InDalrA 106 'A HalwdCn 53 3 IntHId 12 30'. HamltnBc 164 16' -'A Intfmag 31 HamlFn 125 7 IMP 1667 V'M 'M HancHd 24 29 -1 IntPtr 235 1 Harmon 236 20 IntRsh x71 VM 'A. HarpGP 50 IntTotlz 1313 7 -V. HarisHa 18 4 Intmu 382 8'. HaryFar 47 17 Intra wtB 193 4 Hattiwy 17 2' Intpnse 302 4 HausCh 304 16 Interstv 280 -Vi 350 32 216 25 21 10 AlbanK Akides tAldila FAIaBk FtAmar FtATn TQLUIVl OPTI ORellyAu tOSB Fn Oshap OakHID 3334 30' 1 4-3' KBIT 164 34Vi 606 31ft 58 76 91 25' tCmdtHd 2915 3 Cmdlal 59 CmndSc 386 2Vt CmcBWV 53 26'. CmcBNJ 40 17' CmBNJpf 17 25 CmBMOs 304 29' CmClr 40 CmClrB 123 15' DepGtys Deprng Dsolncs Devcon Devon tDialPge DiamMd Dianon Dlbrell Dlceon Digilntt Digit Bio DigMic DigPrd DigtSd DigtlSv Dionex DlscZne Divrcre DixleYr DlrGnl tDonegal Donkeny DrchHu Doskcl FAFnA 45fl BbAerO 5I I4V- Aldus Alex Bid tLlbBcOK 574 35 Micrc 773 25' 744 pfcltl -V. EI FtAmled' 197 19 FBOh 285 1 'A 'A 176 7'A 423 23V. 178 21 144 6 10 2 412 21 388 14 57 67V. 137 23 133 34 1896 20 LbtvHA 135 11 J5 1 11 4' 14 LbTVH 305 6i 115 13 4846 8V ttBFSNY AlexEng AllaCps AliasR 19 27 BG5 Micrdy Micrgfx Microtg Mcmics Mlcrop Micrprs Octet OftsLog OhioCa OIIDrl OldKnts Olicom OlvmFn 223 35 803 405 539 6 2 6 6 6 Alkerm 83 4-V. FslBkspf FstCstl FCtzBA FstCtzF FColBn 539 3' 28 48 184 14 HA CmcBNY CmBCol 52 14V. 75 22V. AIIASem 3463 1 "it -'w BHC Fin CmcFdl 583 It 91 4 1691 32'. 150 41 42 10' 576 11': 1145 32' 15 17 553 12' 262 15' 150 13'. AlAmwlA 808 "A ii Bl Inc -'A -Vm 1 V. 792 24V. 39 45' I' 15 28 LibrtyTc Lida LfeTch LteUSA Lfecore 2UJ 5 AlAmwlB 500 FColBwt 14 toivmpui 125 LwltBn CmCbINC Comlntl TAleow Micros za 1 MlcSem 15 3 Mlcstts 22425 73V. Mlcrtek 137 7 10 12'! 231 2 390 -Vit ComEnt 154 13 49 25 Micrtest 406 5'A CBBnc 11 31' CBLMed 449 -Vt: CCA 165 7 CCBs 142 36 -V. CCOR 33 12 CDWCDt 41 15' -1 CESoft 275 3 -'il CEM 37 9'A tCFSB 26 23' -V. CIS Ten 400 4' CMSDt 50 1' CNB 46 33'i -V. CPAC 91 7 CPB 18 25V. -Vi CPIAero 231 8 CPIwt 152 2' CSFHdS 99 20 CTEC 764 26 CTLCr 205 12'A CUBnc 485 6 CabotAA 346 6 -V. Cache 81 Via Vm CACI 60 4V.1 -V CadbvS 90 28 Vi Cadeln 247 "a -'A! Cadmus 16 10 Caere 1035 6 -Vi Cairn 565 4 Calgene 845 11? -Vi CalAmp 918 8 CalBnc 17 12 CalltCul 864 CalMD 1573 14 CalMDwt 315 CalMIc 3861 20 Vi CalWtr IB 36' -1' Cakmay 82 3' Calumet 154 31Vi -V. CamNtg 1852 11 -Vi Cambex 216 4 -Vt CamBlo 3466 4 CambNe 276 7 CambTch 25 10 -Vi CampoEl 11 8' CWIneA 982 -'A Candela 222 2 Vi Candless 489 4' Canonie 21 3 Canslar 97 12' Cantbry 98 5 CanvRs 2581 3V. -'M Canvwt 79 1' -iii CapAsc 115 I'M CauBnc 87 19'i CaptlBc 11 9' Caraustr 964 15'i 4 CrdnID 790 29 'A CardPI 414 2 CVIS 25 6 CareEnt 32 4n -V CareGp 60 2 Crenwk 27 3' CarlCm 610 22' Carver 110 2 Vti 9 FCmcCpf 193 38 FCmlBCP 64 3' FCmclCp 13 33 FtEstn 224 25 FtEsex 251 4 FtFCapS 14 15 FFdKYs 16 30 FtFdMic 193 32 FFdEH 35 14 AlnOrg AlianPh AldCapC AlldCap AldCall AlldCI AlldGps 2770 "At Dotmlx MictchSy 352 12 tMidOcn 9202 29 30 18 ComSvss 337 lOVi ComBcNY 10 13' CmtyBn 79 11' CmlyFBFL 12 10 ComFtBk 26 13 MidAm 276 23V. LteQst LtelneS Ligand Lilly In LlnBrd Llncare LlncSB LincTI Lindbra 62 25 'A -1' -V. V. 116 10'. BKCSem 20 6 10 29 BMCSff 526 58 1211 12'. -V. BMCWSt 65 'l 653 16 BWJ 135 7 -V. 105 13H i BPIPkg 345 6V. 119 BPIWt94 50 -'le 556 23 'A BSBBcp 45 34 322 BTSho 174 3 -Vi 51 9'. -V. BTR 86 4 25 4 -Vi BTUInt 150 24 147 BW1P 295 25'. 90 15'. -v, Babage 532 21 -V. 10 6 Vi Bachlnl 1697 3V. 181 11 BackBav 100 15vt i 60 'ft Ballev 51 lOVi -'A 75 25i BkHgwt 64 Vh -V. 1066 103 700 29 20 37 66 33 10 4 ComHIts 701 22 3282 27 15 9'A 58 40'A 13 18'A tMidAtl MdConn MdStFd MdsxWs DrecoE DresB Drewln Drexlr 2140 11 458 'i OTBC Onbcp Onbcopf Oncoon Oncor OnePrc Onevals OptlcC OptclDt -V. 2010 13 CmprsL FFSLOH 102 AWHlKd Aldwste AllstFn Alltrista Aloetle 171 5 FFOLaGS 11 16 cmorrx Cmpcm 19 23'A MidlFn 486 1 'A Lindsy -Vi DreverG 1276 26 tFFIdWV 119 21' DrugE 191 6 nys 5' 547 3Vit 126 23 67 9 10 6 FFnclOH 34 49', Llneartsxl029 32V. Llposm 241 6'. FtFnCrb cmpur CmptHs CmpLR Aipnai Alphal wt upmLr Lipsmpi Z4 LptNWK CptOurs 111 2 ffiakerj 1602 23Vj y2a 23 5 174 7 AlphaBta Alpharl AtoLce 1 1 LiqBoxs LltchFns 760 28 351 18V. 23 5 339 10' 110 14'A 213 14 1 2276 5 50 2 851 14' 1537 10 21 7 1881 35 306 32 135 4 472 5 139 IB 33 29 519 6 47 13 82 4 10086 53 197 5 599 14'A 25 11 90 12 25 6 262 6 159 12 354 10 36 6 286 10 747 9'A 39 17 24 6V. 51 33 1377 33 121 8 MlllrHr Millcm Miltope Milwlns Minntc MissVly 12 37 117 11 Turacie Orbit OrbScI Orbotch Hakhem cmppr 48 29V, 100 14 14 55 21 20'. 77 24 50 6V. 88 27' 17 16 27 24' -It vt -V. -vt -Vi -V. vt -V. -'A 1 72 31 1203 UUaiUn 4UUK5 14 DuraPh 109 4Vi Durkn 350 18 Duriron 1432 23 DynRsh 42' 5' Dynasty 985 Vt DytchC 1210 26 EA End 23 8 210 20 Lileltuse FtFnLP FtFnIN FFncWM FtFnHd FtGaHd FtHaw FtHmSvs Fstlndis FtLMv 373 5 12 41'i 668 IS 9909 12 ttildLVIi Mallards OrchSHw MODIGS 2J 25 BalvGm Compuwr 3350 27 -1' Comshr 110 9 CmstRS 1249 3'I tComtch 2376 8' Comvrss 922 15 CcdCam 834 4' ConcEFS 179 30 BcOneptC 15 J'. fMWTet 9980 27 Mobley 157 3' 32 13 13 27 MOCN -1 FTIWCI1 AltaGId Alteon Altera Altron Ambar AmbrStr Amcor Amerbc AFFF AmFPr AFTxE AFTXE2 AmerOn ARnkr uregMl OrionP Ornda Orthfx Orthmt OshBA OshBB OshkT Osmonic Osteotch OttrTP 1935 27H 2736 24V. 32 3V 465 7 77 23i 2715 IV. 30 27V. 35 10' i 99 196 9. 163 43'! ConcCm -220 2'Vn -Vit Condor 183 294 8 5592 37' 21 3 54 5' 32 6' 220 24 1719 6' Modines Mohawk MolecDy Molexs MolexAs MottenM 29 20 751 37 117 21'A 238 33'. 119 31 339 17 FMidBC 129 26V. FNtGas 259 FNthSBs 48 14' FtPcNtvy 2642 15 tFISvBks 11872 ir BncGalic BepSou Banctcs BandoM BkSouth BankAtl LtSwtz 271 7'A Lluskl 94 9 LoanA 29 8' Laewen 794 23'A LoglcD 924 3 -V. Lomaks 360 7 Londlnt 11 14' LneSStk 2984 21 LoneStr 1395 9' 'A LngStk 457 10V. LotleryE 1421 17 -I Lotus 6612 36 Lowranc 10 3 Loyola 269 14 Lutkln 11 16 Lunar 174 12V. Lundlnt 50 I-Vi 84 328 5'A tECC5 EClTel EFIEI ELXSis EMC0N EMPI5 EPTedl ERO ESSEF EZEM A EZEMB Conductu ConlTc Conmed ConsSv 325 23'i 74 36' 535 18 43 13 1982 14' 57 198 8' 80 11 1727 25 95 28' i 772 17 19 K3nkL11d FSeCCS 1365 27 MonCasn 14000 Mondavi 1234 7 9 'A fenkutpf lstSrc 37 25 178 26'. Outlet 19 20'A Moneys! 42 11 66 21 563 49 3626 10 17 3 51 19 174 16V. AmBiogn 1362 50 5' 119 4 Bkworc teankrs ConPap CnstlBc ConsFn ConWat ContlCI 'A -Vt FtSoBcp FtSIFin FtTeam FTenns 15 16 30 5 346 12 1038 BnkFst 22 16 EglBsn ALiatm 269 i AColoids 456 17V. AmDntl 390 4 iBknth EglHrds 3546 25 TREASURY BILLS TREASURY BONDS COMMODITY MARKETS See NASDAQ, page C5 OVER THE COUNTER Closing prices from NA5DAQ on stocks of selected Arizona companies that trade over the counter and are not listed elsewhere In these pages. Quotations are furnished by Michael W. Butt of PaineWebber, 443-5452. NEW YORK (AP) U.S. Treasury Bills NEW YORK (AP) Closing Over-the-counter U.S. Treasury Bonds for Friday. Rate Mat date Ask Ytd Chg 100.04 .44 .01 100.04 1.04 .02 100.06 .53 .02 Bid 100.01 100.01 100.03 FOODS INDUSTRIALS METALS Augusta GRAINS OILS Trading on the Chicago Board of Trade WHEAT Open High Low Settle Chg. Low Sent Chg. Opfl Hffltl 100.05 100.08 2.13 .01 .01 GOLD (Comex) 100 trov dollars or trov Ol. LUfVtBfcK 160,000 bd. per 1,000 bd. ft. Sep 305.00 307.80 295.00 295.00 Aug 379.00 380.00 373.00 376.50 5,000 bu minimum; dollars per Dusnei SeD 3.05 3.05 3.09 10.00 10.00 10.00 10.00 315.00 318.50 306.20 306.20 335.00 337.00 326.00 326.00 .02 Vj 0134 Open High Low Settle SUGAR-WORLD 11 (NY EX) 1 12,000 cents per lb. Oct 9.97 10.09 9.91 10.04 Mar 10.00 10.12 9.94 10.11 May 10.05 10.16 10.04 10.15 Jul 10.11 10.19 10.10 10.15 Oct 10.06 10.20 10.06 10.16 sales 16,005 Int 93,218, up 182 SUGAR-DOMESTIC 14 (NY EX) Nov Jan Mar May Jul 338.50 344.00 331.00 331.00 3.12 3.16'3 3.14 3.18 3.10 3.12 3.00V!i 3.02 3.05 8.20 Dec 3.12"a 3.19 Mar 3.15V, 3.21 May 3.11 3.14 Jul 3.02 3.03V'i Sep Thu. 'scales 10.014 335.00 335.00 333.20 333.20 337.10 334.00 Sep Oct Dec Feb Apr Jon Aug Oct Dec Feb Apr Sep J.5U J.B.UU J.iU J.IU 380.00 382.00 372.00 378.00 382.70 383.50 374.50 379.90 384.50 386.00 376.00 381.90 386.50 387.50 3 78 00 383.70 387.00 388.50 387.00 385.60 390.00 390.10 384.50 387.40 391.70 391.70 391.70 389.30 394.00 395.00 383.00 391.40 393.60 395.80 395.50 399.50 395.50 398.10 open int 64,488, up 554 1 12,000 cents per lb. .80 .90 1.00 1.10 1.10 1.10 1.20 1.20 .01 Bid Ask Chg Alanco SVa 5'2 America West 'Va unch Amtech Systems 2V 2 unch Arizona Instrument 2 Mi 25 unch Cavco Industries 8 83A unch Cerprobe Corp. 6V-, 6 unch Command Credit Va unch Cryo-Ceil 134 334 unch First Amer Health Cone. SV 5 -Va Frontier Adjusters 2H 2V ILXInc. 1. iy. Vi Macland 'Ai 'A unch Main St. Main 4 4Vi. Mlcrotest 5 5V4 unch Nat Health Enhance. Svs 234 3Va OrthoLoglc 3Va 3'n unch PhotoCom VM l7 unch Princeton Electronics 1 l'A unch Reconditioned Systems 33A unch RioSalado Bancorp 6 7 unch Simula 4V 434 unch Sunrise Preschool 3A unch Turf Paradise 5 6'j unch Zila 3'A 3V. unch for Friday. Due date Btd Asked YM Chg Aug 12 93 2.52 2.50 2.54 4- .40 Aug 19 93 2.91 2.88 2 92 .07 Aug 26 93 2.89 2.88 2.92 .02 Sep 02 93 2.89 2.88 2.92 .01 Sep 09 93 2.87 2.84 2.89 Sep 16 93 2.93 2.91 2.96 .02 Sep 23 9 3 2.99 2.97 3.02 Sep 30 93 2.94 2.91 2.96 .01 Oct 07 93 3.01 2.97 3.02 Oct 14 93 3.01 2.97 3.03 .01 Oct 21 93 3.03 3.00 3.06 Oct 28 93 3.03 3.00 3.06 .01 Nov 04 93 3.05 3.03 3.10 .01 Nov 12 93 3.06 3.03 3.10 Nov 18 93 3.08 3.06 3.13 .02 Nov 26 93 3.09 3.06 3.13 .02 Dec 02 93 3.09 3.06 3.14 .02 Dec 09 93 3.10 3.06 3.14 .01 Dec 16 93 3.09 3.06 3.14 .01 Dec 93 3.09 3.06 3.14 .02 Dec 30 93 3.08 3.06 3.14 Jan 06 94 3.13 3.09 3.18 .02 Jan 13 94 3.15 3.13 3.21 .03 Jan 20 94 3.17 3.13 3.21 .02 Jan 27 94 3.18 3.16 3.25 .02 Feb 03 94 3.19 3.16 3.25 .02 Feb 10 94 3.21 3.19 3.28 .01 MarlO 94 3.20 3.16 3.25 .03 Apr 07 94 3.27 3.25 3.35 .02 May 05 94 3.27 3.25 3.36 .02 Jun 02 94 3.33 3.31 3.43 .01 Jun 30 94 3.34 3.31 3.44 .01 Jul 28 94 3.38 3.34 3.48 .02 Subject to federal taxes but not to state Income taxes. Source: Bloomberg L.P. esi. safes 737. sates 568 open int 2,229, up 53 COTTON2(NYCE) 50,000 cents per lb. Oct 56.20 56.30 55.40 55.95 Dec 57.40 57.57 56.60 57.18 Jun 100.12 100.15 2.75 100.22 100.25 2.65 100.22 100.25 2.77 100.19 100.22 2.88 101.05 101.08 2.97 101.12 101.16 2.66 101.15 101.18 3.02 102.08 102.11 2.81 100.21 100.24 3.02 100.21 100.24 3.04 101.21 101.24 3.07 101.16 101.20 3.17 100.23 100.26 3.14 101.25 101.28 3.1B 102.25 102.28 3.22 102.27 102.30 3.22 101.03 101.06 3.21 101.15 101.18 3.26 10X05 103.08 3.33 102.12 102.16 3.26 101.10 101.13 3.39 102.19 102.22 3.41 104.15 104.16 3.40 107.10 107.13 3.24 101.08 101.11 3.42 101.06 101.11 3.45 104.10 104.13 3.43 104.01 104.04 3.46 Sep 22.15 22.29 22.15 22.28 .04 Nov 21.87 .02 Jan 21.81 21.81 21.80 21.80 .03 Mar 21.83 21.79 21.80 .05 May 21.83 21.93 21.91 21.92 .03 Jul 22.01 .04 Sep 22.03 22.03 22.03 22.02 .04 Nov 21.99 CORN 5,000 bu minimum; dollars per bushel Sep 2.3934 2.413- 2.36 2.41 .011.4 Dec 2.43V2 2.47V4 2.40 2.46 .02 Mar 2.51 2.543 2.48 2.53Vi .02 May 2.56 2.591 2.52V4 2.58 Jul 2.58 2-60Va 2.55V4 2.60' Sep 2.49 2.52'-'i 2.49 2.52'4 Dec 2.42 2.46 2.42 2.45Va .02 58. 70 5B.80 5S.U0 59.35 59.45 58.76 58.42 59.15 59.83 Th '3 ooen Int 196,419 SILVER (Comex) Mar May Jul Oct Dec 59.95 60.00 59.40 5,000 trov cents per trov ol. .17 .14 .02 Tnu.Fssaies7,os3 open int 32.108, up 347 CRUDE ,000 bbU dollars per bbl. Sep 17.53 1 7.66 1 7.24 1 7.27 Oct 17.81 17.98 17.65 17.67 Nov 18.16 18.19 17.87 17.91 472.0 472.0 472.0 456.9 20.4 473.0 478.5 456.5 457.8 20.5 477.5 477.5 477.5 459.3 20.5 477.0 484.0 460. 0 462.7 20.5 463.3 20.5 484.0 489.5 467.0 467.9 20.7 488 0 492.0 472.0 471.8 20.8 494.0 497.0 475.0 475.1 21.0 495.0 496.0 480.0 478.8 21.2 502.0 506.0 477.5 484.3 21.5 486.0 21.6 512.0 512.0 495.0 490.2 21.9 514.0 514.0 499.0 494.2 22.2 498.4 22.5 73,456 Aug Seo Oct Dec an Mar May Jul Sep Dec Jan Mar May Jul Thi Int 271,449 OATS 5,000 bu minimum; dollars per bushel Sep 1.38 1.41'4 1.37'4 1.41 .0234 Dec 1.42 1.45 1.41 t.443-ii Mar 1.47"j 1.481 1.45Va 1.48Va May 1.48V4 1.50Ya 1.48 1.50 'A .02 Jut 1.52 SOYBEANS 5,000 bu minimum; dollars per bushel Aug 6.81 6.85Va 6.70' a 6.83'-'a .30 .23 .22 .20 .19 .18 .17 18.10 18.30 18.40 102.09 102.13 5.02 112.07 112.11 5.03 100.06 100.12 5.03 100.05 100.09 5.05 111.15 111.19 5.06 100.02 100.06 5.06 116.14 116.18 5.04 101.00 101.04 5.11 99.30 100.02 5.11 113.10 113.14 5.13 117.29 11601 5.13 108.22 108.26 5.16 98.10 98.16 3.82 116.22 116.26 5.16 105.05 10509 5.24 116.30 117.02 5.27 10602 10605 5.32 103.20 103.26 3.41 118.19 118.23 5.31 105.02 105.06 5.34 113.09 113.13 5.36 103.00 103.04 5.40 112.27 112.31 5.41 104.29 10501 5.44 105.22 106.08 3.60 116.15 116.19 5.44 100.05 100.08 5.45 118.26 118 30 5.46 107.23 10608 4.07 118.11 118.15 5.54 117.06 117.10 5.57 112.29 113.01 5.60 137.14 137.26 5.53 114.16 114.22 5.64 147.09 147.13 5.53 113.29 114.01 5.67 110.12 110.30 4.11 149.16 149.28 5.57 111.20 111.24 5.70 166.06 166.24 5.56 157.21 157.25 5.62 111.30 11202 5.73 104.02 104.06 5.77 141.16 141.24 5.75 102.31 10102 5.83 135.20 135.26 5.80 13603 136,09 5.82 139.17 139.23 5.83 145.26 146.00 5.85 151.11 151.17 5.85 163.10 163.16 5.85 146.02 146,08 5.93 113.18 113.24 5.76 150.11 150.17 5.96 140.02 140.06 6.01 128.29 129.03 6.03 110.25 110.31 5.96 112.26 113.00 6.02 117.04 117.10 6.05 120.07 120.13 6.05 123.22 123.28 6.07 134.18 .134.24 6.07 146.13 146.19 6.07 132.13 132.19 6.08 156.25 156.29 6.09 168.01 16607 6.10 .01 100.20 1 00.23 3.49 103.07 103.11 3.50 5.63 Jan 98 6.13 Feb 98 5.13 Feb 98o 5.13 Mr98 0 7.E6 Apr 98 5.13 Apr 98 9.00 Mav 98 5.38 Mav 98 5.13 Jun 98 8.25 Jul 98 9.25 Aug 98 7.13 Oct 98 3.50 Nov 98 8.88 NOV 98 6.38 Jan 99 8.68 Feb 99 7.00 Apr 99 8.50 Mav 94-99 9.13 May 99 6.38 Jul 99 8.00 Aug 99 6.00 Oct 99 7.88 Nov 99 6.38 Jan 00 7.68 Feb 95-00 8.50 Feb 00 5.50 Apr 00 8.88 May 00 8.38 Aug 95-00 6.75 Aug 00 8.50 Nov 00 7.75 Feb 01 11.75 Feb 01 8.00 May 01 13.13 Mav 01 7.88 Aug 01 6.00 Aug 96-01 13.38 Aug 01 7.50 Nov 01 15.75 Nov 01 14.25 Feb 02 7.50 Mav 02 6.38 Aug 02 11.63 Nov 02 6.25 Feb 03 10.75 Feb 03 10.75 Mav03 11.13 Aug 03 11.88 Nov 03 12.38 May 04 13.75 Aug 04 11.63 Nov 04 8.25 Mav 00-05 12.00 MSV05 10.75 Aug 05 9.38 Feb 06 7.63 Feb 02-07 7.88 NOV 02-07 8.38 Auo 03-08 8.75 Nov 03-08 9.13 May 04-09 10.38 Nov 04-09 11.75 Feb 05-10 10.00 Mav05-10 12.75 Nov 05-10 13.68 Mav 04-11 14.00 Nov 06-11 10.36 Nov 07-12 12.00 Aug 08-13 18.10 18.25 18.37 18.46 18.54 18.62 18.69 18.75 FOREIGN EXCHANGE NEW YORK (AP) Foreign New York prices. Rates for trades of si million minimum. Foreign DoHar In currency Foreign IndoHars currency Frl. Thu. Frl. Thu. Int 12,854 COFFEE (NYE X) 37,500 cents per lb. Sep 77.50 78.35 74.50 75.95 Dec 80.30 81.00 77.20 78.70 Mar 82.50 83.30 79.60 80.90 May 84.50 84.50 61.50 82.45 Jul 85.15 85.15 83.50 83.50 Sep 85.75 85.85 85.05 84.55 Dec 88.50 open Int 54,065 ORANGE JUICE (NYCE) 15,000 cents per lb. Sep 118.00 118.00 116.10 117.15 Nov 121.50 121.50 119.25 120.30 Jan 123.00 123.00 121.50 122.45 Mar 125.25 125.25 123.90 124.30 May 125.00 125.00 125.00 125.95 Jul 126.70 Sep 124.70 Nov 124.70 Jan 124.70 Int 19,001 Thu's ooen Int 116.187 DIVIDENDS 18.83 18.74 18.85 6.8S 6.68 6.V4 6.84 6.67 6.79 .01 18.85 18.85 18.8 6.79 6.7B 6.81 6.B4 6.85 Dec Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Jan Feb Mar Jun Jun Dec 6.87'a 6.70Vj 6.81Va 6.89 6.74 6.84V, FRIDAY DIVIDENDS DECLARED 104.29 10501 3.54 10502 10508 3.45 108.30 109.02 3.47 100.20 100.23 3.55 100.12 100.15 3.57 105.11 105.14 3.59 106.20 106.23 3.64 100.21 100.24 3.61 102.24 102.27 3.66 105.16 105.19 3.68 107.30 108.02 3.55 109.24 109.29 3.55 NEW YORK (AP) Handy Herman gold S379.40, off S8.35; Handy Harman Silver 4.600, off 0.455. Engelhard gold S38G.69, off S8.37; fabricated S399.72, off S8.79. Engelhard Silver S4.640, off 0.425; ahrlrateri 55.01 off 0.459. 18.83 18.85 18.87 Sep Nov Jan Mar May Jul Aug Seo Pe Stk of pav- 6.90 .02 rlod rate record 6.86Va 6.90 18.91 18.91 18.89 Chg. IRREGULAR Va Fst Svgs Bk .025 8-13 8-20 STOCK 6.79 6.43 6.19'4 6.74 6.80 6.71 6.40 6.43 6.40 6.19 6.21', 6.17 .02 .01 Open High Low Seme PLATINUM (NYME) 4Ul trow doltan oar trov oz. Nov 18.92 .11 18.95 .10 18.98 .09 19.00 19.00 19.00 19.00 .08 19.15 19.15 19.10 19.15 .06 19.08 .07 sales 92,604 9-24 8-31 open int 193,540 SOY BE AN OIL 101.03 101.03 10505 101.06 3.68 101.06 3.74 105. 0B 3.71 Amer Power Conv 8-20 X-2 fori split. KCS Energy 8-16 x-2 for 1 spilt. Reflectonelnc 25pc 8-16 7.10 7.10 7.20 7.20 7.20 60,000 lbs; dollars per 100 lbs. 1.0100 1.0100 .9901 .9901 .6825 .6870 1.4652 1.4556 .0839 .0831 11.922 12.037 .0277 .0278 36.16 35.96 .00001 .00001 72000.05 71000.04 1.4950 1.4940 .6689 .6693 1.4914 1.4904 .6705 .6710 1.4879 1.4868 .6721 .6726 1.4851 1.4842 .6734 .6738 .7755 .7751 1.2895 1.2902 .7750 .7745 1.2904 1.2912 .7744 .7740 1.2913 1.2920 .7739 .7735 1.2922 1.2929 .002537 .002539 394.22 393.89 .1740 .1740 5.7466 5.7468 .001467.001468 681.56 660.96 .0343 .0342 29. 1 6 29.22 .1463 .1479 6.8350 6.7615 1.12150 1.12230 .8917 .8910 .000529 .000529 1889.00 1869.00 .2994 .2994 3.3405 3.3405 23.85 Aug Aug 365.50 Oct 392.00 393.00 383.00 387.50 Jan 392.00 393.00 383.00 388.10 Apr 395.00 395.00 386.00 389.10 Jul 389.90 sales 8,741 HI GRADE COPPER (Comex) 23.32 23.43 EST. sales 97,331 Sales 78,762 open Int 435,777 UNLEADED GASOLINE (NYME) 9-1 FINANCIALS 106.16 106.22 3.78 100.18 100.21 3.79 100.14 1 02.16 1.33 102.11 102.14 3.83 105.20 105.23 3.63 gai; cems per oai INCREASED Brunos Inc .06 x- record and payable dates unannounced. seo Oct Dec Jan Mar May Open High Low Settle Chg. 23.67 23.72 23.75 23.97 24.00 24.20 24.10 24.15 23.95 23.95 Flowers Indust .19 8-20 9-3 24.00 24.10 24.39 24.42 24.45 24.45 24.40 24.20 24.00 23.57 23.80 23.90 23.98 24.03 24.05 23.95 23.95 23.74 23.99 24.10 24.23 24.31 24.41 24.45 24.40 24.20 23.97 23.37 23.25 .04 jut 9-7 9-15 Aug LaQulntaMotrlnns .25 8-27 REDUCED Tab Products .05 8-25 INITIAL Haverty Furnn .0675 8-16 HavertyFurn An .0625 8-16 Sep 51.90 52.60 51.85 52.21 .20 Oct 52.10 51.45 50.75 50.87 .13 NOV 50.50 50.75 50.25 50.30 .11 Dec 50.25 50.60 50.05 50.10 .06 Jan 50.40 50.60 50.10 50.20 .06 Feb 50.95 50.95 50.95 50.85 .06 Mar 52.00 52.05 52.00 52.00 .06 Apr 55.60 .06 May 56.50 56.50 56.50 56.40 .06 Jun 56.55 .06 Jul 56.30 .06 Aug 55.55 .06 sep .17 .32 .29 .40 8.00 Aug 93 8.63 Auo 93 11.88 Aug 93 II 6.38 Aug 93 0 6.13 Seo 93 0 8.25 Seo 93 0 7.13 Oct 93 6.00 Oct 93 7.75 Nov 93 0 8.63 Nov 93 9.00 Nov 93 11.75 Nov 93 5.50 Nov 93 0 5.00 Dec 93 7.63 Dec 93 7.00 Jan 94 4.88 Jan 94 6.88 Feb 94 8.88 Feb 94 9.00 Feb 94 5.38 Feb 94 5.75 Mar 94 8.50 Mar 94 7.00 Apr 94 5.38 Apr 94 7.00 MavW 9.50 Mav94 0 13.13 May 94 5.13 May 94 5.00 Jun 94 8.50 Jun 94 8.00 Jul 94 4.25 Jul 94 6.88 Aug 94 8.63 Aug 94 8.75 Aug 94 12.63 Aug 94 0 4.25 Aug 94 4.00 Sep 94 8.50 Sep 94 9.50 Oct 94 4.25 Oct 94 6.00 Nov 94 8.25 Nov 94 10.13 Nov 94 11.63 Nov 94 4.63 Nov 94 4.63 Dec 94 7.63 Dec 94 8.63 Jan 95 4.25 Jan 95 3.00 Feb 95 5.50 Feb 95 7.75 Feb 95 10.50 Feb 95 11.25 Feb 95 3.88 Feb 95 3.88 Mar 95 8.38 APT 95 3.88 Apr 95 5.88 May 95 8.50 May 95 0 10.38 May 95 11.25 Mav 95 12.63 Mav95 4.13 May95 4.13 Jun 95 8.88 Jul 95 4.63 Auo 95 8.50 Aug 95 10.50 Aug 95 8.63 Oct 95 5.13 Nov 95 8.50 Nov 95 9.50 Nov 95 11.50 Nov 95 9.25 Jan 96 7.50 Jan 96 4.63 Feb 96 7.88 Feb 96 8.88 Feb 96 7.50 Feb 96 7.75 Mar 96 9.38 Apr 96 7.63 Apr 96 4.25 7.38 May 96 7.63 May 96 7.88 Jun 96 7.88 Jul 96 7.88 Jul 96 7.25 Aug 96 7.00 Sep 96 8.00 Oct 96 6.88 Oct 96 7.25 NOV 96 0 6.50 NOV 96 6.13 Dec 96 6.00 Jan 97 6.25 Jan 97 6.75 Feb 97 6.86 Mar 97 8.50 Apr 97 6.88 Apr 97 6.50 May 97 6.75 May 97 6.38 Jun 97 8.50 Jul 97 5.50 Jul 97 8.63 Aug 97 5.63 Aug 97 5.50 Seo 97 8.75 Oct 97 5.75 Oct 97 8.88 Nov 97 6.00 NOV 97 6.00 Dff 97 7.88 Ja91 Oct Dec 1731 5.7290 5.7770 1684 5.9200 5.9390 8-25 8- 25 9- 10 9-10 Aug Sep Oct Nov Dec Jan Mar Apr May Jun Jul Seo Dec Jan Ralston-ContlBakg .1746 .1689 .5899 .5861 .5797 86.45 86.65 85.20 85.40 .70 86.60 87.00 85.10 85.70 .80 86.95 86.95 85.75 85.80 .75 85.90 .70 86.70 87.10 85.35 86.00 .70 86.30 86.30 86.30 86.15 .70 87.00 87.00 86.50 86.45 .65 86.55 .60 87.30 87.40 86.90 86.70 .55 86.80 .50 87.80 87.80 87.30 86.90 .50 87.60 87.60 87.50 87.10 .50 87.90 87.90 87.75 87.40 .45 87.40 .45 86.30 .65 87.40 .45 87.40 .45 30 Ralston-KaiPurma .5840 1.6953 1.7122 5B23 1.7003 1.7174 .5805 1.7250 1.7226 .5792 1.7092 1.7266 Est. sales 23,645. sales 29,054 5851 ,004211 .004170 237.50 239.79 REGULAR ASA Ltd .51 Ace Ltd .11 AlrTran Corp .0: x- approx pay date. Ala Tenn Resources .3 Ashland Coal .11 170.25 170.31 6.11 138.16 136.20 6.24 155.11 155.15 6.25 Feb 8- 20 8-27 9- 30 10-19 8-20 9-3 8-17 9-1 8- 31 9-15 9- 20 10-1 8-19 9-1 UST. BILLS Si million; pts of too pet. Sep 96.91 96.91 96.89 96.90 .0 Dec 96.67 96.69 96.67 96.69 .0 Mar 96.49 96.52 96.49 96.51 .0 Jun 96.26 96.26 96.22 96.25 .0 Est. sales 1 ,809. 2,907 open Int 32,652. up 1 ,077 10 YR. TREASURY SI 00,000 prin; pts A 32ndsof 100 pet Sep 113-04 113-06 112-24 113-05 01 Dec 112-02 112-05 111-26 112-05 Mar ni-05 111-oe ill in-08 Jun 110-11 0: int 234,405, UP 423 SYR. TREASURY $100,000 prln; pts A 32ndsof 100 pet Sep 111-09 111-145 111-04 111-125 0-0: Dec 110-14 110-205 110-135 110-195 0 0: 29,184 int 159,152, UP 1,171 2 YR. TREASURY 200,000. pts. A 1 28ths Of 100 pet Sep 106-75 106-85 106-73 106-84 11 Dec 106-14 106-21 106-14 166-21 1 open Int 21 114, up 1,455 USTREASURY BONDS i nu. ssaies open int 78,457 SOYBEAN MEAL 100 tons; dollars per ton Aug 222.50 222.50 217.20 219.80 Sep 218.60 219.00 213.70 216.90 Oct 216.50 217.00 212.00 215.20 Dec 216.00 216.00 211.00 214.50 Jan 215.00 215.00 210.40 213.50 Mar 213.00 213.00 210.50 212.30 May 211.00 212.00 209.40 211.50 Jul 210.00 211 00 209.10 211.00 Aug 208.50 209.00 208.50 208.50 SeD 207.00 207.00 206.50 206.50 Oct 199.50 Dec 198 00 198.00 198.00 198.00 sales 30,590 int 80,779 Mar AAAV f-Argent Australia Austria c-Belgium Brazil Britain 30-dayfwd 60-day fwd 90-day fwd Canada 30-dayfwd 60-davfwd 90-davfwd v-Chile China Colombia c-CzechosI Denmark ECU z-Ecudr d-Eoypt Finland France Germany 30-dav fwd 60-davfwd 90-day fwd Greece Hong Kong Hungary V-lndia Indnsia Ireland Israel Italy Japan 30-dayfwd 60-davfwd 90-davtwd Jordan Lebanon Malaysia Z-Mexlco N. Zealand Nethrlnd Norway Pakistan y-Peru z-Philplns Poland Portugal a-Russia Saudi Arab Singapore So. Africa So. Korea Spain Sweden Switzerlnd 30-dayfwd 60-davfwd 90-davfwd Taiwan 2.30 1.50 1.20 .80 1.00 .50 .50 1.00 .50 2.00 2.00 2.00 170.13 170.19 6.18 .01 13.25 MavOV-14 open Int 99,590, up 388 NATURAL GAS 10,000 mm btu's, per btu Sep 2.221 2.240 2.200 2.203 22 Oct 2.260 2.265 2.240 2.240 20 NOV 2.390 2.390 2.370 2.365 20 Dec 2.545 2.545 2.515 2.515 25 Jan 2.535 2.535 2.510 2.510 20 Feb 2.365 2.370 2.350 2.345 20 Mar 2.235 2.235 2.225 2.205 20 Apr 2.175 2.175 2.160 2.145 20 May 2.165 2.175 2.165 2.145 20 .02 .20 sales 4,232 int 54,522 12.50 Aug 09-14k 162.22 162.26 6.24 .10 11.75 Nov 09-1 4k 155.23 155.27 6.24 .01 11.25 Feb 15 154.31 155.05 6.47 7.7535 7.7525 .0106 .0106 93.94 94.09 .0322 .0322 31.030 31.030 .000477 .000477 2096.04 2096.04 1.3945 1.4050 .7171 .7117 .3580 .3577 2.7936 2.7955 .000621 .000623 1611.00 1605.53 .009560 .009590 104.60 104.28 .009559 .009569 104.61 104.29 .009559 .009589 104.61 104.29 .009559 .009589 104.61 104.29 1.4661 1.4661 .68208 .68208 ,000579 .000579 1728.50 1728.50 .3922 .3921 2.5500 2.5505 .321027.321027 3.1150 3.1150 .5500 .5521 1.8182 1.B113 .069 148.01 14605 6.49 10.63 Aug 15 8-16 8-16 8-24 8-13 139.09 139.13 6.50 9-1 9-1 9-24 8-31 8-9 8-9 8- 9 9- 15 Jun Jul Auo Bankers Lf Hold assert Furn Colonial Intermk 1 Colonial InvGrd General Binding altera Income MLSSGvSec Fd MLSS HI Inco A. MLSS Tax Ex Mercantile Strs Moore Corp Morrison Knudsen Motorola Inc Natures Sunshine .0375 8-9 .05 8-9 .0335 8-9 20 15 10 10 10 10 10 .255 8-31 Sep 2.240 2.250 2.240 2.230 Oct 2.355 2.365 2.355 2.345 NOV 2.475 2.485 2.475 2.465 LIVESTOCK .235 .20 9-3 10-1 8- 18 9-20 9- 15 10-15 Dec Jan 10 .5200 .1351 .0336 .5025 (8 A 32ndS Of 100 pet) .5164 1.9230 1.9290 .1353 7.4035 7.3925 .0336 29.75 29.75 .5025 1.990 1.990 .0356 2B.19 2807 Feb 2.420 2.420 2.420 2.410 10 .11 .05 .405 8-16 8-27 115-13 115-17 114-20 115-09 Seo Chicago Mercantile Exchange: Open High Low Settle CATTLE 40,000 cents per lb. Aug 75.80 76.72 75.80 76.62 109.24 109.28 3.74 110.23 110.27 3.82 99.31 100.02 3.83 99.29 100.00 3.87 107.03 107.07 3.90 99.25 99.28 3.95 10X04 103.08 3.95 107.18 107.22 3.95 110.26 110.30 3.90 112.10 112.14 3.89 114.16 114.22 3.93 100.05 100.08 3.98 100.04 100.07 4.00 108.27 108.31 4.00 101.00 101.04 4.34 106.14 108.18 4.04 112.10 112.14 4.02 109.07 109.11 4.10 101.31 10203 4.14 109.05 109.09 4.16 111.15 111.19 4.09 115.19 115.25 4.13 111.11 111.15 4.24 107.14 107.18 4.25 100.23 100.27 4.27 108.12 106.16 4.28 110.23 110.27 4.26 107.18 107.22 4.29 108.10 106.14 4.33 112.13 112.17 4.37 108.04 10606 4.38 99.20 99.23 4.36 107.16 107.22 4.39 10609 108.13 4.41 109.09 1 09.13 4.37 109.06 109.10 4.45 109.09 109.13 4.46 107.20 107.24 4.51 107.03 107.07 4.51 109.30 11O02 4.56 106.24 106.28 4.56 107.26 107.30 4.60 105.22 105.26 4.58 104.21 104.25 4.58 110.12 110.16 4.65 104.28 105.00 4.67 106.15 1 06.19 4.71 107.00 107.04 4.72 112.10 112.14 4.77 106.29 107.01 4.79 112.15 112.19 4.80 106.16 106.20 4.82 105.11 105.15 4.82 112.24 112.2B 4.66 10208 102.12 4.84 113.13 113.17 4.87 102.17 102.21 4.89 102.04 102.08 4.89 114.05 114.09 4.93 102.29 10101 4.94 114.24 114.28 4.96 103.30 104.02 4.94 103.28 104.00 4.97 111.06 111.10 5.00 13203 13207 6.50 108.14 106.18 6.52 111.14 111.18 6.53 126.18 126.22 6.52 12604 12608 6.53 131.19 131.23 6.52 130.07 130.11 6.53 128.20 12B.24 6.54 119.15 119.19 6.55 124.12 124.16 6.54 127.24 127.28 6.53 127.27 127.31 6.53 116.24 116.28 6.54 120.02 120.06 6.54 120.03 120.07 6.S4 118.23 118.27 6.53 109.05 109.09 6.53 9.68 Nov 15 9.25 Feb 16 7.25 Mav 16 7.50 Nov 16 8.75 May 17 8.86 Aug 17 9.13 MavIS 9.00 Nov 18 8.88 Feb 19 8.13 Aug 19 8.50 Feb 20 8.75 May 20 8.75 Aug 20 7.88 Feb 21 8.13 Mav21 8.13 Auo 21 6.00 Nov 21 7.25 Aug 22 7.63 Nov 22 Est. sales 8.636. sales 10.650 02 01 01 9-1 .0355 open Int 121,153, up 353 Dec Mar Jun Sep Dec 8-15 8- 23 9- 15 8-20 8-17 .80 1.32 75 Oct 9-9 9-30 9-7 8- 31 9- 30 114-09 114-10 113-15 114-04 113-07 113-07 112-14 113-01 112-02 112-02 111-15 112-01 111-03 111-04 110-19 111-04 110-10 109-19 108-30 108-12 107-28 STOCK INDEXES STANDARD POOR'S NEW YORK (AP) Standard and poor'sStocfc Indexes for Friday High Low Cloe Chg. Indust 508.20 506.39 507.46 -F 0.89 Transpt 393.43 391.55 392.61 0.03 Utilities 178.41 177.36 177.48 0.68 Flnancl 46.62 46.43 46.59 0.16 MldCap400 169.09 168.53 169.01 0.45 500 Stocks 449 26 447.87 448.68 0.55 lOOStockS 415.90 414.35 415.21 0 47 Cles Chfl. Yr.Aao Value Lin Geometric 280 03 0.54 250 86 ArltnmetIC 422.48 0.91 352.69 Russell 2.000 238.72 0.50 193.43 WILSHIRE INDEX SANTA MONICA, Calif. (AP) The Wllshlre Associates Equity Index, the market value of NYSE. American and OTC Issues, was 4, 461 008 billion Friday uo 9.177 billion or 0.21 percent from Thursday. A year aoo the Index was H.053.32S billion. NASDAQ INDEXES i 4 1 I i 4 1 4 Dec Feb Apr Jun 75 55 7660 75.50 76.57 75.60 76.25 75.52 76.17 75.90 76.47 75.90 76.47 76.75 77.50 76.75 77.47 73.67 74.25 73.67 74.05 72.37 73.25 72.37 72.95 .055 9-3 .000057.000058 17420 17391 .005789.005799 172.75 172.45 .001013 .001013 987.00 987.00 .2667 .2667 3.7495 3.7498 .6196 .6196 1.6140 1.6134 .2975 .2970 3.3610 3.3675 .2147 .2167 4.6575 4.6150 .001237.001239 808.40 807.10 .007240.007215 138.13 136.60 1497 8-16 8-30 Aug 10-8 10-25 9-30 10-15 Mar Jun Sep Dec Mar sates 255,561 open Int 363,505 EURODOLLARS 107-14 114.01 114.05 6.53 8-16 9-1 7.13 Feb 23 107.22 107.25 6.53 .1248 7.9370 8.0115 sales 7,825 open Int 63,696 FEEDER CATTLE 50,000 cents per lb. Aug 88 85 89.50 88.85 89.35 Sep 87.60 88.30 87.60 88.17 Oct 86.75 87.45 86.75 87.22 8-20 8-20 8-13 .6662 .6653 Si 100 pet. .6631 1.5010 1.5080 .6622 1.5031 1.5101 .6615 1.5047 1.5117 .6609 1.5064 1.5131 .0371 26.94 76.95 Treasury notes. Bid and asked prices quoted In dollars and thirty-seconds. Subject to federal taxes but not to state Income taxes. SOURCE: Bloomberg L.P. .6646 .6638 .069 9-10 9-10 8-31 8-31 8-31 8-31 8-31 Sep NthwstPubSvc Omnlcare Inc Pancdn Petrol Prudential Rlty Quest ValDualPurp Research Inc Sabine Royalty Safeco Corp St Paul Cos Selective Insur Sun Energy Partnr TlmkenCo VanKamMerLtdHI VanKamMAVal VanKam Munlnco Van am Mun Opp VanKam Mun Tr VanKam NJ Val VanKam NY Oual VanKam NY val VanKamOHQuel VanKamOH Val VanKam PA Qua! VanKam PA Val VanKam StratSect VanKam Tr InsMun VanKam Tr InvGrd VanKam ValMunl 96.64 96.20 .0371 96.65 96.25 96.15 95.84 95.54 .03960 .03960 25.25 25.25 NOV Jan Mar A or Thailand Turkey ,000088 .000068 11383.00 11355.50 CASH PRICES Aluminum 54.9 cents per lb London Metal Exch. Frl. Copper $0.9880 per pound. U.S. destinations. Copper so. 8540 per pound. NY Comex spot Frl. Lead 32 cents a pound. per pound, delivered. Tin S3.3621 Metals Week composite price per lb. Gold S379.40 Handy Harman (ontv dally quote). Gold S376.50 trov NY Comex spot month Frl. Silver S4.600 Handy A Harman (only dally Quote). Silver S4.569 per trov NY Comex spot month Frl. Mercury $191.00 per 76 lb flask. New York. Platinum $403. trov IY. (contract). Platinum $385.50 N.Y. Merc spot per trov oz. Frl. n.q.-not quoted. n.a.-not vallable U.A.fc 2723 .2723 3.6720 3.6720 96.67 96.28 96.19 95.88 95.59 95.16 95.06 94.86 94.68 94.38 94.35 95.11 Uruguay .241546 .241546 4.14 4.14 NCW YVKK. IMfl iiiueitniut Week Month .07 8-13 .085 8-13 .093 8-13 .065 8-13 .085 8-13 .0715 8-13 .082 8-13 .064 8-13 .089 8-13 .0685 8-13 .0782 8-13 96.66 96.26 96.17 95.87 95.58 95.15 95.05 94.84 94.67 94.37 94.33 93.67 94.16 94.03 93.79 93.79 May 83 25 83.70 83.25 83.70 sales 1,884 Int 14,724 HOGS 40,000 cents per lb. Aug 49.00 49.40 48.65 49.35 95.00 94.80 94.62 94.32 94.29 Dec Mar Jun Sep Dec Mar Jun Sep Dec Mar Jun Jun Sep Dec Mar 96.11 95.79 95.50 95.09 94.99 94.79 94.61 94.31 94.28 93.62 94.11 9397 93.74 93.74 8-31 8-31 8-31 8-31 8-31 8-31 8-31 8-31 8-31 8-31 8-31 MONEY RATES NEW YORK (AP) Money rates for Friday as reported by Telerate Systems Inc: Telerate interest rate Index: 3. 1 70. Prime Rate: 6.00. Discount Rate: 3.00. Certificates of Deposit Primary: 30 days. 2.56. 90 days, 2.60. 180 days, 2.79. Certificates of DeDosit by dealer: 30 days, 3.09. 60 days, 3i12. 90 days, 3.15. 120 days, 3.19. 150 days, 3.1. 180 days, 3.32. Oct 93.66 93.69 94.13 94.17 Z-Venzuel .0107 .0108 93.1000 92.8000 ECU: European Currency Unit, a basket of European currencies. The Federal Reserve Board's Index of the value of the dollar against 10 other currencies weighted on the basis of trade was 94.23 Friday off 0.33 points or 0.35 percent from Thursday' 94.56. A year ago the Index was 82.43. a -auction result, Moscow Foreign Currency Exchanoe, c-commerctal rate, d-free inarket rate, f-flnanclal rate, v-pfff-cial ratify z-tloating rate. Close. Chg. Ago. Ago. 718.08 2.58 704.72 705.81 733 92 3.85 717.76 726.96 864.09 0.54 863 27 853.26 905.73 2 26 894 84 863.71 977 00 2 18 950.04 922.34 649 39 1.89 648 83 625 95 696.63 6.54 692.34 67299 317.51 1.16 311 53 312.08 293.50 1.57 286.75-1P9064 726.29 1.47 705.73 Index Composite Indust Flnancl Insurance utilities Banks Transport NMSComp NMSinds NasOIQlOO 46 40 46.95 46.20 46.82 45.80 46 20 45.55 45.82 44.40 45.00 44.35 45.00 .082 .092 .076 Dec Feb Apr Jun 94.01 94.04 93.77 93.80 93.78 93.81 49.45 49.85 49.25 49.75 Zurn Indust .22 9-17 10-15 4860 48.95 8.60 48.70 .10 Jul g-Payable In Canadian Funds. 3 -4t