The Palm Beach Post from West Palm Beach, Florida on December 6, 1997 · Page 110
Get access to this page with a Free Trial
Click to view larger version
December 6, 1997

A Publisher Extra Newspaper

The Palm Beach Post from West Palm Beach, Florida · Page 110

Publication:
Location:
West Palm Beach, Florida
Issue Date:
Saturday, December 6, 1997
Page:
Page 110
Cancel
Start Free Trial

Page 110 article text (OCR)

THE PALM BEACH POST SATURDAY, DECEMBER 6, 1997 15S" Vol YWd Pl(W Ugh ion Nro Symbol C4 American Stock Exchange Continued from previous page 98 72V! I Vol Frtdty I Vol WmWv Year Name Symbol 0t YMd PE10ms Hah Ion La Chg 1 ICOOs Ugh Lo Chg Chg MSAMOn HP 386 142 7 27V 27 27V 30 29 26'A -2' -26 20 MSTBR TBM 3.36 4.7 72 72 72 -VS 3 72ft 70ft 2 1230 MSPEQ MPQ 97 5 98 96V 2 30 30 Mows MSI 14 23 " "V V 296 V 223) Mutgrph MT1 200 1 2ft Pit 2ft -V 4 21 2ft Muniln MIF .511 5.4 3 9ft 9ft Vj 32 9 V 9 ' 1430 MumMtg MMA 1 62o 7.8 6 20V 20ft 20"V -V 29 20'A 19 " 32.40 Munvst MVF .61 6.3 51 9 9" 9" -V 384 10 9" -V 8.40 MunyAZ MZA .71 5.5 7 12'V 12' 12 -V 19 13V 12' -Id 10.10 Mverslnd MYE 20b 11 16 12 18 17 18 96 18 17 17.10 Friday I Vol VrttWy I I"' Lo LH Chg 1ttr H Loo ChgChg.. 9 10ft 37 10ft 9ft -14 76 - 16 17 !' 131 17 16 i 5270 9 9 -V 43 9 9ft V 1810 5 6ft ' 24 6' 5 -ft -30 00. 10ft 10ft -V 21 11 10ft -ft -2220- . 9 9V V 41 9' 9' -1990 6" 8 " 6 8 B'V V -1140 6 6 ft 30 6ft 6'A " -3640 : 13ft 13ft -V 278 13" 13' - -1670.; 171 17 - 18 17 17i - 530. , 16 17 149 17 . le8- i' 3200 . 24 24 V 153 25 24ft -1009 2V 2 ft 71 2ft 2' tft 4620 20ft 20 tft 16 20 19ft 45 50 4 4'A -V 18 5 4 -V 5.40. : 10' 10V 12 10' 10 V 1880 - 1ft 1ft 46 -1'A 1ft 166.70 40' 40 V 5 41' 40ft -V 2160' 1 1' 513 1ft 1 -V -4Z50"; 7 "V -2940 . 4'A 6ft 1 218 6 3 21V 46 30 - 9 WV 1ft14789 11V 7 3 6679 13 13 -ft 12 13'A 13 25 09 ' 9V 11 9 9f -V 16.78 14 15', ' 58 15V 14 ' 1160.; 28V 28 ft 33 28ft 26V V 58 70... 149 15V ' 159 15V 13 1V 1680 6ft 6 61 6 5'A 5000 21V 21V V 3564 22 21V -V 3580 23ft 23ft - 99 23'A 23 ft 12680 ; 13 9 TtemoOp TMF .06e S 7 10ft 19 10ft ThrOp TOC 27 119 17 10' 5ft ThrmPw THP 55 7 9ft 10ft 6 Tlmfl THN 30 3.3 5 6ft 14ft 8 TlmoSert TSR 17 13 10 15' 9V TtvSpect THS 7 1s 121- 8ft ThrmTer TTT -2 8 12' 6 ThmVM TVL 38 1 6' 18' 9 Ttirolse TLZ 38 13ft 18ft 16ft ThmoSun TLZAJ 14 17ft 20 11ft Ttunqst TMQ 22 107 17 34V 17ft Tmmotx TKN 56 36 25 2' 1 Thrmwd THM 17 9 2ft 21 13ft TMW THR. .40 20 19 3 20 6 3 Tippery TPY 3 4'A 10V 6'A Todhur THT 12 5 10V 3 V Totu TOF X I 1V 41 31V Tompkn TMP 13 3.1 14 40 3 IV TopSio TPS 80 1' 1 " TorM TTL 3 6' 3ft TWA ml TWAWS 110 6 lO'V 5V TWA TWA 5242 11 16 10 TmsU TLX .14 1.0 13 13 10' 7 TransFnd TFH 20 12 Transmonl TMG 30 19 15' 30' 15 Tmzn TNZ 2B 1.0 11 32 28ft 17 11 TreiMed TXM X 25 15' 9iV 3 Time TSI 32 6 30 13 TubMex TAM 11 273 21' 25 8ft TurmC TUR 86 18 23' 15't- 10ft NFC NFC .7H 5.7 8 12 I2V 12 V 12 12 12V V -17.50 5 ""IV NTNCom NTN 223 1 IV 1V -V 596 1ft 1V -V -6560 29V 10 NVB NVR 11 4 22 22'V 22 V 50 22' 21' 75.00 46.14 Nacors NBR 33 824 37' 35 37VJ 1' 4555 38 32ft 2' 94.80 3''! J Nam NAN 30 ' V V -V) 64 Vie Vie -V -88 60 22 10'4 NBcsTX NBT 16 191 19' 19' 3 19' 18' tft 6040 12V '7 NalBev FiZ 10 14 10' 9V 10' V 43 10' 9 V 11.80 13 "7 NalGsO NLG .24b 2.0 32 3 12 11 12 V 13 12 11 ' 3520 61'"40 NHKcre NHC 240 4.3 15 2 56ft 56' 56 V 12 57 56' - 29 20 15ft., 5ft NIPatnt NPO 46 7 13 13' 13V 172 13ft 12 -V 73.20 24 ..,12 NtlRlty NLP 40a 1.7 23 3 23 22 23 16 23 19 3' 7520 10--3V Neophrai NEO 4' 27 5 4 -1 -3910 10', 2' Netmedn NMO 5 3' 2' 3 41 3V2 2' - -62.20 17 "10 NMxAr NZ 1.541 11 15 15 15 Vt 3 15 14 4120 11 "9 NYTEI XTX .64 6.0 5 10' 10 10 10 10' 10" V 7.50 28' 13' NextelCOn MNX 1.01 4.6 33 22' 21 21 - 205 24' 21 -1'V 56.80 9"4 ,.8 Noblelrttn NIL 23 8Vk 8' 8'V -V 230 9' 8' ' -2.10 19- 17'4 torrJcAn NAT .30p 1.7 30 17 IT1 17 33 17 17 ' -6.00 28'! 7 Nonas NXA 13 21ft 20' 21ft 1' 29 21ft 19 2 145.70 30VJ '17 NAVacc NVX 56 25' 24ft 25 256 25' 24ft 2.60 28,.. 13 NorestBc NBN .32 1.1 25 1 27y 27 27V V 7 27 26 V 9960 12 5ft NthnTch NTI .151 1.4 18 4 10' 10ft lO'V V 10 111 10ft -' 90.10 6 - 2 Novavx NOX 18 4 4'A 4 91 4' 4V 27.30 3 -ft Nstorn NSO 16 2ft 2 2V V 101 2 2 -V -17.50 5'' 3 Numac NMC 1 3' ' 3' 3' -V 3 4 3' -3.10 13 11 NCAPI NCU .74 5.6 9 13' 13' 13V 45 13' 13 V 5.00 14 ,13 NGAPI NPG .79 5.4 9 14ft 14' 14ft 35 14ft 14' V 7.40 14'A 12 NMOPI NOM .74 5.3 2 14'A 14Vw 14V -ft 8 14' 13' 12.50 13' 12 NuvWA NPW .76 13' 26 13' 13'4 V 9.90 19 13ft 63 14 14 45 62 18ft ' -ft -ft .40 .9 1.70 9.4 45 25 18 16ft 48 6'A 2' 1636 34 USL U6H PHF LH1 UPX UNI UFX ULB 16 14 1 43 19 18ft 57 267 32ft 25 1 4ft 3 4' 17 6V 35 1 58 2V 28 8iV 3V 4ft 14 43ft-16 29'A 4ft 4 6ft 1 2" 8 27 C6j 9 5 2 V 5V 2 9' 3V 29 8 2V 1ft 690 65.70 ,'. ' .70 . . 174.50 9.10 -14 30 --13 30 ," 28570 -54 20.. 14140 21860 -33 30 228 60 5 50 -74.30 --2670 -2060 -10.60 . -12.90.,. 840 . 2840 - 14 38ft 5ft 17ft ' 24ft 4V 4' -ft 4 6ft ' 1V 2" -' 8ft V 24' 3 2ft -V 5 11ft ' 1ft - 8'V 32' ' 3ft -V 6?' -V 21' -V 16V ' 1 43ft 18 32V 4ft 4'A 6ft 1'V 2' 8 27ft 2ft 5 12 1ft 9V 33 3" 6 21" 16 2 26V 18 USUqn USBHWn USFGP UTIEngs Unapix UniMrt Unto Unlab Unmar UnqMbi UnCap UFoodB UGfdn UMobH USBfflWt USBnsd US Cell USExpInc UmtelV UNITIL Untvflcn -ft 37 4 V 14 4'A -V 7 6 V -' 291 1'A 317 2 175 9 18 29 5 2 7 5' 18 12V -V 14 1ft ' 533 9 ' 415 34V 66 3 47 7V 6ft 1 UMR 214e1038 UOM AFP UFDfl UG .06 UMH .70 5.8 UBSWS UBS USM UXP 13 10' 6' 1ft 17 8" 52-tmt I I Vol Fridey I Vol WwMy I Veer W tow I Ng Symxl Pl VM PE10OO High Urn Lm Chg IQOOl Ugh Urn Chg Chg 16 9' FiScp MOB 22 2 15 15 15 10 15 14ft 5430 2 V ecPtoDnt PROtC ft 3 ' - 4000 7 3V PropCTs PCT 24 5.8 1 208 4' 37 4ft 360 4' 31 V --31 30 3ft 2ft Prvena PZA .12 4.1 9 2 2V 20 2 14 3 2 V 20 50 19' 7 PrvWor PWX .12 .6 29 4 19ft 19 19ft ft 18 19ft 15ft 3 142 90 8'V 5 PsycCp PMO .06 1.4 53 14 5ft 5 5' 157 6 5 -ft -210 23ft 19V PbStll PSM 1.36 61 13 2 22ft 22' 22 ft 13 22 22' -ft 1190 22' 19 PO920 PSZ 1.12a 5.3 13 1 21 20 21 V 2 21 20 -1.20 TV 3' PuroWtrn HHO 26 4 7V 6' 7V 47 7V 6? V 660 16V 14 PutnCA PCA .93 5 9 3 15 15' 15' -ft 24 16 15'" 670 13 11 PIGMT3 PML .80 62 1 13 121 tt'V ' 37 13 12 ft 560 14 12 PutNY PMN .81 5.9 2 13 13ft 13" ' 26 13V 13 ' 80 5'A 2 OCOptics OPC 2 3ft 3 3 45 3 3 -' -2890 1ft V QCOplwt CTOWS ft 14 a ft -V -38 50 BIHIBlliHBBBaaBBHHBllliaHliIHBBBa JJj 6 RFPow RFP 5 5 4 4 -V) 76 5 4 -V 9000 20ft 12' RamcoEn RCO 02p 47 14 13V 14 1 90 14 12' 1' -20 60 IV V ecRander RGIEC " 10 -V 5710 IV Vs ReaGoU REO 433 Vs Vs V 1859 Vb Vb -Vb -90 50 28V 18' RUonlni) REO 2.20 8.6 30 6 25' 25V 25' ' 25 26 25 V 940 17 10 RedEmp REB 16' 16ft 16' 13 16 15V 'V 41.30 15' 10 RedEmpt REBp .78 5.4 6 14ft 14ft 14ft V 9 14ft 13ft ft 3490 16ft 5 Refac REF .50 3.7 10 18 13' 13ft 13 -V 63 14 13ft -' 131.90 32 18 RegalBel RBC .48 1.7 16 14 28' 27' 26 224 26V 27ft 'V 42.70 5ft 2' RuSntgn RtC 16 2' 2V 2ft 6 2 2ft -V -45.50 6" 3 Rchton RUT 11 11 6 6s 6" 20 6 6' V 4860 12'A 8V Rigetg RX 5 8 8 8 ' 7 8ft 8V -ft -16.30 27ft 17ft RoAlg ROM .70 1 18ft 18ft 18ft ' 7 18" 17ft V -1780 15ft 12ft Rwera RIV 16 4 13 13ft 13ft -V 16 13 13ft -V -790 12 4 RmeraTn RTC 18 36 11 10y 11 - 496 12 8'V 1V 69 20 15 9 RobertsPh RPC 60 10 9V 9V -V 284 10ft 9V -' -1170 46ft 25 Rogeis ROG 20 5 41 40 41 ' 17 41 40 V 51.20 1 1V Rotonic RMI .04 2.8 21 4 IV 1' 1' 14 1V 1' 450 3V RoyaCg RYO 3207 IV 1 1V ' 12425 1V -ft -67.30 25ft 25ft RoyceGpf RGLp 1.86 24 10 25ft 25' -2.00 26' 24 RoyceMpI ROYp 1.94 7.6 25ft 25V 25ft V 11 25 25V 59ft 44V SJW SJW 2.28 3.9 12 1 57 57 57 6 58ft 57 23 20 27V 9' SabaPet SAB 40 69 9V 9ft 9ft 251 9 9" -1V -6390 25 14'A SaoaCms SGA 46 1 19' 19' 19' 9 19' 19 V 27.20 15ft 3ft SBYent98 OPYWS 2 15V 15ft 15ft 33 15 14ft 1ft 210.00 26ft 23 SDgoplH SDOpH1.82 7.0 1 26V 26 26 -' 4 26' 25 350 1 SFeGam SGM 1 ty ' ' 37 V . " ' -27.80 ' V SFeGapf SGMp 19 V V V 35 V V -4000 28 16ft SMonBk SMO .481 1.7 18 3 27'A 27 27 21 28 27 62.50 4ft 2' ScandC SCF 3 4ft 4 4 -V 8 4' 4 -ft 82.90 9ft 5ft Set ESH 40 1 8' 8' 8'A -ft 26 9' 8 2680 19' 15ft ScWtS SHC .20 1.1 10 1 18 18ft 18ft tft 12 18 17 -5.70 13V 9 ScotBcps SSB JOa 2.9 14 3 10 10ft 10 tft 21 10 10 ft 7.80 13V 9 Securcmn SFT 10 9 9ft 9ft - 60 10' 9ft -' -500 13ft 9' Selass SLS .18 1.8 11 10ft 10 10' tft 11 10' 9' -ft -990 14'A 6' Selteare SLF 28 10ft 10' 10ft - 72 10 10 -ft -1980 4' 1 SentiyTn SKV 23 1' 1 1 -V 100 2ft 1 - -50 00 4' 2 Sentrypl SKVpA 2 2ft 2 2ft 'A 13 2V 2 -4330 8'V 1ft ShefWPhm SHM 15 1 1 1 -ft 132 1'A 1 -V -56.70 17 9' SheilCm SST .06 .4 13 1 17V 17V 17V -V 7 17ft 17V -V 39 80 24 9 Silco SIF .15 .6 17 15 23 23ft 23 -ft 87 24 20 3ft 127.70 8' 5 SgnfTech STZ 24 4 5 4'A 5 39 5 4' -V -3440 3 ft SilveiFds SLV 32 V 198 " V -V -77.30 9' 5ft SkyChi SKC .02e .3 14 6 6 6 3 6 6 -190 10' 9V SmtBIn SBI .58 5.5 6 10ft 10ft 10ft ' 92 10ft 10 V 5.70 15 13' SmSmM SBT .85 5.8 16 14 14" 14" -V 40 14 14V ft 220 8ft 3 Softnet SOF 67 2 7' 7V 7 -V 46 7ft 7V V 61.60 V V ecSoloen SGTiEC 4 ' ' ' 72 ' V -22.20 17 13ft SthnBnc SRN .35 2.0 17" 17" 17" ' 17 17" 17 34.80 17 14ft SCEdpS SCEpB 1.02 5.8 4 17" 17" 17" 7 17 17" 14.10 18 14 SCEdptC SCEpC 1.06 18 3 18 18' V 11.90 17 14 SCEdptO SCEpD 1.08 6.0 3 18 17 18 V 11 18 17V 1' 20 00 20 16 SCEdpfE SCEpE 1.19 5.9 20 20ft 20V - 22 20 19' 2560 24 21ft SCEdpIG SCEpG 1 45 5.9 24 24ft 24 ft 10 24 24 ' 11.90 26' 24 SCEd44 SCEQ 2.09 8.0 14 26 25 26 ft 25 26 25 V 5.10 20'A 12ft StMstB SZB .50 25 1 20 19 20 ' 4 20 19 1 50.90 20 15'A SwGAFin SGB .40 20 2 20 19' ft 1110 6ft IV SpatialT STY 162 1" 1 1 -V 191 1 1 - -73.80 2ft 1 SpcChm CHM 7 1 1V 1' V 18 1 .1 V -16.70 9ft 2ft SpotteClb SCY 89 18 8 8 8 36 8V 7 -ft 178.30 3 ft Stage SA 10 1'A 1 1 -ft 45 1'A 1ft tft -18.80 98 71' SPDR SPY 1.41e 1.4 3458 99 97'A 98'V 1116459 99 96VS 3V 3400 66"32 48Vst SPMid MOY 1.52a 2.3 1 28 65V3! 63'A 65Va "64 526 65V32 62 2 31.60 12 8 StantCp SHO .25 2.1 31 4 12 12 12 tft 19 12 11' ft 1160 14'A 9V Stephan TSC .08 .7 10 8 12ft 11 11 -V X 12 11 -1 -8.70 3 ' StevlntA' SVGA 18 1" IV 1ft V 72 1" 1V V 25V 16ft StillwtrM SWC 21 18ft 18V 18' 160 19 18 .70 23 16 StoneStB SSM .45a 2.0 10 2214 22' 22ft t 35 22' 20ft 2V 2860 19 6ft StraCmp SOS 14 16 6 6' 6' ' 114 6' 6V -ft -52.40 15 8 StratCpn SAA 5 9 8' 8' 31 9'A 8 -ft -31.70 4V 1' Sulcus SUL 22 2'A 2 2'A V 196 3V 2 -V 39 40 1B SunCty SNI 2 W ty ' 5 'V " -V -18.80 2 SunNur SBN 7 " 63 1- - -56.30 16 11 SuprSrg SGC .501 3.2 14 6 15 15 15 18 15 15 16.70 10 4 Supmilnd STS .841 14 5 9 911 9 63 9ft 9ft " 90 20 7' 4 SutelyC SRY 19 50 7 6' 7 V 139 7 6 72.30 5ft 2'A SwingNSI SWG 5 5 4ft 4ft 4ft ' 7 4'A 4V 2690 34 15 Svtron SYC 18 26 34ft 33 33'A -ft 53 34ft 31 1'A 111.70 -T- 3 12V 3 IV 88 9Vw 4 33 5 3ii 4 21' 1 16 12 1ft 8'V 33ft 3ft 21' 16 36'A 23ft 4'A 2 5'A OKP OSL OAR ONC .32 3.1 18 16a 1.1 11 10 15 14' UNV UTL UBI 23ft 18' -1' 3' 10 14ft 4 6 9 22V 6 16V -V -ft 1.34 6.2 .20 12 10ft 14' 4' 5 OOkiep OSulimC OtiAit Onoof Oncoimd OneLbpt 18' 13 3 -" 9' ' 14' -ft 4 5 - 17ft - 25 2" 4 -' 5 -ft 26V -V -41.50 -570 -1810 940 24.70 3.00 10380 -36.20 9.80 18.60 9 --3 11 -m 20 "14 5 ...J 8'... ,.3' 17' ,16V 31ft-tl 9'4-' :4ft 8V" "3' 27 20 18 4V 35 10 16 15V 176 4 21 6 2 17ft 1415 31ft 3 4 42 6' 80 26 21 4 8 6 189 30 4 4 5 24 26 6V ONM OLPp 1.60 ORG OHCA OSH OTF .97 3.7 17 29ft 30V 4 4 5 5 26 V 26V 12ft 10V OnoIHA Oshmn OxfdTEn 12'A 11 12'V 11V VISEC VR VKI VKC VOF VMV VOV VKL VJV VSR 86 .74 6.8 13 .74 5.8 .75 6.1 .73 5.3 .78 5.3 .67 5.1 .69 5.7 .75 5.4 22 13 12' 14V 12'A 13ft 11 12ft 10 14ft 11'A 21 V -V 6V 3 -V -V -V -V 1V4 25ft 9' 5'A 14 22ft ft 1 25' 11 V 5'V 14' 20 77S'4 405.30 " -3.30 12 80 . 4 20 890 17.09 12.90" ' 1340 15.50 .. 67.30 -.70 -1.60 -9000' 24060 17110,. -81.80 : -65.90 -25.00 940 ' 7.70 . 830 -, 4.30 8.50- ' 13.00 5'A V 10'A -'A 12 12 -ft 13ft ' 14 -ft 12'V ' ' 12 V 13" t 5ft -ft 34ft -ft 34 -" V -ft 6ft -' 23 1' V 1 -V V -ft 13" 13" V 13" -ft 15V -ft 13V -V 12 -ft 19 31 106 -V 21 7 -V 21 21 V 121 ft 12 6 - 364 -V 3355 -V 87 -V 54 ' 40 ft2 3438 'A 47 3 -V 26 11 -V X -ft 15 -ft 45 V 30 6ft 11V 12'A 12'A 13 1iV 13'A 12V 14 5 35ft 35 7 25 a 2'A V 13'V 14 14 V 15 13" 13 5'A 10'A 12" 12 13 14 13 12" 13'V 5'A 34ft 34 V 6'V 25 V 1 13" 13'A 13" 15V 13V 12 5 6ft 7 10 9 12'V 10 12V 1 13 7 14" 2 13ft 21 12V 2 14 5ft 50 34V 495 34 V 5 V 11 7 17 25 264 V 3 1'A 5 13'A 1 14 9 14V 1 15V 4 13'V 7 13 6 10'A 12" 12 13 14 13ft 12V 14 5ft 34'A 34 V V 6'V 25 ft 1'A V 13'V 14 13'V 15V 13V 13 ecVISHId VallyRs VKAdM2 VKCal VKFLO VKMAV VKOHV VXSeS VKNJV Versar Viacom ViacB ViacwtE Vicon Vlrcos VistaGg VitaFdn WaFdwt VoyAZ VoyCO VoyFIa VoyMN VoyMN2 VoyMN3 38ft 25V 38 25' 3 V 8" 1' 27ft 9ft VIA VIAffl VIAWS VII VIR .06 VGZ VSF V 8 -V 256 -V 583 -V 53 V 657 16 V 42 53 3770 -1 3930 -ft 22 -V 7 ft 2 'A 11 ' 4 1 22 28 26 1 17 25' 99 9 4 5" 10 14' 7 20V 100 77 3 24ft 22ft 20' 9 20' 21 21 3 19 1 19 1 V 1 19'V V 74ft V 76 24 V 21 V 19 ft 20 ' ft VSFWS VAZ VCF VFL 14' I? 14'A 12 804 25' 22' 20V 20ft 21' 21 " 19 19 PAB .361 1.6 PQTr PQT PCGpCA1.97 7.7 ac PLM 10 PMC 1.29 8.5 12 PCC 1.681 8.4 12 PETpA 436 PETpC 4 50 5.8 PCGpA1.50 6.2 PCGpB1.37 6.2 PCGpC125 62 PCGpD 1 25 6.0 PCGpE1.25 5.8 PCGpG1.20 5.7 PCGpH1.12 5.7 PCGpl 1.09 5.7 PCGpQ1.86 PCGpU1.76 PCGpX 1.72 7.0 PGP 10 PHA PXE SIS PAM PAA PRK 1.921 2.2 23 PAX .77 5 6 .74 5.3 .76 5.5 .93 6.1 .62 6.0 .76 5.8 21 ft 20'A tft 14V 12 15" 14ft 14'A 12'A 13ft 11 VMN VMM VYM 19ft ' 16 ' ft V 25V 24V V w- 27ta 24 ' 4' -ft 8 4 1 15 42 5 10 180 13 9 26 19 15ft WRIT WRE 1.08 WSB .10 V IV -V -V -ft ft 42 16 TV 2 6 2 14 14 5'V 6.6 18 1.4 14 23 1.4 70 40 8ft 4 WashSvg 8V 5 Webcolnd 20' 9 Welka 3ft - .20 19ft V 24 6 5 76 1V 4 3 20V 3 5V 101 3ft 88" 166 7ft WEB WLC WGA WRP WMD WIR WSH 170 -20.00 -5000 5.40 -56.70 64.80 5.40 12.70 860 12.40 19.60 21.20 19.10 2390 880 19.10 19.80 18.80 -1.20 5.70 3.70 50.00 -5.00 52.60 38 40 183.30 -58 70 67.20 -4,80 -90.90 -4.40 35.50 15.70 10.40 -8150 -5.90 -27.30 2.40 98.60 3.50 28.50 960 -26.70 -3690 -20.40 155.70 -8100 1670 10380 74.20 6.50 58.20 1.12 .40 8.3 15 1.9 7V 3 WelGrd 17V 10ft Wellsfrdn 1" 1 WendtBr 14 12 WIRET 32' 19' WstStrg 13 77 Westowrn 7V 3 V WhitmE 6 3 WinstRs 22 22 V V 1V 1V 25' 25V 9ft 9 5V 5V 14" 14 19'V 20 74ft 77 77 24' 24 22' 22ft 20' 20' 20 20 21 21 21 21 19ft 19 18' 19 25 V 28 24 24 4' 4' 1V 1V 20V 20V 5V 5V 3V 3' 86 88 7V 7 " 5 50 51ft 3" 3" 8 8 ft 2 3 1V 1ft 10 10 17 7 7 35ft ,16ft 17V 5ft 5' 4 4 9ft 9 9ft 9 1 1 ' ' 3V 3V 20' 20V 26V 26ft 28 28' 6ft 6" 10' 10ft 10' 11' 5V 5V PABBk PCQtert PC Quote PGECappI PLCSys PLM - PMC PMCCT PcEnpfA PcEnpfC PGEplA PGEpB PGEpfC PGEpID PGEptE PGEpfG PGEpfH PGEpfl PGEplQ PGEplU PGEptX PacGale PacPharm PacRSE PWSPMk) PamHkJ PanAmCp ParkNatl PaxsnC PegGId Penob PeopieHId PeopleTel PermC PhxNet Ptionelel PicoPd PedmBcs PincleB s PitWVa PitDsms PInRsc PlyRA PlyRB PolkAud Polymed Polyph Polyvsn PortSys PremrBs s PrmiCapt PrpdLg PresRB PrcCm Pncel PnmeRs n ProAcliv 22; lB;A ft V 4ft --1 26' -23 27' 9' 6V '2V 15ft"" 12ft m 16 775V. 62 8C'64 25W 19' 22'" '17 20'' '16 20 -16' 21 -18ft 21 I'M 17 19) 15 19 15' 25'' 24 28 -25V 25' '22' 6 '"' y 2" '1 4 2' 20V.13 6VM 12ft- "27 96V 49V 14ft 6 9' 7'A- 5' 50ft1 35 4' -2 9ft " "6V4 4"" 5 - 1" 2 ft 11" flft 18 ' '8 vn--v 38 26 20. ,11' 83 -4ft 7 3ft 12 8 14'V 3 5 A IV Jk 5- -1' 21' 10 26',, 34' 34,,1,13 7ft'... 4 11' 6V 12' -7V 9' 5 2ft'.' ..' .20 .88 1.7 V 493 4 -ft 953 V 3898 17 1 7 54 -V 50 V 679 i 227 V 118 -ft 11 6 13 6V WirelessT 7 5 WolfHB 915 'Vie 51ft 25 3' 1 8 188 20 3 12 1ft 3 10 13 1 Til 24 5ft 1 3 20V 5 B9ft 8" IV 5' 51ft 3' 8'V 3 1ft 11 17 7" 35ft 17V 5 4 9 9 1V V 3' 20' 16V -ft 6'A - 6" - 14 -V 5V -V 15ft -V 1V ' 13V -V 19' 1 10 3' 5 -" 5 t'A 6' -V ' 5'A 9V t'A 10'A 16ft ft 13 15V V 17V 11V 1' 18V t'A 10V -V 4'A 15'A ft 22ft V 7V ' 20' 19 ' 15 17 t -7.10 ' 43.60 28 60' 1670 28 60 42.50 -20.80 3 .40 " -14.90 . 66.70 -20.70 76.40' -31.70" -5 90 ' -14.20 . 1.20 8 00 ' 9 20 ' 5.60" 21.70. -21.10 24.20 -21.10 -64.00 1 3550 1500 -34 90 17.70 10.90 29.20" 16.20 235 13 -V 12 3 -ft 63 -'A 59 21 -V 216 -ft 3 ' 405 -ft 32 -V 16 380 5 -ft 30 V 7 t'A 294 -ft 69 -V 43 49 316 356 -Vw 65 -ft 252 1057 -V 43 -'A 6 V 282 -' 17 -V 5 'A 143 ' 49 16 V 7 6" 14 5 15ft 13 21ft 13V 5 5'A 6'A 5' 10 16V 13 15' 17' 12 18V 10V 5V 15 2212 7 20' 19 15V 17'V 16V 7 6 14 5 15ft 1V 13' 21ft 13 5 6V 7 6 9' 10 16' 13 15 17ft 12'A 16 10V 5' 15 22ft 7 209 19' 15ft 17'Vie PGU PSO PHC PHO PCR PHX PHN PPI POB PLE PW PDM FIX 7V 7V 14' 5'A 15 1ft 13'A 23ft 14 6V 6V 7 6 9V 10 16 13 15 17" 12ft 16'V 109 5' 16V 22' 7'A 21V 19V 15'2 18 V 4' -V 3 -V 871V ' 7V -1V -ft 5ft 47ft 3 3' ' 8ft -V ft -V 2ft tft IV -V 10 16' 1 7 -V 34 ' 15ft 5 4ft ' 9' 9ft ft 1 -V IV ' 3V -V 147 25 TDSpA 2.13 8.4 TBP .20 1.5 I 15ft 30 13V 21ft 210 14 7 6 5 6ft .76 7ft 4 6 3 9V 10 II 168 20 13 16 15 12 171 70 12'A 20 18'V 51 10' 248 5' 151V 22ft 58 7ft 9 20 3 19V 5 15ft 9 18ft 17 20 .40 3.7 .40 .561 7.6 1.10 3.00 52.80 116.00 -.50 42.60 TMI -ft ft -V tft -ft i 5 3 WTW WIX WRS WTT .20 HBW .32 EWA .44e EWO EWK .748 EWC .19 EWQ .35e EWG .138 EWH .708 EWI .35e EWJ .018 EWM .038 EWW 50e EWN .84 EWS .058 EWP 1.12e EWD J7e EWL ,57e EWU ,65e 14 29 15 5.3 10 4.7 4.4 14 2.3 .7 58 1.9 .1 .6 32 3.7 .6 5.4 4.1 3.7 3.6 29 14 14 3 9 13 16 21 66 29 589 46V 62 " 21 25ft 11'A 8Vx WEBAstla 11 91V WEBAstf 18 14 WEB Bel 14 11' WEBCan 16V 13 WEBFra 18' 13'A WEBGer 18V 9'A WEBHK 19" 14'A WEBIta 14V 9" WEBJpn 16ft 4'A WEB Mai 17 109 WEB Men 24 18 WEB Net 12" 6ft WEB Sing 22V 15'A WEB Son 21 V 15'A WEBSwd 16" 11ft WEBSwz 18ft 14V WEB UK 60 4.7 21 ,50 2.4 17 .05 .2 .42 .9 78 .56 22 102 60 26.90 -27.30 63.20 32.90 ft ' 503 6V 25' V 13' - 3 -V 12 -'V 20ft -1 28 tft 44 2' ft -ft 25 5 V -ft 1ft 10' V 15" 1V 17 1ft 19 4'A 13 1V 8 -V 2'A 12 1V X'A 1 25V 13' 3 12 20ft 28 45 25ft 5'V 1ft 10'A 16ft 18V 22'V 15 9 3V 12V 32'A 25 13V 3 12 20ft 29ft 46 ft 25ft 5'V IV 10V 17V 18 24V 15V 9V 3ft 12 32'A 7 25 3 13 2 3 3 12'V 3 20 8 29' 58 46' 25ft 72 5'V 7 1ft 5 10ft 66 17V 3 18 94 24 10 15 3 9V 34 10 12 14 32'A TDSCapf TabPtd Team TecOpsSv Teche TejnFt TelDta Tenera TexarkF TexBotch TexBiwt ThrmOetn Thermed ThrmBio ThCardio ThmoEco ThrFrbf n ThrFibrit ThmFib Thrlnsts 25 24 14'A 7 4' 1 15ft 10 24 13 45 14 46' 34ft 6 ' 27ft 13 Tit 3 2 ft 13' 9ft 21V 15 18' 9 34ft 19 16V 11 11 Til 4ft 1 13 8ft 34V 2214 ' 225 -ft 4 ft 7 2 158 -ft 216 -V 124 103 -V 120 14 21 -ft 562 V 11 TO TSH TRC TDS TNR , FTF TXB TXBWS TDX TMD TBA TCA ' TCK TFG TFGf TFT THI 8180 -1030 -5.20 36.10 7 171 5ft 1 4 1 9 25 9 34 1ft 7 ' 51 3 76 20 2 26ft 214 29 2 6'V 11 10 11 11V 3 5V 7 ' 36 IV V 91 10 V 247 17V ' 37 18 4.111 ftx) 24 PLRA PLRB PKA PM PLY PU PSI PMB 5Be 2.9 PMBp 2.25 8.5 PPD PDLfl .60 9.0 PR PC PRU PTE 25ft ft 26 29'V 28V V 6" 6ft V -19.20 -.40 -11.30 -V 209 15 X-Y-Z 4.90 17.40 v 17 9 66 3 85 12ft 120 32'A 10' -'A 10" 5 -ft ft ' - 193 11ft -V 182 11 26 5V 25 ' ' 479 ' V 133.30 11 V 45 12V 11 -V -210 21V 2 21ft 21V -ft 25.00 30 00 32.90 24.10 ft XCLLtd XCL 596 ' 20 10V Zevexn ZVX 3 11'A 11" '23 16 Zegto ZCO .52a -V V t -3.30 -3510 -61.50 Friday Friday Friday Last Chg Name Ticker Ticker Last Chg Nasdaq small cap v Friday Name Ticker Last Chg 1Aj -ft V ' ' - -V ; -'- -Vs A -ft! -Vie -ft 1V ft -Vs -ft -V CplConc Computne Conologn Conserwn ContMed Cortex Cvntryln CrazyW CrossMed -2ft 122 TTNP HNPU TOMM TISAF TPRO TASA TOYOY TGSI WSTE TGLEF TRIBY TRTC TSAR TRBO TRBDF 5 Tft 6V 3 6'A IV 56 5 1V IVs 2ft 6 10 9 Vie 316 TitartPh n TitanPh un TomMmn Toplmge Topro TchApkJ Toyota TrnsGW TmsWste TrnsgbE TmBj TnoTchs Tnslar TurboCf Trbdynen 5 3 7ft 7 2Vb 7 15 8 5'V 3ft Vb 1 6'Va CCEE CMPT CNLG RIPE CTMI CORX COVN CRZY CRSS CRSZ CNGR CRTM CYPB CYPH I Friday Nam Ticker Last Chg BergHW BGRH 3'A BigCityB BIGC 2 -ft BgCtyBwt BIGCW 1 BigEnt BIGE 6V V Bomn BGMR 4 V BwRef BRLI 1J'B BioPlex BPU 5ft 'A BocW BICO 'A Vb BioLase BLTI 3 -V Bramune BIMED 1 ft Bwmtcsn BNRX 6 - Biopcol BIPL 2 Biotme BTIM 22ft -ft Bitwse BTWS 3 -Va BoneCres BCII 10ft Boreal BRLS 4 -V BstfSa BLSI 2V -ft BostPrv BPBC 7 Vb Boundlss BDLS Vb BrkeHd BHOU 6 BrantCp BBDC 8'V -' Bnokid BRIOF 2V BnstlRn BRTL 3ft -ft ' ' -'.. '.. -VB V16 -'is CnssZSftn CrvmGrp CMathes CyprBk) CytoPh Vs -31! U V32 ' ' V ' -Vis '', Vs -ft- 516 3s 3'A !"E t3'B 3V 3 2 ft 4 3 1 5' 1 USAM USEY USHG USWIC USWC CHDXU UNHC UPET USPN USTS UNVC PANL USCI US Auto USESysn USHmGrd US Wats h USWreCp US Chun UnisonH UtdPetrol US Pawn USTran Umvecn UnvDispn UnvSetl I Friday Name Ticker Last Chg Respon RUOK 3V RmVllyn RIVR 18 -V RomTch ROMT 2 'A RoomPIn PLUS 4V -' SACTcs SACM 9 -', SIDiam SIDT V -' Salrva SALV iVs t's SaratgBv TOGA 2"B 'Vs Sasol SASOY 10'A -V ScanGr SCNG 3V -ft Scoop n SCPI 1'A ' Sel-Leb SELB 1V SellrPol SEPC 2" ' SemiLas SLIC 1 -V Senetek SNTKY 4 -'A! SMsSean SHU. 9ft SilvStdg SSRIF 3 -V Silverado GOLOf V 's Sircos SIRC 3'A - SmartCh SMCH 4 -V SolPage SaP 4V -ft Somantc SMTS 83 ' SoPacPet SPPTY 3'V ' Spate SPAZ 2'A -V SpiceEnt SPZE 3V ' Starbase SBAS IVs Vs StralSoki SSGI 2'A -ft StrchMbn FUEL 4 SupVsn SUPVA 8 SurgeCm SRGE 1 Vs Swissray SRMI 12's Synagro SYGR 3 TCICptA TCICP 58 1' TMCIEI TMEI 5ft " TMCIEIWI TMEIW 1'Vn 's TakeTwon TTWO 6 ' TkeTwont TTWOW 2"s Vs TangEnt TESI 6 -ft Tamsysn TNSU 2" TrDrpGtn TDRP 6 Techckxie TCLN ?'s -Vs TeCTV TCTV 2V -V TelelMex TFONY 2V -Vs Teton TLGN 1 -' Telepanel TLSIF 2'A -V Telepartn TPARY 5'A -ft Teiescan TSCN 7 'A Telkim TLRN 4ft Tescape TSCP 10" 'V TeraCo TERA 15 Terrace THIS 1ft -V Tescrp TESC 4 -'A! Tnrmclln VCLL 2 ThrmTcb TTRIF 2 -te Thrmogn KCa 3V ' TnkTools TSIM 8'A - TidelT ATMS 3' -V TimbLdg TBRL 4'V -V I Friday Nam Ticker Last Chg LightP LPTHA 6 t'A LgtitPwIA LPTHW 3 LukMed LUKN 2 t'A M MHMeywt MHMYW 1' ' MTITch MTC 13 - MTRGam MNTG 1"s -' MacroOi MCHM 7ft -' MagelPt MPET 3 -Vs Mansurlnd MANS 15V tft MarkSol MCSI 2'Vn -Vie MWServ MSGI 4 Vs Mathstt MATH 3' -ft MedDsg MEDC 3'V -V MedDyn MEDY 3'A -i MedlndA MCA i"s -' MedSciSn MSSI 6V -1V MedisE MDSLF 5V ' Mediwre MEDW lift -ft MehlBio MEHL 1 -V Metaldd MTLC 1V 's MtroGlf MGLF IV ' MtHINtn MDPA 6'A -V Microlntg MINT 3 MilestnSd WAND 22 MllbrkPn MILS 4 Minorc MNRCY 18'A V Misoraxs MSON 8 1 MoblAm MAME 12V V ModMed MODM 2 ' MontFocn MONT 12 -'A MountPr MPVIF 3'A -V MltMdA MMAC 4V ' MulirndG MGAM 14 -V MuttGwtA MGAMW 8 NalHUig NHMCF 3 ' NatiReg NRID V ' NtfWire NWIR 14' 'A NeoMdia NEOM 8V V NeoMdwt NEOMW !'A2 Vs NetBankn NTBK 10 NetUven NETL 4 Netegnty NETE 1ft Netsmrt NTST 3 tft Ntsmrtwt NTSTW 2V NtwkCn TNCX 6ft ' NetwkE NETS 4" -V NewCaren NWCA 3 V ' NYHIthCn NYHC 2 V NewCmwt NWCMW 3ft ' Nhncmntn NHAN 2V ' Nissan NSANY 8 -V NortonDril NORT 2 -Vb NuWveT WAVE 5'V V Nutrmax NMPC 12 V NyerMd NYER 5'A ' I Friday Name Ticker Last Chg OIS OVON 1" -V ObtSoft OSFT 3 -V OdyPetrg OILYF 2 ft Olflandn OFLDF 3' - OmaHl OHSI 7ft -ft OnStagen ONST 5'A OnSrteSn ONSS 2'A -ft OntneSys WEBB 8V 'A Optkms OPTC 9ft -ft Orteclnt ORTC 14'V V OryxTc ORYX IV Osicom FIBR 2 -Vs PHCInc PIHC 2' V PTIHold PTII 8ft -ft PacTec PTCH iVs -Vs PacChm CPTA 10 Palalinn PLTN 7 - PaHirMd PMTI 1Vs Vs Pardgm PRDM . V PardMscn PDSE 3ft ft PartsS ACEP 2 tft PeaseOG WPOG 1sVs te PennOct POCC 4 - PeopChc PCTV 1'A ' PermFix PESI 2's Vs PtHelnv PHELK 23 1V2 Pharmos PARS 2V Pimlm PZZI 5'A V Polydex PaXF 8' ' Ponder PNDR 1 -Vs PrcOptCp POCI 4 -ft PrecSy PSYS 2Vie 3 PrelEmpn PEGI 7' PrCigarn PCK3 2'A -'A PmDnt PDMC 2V ' PrinceM PMGIF 2 -'Vs PrdEnt TPEG -V ProfTmsn TRUC 4" ' PKJvsn PJTV IV ' Prosotl POSO 11'A ' PureTec PURT . 3ft2 -te OMed OEKG 7'A Osound OSNDF 3ft V Quadrax QDRX 'A -'Aj OueenSdn QSRI 6V V Ouestmwt OUSTW 3'A -ft Ouestron OUST 8 Questmpf OUSTP 9" ' Ouxjlevn QGLY 16 - Radius RDUS -Vs RankGrp RANKY 11' ft RecvNtun RNETU 4 -Vs ReliBsh RELI 9ft 'A Rentoh RNTK IVs V RespwIA RUOKW 1ft I Friday Name Ticker Last Chg HlthFrt HFIT 2V ft HlttiCreun HMSIU 6 V Hemasreh HMSRC 1ft V HerttTech HERZ 1' -V HiRise HIRI 3 HibmFd HIBNY 2' HotlDiscn HOTD 3V HowCpl HWLLP 60ft -1ft HumaScan HMSC 10' -V HungBd HBCO 7ft l-Unk ILNK 6 -Vie ID Bio IDBEF 2ft 's IFSIntlwt MNYCW 2" V IFSIntlpt MNYCP 8 tft l-Fbw IFLO 4 ILXInc ILEX IV ft2 IVIPub IVIP 2 V latrosmt UNI ' ImgeMat IMCX 1'V -ft ImagTchn fTEC 5 Incomnt CNT 2' -V InlMach IMCI ' Infinity IFNY 2 ' Infodata INFD 12 ' WoAnryn lArC 14ft InnoMed PURE 2'V Vs IrmovT ITSY 1'V Innovo INNO 2,a htegSrg RDOC 5'V ' Intex IDCC 1'V te Inteli INAI 3 -ft InMIn FONE 4 - InteracEnt IELSF 3 -' IntACom (CCA 2'Vs Vs IntcpExn RENEF 4 - Interiors INTXA 1V V WFiticm IFCI 5 ' Hllsotpn INIS 8 -ft IntlPrecM IPMCF 1'Vs Vb MSprts ISWI 2V tntemt INCC 5 -ft IntnatSol INRS 6 tft Irvine IRSN 's -Vs ItexCp ITEX 5 -ft JBOxirrj JBOH 5 JavaCtrl JAVC ''s Javetn JVLN 9V -'A -Jj KM3 KLOFY 3V4 7i KrantOf KRAN 2V 's Jlj Lasenecn LASl V LexBLF LXMO 17' tft LleQst LQMD 4V -V UleceH UFC 5ft V ABBBY ACRG IATV ASDG ASHA ATECD ABERF ACNTF AGAM ACRO AASIU ADTC AESP AMVC AOMG ATPX AMSO ALAN ASIL ACEL AAFG SCAN ALHY AILP ALTIF ABPA AMCPF BNGO BNGOW ACEI AHIC AMTK GASS ATEL ARGNA ARGNW AMXI AMPD ANCR ANGLY AAGIY AIOD APTX ABIO ACTC ACT! ARGX ATCH ASTN AVGP ABBAB ACR ACTV " AS&Ggjo. ASHACpn ATECGs AtwRs" Accenfl- AcresGm Aerodyne ' AdASJuj) Adep, AdvESPn AdvMcaV AdvMat t AdvTechP AdvMrktn Alanco AlSens AM , AiiAffia, Allnlmj,. AimHsa Alpnet.. Artairtnt n AmrjCmrv Amcotpt" ABingp,'" ' ABijgpwl AmChmpn AHItCti- AmMalT' AmRest" AnrTe-" Amengn Amergirwi AmrieJ" Ampiiitfrj AncoiCm AngSA AngAG- Apphntti- ApprlTcrr " ApBomel ApCeiti'- ApdCptr" Arguss . ATrexhn AsUiIm. AviGrpri 2'A 1 2'A 5'A 3 8 1 6ft 3V 4 4V 3" 2Va 3ft 11'A 3V 1 3Vn 1CV 2',' 2V 13'V 23ft 47 6V 1 7'Vs 4 2'A 2V 1ft 3ft ' 1ft 5ft 40V 3 5V "A 6'A 5 3V 12 4 1ft 8V -iV -V -Vk -V -V -ft -Vk -V -ft Vs -to -V te V ' V -'A -V -V -Vu -Vb V ' -V Vs ft ft -ft ' -'A -ft -V tft -V -V ft ' FamBplA FBARP 6; -ft FUcrstpf FLOCP 58V FiHInd FNIN 18 - FmetHldn FNHC 5"s Vs FstSoAff FSACF 7' V FSthwtA FSAWF 2'V -V FlaGam BETS 4'k 'A2 FccusEn FCSE 3' ' Focus t FCSEW 1 Fonar FONR 3'A -Vs FonixCp FONX 5 -ft FoodTch VIFL 7V -Vs Forelnd FORL 3'A ' Formulbn FNCLY 2' V Forsot FORSF 10ft Forward FORD 1ft Fotobim FUSAW 'A Frkfincp FNBC 1712 -1 FreSCn FSCNY 3V ft Freshstart FSVC 6 FronttAir FRNT 2ft -Vs FujiPh FUJIY 36V 1V GBFds GBFC 11'A V GlxyFd GALX -VS2 GenBearn GNRL 15 ' GsnCredn LOAN 1 -Vs GenDvun GDCUF 7 1 Gensysn GENS 4 GnsyswtA GENSW 1 - Genta GNTA 1Vs te GentDntn GNTL 11 GeoWste GEOW 1' V Geogrphli GGITC ft GirmnCio GTAX 7 ' Glasgal GLAS 4" ' GMnt GBIT 2 Vs GlobTele GTST 5 ' GoktFd GLDFY 12 GoWRs GLDR 1 -'s GoldStwt GSBNW 22 GothicEn GOTH 3ft Gothic wt GOTHZ 1 GmdHay PUFF -Vb GmdToy GRIN 8ft tft GmdUnn GUCO 2"s -te GrtPines GPWC 5'A ' Greenman GMTI -'s GrpLongn GLDI 4 'A HERC HERC JVs -V HrmHId HAHO 2'E HrvRs wtB ROTIZ 4ft HarvRstrjf ROTIP lift -1 HaupgD HAUP 5V HawNtrun HNWCU 3'A Headway HDWY 4 -Vs ' '. 1'VH 33' 3 2Vs 93 Vs 3' 3 IV 3 4' 1 7 6 VSIN VAALY VLFG VASO VELCF VLNT VON VERP VSCI VINF EDGE EDGEW VOXL VYRX VSIEnt VaalFtt VtyFrg Vasomed Vetera VideoLan VrnPhn VirgErp VsionSa VistaW VisEdge VisEdwt Voxel VyreitCp -'s DiKHto OKWD 8 -ft OGJewIn DGJLF 2V DataSysN DSYS 11" -ft OBeer DBRSY 20' -V Decora DECO 3Vn Vs Delplnf OLPH 1 DntlMedn DMDS 8ft -ft DstFear DFCO I'V -V DiaSys DIYS 6V ' DtaSyswt DIYSW 2 DalCpA DCAl 2 -V DigHSol DGSI Ws -Vs DigTmsn DTSX 5 1Vs Diptomal OIPL 4'Vs -ft OnelC DRFNY 6' -V Drypers DYPR 5'V V Dyriagn DYGN Vs eNetn ETEL 5 V ECCS ECCS 7ft ' EPLTch EPTG 6ft -'A EarthSc ESCI 1 -Vs Estbroke EAST 9 ft Eastwmd EWND 3'A -ft EcoTy ETTI 2V Vs Ecomatn ECMT 5'A - Edac EDAC 7'A EhcDes EDIX 3 -Vie ElecProcn EPIQ 8 - ElecCom ELCC 2 ' Elctsrc ELSI 4 ElepCsH PUBSF 8V -V Eltrax ELTX 5 -ft Endceren ENDO 3 V Endogenn ENDG 3'A EntracN ENTR 2ft -V Emi EDYN 7 Envrgen ENVG 13Vb -Vb EricTADD ERK2 5ft ' EsgCom ESQS 6 EuroCr KRUZ 'Vie -V Expkx TXCO 3'A -V IV ' -V -Vs -ft Vs -Vie -ft -V V V ' Vfc -V -V -ft -V v 'A V ' 'A ft -V -V -V -'B ft V 21 3 2ft 10V 3V 3V 5'A V 4 4'V 8'A 1V 1V 27'V 3' 3V 3'A 2 8" 'A 1 3ft! 2V 14'A 2 1 2'Vb 5' 15 IV 1 3'A 36 2 2 8ft 1 CBES CCAR MAXX CFIM CPIA CRWF CTIB CCWW CALY CAML CSPLF CANDN CIGR CACB CMYN CECE CLRT CLXX CPMNY CHAT CXIL CMTR CHEX CHKE CHGO CHNA CHRB PHON CCSI CGCO CtCI CDOC COGE CTEK CPRX CO0I CMPO -' t'A CBESBcp CCAIR CD MAX CFIMtgn CPIAero CRWFn CTHndsn CatteCo Calypte Camelot CanSoPt CandiwtC CaribCKj CascBcps Casmynn CecoEnv CetefSysn CeHexB CPcMn ChatCom Chemlntln ChmT ChenEnrn Cheroke Ctxtea ClxnaPc ChmaRes Chcceteln ChromCS CmceG ComWell CoOoctor CmpGen Comptch n CmpScrpt CmpDwin CmpuMed w WAST WGNR WELL WDEPY WGHI WIDEF WHRTF WsteMasI Wegenr WeiMgt WDeep Wstmrk WideCmn WrktHrtn -m -','32 ft ' '' -Vs V 1 2 15' 2 1Vs 5 X-Y-Z B Ve -V J5's 2ft 11 2 2 XSYS XYBR YILD YILDZ ZICAF XxsysTc Xybrnaut YlrJUP YktUPwtB ZCorp BCAM BOSCF BVRTF BELT BTHS 1 5 9 5V 16 BCAMIft BOSUrJ.". BVR-- BellTech Benrjioss. Weekly Weekly Dally Chg Weekly Chg Vol Daily Dally Chg. Daily Chg YW. Close Weakly Chg Vol Dally Chg Weekly Chg Vol Chg. Vol. Name Ykt Ooea YW. Close Chg Vol I Name Ytd Oom Ytd Ctoa New York bonds 8.8 102V2 ft -'A -V 13.0 -'A - 69 7.5 60 Dally Weakly Name.;" YW. Ckne Chg Chg Vol -3 -3A -1V -Vs 168 -1'A 7 -' 738 -1V 5 63 6.6 6.3 6.6 7.2 60 40 4 13 25 20 ChaseM6'A06 ChaseM 608 ChaseM6'e08 ChaseM6'209 CPoV7'A12 CPoWas7 - 1V 2 -3 ' 913 63 11 10 85 20 1 -2 -1Vz 2 118 ', -1 20 -' 6 ' 25 -4'A 178.. -1V2 236 ' 53 (ntShip 9s03 JCPL603 JCPL7V223 JCP6V25 JumboSp4ft00 KaufB903 KentE4'204 CORPORATION BONDS GMA7sO0 GMA5V01 GMA5V201 GMA6'a01 GMA6V02 GMA7S02 GMA 6502 GMA8V203 GMAdc6s11 265 25 -1 7.6 -' -1ft 501 ChespkE9'06 8.9 ChvmC917 9.2 -1V ' - V5 -15 1' -' 350 61 15 - 32 -Ve 3 -Ve 264 - 10 V 15 1V 220 4 273 3ft 463 1 111 1 40 20 91 1V 116 -Ve -1 - 1 - 1'2 '2 1 -V2 6 51 16 25 Kolmrg 8309 Lamar 06 LeasSol6'03 LehmnBr802 8.1 Leucadia77e06 7.4 -5 1 -IVS -ft - 102 157 70 106 84 119VJ 113 . 100' 100 102 100' 101 10OV2 101V 101' 96V2 107ft 105 103'A 97'A -' -V V Argosy 13V04 AubmHI 12Va20f AutDI zr12 BPArmr7'02 BkrHgh zr08 BarBks10'g03 Barnet8'207 BearStr9'98 MPiTt2 BellPa7'2l3 BellsoCap9V98 BellsoT 6V2OO BellsoT6'A03 BellsoT rj04 BellsoT 6V205 BellsoT 5'A09 BellsoT 8V32 BellsoT 77832 BellsoT 71233 BellsoT 6V33 BellsoT 7Vs35 BellsoT 7s95 -1V2 107 1'2 256 V 161 ' 59 -V -1 -V ft -V -V -V -V - -ft 7.4 9.1 7.5 9.0 7.1 7.4 64 6.2 6.3 6.4 6.1 7.7 7.5 7.2 69 7.3 5.9 6.2 69 73 7.1 7.6 7.1 7.3 7.0 85 8.5 6.0 119 128 128 9.2 7.8 1 10 2'2 102 60 -14 14 ' 234 " GMAzr12 GMAzr15 Genesc 1O03 9.9 GenesisH 905 9.2 GaPw6'A02 6.8 GrandCas 10Ve03 9.5 GmTrFn10'02 9.1 Hallwd 7sO0 7.4 Hallwna13'209C 121 -Ve 130 21 V 407 ' 354 t'A 208 ' 403 -V 158 ft 221 - 20 ' 183 1 737 1 194 'A 15 . 1 228 ft 187 -12 135 -1s 25 ft 179 66 -Vw 7 113 -V 178 ft 105 103 Vk 216 90 48 ' 470 208 29 3' 9 - -' 1 l 3 3 -1V2 108 101 114'A 99 97 100 96 103 103 103' 104 107 105 106ft 109' 111V 103V2 108 99'2 6.5 12.0 11.4 90 65 92 86 82 82 7.6 -ft -ft 14 ' 10.0 80 78 48 45 60 63 6.9 6.5 6.7 7.8 7.0 77 77 76 78 101 11.6 6.4 6.3 -V '2 -12 '2 ChckFul 7s12 ChryF6'298 ChryF 13'499 ChryF 12V99 ChryF 9V299 Cittep 6Vs!04t Clardge 113021 ClrkOil 9Vz04 ClevEl 805 ClevEI811 ClevEl 812 Coastie802 Coeur6V804 ColeWldzr13 CmwE 8s03 CmwE8'807J -'4 529 10 1 362 -V 199 tft 69 180 30 130 -12 843 2 'A '2 'A 'A 'A ' 220 1 -ft 10 132 98 30 ' 1V 1V -15 -' -V Dole7s03 Dol3 77S13 duPnt dc6s01 DukeEn 7s00 OukeEn5'a01 OukeEn6V04 OukeEn 7s05 DukeEn 723 DukeEn 6'A23 DukeEn 7'A24 DukeEn 6V25 DukeEn 71225 DukeEn 7s33 Eckerd 9V04 EthAln8V01 Exxon 6s05 FairCp 12s01 FairCp 13Ve06 FairCp 13s07 FedDS 10S01 FedDS5s03 FedDS 8V203 FidNtlzr09 Fldcst6s12 Finova 9'a02 FstChi 8.10S02 FtData6V03 FstRep 8V208 FstRep8s09 FUnRE87A03 FordCr 6308 Fortune 71299 FredMzr19 FMRP 8304 FremntGn zr13 GPA Del 8398 Ganett598 -11 -V 2 1 7.2 7.0 84 83 7.4 78 84 95 81 7.8 9.4 7.4 34 6.7 69 1V2 1 -V -1 V2 -2 104 V! 101 3' 100 93 60 103 92'A 105V2 106 96 107Ve 106 103'2 101' 100V4 102 102Ve 102 101 105'A 102 111' 104 102 100' 84'4 102 105 101V2 106 101 'A 115 86 102 100V8 100 102' 120 102 101' 107'A - 1308 2 101 VS 96 98' 101V 100' 101 100V 109 92 371 314 104 106 101V 107 113 94'A 101 10712 105ft 100 77 111 98V2 96' 102V2 105 103 131' 100V 95 95'2 102 104 105V2 107 100 104'A 107 114 1011 100 80 101 10512 W 101' 99' 100 101'2 101'2 971 103V2 95Vz 103 99'A 108V 102V 100 101 1023 102 109' 146V2 109 65V 82 110 104V 97V . 1(X)t2 99Ve 102V2 99 101Ve 23 104 V 87 102 99 99 105V 99 101 99V 108'2 105 96V 101VB 96' 98V 100V 101 102'A 105ft 102 99'K 110 111V4 105V2 100V2 96 103'2 102 102'2 102V2 106 74ft 32 102V2 102V 103V 121 106V 99!'32 97 112V2 992V52 101 100 102 97'2 144 106V 67'A ' 105' 104V2 80 99 110 100 ' -3A -' AKStl-1004 AMR-810S98 AMR9S16 ATT 4V98 ATT499 ATT6S00 ATT5V801 ATT ATT604 ATT7305 ATT8.2S05 ATT 7'206 ATfiV22 ATT,8VS24 ATT6S5S25 ATT8B31 Aames 10V202 AcmeM,12'202 AelnseVtfM AlaBh 6.2s99t AlskV6'205 AlskAr 67e14 AHdC-zr99 AIkJC2t2000 AlldCzrfll AlldCirOS AlldCzr07 AlKJCZrlM Alhvst7.V14 Alza5s06 Alza14 AFo5s30 AMerJia 1104 ARelire5V02 Amoco 816 90 66 16.1 4.6 4.7 84 1 30 45 -1 1' 3'2 243 517 7.8 80 151 10 5 125 82 207 24 588 9 80 264 85 69 8.2 8.3 -3 ' 1 -ft ' V2 -V CompUSA 9V200 9.2 101 99' 102 101 99 -Ve -ft 1 Loews 3Vb07 LglsLt 7.3s99 LslsLt 7s04 LglsU 8504 LglsLt 8V2O6 LglsLt 71207 LglsLt 7.90S08 LglsLt 8.9s19 LglsLt 9321 LglsLt 9s22 LglsLt 82s23 LglsLt 9524 LouGs 71202 LouN2'A03 Lucent 6.9s01 Lucent 7V06 MacNS 7104 Malan9V204 MarO7s02 Masco5'A12 Mascotch03 McDnl 7Ve02 McDnl6V03 McDnl 733 Medplx 1102 Mediptx 03 MchB711 tft 508 35 25 204 -' 3 . 12 4 - 35 -'A 131 -1' 328 2'A 89 -' 160 4'2 248 -V2 205 ' 175 1' -V2 -V 5 14 14 4'2 123 Ve 15 1V 440 1 65 10 -V -1' -1 V - -'2 1 -ft 76 59 5.9 69 184 116 -4 90 85 '2 79 1 61 52V 45 83 7.7 68 85 80 87 64 74 8.4 3 Ve -1' ' -1 1'A -1Ve -3A CompMgt8s03 Consec8'A03 CnNG5'A98 CnNG5V03 ConNG7'15 CnEn6'a98 CnEn 71201 CnEn 71202 -V 207 IV 35 -1ft 92 V4 370 -' 64 V4 769 BethSt6'899 BethSt8Va01 BethS1845sOS r3evrty 7VtcW Bevrty9s06 Bluegm8V12 Bordn816 BorgWS9'A03 BmGp9V206 BurNo9'A06 BurNo3.20s45 CalEgy9'A03 CalEov 10V04 104'2 90ft 100ft 102 -' 104'A 'A 116' 1' HltRet7V!03 Hlthso9'201 Hertz 6VaO0 Hills 12V203 Hilton 5s06 HockV 4V299 HockV4'299r Hdlngi 8505 Hollgnr9V07 Hollngr9V06 HomeDpt3V01 IRT Pi 7.3s03 in Cp 6305 rrTCp7i5 ITTCp725 IIIBel7V(06 IHPwr 8s23 lntgHlth501 IrtgHIt 6s03 IBM600 IBM 7V02 IBM 71213 IBM819 IBM 7s25 IBM 7'b2096 IPapdc5'A12 ' -1ft -152 ' V 10 10 95 5 35 31 15 10 25 4 18 78 13 35 7.4 7.5 83 89 91 80 68 92 95 1'A v 32 V2 ConPorl 10V204 10.3 ConPort10s06 10.3 1' -ft -3 -VS -' - 134 1Vt 80 -V 115 2V 53 -3 9 2 168 -1 205 - 2560 ' 52 1 2 -12 15 26 V 1217 -'A 299 -V 53 -2' 111 -' 151 1'A 2 12 1' Vi 5 -1 -V 7.2 6.7 7.4 11.5 -2 -2 -1V ' 86 5.3 12 7.3 106 CapsCap6 55s02 1'2 -1 -1' -'2 22 '4 20 ' 2 30 10 30 140 40 44 , V -' -15 1384 Ganne5 85s00 5.9 Caterplnc9s06 7.7 -V -V 100 100 43ft 685 109'A 102 104ft 103 104 103' 101 79 20 47 107 107V2 94 117 96ft 102ft 101 101 101 100' 2V 289 157 -1' 128 'A 25 ' 10 -2'A 295 -Vj 367 1'A 184 - 28 1'A 374 -5V 220 4 1 40 2 V 74 -'4 3942 'A 1277 -ft 60 'A 9 1 102 -'4 5 83 94 97 9.5 64 MichB7s12 CntlHm6'A02 CntlHm 10s06 Convrse7s04 Coty 10V05 DVI9'04 Dalpnt8'e061 ' DetEd 6 4s98 DevlDrv7s99 Dole 6300 ' MdtndAm 12303 11.8 Amresco 10s03 96 AmresM 10s04 9 5 1' 1 -1ft ' ft IV2 - -Ve -3 Host 11V202 10. GHost8s02 GMA7V899 7.1 GMA560S99 5.8 GMA9VaO0 89 GMA 900 8.9 62 76 79 78 79 6.4 Caterplnc 6s07 ChaseM 799 ChaseM8s04 ChaseM7'A04 ChaseM8s05 ChaseM6'205 V -1 84 -1' - V Anhr8Vi16 AnnTayrr8V400 Atgesy 12s01 Continued on next page 6.7

Get full access with a Free Trial

Start Free Trial

What members have found on this page