The Daily Herald from Arlington Heights, Illinois on March 8, 2008 · Page 319
Get access to this page with a Free Trial

The Daily Herald from Arlington Heights, Illinois · Page 319

Publication:
Location:
Arlington Heights, Illinois
Issue Date:
Saturday, March 8, 2008
Page:
Page 319
Start Free Trial
Cancel

PAGE 2 SECTION 3 IVUI.YHKRAI.n SATURDAY. MARCH 8. 20OS Investors sell after report on job losses NEW YORK—Stocks fell for a second day after the biggest drop in jobs since 2003 sent energy and mining stocks lower, overshadowing an advance in banks spurred by a Federal Reserve plan to make more cash available to lenders. Chevron Corp., Alcoa Inc. and Chicago-based Boeing Co. led declines. Wells Fargo & Co. and CIT Group Inc. gained, helping spur a 2.5 percent advance in financial stocks during the final 90 minutes of trading. The S&P 500 retreated 10.97 points, or 0.8 percent, to 1,293.37. The Dow average lost 146.7, or 1.2 percent, to 11,893.69. The Nasdaq Composite Index decreased 8.01, or 0.4 percent, to 2,212.49. The S&P 500 extended its weekly decline to 2.8 percent after the Labor Department reported a loss of 63,000 jobs last month, defying economists forecasts for a gain of 23,000. "This is definitely bad news," Ed Peters, chief investment officer at PanAgora Asset Management in Boston, which manages $25 billion, said of the jobs report. "It increases the chance for a real recession happening if consumers start to pull back significantly." 1,800 1,600 1,400 1,200 2,800 Change M 2,600 2,400 2,200 Nasdaq composite Close: 2,212.49: Change: -8.01 (-0.4%) i b N b j" StocksRecap NYSE NASD Vol. (in mil.) Pvs. Volume Advanced Declined New Highs New Lows 4,441 4,179 1148 2011 9 350 2,311 2,160 1121 1813 7 426 DOW DOW Trans. DOW Util. NYSE Comp. NASDAQ S&P 500 S&P 400 Russell 2000 Wilshire 5000 HIGH 12094.21 4582.04 48058 8802.57 2242.50 1313.24 772.15 669.27 13249.22 LOW 11819.69 4450.26 473.30 8610.20 2186.93 1282.43 754.30 654.62 12945.08 CLOSE 11893.69 4490.24 478.86 8676.27 2212.49 1293.37 760.81 660.11 13052.41 CHG. -146.70 -38.07 -1.75 -89.14 -8.01 -10.97 -7.46 -2.67 -112.58 %CHG. -1.22% -0.84% -0.36% -1.02% -0.36% -0.84% -0.97% -0.40% -0.86% WK T T A T T V V MO QTR T T T V T T T T T T M YTD -10.34% -1.76% -10.08% -10.92% -16.58% -11.92% -11.35% -13.83% -11.93% The benchmark S&P 500 is down 12 percent this year on concern that the first decline in home prices since the Great Depression and record foreclosures will curb bank lending. The Dow fell 3 percent for the week and the Nasdaq lost 2.6 percent. Alcoa fell $1.77, or 4.6 percent, to $36.60 for the biggest decline in the Dow average. Analysts at Friedman, Billings, Ramsey & Co. lowered their recommendation to "market perform" from "outperform," citing concern metal prices will decline. The brokerage also downgraded Freeport-McMoRan Copper & Gold Inc. to "market perform," sending shares of the world's second-largest copper producer down $4.46 to $99.88. Energy companies contributed the most to the S&P 500's decline after crude oil slid 0.3 percent to $105.15 a barrel on concern the U.S. has tipped into a recession. Exxon Mobil Corp. fell $2.02 to $82.49. Chevron lost $2.54 to $85.26. Schlumberger Ltd., the biggest oilfield-support company, slipped $2.05 to $85.61. Chicago-based Boeing slid $2.91 to $76.60. The world's second-biggest maker of commercial jets may further postpone delivery of its 787 Dreamliner by several months to the second half of 2009, according to Goldman Sachs Group Inc. analyst Richard Safran. Cattle: Branding may be best theft deterrent Continued from Rige 1 were reported stolen or missing in 2007, at an estimated loss of nearly $1 million. Other western states have similar numbers. "Rustling is alive and well everywhere in the West," said Jim Connelley, director of the division of livestock investigation for Nevada's Department of Agriculture. "The goose- heck trailer and diesel pickup are probably the best piece of equipment to come to a rancher in many years and also the most useful equip- ment for a rustler." A gooseneck trailer allows a pickup to haul a heavier load. The pickings are even easier on many dairies. Investigators are still looking for the thieves who stole three of Wiersma's yearling heifers, valued at around $700 each, several weeks ago. Twin Falls County Sheriff's Sgt. Daron Brown, who investigates rural crimes, said the calves — which were unbranded — are probably long gone. "The way that it happens is you drive your little Mazda into the dairy, in the back where the cameras don't pick it up," Brown said. "And you take four small calves out of the calf hutches and you put two in the trunk and two in the back seat and you drive off." Make two or three trips to dairies a night and a rustler can net thousands of dollars, Brown said. Wiersma's dairy was one of at least four in the region hit by rustlers at about the same time. Motion-activated cameras are becoming more common on dairies and feedlots, as are tall fences and locked gates. Wiersma reported his missing calves right away and recently purchased a special, smaller branding iron that easily fits on a newborn calf's flank. He still hasn't actually used the smaller iron, however. "We brand the older ones, when they're about 400 pounds. I just don't have it in my heart to brand day-olds," Wiersma said. "Probably if I get them stole again I'll probably get fed up and do it." In the meantime, he'll put up a tall fence and hope that does the trick. Markets INDEX Frankfurt London Hong Kong Paris Tokyo Foreign Exchange The dollar briefly fell to a record low against the euro after U.S. job cuts rose to the biggest monthly number in five years. The currency recovered later after the Fed said it would provide more cash to banks. S3H FJjjjp^i ^•^C 3 Interestrates ^^ flMB __ ___ YEST 6591.31 5766.40 23342.73 4678.05 13215.42 MAJORS USD per British Pound Canadian Dollar USD per Euro Japanese Yen Mexican Peso CHG -77.32 -66.50 -841.40 -59.09 -432.62 CLOSE 2.0149 .9917 1,5349 103,09 10.8342 %CHG WK -1.17 f -1.15 * -3.60 f -1.26 T -3.27 T CHG. %CHG +.0057 +.28% + 0059 +.59% -.0016 -.10% -.00 -.00% +.0117 4.11% EUROPE/AFRICA/MIDDLE EAST Israeli Shekel 3.6075 +.0013 +.04% Norwegian Krone South African Rand Swedish Krona Swiss Franc ASIA/PACIFIC Australian Dollar Chinese Yuan Hong Kong Dollar Indian Rupee Singapore Dollar South Korean Won Taiwan Dollar TREASURIES 5.1653 8,0451 6.1312 . 1.0246 1.0793 7.1124 77882 40.486 1.3841 1000.00 30.77 YEST +.0371 +.72% +.0259 +.32% +.0187 +.30% -0009 -.09% +.0003 +.03% -.0000 -.00% -.0000 -.00% +.325 +.80% -.0029 -.21% -.00 -.00% -.00 -.00% NET PVS CHG MO QTR t T T T T T T V T T 6MO. . AGO 2.0279 1.0554 1.3768 113.34 11.1480 4.1333 57481 7.2477 6.8023 1.1879 1.2096 7.5390 7.7852 40,665 1,5242 938,09 33.15 YTD -19.25 -11.72 -19.10 -17.73 -16.49 1YR. AGO 19339 1,1781 1.3182 116.36 11.1593 4.2183 6.1837 7.4010 7.0308 1.2170 1.2832 7.7420 7,8175 44336 1,5256 948.77 32.98 1YR WK MO QTR AGO Treasurys jumped, sending yields lower, as investors sought defensive positions amid con- heavy job losses for February. PRIME FED 5-year T-note 1 0-year T-note 30-year T-bond BONDS 2.42 2.50 3.53 3.62 4.54 4.58 YEST PVS Lehman Long T-Bdldx 4.27 4.31 Bond Buyer Muni Idx Lehman US Aggregate 5.08 5.10 4.80 4.76 RATE FUNDS Lehman US High Yield 10.63 10.60 YEST 6.00 2.93 PREV 6.00 2.81 WK 6.00 3.13 AGO Commodities Crude oil hit a new record above $106 a barrel. But soybean prices plummeted to their lowest level in two weeks, while wheat and corn futures also fell. Beef futures traded higher; pork was mixed. Moodys Bond Index KBW Bank 5.61 5.61 77.08 76.65 OJ Corp Bond 206.06 206.05 FUELS Crude Oil (bbl) Ethannl (gal) Heating Oil (gal) Natural Gas (mm btu) Unleaded Gas (gal) METALS Aluminum (Ib) Copper (Ib) Gold (oz) Platinum (oz) Silver (oz) CLOSE 105.15 2.35 2.95 9.77 2.69 CLOSE 1.44 3.93 972.20 2041.70 20.16 -0.08 -0.09 -0.04 CHG -0.04 -0.02 +0.04 +0.03 +0.43 +0.01 PVS. 105.47 2.36 2.97 9.74 2.65 PVS. 1.43 3.91 975.00 2200.80 20.13 T A A T T A WK MO A T A A A T T A A A A A T T %CH. -0.30 -0.42 -0.67 +0.31 +1.51 %CH. +0.70 +0.51 -0.29 -7.23 +0.1b T T T 4.44 4.50 4.65 iva QTR AGO T A T A A T 4.69 4.52 5.17 7.55 5.22 114.48 A 201 .06 %YTD +9.6 -0.8 +11.7 +30.6 +8.5 %YTD +34.6 +29.7 +16.5 +33.6 +36.2 AGRICULTURE Cattle (Ib) Coffee (Ib) Corn (bu) Cotton (Ib) Lumber (1,000 bd ft) Orange Juice (Ib) Soybeans(bu) Wheat (bu) 0.91 1.49 5.34 0.81 200.60 1.24 13.41 10.93 0.90 1.52 5.57 0.82 200.10 1.22 14.43 11.14 +1.11 -1.97 -4.13 -1.22 +0.25 +1.64 -7.07 -1.89 -5.2 +9.6 +17.1 +19.1 -14.5 -13.9 +11.8 +23.5 NeW York StOCk EXChange Top 1,500 stocks by volume traded YTD 52-wk Wk Wh Hchg High Low Slock Olv PE/PPE close dig A-B-C .353 39.42 2439 AAR ... 16 11 24.60-129 -11.6 32.06 15.94 ABBUd Xe 24 16 25.41 +.37 +1.3 31.20 18 13 ABM 50 21 16 20.65 +.79 +195 25.71 19.00 ABNpfF 1.56 22*0 -.70 -11.1 6432 5279 ACEUd 1.06 7 7 5451-133 -16.9 2424 16.63 AESCorp 14 17.78 -20 -1.5 67.00 45.18 ARAC .99 19 16 61.69 -.72 ,-41 71.95 35.11 AGCO ... 25 18 62.48 -238 -82 44.67 34.44 AGLRes 1.661 13 12 34.55 -.13 +185 5527 505S AKfitBd 20 1fi 14 5464+505 -17.2 66.86 46,6tAMBPr 2061 19 16 47.67-251 .185 34.2S 1(155 4MB ... 5 ... 11.43 -1JB r148 4257 32.95 ATSTIrc 1.60 18 11 35.01 +.18 +1.1 2248 13.50 AUOpton 06r ... 6 19.41 +.39 -202 47.10 30.09 AXA 1.42e 31.67 -159 +24 X.72 1327 Aarorfl .06 13 13 19.70 +.10 .-8.1 61.03 4958 Abtab 1.441 22 16 51.04-251 -on wneKtKUrf* m 11 15 7379-474 -516 3715 QIOAHtflrw/n 100) -35 -11.6 29.00 14.04 AcadaRI M 17 34 2264 -27 -6.3 44.03 3151 taerture .42f 16 13 33.75 -150 ••18.5 26.03 1240 AccoBrds 9 13.08 -.79 -210 1651 5.51 Accuride 9 621 -1X11 -502 35.12 24.14 Actuants .04 16 13 27.13 +.25 -8.0 55.70 33S7 tally ,52m 13 11 41.41 -3.00 -152 41B75141 ArtT¥Hf 44 \i 13 2397 -BO -H5 19.05 &94AoVAmer .50 9 9 733 -.10 -13.6 43.62 29.51 AAAuB 24 14 13 3283 -.71 -136 44.00 18.87 AoVMOpt 15 21.19 -1.69 -135 16.19 531 AMD 6.49 -72 -7.6 652 3.88 AoVSemi 22s ... 10 4.64 +.02 +245 15.11 827A*Engy 1.44 1057 +26 -112 3825 19.96 AeoomTcn ... 30 18 25.38 -.54 -213 4463 1457 AegeenMP M 46 17 3020 +2.79 -20.2 2151 13.08 Aegcn 33e 7 ... 1359 -X -15.7 3242 1422 AoCap ... 8 6 17.60 -2.45 + 3 3185 162)A»l»Ml5 17 13 26Ffl -28 -187 60.03 39.02 Aetna .04 13 11 4694-266 +11.0 61.67 39.46 AflCrrpSv ... 19 13 50.05 -.70 -23,6 136.51 86.02 AfflMgrs ... 21 12 8973-6,62 -182 40.42 29.95 Agtot ... 20 14 30.07 -.54 +32,7 74<n3155A(Wnrj 1H 75 >» 77 SO 4,170 -9.7 35.04 26.74 Agreefii 200 14 ... 27.19 -.82 -11.1 105.02 71.11 AfProd 1.52 18 17 87.68 -3.65 -355 4131 18.14 Airrastte 2301 9 8 1636 -162 -175 5539 3744 Aims .481 18 14 42.76 -483 -7.7 1265 6.01 Aifran ... 14 15 6.61 -.61 -104 «iin ?I11 AHcAr 7 9 2242-196 ^13 8 48.64 31.99 Aberrate .48! 1513 35.56 -2.38 »9.7 2751 20.92 AbertCn 251 23 20 26.93 +.13 ,1 48 77 26.69 Ata .68 12 13 36.60 -.54 •46 15450121 16 Atom 254e 26 21 13456-9.77 -128 11217 83.73 AtaflEE 112 34 ... 88.63-317 -22,6 65.48 4574 AlgEngy .60 20 16 4925 -127 -18911970 5flnOAIegTS 75 10 9 7007 -7 5B -14.3 70.40 5290 Atefgans 20 34 21 55.08-4.15 -393 BOJ9 3954 AiDate 22 10 4iM -413 +22.6 1219 3.4BAlancOne ... 13 11 459 +.09 +2.0 845 666ABto 60a 821 -11 -223 94.94 53.63 ABem 4338 14 12 5144 -3.61 -15.3 4653 34.44 AfatEgy 1.401 9 13 34.47 -27 -20.4 2420 15.81 Afenz .818 16.92 -.63 -40 3335 18.10 AlodCap 2£)B 9 16 2022 -237 -120 63.16 38.64 AUristi 2278 40,45 -39 -6.1 14.10 838AldWase ... 17 11 10.13 -21 -.163 28.10 9&AfcCnE . 8 9 1205 -57 r10.0 63.73 4530 AfcBe 1441 6 8 47.03 -.70 -543 47.10 12*3 AtonUSA .16 i t 12.14-455 +381 4385 13fl)AttrfJRq 9fj 25 4005 +41 4331 9745 175JAJtenB 58 5661 +145 -1,9 2158 1352 AfcToOv 216a 1665 -.40 -1.4 79,58 5836 Was 3.00 16 15 74.52+138 -10.7 9055 21.66 ALmChra 37e ... 14 4520-350 M 88.79 OTAmfljv 1.818 ... 23 77.61 -187 BJJ (j^g ^IjQAnfov^ Q4m ^7 9$f -^}4 •5« 4270 23.51 AMCOl .64 16 14 28.60 -22 -172 4036 2826 Amdocs ... 17 12 2854 -246 -235 5500 41.16 Ameren 254 14 13 41.49 -57 -5,0 41.00 2336 Amerbrp ... 16 13 34.63-137 -5,7 69.15 4203 Altai 2228 ... 15 5752 -254 +117 31JM 1573 tmtok en » \i •»•». ait, -28 31.68 23.18 AmCampjs 1.35 ... 79 26.10 ... -1H d WH "ff lf '&™f 4(1 1n fl 1&94 Ji1 -127 5124 4058 AEP" 1.64 15 13 40.64 -.28 +15 1357 6B2AEqlnvU JW 14 6 856-57 -19.9 65.69 41.00 AmEm .721 12 12 4153 -.77 -126 3630 23.94 AfttiQp .501 8 7 25.17 -.70 -111 11>B B17AftlflT 76 713 -H) -26.4 72.97 4283 AmlrtGpl 50 18 6 4288-3.78 -IRfl U4A fifflAn-Ofln IS 11 900 -OR -116 46.53 3210 AmTovet 7836.79-1.65 -45 394fi »« lm«Mt 7 <f 1157 -2J1 -14.0 3859 25.00 Amerigas 244a 12 13 31.00-1.55 -115 6925 45.65 Amarjprise .60 14 11 48.78-136 •A3 5656 4026 Amen&g .30 16 14 41.13 -.59 •220 117.72 64.08 Ameren 1.05151511243+206 -105 48.45 3235 Ametek 24 20 17 41.72 -SSI -225 4724 31.00 Amposods .06 19 16 3553-1.04 -29 68.00 38.40 Anadato .35 20 18 6331 +.07 -13.7 41.10 26,15 AnalogOev .72 12 16 2737 +.63 -155 5135 33.44 AratogUA .199 36.00 -.12 -,126 55.19 46.02 Afftust' 1.32 16 15 45.72-137 .+47 88,40 6226 An* ... 11 10 66.42+1,03 .qq lav tSTOAmTaj* 1313 M05-in) -175 9(501) Ulfirah 1flta « 8 1ifl) -Sffl .77 S 1354 511ArthG») t$ 4 4 555-114 -P4 10M 3.05 /^rvS ilt t, 6.00 -149 -156 5132 36.19 AqnCwp .60 15 14 4024 -137 +8.1 119.48 66,14 Apacte ,60a 14 11 11622+151 ••41 5935 2951 Apdm 240a 3332 -1.13 TTO 52-wk Wk Wk %chg High Low Stock Dlv PE/PPE close dig -12 37.67 27.79 AppBo .17 21 18 33.51 -.20 -3.7 35.68 2205 A3*ldT .60 13 12 27.95 +31 -73 3436 19.73 Apia ... 10 10 1959 -1.72 -125 44.75 3225 Aptams 52 18 16 3578 -1.70 -13.5 26.62 1756AquaArn .50 25 22 1634 -.70 -113 439 3.17Aquia 83 331 +.05 -5.7 8024 49.01 Araouz 245e 11 ... 70.09 -235 +3 55.63 34.61 A/trtron .40 31 28 41.94 +.02 -UJi 33.13 1146 AjtwflT 3.48 3 5 1178 Jin •-33 83.88 4839 ArabW 1501 12 ... 74.76 -.88 +71 5B1S?77fi»jt*irKj 59 40 19 4814-555 -31 47333128Ai*Dan 521 13 15 45.01 -.09 -7.6 4535 2039 A/enaRess ... 4521 38.52-1.96 -16.0 50.11 28.27 AraisttVId 4508 11 11 2937-213 -18.1 44.95 29.00 AjrowB ... 10 9 3218 -.43 -63 23.65 908AivMem .40 ... 6 10.93 -.36 -6.6 30.06 11.71 A&iyA 50 9 7 14.05 +.03 -124 1284 5.16 AsrtordHT B4 23 9 630 -.35 -6.8 6859 3932 fcftrt 1.10 17 14 4420 +.03 -3.5 3030 2150 Aspenhs ,60 5 6 27.83-1,11 -19.9 1275 530AssisltJv ... 24 22 6.01 -.01 -7.4 69,77 4527 Assurant .48 12 10 61.94 -.61 -9K 3199 1334 A^mtR 1» ... 8 2399-1fifi +fi7 2999 1975A3nraF 1W 18 14 2484-133 -126 59.47 36,58 AsraZen 1,87e 10 ... 37.44 -.19 +6.0 3835 23.65 AlasEray 1588 13 13 3296' -.32 -41 33.47 2337 ATMOS 1.30 13 13 25.78 -.22 -128 10540 49.76 AhoMOm ... 18 10 87.45-564 -10.4 2286 11.72 AutoNatn ... 10 9 14.03 -.54 -7.0 65.09 44.00 Autoh 1.56 13 10 49.02 -.88 -115 50.30 37.74 AufcOata 1.16 18 17 3921 -.74 -59 14029103.07 AutoZcne ... 12 11 11283-225 -20 13828 79.16 AvatonBay 3.571 27 35 9225 -.18 -57.4 2035 5.42 AvenUne ... 7 24 544 -.99 -9.9 68.78 44.06 AvmD 1.64 1611 4737-3.04 -15.9 31.47 g.OOAvisBuJget 8 10.93 -.50 -15.7 2439 1752 Avisa .661 26 12 18.15 -.09 -4.5 44.68 28.87 Ama ... 11 9 3339 -.32 -53 4251 3155 Awn 30 30 17 36.86 -120 -75 4335 3257 AXIS Cap .74 6 6 36.06 -.81 -15 43.02 25.92 BBSTCp 1.84 10 10 30.09 -1.04 -92 44.59 2539 BCEg 1.46 ... 16 36.07 -.13 +3.6 7834 37.79 BHPBipIC 1.128 ... 12 63.52 -.78 +17 31?fi lOHORISw* 50 1(1 11 24fiB-1Jfi + 1 IQIfi !VttRklMfc 18 17 338B +510 -5.1 37.05 24.77 BMC Si ... 24 16 33.83+1.55 -127 79.77 5735 BPPLC 2738 10 ... 63.66-1.01 +53 6529 34.01 BRE 2251 24 33 4267 -.39 -19.4 68.89 43.00 BTfip 3.118 43.47-1.80 -163 10029 6226 BakrHu .52 14 12 6737 +.58 -203 5156 24.08 Bator £8 13 10 3662 -1.88 -29 55.05 4023 BaKp .40 16 12 43.71 -.39 -5«« 15(n 315q&*iTw* 27 17 3538-358 -33 39.00 2A03 BsCokm 57e 3291 -.84 -183 25.70 18.72 BSWA^ 1.04B 19.69 -.82 -3.4 35.61 1720Bc&adess 33 3034-1.00 -42 2938 1578 Bncdtaus 528 ... 12 24.76 -58 -19.7 2234 16.09 BcoSartand .948 1729 -.49 -8.0 26.50 19.01 BcpSo* 34 13 12 21.71 -.77 -11.0 5256 33.12 BtolAm 255 11 9 36.74-236 -9,5 55.94 4055 BkHawai 1.76 13 12 4629 -1.73 -23.1 6731 42.19 BkMontg 230 ... 7 4352 -7X12 -10.6 5026 3757 BkNirMel .96 20 14 43.60 -27 -10.4 57.15 41.91 BkNwag 1.88 ... 10 4525 -324 +9.0 1257 289BankAllA ,02m 4.47 -.09 -152 6155 3323 Barclay 2.68C 3425 -1.55 -21 10033 76.61 Bad .60 2421 9285-1.94 -?>« 43«n *m Rarest HI 1? 13 3fiS1 -1* -36.0 3639 2024 Banes 56 12 9 2)37-137 +195 54.00 26.94 BardiG 30392153.42-153 -73 28.00 1750 Basc&Sv ... 9 10 2024 -.92 -.5 6520 4825 Baxter 37 22 18 57.78-1.02 -Jflfil'Jl.W fKIBRiwfil 19B ... 0, IMfl-flTfl -375 850 153Baam}Pl 1.77 +.15 -SI 5878 4!36ffip%i| 40 3 7R1 -07 -10.6 77.0) 5938 Be*Ca* 381 19 18 66.10-240 +35 9324 7215 BeODck 1.14 22 19 86.10-4.03 -16.0 60.00 35.67 Beta 20 14 10 3736-154 -203 16341 1.04 Betos 30 ., 11 11.11 -.66 -133 3431 2250 Bare 381 14 13 23.74-1.03 -5.0 2751 1450BerrtBec ... 13 11 1635 +.05 -55 3337 2520 Berto 20 7 7 28.06 -.73 -uraunuwgA , is JWMOO -535059.0052031 BrtHB 446130-21260 -93 49.40 27.63 BmPa 30 14 13 4033 -.78 -543 iVtQn mWRcaRy <t> 13 15 $187-314 +?qA ^Llfi 1?^1^ntn|| H ' 3 30.76+341 +75 513)3795 fflamtl 5838 1503-131 -6.6 2954 1932 BcMedR 124 25 28 2153 -29 +12 26.48 11.79 Bwai 1.50 6 9 1352 -.55 -7.5 97.01 6335 BbcfcO 1.68 811 64.42-4.35 -19.6 45.41 3456 BkMsCp 1.40 13 14 35,44 -32 -1532315913920 Btriflodi 310 24 1918355-8.91 -34.1 38» 1455 Blackstin 10 1458-152 -4.7 24.02 1639 BtekHR SI ... 12 17.70 -30 -303 730 2.66Blniteir . 30 2.72 -32 -26.9 3920 2203 BWpI 1341 12 13 2272 -1.00 -124 10733 74.12 Boerg 1.601 15 12 7630 -6.19 •333 1000 6.15 Boiseirc 6 650 -\« MR 5^.15 UK HlYrto. U ... 11 HfB -1 17 -14.7 5350 3556 BorgWams .441 17 14 4130 -131 •49 120.51 7938 BosProp 272a 834 8820+203 +62 1635 10.76 BosfcnSd 23 1235 -24 -15! 5412 1190 Biytiin ^ S 12 IHfifi -343 -14.0 44.46 38.00 BradyCp .60 14 12 30.18 -.40 -7,0 3524 15.16 Biancjyw 1.76 38 ... 1626 -.48 -113 85.02 3920 Braslfel 4259 66.12-296 -24.4 33.40 1635 &nSW 38 ... 11 17.13 -.74 -15.4 3433 1455 Blfe M 8 10 1655-139 +9.1 70,1 149.04 Brinks .40 22 19 65.17-1.76 -165 3235 21.75 BrMySq 1 24 20 13 2139 -.73 -77 58.98 34.65 Bristafep ... 15 13 5229 -.47 -152 2421 1527 Bdrdjfnn . 24 13 13 19.03 -.12 YTD 52-wk Wk Wk %chg High Low Stock Dlv PE/PPE close chg -11.4 48.41 20.46 Broddaki 200 25.18 -.91 -183 4332 27.20 BiHHAsgs 52 ... 34 23.35 -130 -55 28.47 1638 BfkMPrs .56 31 38 1819 -.45 -26.1 29.15 17.44 BrwnBm .28 13 13 1736 -.47 -115 36.17 1139 Brwrfitoes 28 10 8 1337-131 -14.7 79.88 6135 BmvnFB 1.36 20 ... 6324 -.19 -9.7 34.99 14.46 Bunswdt .60b 12 14 15.39 -.90 -.101 fi1ffi>51.1fiRrilFM3l 1(1 15 »87-10.1 -143 1920 10.00 BxkTdi ... 8 9 10.71 -.10 +363 48.45 30.05 Bud* 1.00 21 18 44.97 -.43 +33S 79.48 26.06 Buerart 55e 55 ... 75.77 -.26 -285 2035 4.40 BldgMat .10j 5 23 193 -135 -87135nfl 7flQ7pimi1l PR 1ft Ifi Iflfi.TO -454 -6.5 P5.19 20.00 BuraerKhg 25 22 18 26.67 +1.01 +53 95.47 7356 ButlSF 1.28 17 15 88.02 +.56 -11.0 28.46 2021 CAInc .16 29 17 2221 -.67 -142 4274 1523 CBREfc ... 11 9 1848-153 -14.1 9.85 6.65C8IZITC ... 16 16 8,43 -.47 -24 4793 21.12 CBLAK 218 26 22 2333 -52 J3.7 13M 3JMraHERIt JOs ... 10 3S4 -1.40 +3 3337 18.78 CDI .52 14 15 2433 +158 +25 43.19 1931 CECErt ... 16 12 26.62 -.21 +4.113171 3505 Winds .401 17 11 11460-748 -202 56.96 43.01 CIGNAs .04 11 10 4289 -1.65 -298 6147 15«inrrGp 1.DO ... a 1A93-5.30 -265 2161 1233 OTegun 1179 -191 -142 2324 10.74 CKERS 24 18 13 1133 +25 -21.0 2934 2202 CtECO .90 9 12 2157 -.M -28.4 714.48475.17 CMEQp 4.601 33 24 491.41-20.74 -203 1955 13.76 CMS Eng 361 ... 11 1176 -.63 -23.0 5156 25.17 CNAFn .60 8 6 2598 -.67 -283 2324 13.12 CNASire ... 7 7 14.10 -.01 -253 mOO 35.40 CNHGb 59e ... 14 49.18-232 -6.521820 78.10 CNOCC 3.46s ...13156.55-922 +124 3953 23.47 CNXGas ... 40 27 3592 -.70 +872 19.14 3.96CSKAJO ... 31 35 9.38 +31 +7.1 5329 35.46 CSX .60 16 15 47.09-1.43 *3 3054 1930 CVREgyn 10 2558-102 -21 4260 30.55 CVS Can 24 20 15 38.91-1.47 -6.7 2850 1158 Cabelas ... 11 10 14.06 +51 ^6 39.75 21.13 CailvsnNV ... 32 42 2352-117 -21.0 4937 2633 CaW .72 15 13 2633-1.07 +224 5217 2359 CabotOs .12 30 26 49.43 -,32 +.6 55.01 38.89 CACI ... 18 15 45.04 +1.38 -10.7 57.70 40.65 CaotyS 1.18e 44.08 -.77 -227 18.62 9.05Ca0ve ... 8 7 1023 -.19 -15.9 15.80 11.07 CalaSHE 123a 11.78 -.58 + 5 1895 fi3l rOffn 50 37 1507 -37 +3.0 19.51 15.00 Catinen 23 18.02 -.86 -6.9 56.00 30.78 Camecogs 241 ... 16 37.06 -219 -18.4 53.83 2735 Cameron s ... 18 15 3926-322 -11.6 4037 30.19 CampSp 38 15 15 3158 -.71 -11.7 108.79 6225 CBCg 348 ... 8 6310-4.70 +8.5 58.49 4139 CdnNRyg .92) ... 14 5031 -1.64 +12 87.17 4833 CdnNRsg .401 ... 19 74.02 -.82 +53 90.15 5276 CPRwyg .991 ... 14 68.39-4.80 -5.1 60.16 38.44 Canon 38e 4151 -1.35 -999 77 in ISM ftptiSrce ?.40 10 fi IMS -2.16 -4.1 53.64 31.52 CatoCer .55 16 15 3566-126 -3.6 76.15 54.51 CarinMh .48 14 13 55.67 -3.47 -46 5157 29.01 Cafes .58 10 10 3335 -268 -9.7 27.75 1531 Cantos ... 19 18 1734 -.52 -13.6 5210 37.61 Carnal 1.60 13 12 38.42 -.93 -129 92.79 68t6CaoSnaGp 1.82 15 13 7427 -1.02 -212 79.66 49.77 CapTechs .60 13 11 5926-157 -273 29.00 14.11 Carters 10 1198 -1.45 -93 44.45 26.17 CashAm .14 11 10 2931-3.05 -243 3410 16.70 CasfeAM 24 8 8 20.41-132 -3.7 87.00 59.60 CSerpJar 1.44 13 12 6934-249 +10.0 16.75 9.42CedarSli ,90 35 30 1125 -.37 -103 44.77 2855 Cetenese .16 16 10 3756 -.94 -17.6 WflO 1139 CeteraQp 93 1108 -.78 +10.9 735 4.52C*sfcg ... 49 11 6.43 -.11 -27 4136 2036 Ceme« .758 8 ... 2515 -240 +1.4 2330 14.59 Csmgpls 125 18.72 -31 -34.4 28.49 17.40 Ceneoe ... 11 9 1400 +.03 -415 2035 leSCenterlne 138 443 -SI -17.1 2020 14.08 CerterPnt .731 12 11 1420 -.48 -105 MM 1777rpntol IB 504/1-175 -83 38,06 14.09 CenPacF 1.00 10 9 1653 -1.56 -175 49.94 3200 CnoyTel 271 9 11 3421-151 -25.7 26.76 11^4 Cenveo ... 14 10 1258 -256 -155 Ufa 715O»mE 83 IB 857 -61 -17.8 69,04 43,40 CtflvLab ... 24 18 54.10-4.48 -21.0 71.30 44.13 Owned 24 17 12 44.13 -3.59 -23 1202 577Chemtura .20 ... 13 758 -.68 +141 47,15 5Q05Ph(wpm 57 1? 13 4474 -48 -8.6 9555 66.01 Chevron 232 10 9 8526 -1.40 -26.1 63.50 28.60 CtfcBJ) .16 25 17 43.46-356 -173 2754 RTqnhfcnp .1515 7.42 -1« -37.8 5531 1826 ChueDign 16.78-5.15 -295 106.75 3536 ChnaUe 27e 5162-1.46 -193 104.00 41.77 ChreMHe l.tte 69.89-453 -13 6657 4233 ChinaNel 1.41e ... 14 58.60-263 •355 17851 7154 OmPet 2.106 9UH185 -105 96.66 4225 ChnaTel 1,039 6938 -3.53 -20 25.131 1.00 OiiaUni 23e .,, 23 2156 +.73 -,344 15549 58fiin»vA> i5 <K Hf^l -3«7 +84 !H331i>4»rt«,*! 15 10M -54 -62 4355 29.17 Owe* .68 18 16 3130-1.15 +.355 4*49 3)i5 ntf/ri * 485"; -is -275 2052 MCnritBnk 3» 11 11 W-W -8.1 56.99 4555 Chubb 1.16 7 8 4952-126 +15A 2528 18.72 CtaaTaln 2435 -.18 -35 57.19 4236 OucttW 32 21 18 5220-126 -24.7 9,03 420CIBER .., 10 8 4.60 ... +221 54.30 3333 Cimarax 24 13 12 5152 -.78 -145 625 353CraBd ... 17 10 4.06 +.18 -SB 10 fin ia7rtrOy .16 3JU -58 YTD 82-wk Wk Wk %chg High Low Stock Dlv PE/PPE close chg -315 7.40 lOOOtadBr .72a ... 5 1.41 +31 -SO 5555 31.08 OBgrp 158m 59 7 5001 -JS1 -6.5 2650 2450 djpprp 203 24,50 -.69 -16.1 5935 4625 OUgrppd 45.50 -121 -16,4 16.05 9.75CfcComm 1.00 16 16 1064 +.15 -17.4 78.54 48.52 QlyNC 1.92f 11 12 49.16-209 -11 3858 3777 HnaiOvm W 18 55 3414+514 +11517778 5181 fta/CMs 7IK 32 911241-705 -128 6936 55.62 dorox 1.60 17 15 56.83-1.36 -KO «m23?3r/wtT 1S 13 2B48-1BB -7.1 27.09 19.97 CocaCE 281 17 16 24.17 -26 -4.1 6559 45.77 CaaQl 1.53 23 19 58.85 +39 -49 518 tWTttti 34 15 470 -1? -196 56.00 21.01 CctoSStr .861 14 15 24.10 -36 -3.9 81.96 63.75 CdgPal 1.60J 23 19 74.89-120 -144 3750 13B4T/*1vfW 9 9 1488 -89 -168 3598 1045 r/flfjp 7S 8 8 1128 -83 +25 4155 19.46 CotenPT 200 231 23.19-1.17 -167 B38!)l«fi7r/ms(ra 3B4I 8 10 3655 +(11 -1.0 18.30 9.34 ConfitS .18 16 12 1265 +.80 -5.0 41.00 3132 CmcBNJ .52 50 21 3412 -1.66 +3 36.99 26.92 CmceGp 1.20 12 14 36.08 -.16 -22 37.15 20.85 CmdMte .481 10 10 28.80-1.66 -19.1 63.51 36.63 ComSoop ... 14 12 39.81 -207 +124 23.94 16.61 drtyBkSy .84 16 16 2234 +24 -15.7 4450 27.70 Cmryrt ... 97 13 31.07 ... +121 45.93 25.54 CBD-Pao ,09e 41.43-156 +1.4 38.32 15.57 CVRDs 348 19 ... 3114-1.70 -.1 3216 1323 CVRDpfs 348 27.94-138 +4,35 fil 39 1054 TrtTvwWn 1341 35 16 5871 +17Q +113 27.75 14.13 CompPrdS ... 9 9 20.10 +.68 -16.1 63.76 36.91 CompSci ... 12 10 4151 -154 +13 39.44 24.61 ComsHfls ... 28 15 34.60 -1.70 409 5781 3791 Cm-Way 40 15 12 45B5 +34 -10.7 27.45 20.85 ConAgra .76 13 13 2125 -35 +16.1 25.50 11.60 CorctoRn ... ... 24 23.93 +.63 -11.3 90.84 63.83 ConocPN 1.881 11 8 7436-435 -185 2125 9.79 Conseco 8 1022 -151 +35 34 18 T0 10 Cnvrfrrtj 4fl 51 34 7405-193 -16.4 5290 40.57 ConEd 234f 12 13 4035 -.04 -225 26.46 18.48 ConslelA ... 14 11 1831 -50 -15.4 107.97 76.40 ConstelEn 1.911 19 15 8478 -1.03 +55 4410 1719OIAiB 6 8 3347 -71 +4.7 29.81 14.00 CortResn 14 27.37 -.71 -15.5 2726 1331 Cnvrgys ... 11 10 1331 -.53 -13B 5760 3393 nmrnfln OB 13 3350 -M -25.4 59.05 3939 Coopers 1.001 11 11 39.45-248 +.8 28.50 13.21 CooperTre .42 9 11 1472 -124 -93 7333 3025 CopaHdd 311 9 8 34.06-205 +87 2025 1033 Copal 52e 1640 +18 +21 4930 30.13 ComPdB .44 14 13 37.41 +.70 -4.8 2725 19.94 Coining .20 17 13 2283 -.40 -42 49.97 2543 Corp* 1.36 89 51 X.19 -.45 -83 33.40 22.92 CorrdCps ... 26 21 27.07 +21 +163 16.19 953Cosann 14.65 -.35 -49.7 17.33 203CotJCp 11 202 -.18 -433 42-24 425 CntwdFn JO 6 557 -124 +43 3577 19.53 CousPrp 1.48 21 ... 2319 -1.07 -5.3 96.81 5820Covarc8 ... 30 25 8200-241 +.9 2350 20.60 CovartaH ... 33 30 27.90 -.78 -16.9 64.00 50.12 CwrtyH ... 1211 4925-262 -6.4 49.70 36.90 Covidienn .64 ... 16 41.46-133 -7.1 15.77 10.36 Coxfladto 15 1123 +30 -53 51.16 33.54 Crane .72 ... 11 40.43 -.80 -20.4 7929 4723 CredSuiss 266e ... 8 47.84-1.06 -153 43.16 3035 CrwCsSe 35.03 -1.06 -4.9 27.43 20.46 QwnHold ... 7 15 24.39 -.52 -307 2Q4S anSOy*lHi/ 375 4 1000 -68 -33 5537 4290 QJenFr 1.60 14 13 48.98-214 ... 71.73 3325 Cunmhss .50 12 10 4414-124 -OH 4370 1777 rypSm 0.18 3053-155 -11.1 7425 45.12 Cylec .40 13 13 54.72-256 D-E-F -13 1200 759DCTInd .64 42 ... 835 -.10 -153 3272 2452 DPI. 1.19 13 13 2457 -.54 -16 SS07 STBDflttata 63 12S6-107 +4.6 61.33 44.11 DRSTecn .12 18 14 56.79 +.70 -18.7 88.72 64.75 OSTSys ... 51667.13-3.13 -113 44.71 14.72 DSWInc ... 1012 1626-155 -10.1 54.74 39.52 DTE 212 7 13 3952 -.23 -14.5111.65 65.50 Daimler 200e ., 11 8150-1.39 -17.9 8922 69.11 Danaher .12 17 16 7207 -208 +15 47.60 2059 Danien .72 21 10 2425-258 +115 1438 4.45Dariig ... 23 18 1293 -.97 -183 67.44 47.05 DaWa ... 13 13 4403 -3.60 -21.8 6125 26.10 DeVry .12 23 20 40.61 -333 -108 37483101 nMI*ris5l50fVi 51 15 5074 -78 -10.6 94.77 5159 Oeeres 1.00 19 15 8122 -159 -753 1744 1 94 ryrfWip 1 B8 1 1 148-451 -15 1254 638DetMe .16 15 13 9.00 +.02 -83 1425 850De!aGU>v 56a 9.12 -26 -126 14.49 9.07DettMnc ,963 9.14 -51 -212 47.79 2736 DeferiFn .36 9 8 27.79-237 -13.4 2325 1150 DelaAirn 12 1289 -.46 -41.4 4455 16.98 Deluxe 1.00 7 6 1928-1.55 +40 33.64 13.47 Dsnburys ... 31 25 3124 -.65 -144 159.76104.08 DeuBChBk 537e 10816-280 +.1 2440 2432 DBCapfJ 1.90 2400 ... -141 23.05 16.06 DeulTel .988- 1518 -.71 -3.1 66.70 3220 DevDv 2761 18 21 37.11-1.45 +13.1 107.15 6280 OevonE .641131210356-216 •40 93.12 7139 Diaaeo 2678 60.68 -38 -153 14930 7150 DiaMs 50a 20 11 12026 -57 -21.4 2200 1130 DiamRk 1.001 20 ... 11.78 -.71 -10.7 4415 17.02 DianaS* 219e 25 10 2859 -.41 -42 3678 2414 nrfcStrin XI 17 5859 -M +M1 51511 «1J7 BshnWlf 1ftJI 18 37SU13.19 -127 4421 32MDataf» 124 82 62 3350-240 -13.8 ifltt 14.«D|8ji)p 1C « B8 16,37+158 -62 3217 1054 Dmern 24 59 10 14.15 -54 -4.7 35.79 2630 Disney 351 15 13 3076-1.65 -104 53.63 30.08 DotyUb ... 32 29 4451 +26 -17(1 53331311Doll»Th 10 1254-1.8? -17.6 4938 3939 OomRess 1.56 11 12 39,10 -54 no S2-wk Wk Wk %chg High Low Stock Dlv PE/PPE close chg -2.6 2153 11.30 Domross .48a 20 12 1288 -37 -19.0 1154 6.t8Domtarg» ... 39 14 6.23 -.14 -123 48.40 34.11 DonBson .441 21 18 40.66 -1.50 -21.7 4525 29.46 Dorfeyffl 1.04 78 9 29.55 -228 -8.0 2417 2035 DEmrned .70 20.80 -.39 -112 54.59 33.54 Dover .80 13 11 40.91 -.60 -221 15.32 8.76DoverDG .20 11 10 8.76 -.36 -82 47.96 33.01 DwChm 1.68 12 11 3418 -1.51 -.16.4 74AS 30.73 DaifneyFn .48 1978 -641 -6.3 34.99 2125 DcmteA ... 11 16 23.92-1.46 -213 4359 25.19 Diessetfl ... 24 14 30.55 -352 -165 6349 363B rH-Ouii 18 15 4646 -32 +21 53.90 4126 DuPort 1.64 14 13 45.00-1.42 -15.0 2130 16.91 DukeEngy .88 14 13 17.14 -.40 -17.3 45.40 20.50 Duksffly 1.92 1424 21.56-1.36 -5.0 103.45 79.02 DunBol 1201 17 16 84.18-3.16 -543 3413 1112l\mn 13 15 1318 +74 -113 27.58 14.50 DynCorp ... 16 12 1577 -.85 +43 1055 i670vnra ... 23 28 7.45 +55 •392 36.45 1226 E-Housen 14.49 -1.77 -183 25.47 1274 EMCCp ... 19 19 1503 -51 -4P T869 1855 FU(Y1R<! 1210 5363-146 -5.1 78.31 59.72 ENI 3.77e 6875 -.18 +30.5 123.93 64,00 EOGRes .481 27 20 11646 -253 -1.7 5216 2821 EacfeMa .80 11 15 33.83 -1.73 +.6 53.29 3650 EasOp 2031 34 38 4212 -31 +3,6 7244 56.31 EasOni 1.76 18 13 6330 -251 -23.0 3020 16.66 EKodak .50 7 19 16.83 -.15 -183 104.12 6627 Eatn 20M 12 10 7471-1.92 -34.1 50.03 X.14 EatnVan .60 20 15 29.94 -1.91 -52 20.75 14.50 EVTxDver 135 1576 -20 -13 20.60 14.95 EVTxMGIo 1.90 1423 +.15 -121 5278 39.01 Ecdab .52 26 23 4500 -1.66 -7.0 6026 4631 Eofeonlnt 122 15 13 49.65 +25 -45 5255 41.69 EtdvUSd ... 23 18 4145 -.16 -65 1856 13.71 EPaaCp .16 11 14 1405 -21 -102 2488 1235 Ebn 1974 -3B3 -19.4 29.95 16.69 EDS 20 12 12 1471 -.61 -185 6550 40.45 Entoq 2751 9 9 40.36 -.89 -73 5283 3559 EBrasAero .96e 24 13 4225 -207 -127 59.05 41.75 EmersonB 120 18 16 49.46 -150 -6.6 23.80 1288 Emito ... 25 12 1524 +36 +3.7 4429 30.93 Enbnoge 1.33 ... 22 41.94 +.74 +132 7938 4537 EnCara 1.601 17 16 76.91 +.70 +113 38.55 2226 EnooreAoq 13 37.14 +.34 -10.1 43.33 3299 EndurSpec 1.00 5 6 37.50-130 -5.4 70.41 46.55 Energen .481 14 14 6079 +.79 -20.5 119.60 8265 Eneraizer ... 17 13 89.16-3.67 -21 27.90 2211 EgyEast 124 16 18 26.64 -.01 -9.4 4295 26.61 EngyTEq 22M 19 18 31.92 -1.34 -213 29.00 1739 EnrwSoln .10 21.25 -55 +8,0 50.75 3259 Enerpteg 5.04 ... 15 43.24+1.02 -21 2125 11.15 Enersis .529 1570 -.07 -4.4 2825 16.03 EnerSys ... 23 15 2187 +58 +15 4646544f)FnPm ... 17 8 3102+149 +33 6761 4594 FNSK) 10 9 8 6099 +1 18 -23.8 29.49 9.99Erteran 1.52 ... 8 10.43 -.74 -11.7 127.48 9154 Entergy 3.00 19 15105.48+274 -1.1 33.70 26.14 ErtPrPl 209 32 21 30.57 -.40 +.1 64.16 4026 ErterPT 3.04 17 16 47.06 +.19 -24.1 11.25 5.47 Entavisn 35 5.94 +.14 -6.7 46.30 31.49 Equfac .16 17 13 33.93 -29 +163 63.77 41.19 Eqfles .88 30 29 6224 +.62 -25 57.35 39.70 EqUPrp .60 37 39 44.54 -1.14 -8.4 3058 20.11 EqlyOne 120 21 26 21.09 -31 +20 5225 31.07 Eopsd 1.93 11 ... 3721 -57 -117 5341 3063F«yYiT«ii 56 18 3557+551 +.3 5231 37.03 EsteeLdi .551 20 17 43.73+1.15 +5 5920 38.42 Estenre ... 13 16 51.99 -.41 -9.4 38.16 2267 EdanAI .83 1011 25.81-1.43 -6.5 11556 9027 Everesfle 1.92 6 7 93.85-3.03 -585 819Q 1580FmM 80 Q 4 3875-312 +3.5 19.70 13.61 ExcoRes 25 16.79 -.56 -4.5 8725 3631 Exebn 203! 19 17 77.99 +3.14 -10.1 6.98 201E»prsJet 223 -20 -205 92.75 62.04 ExIaianH 18 65.03 -1.62 +53 2055 1233 ExtraSpce 1.00 23 27 15.05 -.02 -120 9527 69.02 ExxtaMb! 1.40 11 10 8249-1.52 -.6 59.86 35.63 FMCCps .42 32 14 54.21 -240 -1.6 67.78 3203 FMCTchs ... 25 19 5577 -59 -8.4 1824 1252 FNBCpPA .96 12 12 13.46 -25 -11.1 73.75 5451 FPLGrp 1.781 18 15 6029 ... +4.7 65.01 3l37RlCna ... '32 27 64.54 +1.04 -6.6 73.99 50.00 Fadsetfl .48 23 20 5200 -.64 -303 4043 21.19 Farisaa: .03 13 12 2241 -.79 -23.6 2055 10.31 FaiohklS ... 22 11 11.03 -.12 -293 2032 929 FairPort 1.59 54 19 924 -.60 -22 35.42 14.62 FamMUr .50J 12 12 18.80 -.35 -430 70.57 21J1 ffr&fl -40m 17 3277 -4JM -32 3200 2432 FMaeptS 206 24.88 -.72 -28 119.10 80.00 FedExCp .40 13 12 8470-133 -140 9536 61.60 FedHt/ 24443.3269.02-266 +5,9 17.00 9.10FedSigri 24 10 14 11.88 -.19 -42 45.01 3031 Fedlnvst .84 19 15 39.44 -1.14 -31.4 2653 1456 Faro 59 ...11 1422-138 +8.1 2852 1250 FUNRn 123 11 12 15.79-1*2 -62 57.80 3639 FdNlrto .20 14 14 39.00-249 -40 5525 27.79 FstAmCp 33 ... 15 31.40 -3.43 +20.7 1337 6.07 FIBcpPRI 28 ... 17 480 -24 -.6 1257 8SOFstC*«h 63 17 16 10.59 +.01 -101 4300 1479 FaHnriMl 80m 13 18 1632 +08 -117 47.17 28,85 FstMT 283 12 10 2935 -53 -325 4435 1053 FsttterWhd.48m 2 4 10,40-143 -178 6605 578? FdlM 5 14 3946-170 -5.4 7851 58.75 FisErgy 220J 16 15 6842 +33 -119 1354 556 F&gstarB 21 6.00-1.16 +5 17.60 11.10 FHyPMnc .93 11.60 -2) -283 11.41 176Ftee£n 426 ...' -20 2575 18.30 FtasFdss .50 23 20 2295 +29 -4017515 8fi3nfl« ION 34 35 13S51 -40 +27 43,89 2MOFEMSAS .41e ®Z) -50 VTD 52-wk Wk Wk %chg High Low Stock Dlv PE/PPE close chg -17.7 24.78 9.05 Foofiakr .60 23 11 1124-1.06 -14.1 9.70 550FordM .. 478 -.75 +37.5 54.95 20.99 FrdgCCTg230e 16 14 53.07+323 -19.5 73.84 34.43 ForeaCA .32 58 ... 35.78 +.63 +43 56.65 34.89 Forestab ... 22 11 3820 -1.57 -9.0 5225 30.27 FbreaOi ... 21 14 4625 -3.08 +1.5 15.30 1148 FIDear 30a 14.41 +.06 -275 34.03 1053 Fortress 50 ... 8 1137 -233 -11.7 90.80 6101 FbrtuneBf 1.68 13 13 63.92 -1.06 +37 H147 3087 ftttfltl ?0 78 31 5443 ,1 35 -9.1 39.70 24.65 FraraTel 1B99 ... 10 32.40-1.05 -21.6 145.59 8400 FrankRes .80 12 11 89.73-4.64 -42.3 6813 19.65 Fratte 1.00 ... 34 19.65 -553 -1.4 2750 24.90 FreoMacpE 209 25.00 -.75 -25150505551 FMO5 1751 13 1D M8S -98 -91.1 13JM .3RFiemoitGn -31 -.69 +1.9 38.62 1419 FDeMnt ... 11 11 3423+1.02 -395 655 156FrledBR 1.90 -59 -MO an 3733 Fmntkafll JO 7 9 3210 -3.61 -82 53.09 2935 Fratfne 8.25r 6 ... 44.05 -1.09 -105 3153 17.02 FuDerHB 26 12 11 20.10 -2.65 +145 17.70 632FumBrds .16m ... 33 1156-1.44 G-m -4.4 5253 30.52 GATX 1.081 9 11 35.06 -52 -4.0 6.63 U5GlGPS«t 578 +28 +603 1099 450GMHCmTr .66 14 ... 885 -.11 + 1 4575 50B7RaSsan 0 3749-168 -1.7 3153 2240 Gabghr 1.2S 17 15 23.78 +.18 -313 6377 2455 GameSqjs ... 30 19 4268 +.32 -259 61.68 29.04 Gamed 1.60 6 7 28.90 -35 -40 2202 1420 Gap 32 18 16 1958 -.59 +128 4409 27.09 GardOaro ... 10 11 3724 +33 +5.1 2444 1175 Gartner ... 27 19 18.45 -.46 -402 22.18 457 Gatehouse 150 ... 22 525 -1.02 -282 59.89 2450 GayWEnt ... 11 51 29.04-1.05 +89 Tana 3056 RMYTlRhil 34rt 15 9 5863+135 +18.4 8595 6535 Genentch ... 31 23 7939+3.64 -227 84.95 46.76 GnCaUe ... 15 11 56.64 -5.08 •6.9 94.55 70.61 GenDynam 1.401 16 14 8281 +.96 -111 4215 3280 GenEtec 124 15 13 3223 -51 -18.1 67.43 31.00 GnGrthPrp 200 25 46 3173-1.58 •S.1 3332 19.81 GnManls 200 16 11 22.46 -1.08 -1.0 6152 51.00 GenMte 1,56 17 15 54.73-126 -10.6 2283 1751 GMdb32B 131 1721 -.90 -7.5 2723 18.00 GMob33 1.56 1415-1.12 -3.7 3122 23.05 GMcv09n .38 23.30 -.58 +241 33.62 21.96 GeresWyo ... 22 18 30.97 -.03 -132 5163 3446 GeruPtl 1.561 13 13 40.17 -.69 -119 37.00 19.75 Gemio* .40 8 8 2152-126 •34 3293 2120 GeoQps ... 31 19 25.55 -1.14 -124 2136 312fiaGuB 32 580 -.26 -263 1125 7.56GerbScl ... 14 10 731 -.79 -1.9 16.50 9.60Gerdaug .083 8 9 1355-1.04 +66 34.76 1539 Gerdau .68e 30.92 -1.85 +100 5335 31 8f> Mlylmg 15 16 3190 -56 -21 3033 23.80 Gettyftty 1.86 15 ... 26.11 -.75 -21.1 20.46 950Giartrtn 10.24 -.17 -16.9 4647 24.94 Gidans ... 29 16 34.22 -3.49 -153 59.96 40.90 GlaxoSMn 214e 4241-1.50 -226 2820 1050 GlrncrB 128m 11.06 -.54 -23.6 1659 100Gk>U€ash ... 15 6 453 -54 -175 4418 3050 GtoPay .08 21 18 3825 -1.42 -35.5 34.50 1625 GoUJnhas 35e 16.02 -1.18 +11.7 20.70 1110 GoWFltd .138 24 ... 1556+1.67 +26.1 44.87 21.00 Gotopg .18 66 43 4277 -.44 -2562507015738 GoUranS 140 B 816107-956 +76 4114 1663 rVrrtPtf 5431 +18 Stock name footnotes eld — issue has been called for redemption by company g — dividend does not meet continued-listing standards If — late filing with SEC n — new Issue In the past 52 weeks pj •*- preferred pr — f preferences pp -» holder owes installments ot purchase price re — reverse split reducing shares at least so percent in past 92 weeks it — right to buy security at a specific price s — stock has split, Increasing shares by at least 20 percent within past year MP — unit, including more than one security v — trading halted on primary market yj •*• In bankruptcy or receivership wdj — when distributed w) — trades will be settled when stock Is Issued wt— warrant PtvWwd footnotes Current annual rate, based on the most recent declaration. Special or extra dividends are Identified as follows: g »• extra dividend; were paid, bgt are not Included b «•* annual rate plus stock dividend « — liquidating dividend « — declared or paid In preceding 12 months I «» annual rate, dividend Increased on last declaration 1 — sum oj dividends paid after stock split, no regular rate | — YTD 52-wk Wk Wk %chg High Low Stock Dlv PE/PPE close chg -9.2 36.90 2227 Goodyear ... 11 9 2561-1.49 -24.0 32.80 15.67 yiGrace ... 17 ... 19.90-1.33 -82 46.59 30.80 Graco .74 15 13 34.22 -.49 -1832050 7.43 GrafTech ... 11 9 14.41-151 -17.1 98.60 69.00 Grahgr 1.40 15 12 7252-1.14 -32.7 3456 1539 Oramrcy 252 3 5 1637 -156 -7>1 7J63 MMfiianiWI 52 10 10 P716 -3?1 -103 59.99 41.73 Grantftos ... 12 11 49.78 -.69 -19.5 6.10 265QaphPk 297 -.11 -342 1133 5.04 GrayTetev .12 ... 16 4.96 -34 -17.7 35,89 25,56 GiWac 25.77-131 -159 33.36 24,70 GflahEn 1.66 13 13 2466 -.77 +111 38M IBmRrBfrtOK 35 13 12 2474-154 +22 69.60 4731 GreJAs 1.12 22 16 66.80 +1.41 + 3 4qi1 1Q81 fimnl 56 8 7 2383 -53 +50 1355 3aOGn«ffe 41 ... 13 673 +10 -10.7 31331820Gp1etevisa ,66e 2122 -.78 -273 1460 1050 GuarFndn ... 68 ... 1155-154 +6 5720 30.00 Guess s 32 20 15 38.10-3.03 +16.6 5724 3330 GIMrk ... 13 10 54.57 +3.91 -202 34.45 2283 HCCHS .44 7 7 2283 -1.18 -19.6 38.60 2511 HCPhc 1.83 7 27 27.95 -123 -27.1 145.44 6059 HDFCBk 52e ... 20 9514-1197 -18.0 4925 27.96 HNICorp .861 11 11 28.75 -31 -13.5 13.00 6,66HRPTFn> .84 19 29 6.69 -.19 -9,0 99.52 6925 HSBC 4.53e 47 ... 76.21 +.96 +2 41.95 29.58 Hafcrln .36 10 13 37,99 -.31 -1.7 33.73 21.47 Hanesbrds ... 21 12 26.71 -239 -5.9 51.00 3452 Hanoverlns .401 9 10 43.03 -.61 -25.0 66.00 34.72 HaiteyD 120 9 9 35.05 -131 -123 125.13 3474 Harman .05 11 13 4251+131 +346 1470 441 HarmonyG ... 42 ... 1147 +133 -24.2 6494 44.11 HarisCorp .60 13 13 47.50 -1.33 -13.0 66.51 41.16 Harscos .78 16 16 55.74 -.75 -10.0 28.39 13.16 HaiteHnk .30 12 12 15.57 -134 -231 10623 6452 HartMFn 212 7 7 67.01 -239 -19.6 8.69 204Hartmx 8 274 +.24 +103 33.97 1980 HajvstEng 3.60 ... 12 23,04 -1.46 +1.2 3149 21.57 Hasbro .801 13 13 25.83 +.11 +.3 2473 2025 HawaB 1.24 22 15 2284 +.38 +111 2920 SfiOHesiwalrs 11 1304_ +78 -8.5 46.55 35.08 WCrRErr 264 34 27 40.89 -27 -10.9 1250 4.66rtMgmt ... 11 11 533 -.02 -45 34.90 1400 WhcrRty 1.54 18 46 2324 -.55 -126 5925 41.97 HeaWlet ... 24 10 4220-1.74 -25.7 2425 14.84 WnSoulh ... 2 36 1560 -.48 -14.0 25.33 1528 HthSprg ... 11 9 16.39-1.16 +51P 1257 BWHtrtlM 57 » Ilin -in -19.8 47.35 3125 HehEn ... 10 8 3328-1.94 -24.9 19.46 1249 HelnTel 37e 1388 -31 +10.2 4722 2539 Hehftyne .18 10 10 44.15 -.68 +15.6 4405 3530 Herbalife 30 18 14 4458 +4.75 -9.0 2248 1200Herajtes .20 11 10 17.60 -.72 -11.0 56.75 33.54 Hersney 1.19 33 19 35.05-203 -311 2720 1059 Hertz ... 13 7 10.63 -UO -9.1 105.85 49.05 Hess .40 16 13 91.69-1.49 +1.1 40.39 2829 HewttAsc 19 38.72 -.74 -6.3 53.48 38.15 HewterjP .32 16 13 47.31 -.46 -17.8 27.91 17.00 Hexed ... 32 20 19.95 -24 -3.7 44.55 2534 KgrwdFrp 1.70 21 53 2829 -1.19 -25.9 50.98 29.62 Htflog .52 14 12 30,07 -,55 -9.0 69.45 49.44 Hfcnbd 1.14 17 14 50.74 -1.73 -6.Q fln5fi 3936Hnllyftj 60f 8 10 4738-6,01 -39 41.19 23.77 Honwp .90 11 14 25.68 -.67 +4.4 58.49 39.1 7 HomePiop 264 13 53 46.83 +.81 +117 64.68 44.12 HornexDev 56.20 -3.33 -132 37.80 27.35 Honda .728 28.77-133 -41 6229 45.39 HowH 1.101 18 15 56.55 -.98 -.4 35.55 15.11 HorizLns .44 22 9 18,57 -1.60 -.1 4249 30.04 Hormel .741 18 17 40.44 -.42 paid this year, most recent dividend was omitted or deferred k — declared or paid this year, an accumulative issue with dividends In arrears m — annual rate, dividend reduced on last declaration p — Initial dividend, annual rate not known, yield not shown r — declared or paid In preceding 1 2 months plus stock dividend t -^ paid In stock In preceding 12 months, estimated cash value on ex-dividend or ex-distribution date PI/PP! notes The price-to-earnings ratio is based on the last four reported quarters. The projected price-to-earnings ratio Is a forward-looking Indicator based on analyst estimates for the next 12 months, updated monthly, as compiled by Thompson Financial, q •*- stock Is a closed-end fund, no PE ratio shown . M — PE exceeds 99 M — loss In last 12 months Boldface •*» Issue of $2 or more whose price rose or fell by 5 percent or more Underline —• one of 40 most active Issues on the NYSE or combined markets table. Information provided by Associated Press ir »

What members have found on this page

Get access to Newspapers.com

  • The largest online newspaper archive
  • 11,200+ newspapers from the 1700s–2000s
  • Millions of additional pages added every month

Try it free