Indiana Gazette from Indiana, Pennsylvania on October 27, 2002 · Page 30
Get access to this page with a Free Trial

Indiana Gazette from Indiana, Pennsylvania · Page 30

Publication:
Location:
Indiana, Pennsylvania
Issue Date:
Sunday, October 27, 2002
Page:
Page 30
Start Free Trial
Cancel

Sunday, October 27, 2002 — D-2 j THE WEEKLY MARKET IN REVIEW | I MARKET SUMMARY I • .-— ^^^^^^^^^^^^^^^M 1 NYSE i MOST ACTIVE (tf OWMOW-) Name Vol (00) Last Wkly , Nortel Nw 2203223 1.14 +.51 ''Texlnst 1340223 15.50 1.60. ,GenElec 1268961 26.24 -.41 AOLTW 1247569 14.70+2.13 Citigrp 1003430 35.70 +.72 GAINERS ($2 OR KOBE). Name Last Chg %Wkly TritonPCS 2.75 +1.56 +131.1 UALpfB 4.55 +2.05 +82.0 MetrisCos 3.42 +1.46 +74.5 Giantln 3.66 +1.30 +55.1 UALptT 4.70 +1.65 +54.1 LOSERS (52 OHiiora) Name Las! Chg %Wkly CIGNA 39.39-2381 -37.7 Trenwick 3.00 -1.52 -33.6 SierraHS 13.38 -6.22 -31.7 Terex 11.33 -5.07 -30.9 TXUtupf 2.30 -.85 -27.0 DIARY Advanced 2,014 Declined 1.406 New Highs 66 Nev/Lows 212 Total issues 3,513 Unchanged 93 Volume 9.344,918,940 • •:• •••;*: **£ ' 1 AMEX II NASDAQ II How To READ THE MARKET IN REVIEW II STOCKS OF LOCAL INTEREST . MOST ACTIVE ($1 OR itwit) ' MOST ACTIVE ($1 M BORE) Name .Vol (00) Last Wkly Name Vol (00) Last Wkly Nasd100Tr4227459 24.62 +.81 Cisco 4953402 11.78 +1.27 SPDR 2383812 90.20 +1.56 Intel 4092387 16.59 +2.13 DJIADiam 612956 84.63 +1.53 SunMicro 3074408 2.88 +.14 SemiHTr 476201 23.68 +1.73 Oracle 2444945 10.26 +.77 SPFncI 102044 22.80 +.32 Microsft 2401192 52.68 -.47 f GAINERS ($2 OR UORE) GAINERS (52 DSUOKE) Name Last Chg %Wkly Name Last Chg %Wkly BenlPwtB 2.00 +.65 +48.1 SchrHI 8.37 +4.62 +123.3 TltanPhm 2.47 +.68 +38.0 SietraWr 3.77 +1.70 +82.1 IRIS 2.79 +.64 +29.8 AMXCp 2.99 +1.22 +68.9 InvCapHId 2.40 +.55 +29.7 Quadrmd 2.69 +1.08 +67.1 Heartind 6.45 +1.29 +25.0 CrwnMed 2.99 +1.10 +582 , LOSERS (S2ofl MORE) LOSERS ($2 ORMOHE) Name Last Chg %Wkly Name Last Chg %Wkly HiShearT 2.06 -.45 -17.9 Practwks 5.20 -8.18 -61.1 PlanCADrs 3.35 -.65 -16.3 VilalWks 3.04 -4.65 -60.5 VistaGgts 2.92 -.48 -14.1 MetroOne 4.80 -4.74 -49.7 MercAir 2.70 -.35 -11.5 Endocre 4.85 -3.96 -44.9 GSESy 2.04 .26 -11.3 FPIC Ins 3.80 2.96 -43.8 DIARY DIARY Advanced 495 Advanced 2,315 Declined 413 Declined 1,405 New Highs 21 New Highs 109 New Lows 61 New Lows 214 Tola! issues 970 Total issues 3,854 Unchanged 62 Unchanged 134 Volume 1,030.692,890 Volume 8.288.313,200 Here are the 1,715 fnosl active slocks on the active on the Nasdaq National Market and 1 to r Mutual funds lists the 2,050 largest, New York Stock Exchange, ttie-1,670'most nost active on the Amencan Stock Exchange. , > 52 wk Hi/to:' Hign and tow price over the last 5£ weeks. ' Name: Stocks are listed alphabetically by the company's full name (nol its abbreviation). Company names made up o( initials appear at the beginning of each letter's list. Div: Current annual dividend rate paid on stock. PE: Price to earnings ratio. • PPE: Projected price to earnings ratio based on analysts' forcasts of earnings for next 12 months.. ' . Last: Price stock was trading at when exchange ctosed for the week. Chg: Loss or gain for last day of week. No change indicated by unc. YTD % Chg: Loss or gain for the year. No change indicated by unc. Stock Footnotes: cc - PE greater than 99.. dd — Loss in test 12 rnos. d - New 52-wk tow durijig trading day. 9 Dividend in Canadian S. Stock price !n U S.S n - New Issue in past 52 y/eeks. q — Closed-end mutual fewxfc no PE cat- Wkly YTD Wkly YTD Yame Div PE Last Chg %Chg Name Div PE Last Chg %Ch£ MlgEngy 1.72 3 6.05 +1.15 -83.3 F Unsoft 5.31 +.06 -63.6 BlackBx ... 15 43.15 +1.68 -18.4 F 3onTon ... 7 3.83 -.37 +41.9 Buckeye 2.50 14 36.98 +.67 -1.3 Saigon .12 36 4.97 -.27 -40.5 F DrwnAm .85 ... 8.95 +.15 +14.7 DOE 1.00 ... 15.80 +.55 -16.5 c -MCCpS ... 67 31.51 +1.27 +1.0 " FstCwlth .60 14 11.55 -.44 +.3 Heinz 1.62 14 32.60 +.32 -20.7 I Marathon .92 ... 20.54 -1.72 -31.5 MeltonFnc .52 10 28.88 +1.93 -23.2 . MineSaf .68 13 35.35 -.35 -12.0 NiSource 1.16 11 16.40 +1.15 -28.9 PNC 1.92 28 40.30 +2.40 -23.3 \ PG 1.72 ... 49.01 -.72 -5.2 >ennTrty 3.25 -.15 -48.8 texStrs ... 6 10.48 +.15 -43.9 «TBcp .96 15 27.08 +.43 +11.5 JSSteel .20 ... 12.40 -.43 -31.5 telNatGas ... 13 6.25 -.15 -5.3 /erizonCm 1.54 ... 36.57 +1.60- -22.9 oifaied s - Spirt or stock dividend ol 25 percent Of mom in last 52 weeks. DrvKtenii begins with date ot split or stocK 1 1 ^^^^^^^^^^^^^^^^^^^^^^^^MFNWI^^^^^^^^^^^^^^^^^^^^^^^^^t rates ate amua! disbursement based on last declaration, p pnce rt - Rights, un - Unite, wtf - When distributed, wi - Wtthou! warrants. Dividend Footnotes: a - Also extra or ex c - Liquidating dividend, e - Declared or paid in preceding Declared or paid after stock dividend or spSt j - Paid Ihfe meeting k - Declared or paid this year, accumulative issue declaration p~ Initial dividend, annual rata unknown, r— De - Paid in stock in last )2 mos, estimated cash.value on e* y - Ex-dividend and sales in full, z - Sates in full, vj - tn b Bankruptcy Act, or securities assumed by such companies. Source: The f — PfpfBrred- pp - Hc4def owes instalbnent(5) ot puichase When Issued, wt -.Warrants, ww - With watrants. xw - fas. b — Annual, rate plus .stock dividend. 12 mos, f - Annual rate, incxeasec! on last declaration. 1/ear, (SvMond omitted, ttelerrect or no action taken at las! wim dividends in arrears, in - Annual rale, reduced on last dared or paid in preceding 1 2. months plus stock dividend -divideria' of distribution date, x — Ex-dividend or ex-rights. >ankfuptrjy or receivership or being reorganized under the Associated Press. Sates figures are unofficial. 52-Week Wkly Wkly YTD 1 Year High Low Name Last Net Chg %Chg %Chg %Chg 10,672.89 7,197.49 Dow Jones Industrials 8,443.99 +121.59 +1.46 -15.74 -11.54 3,050.40 2,008.31 Dow Jones Transportation 2,313.31 +34.22 +1.50 -12.37 +2.92 313.25 162.52 Dow Jones Utilities 190.30 +14.95 +8.53 -35.26 -35.87 610.95 416.85 NYSEComposite 479.15 +5.21 +1.10 -18.76 -15.43 965.68 757.68 812.01 +1.36 +.17 ^1.20 -3.01 2,098.88 1,108.49 Nasdaq Composite 1,331.13 +43.27 +3.36 -31.75 -24.75 1,176.97 768.63 S&P500 897.65 +13.26 +1.50 -21.81 -18.74 523.79 324.90 Russell 2000 372.64 +927 +2.55 -23.72 -15.05 NEW YORK STOCK EXCHANGE 5'2 Wk VTD% HI Low Name Div PE PPE Last chg chg ABC 14.00 292 AAH .07] dd 80 3.98 -.05 -55,8 19.6112.63 ASMS .36 22 IS 14.39 +.09 -82 20.44 W10 ABNAmro .85e 13.86 -.84 -14.9 25.0824.45 ABNpfA 1.68 25.65 -.07 +1.9 25.6524.01 ASNpfB 1.78 25.29 -01 t1.8 44.9322.01 ACE Ltd .68 (id 8 34.11 -.64 -15.0 -9.00 7J25 ACMInco .99 q ... 7.98 +.11 +9.3 "4.90 3,60 ACM Ml .51 q ... 4.03 +.02 -65 '37.49 5.B5 AESpfC 3.38 7.09 +.19-79.5 33.452310 AFLAC 24 22 18 31.69 -.43 +29.0 26.2010.26 AGCO ... 66 16 23.98 -1.52 +52.0 24.341755 AGLRes 1.08 15 13 2380 +.79 +3.4 14.85 6.45 AKSeel ... dd 8 7.00 -.55 -38.5 31102308 AMBPt 164 21 15 27.09 -.11 +4.2 26.9818.84 AMURs 192 13 ... 20.81 +.16 -17.5 37.4013.90 AMNHItn ... 63 16 20.96 +5.39 -23.5 -29.20 3.0! AMR ... dd ... 5.24 +.94 -76.5 3921 870 AOLTW ... dd 17 14.70 (2.13 -54.2 404417.83 ASA Lid ,60a q ... 29.20 +.85 +46.0 19.25 8.20 AT&T .15 dd 49 13.34 +.69 -26.5 26.2016.50 ATTN28 2.06 25.20 -.05 -1.5 16 OS 315 ATTWrls .. dd ... 6.79 +1.76 -52.7 13.20 4.45 AUOptn 5.90 +.17 -51.7 25.40 7.31 AVXCp .15 dd 43 9.92 +.80 -57.9 25.23 9.05 AXA .51e 13.96 +.03 -33.6 25.7024.60 AbbeyNpfC 1.84 25.31 +.06 +0.7 ' M.OO 29.80 AblLab .94 24 19 43.08 -.92 -22.7 33.8514.97 AbefFitc ... 11 10 19.55 +.47 -26.3 "9.63 5.9? Abiffig .40 6.62 -.36 -9.6 30.5011.30 Accenture ... 31 17 17.62 +.67 -34.5 51 99 17 '5 ActPwf 03p 8 7 20.94 +.94 -31.6 46.1524.50 Actuanl ... 87 13 37.52 +1.34 +11.7 19 nO 10.70 Amity n 60 ... 10 12.74 +.49 +5.3 -16.14 9.B6 AdamsEx 1.65e q ... 11.34 +.14 -20.3 "36.^8 1.99 Adminstf ... 81 18 5.70 +.41 -79.2 ~ 62. 19 39.70 AdvAuton 17 53.96 +.56 +3.5 •27.COn.70 MMkSv .04 16 13 17.65 +2.55 -3.3 ; 1255 7.70 AdvMOpIn 14 9.20 -.27 -24.3 2060 3.IO AMD ... dd ... 6.09 +1.69 -61.6 566 2.19 AdvSemi 19 287 -.08 -34.6 46,5825.78 Advolnc ... 15 13 31.00 +.13 -27.9 23.15 3.05 Aegon .77e 10 ... 12.60 -37 -52.9 £950 5.25 Aempslln !4 11.82 +2.15 -57.4 51 9! 27.10 Aelna .04 dd 15 41.45 +2.50 +25.6 57.0532.70 AffCrnpSs ... 26 21 49.DO +5.33 -7.7 ' 74.50 38.75 AflMgis ... 21 11 51.55 +1.92 -26.9 38.0010.50 Aga«tt ... dd ... 1294 +.84 -54,6 17.98 8.60 Agnicog .02 12.94 -.22 +31.1 1110 8.01 Agriumg .11 10.70 +.86 +0.9 29.7210.01 Abdd ,69e 21 ... 12.16 -1.84 -58.6 1505)0.30 AimSREn .10p q ... 11.90 -.14 -20.7 53.5237.05 AirPrcd ,84 19 16 43.86 -.97 -6.5 •23.34 9.85 Airborne .16 61 21 12.78 +.52 -13.6 .'20.7411.75 Airgas ... 20 14 15.15 +.94 +0.2 745 £34 AirTran dd 10 3.97 +.80 -39.6 "33.90 13.66 AlskAir ... dd 60 22.05 +5.01 -24.2 30.6516.90 Wimyta .20 21 10 20.24 +\33 -6.7 330019.68 Albemar .561 17 15 27.75 +.54 +156 57.9140.15 Alberto .36 22 20 51.44 -1.26 -+I5.0 51.9534.46 AloCulA .36 21 ... 4820 -1.30 +233 3^592272 Albertsn .76 17 11 26.32 +.76 -16.4 '41.5723.15 AJcan .60 dd 11 28.84 +.51 -19.7 20.18 203 Alcalel .146 3.91 unc -76.4 •40:017.62 Alcoa .60 39 15 2327 +.45 -34.5 40552675 Ateonn . ... 23 39.40 +.87 +15.9 435037.49 AlexREE 200 25 18 41.48 +.23 +2.1 4366 2.95 AtlgEngy 1.72 3 3 6.05 +1.15 -83.3 1S.10 6.07 AllegTch .80 dd ... 7.29 -.11 -565 991 3.26 AllenTel ... dd 21 5.58 +.58 -34.4 79.CO 49.05 Allergan .36 66 25 55.27 -7.42 -26.4 31.1018.50 Allete 1.10 12 10 21.36 +1.36 -152 54322320 AlliCap 251e 14 14 29.95 unc -38,0 262013.73 AllrDala ... cc 24 1699 -.81 -11.3 10.60 8.00 AWrM2 .99 q ... 9.01 +.13 -6.8 316016.35 AllianlEgy 2.00 5 8 16.42 -1.38 -45.9 76934707 AllantTs 24 17 59.65 +2.73 +15.9 2562 7.35 WBanz .14e 10.15 -.41 -57.0 29.00 1690 AlttedCap 2.24 10 9 21.55 -.32 -17.1 M.75 17.33 Aldlrish 84e ... ... 2629 +.99 +13.8 1495 554 AldWaste 22 6 6.52 +.72 -53.6 50.80 7.04 AllimFn 25 dd 3 8.20 -.17 -81.6 41.953058 AHstate .84 ' 22 13 40.45 +.01 +20,0 65153533 Alilet 1.401 17 14 46.65 +1.92 -244 51.983950 Alltel un 387 4825 +135 -3.0 28.95 6,50 Alpha/ma .18 dd 8 8,50 +.75 -67.9 1575 305 Alslom 57e 3.% -87 -65.1 22D01070 Am8ev 33e ... 13 13.63 +2.17 -32.6 712547.02 AmbacF .401 14 13 6430 +1.09 +11.1 7.50 4.55 AMCOL .121 12 11 510 +08 -292 3925 5.85 Amdocs ... 64 9 700 unc -79.4 39982569 AmerUs 40 17 8 29.56 -68 -17.5 64.7053.75 AmHes 1 20 23 9 52.14 -12,91 -166 452534.7? Ajneren 2.54 13 13 40.39 -.41 -4.5 279523.90 Ameren un 2.44 .. 26.22 -.30 +0.7 20 AS 11 54 AMouilL 09e ..13 1375 +22 -2S.4 36 G7 14 85 AmAxlc . 8 7 23.35 +.75 +9.2 48801510 AEP 240 11 9 2465 (6.63 -43.4 512624.50 AEPun 462 ... 35.67 (627 -28.1 44 91 26 55 AmExp 32 23 K 33,13 -.67 -7.0 303017.90 AFnclGp 50 87 9 24.35 +.20 -08 238011 93 AGrecl .. 58 9 1515 -.15 »9.9 64954761 AmlruGp 19 29 17 654! +1.70 -17.6 52,5632.45 AIPC . 21 15 39,20 +.44 -6,7 24,09 8.11 AMeoStc . 11 8 14.00 +.11 +12.4 79005580 AmSM 16 12 6837 +62 ifl2 45.074035 AmWIr 98 26 30 4449 -.16 +66 46.93 5.90 Amencdt 2 S 7.49 +64 -763 82.85 53.S5 AmHisBrg TO 27 19 7421 +351 +168 40.7126.09 A.Tie'ek 24 15 13 3363 +2.48 (55 52.9527.47 Ajr.atecl .. 21 17 36.15 i 45 -248 23.0616.98 Arni>oi;!(i 921 12 11 2011 -.45 +64 3180 762 Amvesco 38e . .. 12.13 +103 -582 61753677 Anadk ' 30 72 13 4336 -391 -237 48841774 AnatogDev 39 30 26.96 +121 -39.3 2350341 Acetic .32 <M 18 22.54 ,49(1079 34661538 Anglcc'd 1 15e 23.90 +40 »323 55004040 Anlieusc ?8f 25 22 5304 -1.01 «173 31.501380 Anuter . 25 18 23.70 +160 -!83 33191445 AnnTayls . 26 14 24.74 -126 t60 215013.10 Araialy 2.72 6 7 1725 +.40 +78 3421 360 AnnuityLf .20 del 4 474 -36 -81.1 293516,90 AnMnn 29 2364 +134 +428 75504035 Anrnemn .. 15 6909 -146 *396 91,935225 Anlhemun 300 8477 -2.23 »32.5 1325 9.40 AfflhCap 140 7 7 1117 t 14 +16 41251330 AcnCft-p 90 23 10 2140 +.36 -398 606439.30 Apache 40b 17 14 5384 -356 +79 51.463390 Aplinv 328 35 20 3539 -1 10 -226 265216.70 ApogenlT 17 13 18.28 +120 -291 12.45 4.10 Applies ... fid 10 6(# +.75 -334 40421300 AppiBo 17 i7 2 191! -29 -513 21.251470 Acldlndl ^8 23 17 16.60 -1.15 -110 28501380 Apna .. 15 12 2525 +1,39 tl.O 38742484 Aparcp 24 17 i 2795 +160 -202 3150 204 Aquila 70m dd 5 384 +3-1 -847 33.7B 290 AquilapfW 244 . '515 +15 -81.1 22.881392 Aracmz 79e 1673 +128 -80 28301839 Araniarkn 16 22.36 +£7 -16.9 37.992620 Aititron .. 26 22 3412 +1.00 -01 25681570 ArcnCtl 60 dd 22 1810 +67 -22.0 25.2514,30 ArdlCoal 23 cc 17 17.91 +164 -21.1 15801000 ArchDan 241 18 17 1342 +.42 -65 29.192131 AlchsmSm 170 16 19 2254 +44 -128 29.5620.73 ArtenRII 202 17 23 2190 -35 -174 41.5016.50 Argosy . 7 7 1902 +62 -41.5 29.5512.00 ArmorH . 23 15 1564 +52 -12.1 32.97 860 ArronEI ... dd 29 1370 »2.02 -54.2 32.5014.40 ArvMenl .40 18 6 1609 -.11 -16.1 22.45 7.55 AsburyAn . ... 5 7.98 -1.17 -525 650 315 Ashanti 531 +.12 .24.9 46.982360 Ashlard 1.10 14 6 2648 -23 -42.5 1080 518 AsdEslal 1.00 J9 ... 586 -.10 -362 351721.60 AstcnaFs 80 10 9 2652 +.52 +02 52042800 AstraZen .78e 3751 +.16 -19.5 245517.56 ATMOS LIB 15 14 2169 +.34 +2.1 50322585 AtwdOcn ... 15 16 30.40 -1.05 -128 16.73 9.05 AutoNa'n ... 11 8 10.42 -.07 -155 25.9015.67 Ainoiv .44 12 10 1927 -.06 -5.1 60.3731.15 AuloOala .46 24 23 4333 +2.83 -264 89,3454.25 AutoZone ... 21 18 85.95 +.16 +19,7 52.6536.38 AvakxiBay 280 13 23 37.93 -.22 -198 77534800 Avents .5le 5908 -1.14 -168 69.7046.15 AvayD 1-441 25 21 64.% +338 +14.9 14,80 4.52 AviaH ... dd 10 9.75 +.50 +29.1 1660 914 Avista .48 dd 10 1070 +1.09 -193 2924 5.55 Avnet .07j dd 23 8.84 .264 -653 57104349 Avon 80 26 19 48.01 -1.78 +32 259011.00 Aztar ... 8 8 12.92 +.67 -29.4 46,853184 BASF 1.14e ... 9 3580 -1.59 -56 39.47.31.03 B8£TCp 1.16 14 12 3643 ..62 +0.9 9.75 1.20 B8VABFm 2.70 t.11 -59.0 24.281459 BCEgS 120 17.81 +80 -21.9 28.942525 BCHprS 2.36 27.00 -.30 -1.6 12.19 823 BMP at 26r 10.45 -.37 +37 36.201302 aSYSs ... 19 16 17.44 -.51 -455 39.4921.51 BJSvc ... 20 21 2888 -2.42 -110 53301445 BJsWtiS ... 17 9 19.46 -.19 -159 22.291085 BMCStl ... del 38 1485 ..38 -93 539837.50 BPPLC l.47e 40.12 -2.23 -137 15.0310.70 BPPra 1.51e 8 ... 12.99 -.33 -126 342526.40 BRE 195 16 16 28.47 +.44 -80 42.4024.00 BTGtp .32e 2915 +95 -207 52 Wk YTD% Hi Low Name Div PE PPE Last chg chg 39,9522.60 BakiHu .46 33 23 28.50 +.31 -21.9 252417.30 Bakior .52 30 24 18.81 -.29 -10,0 54.4930.13 Balls .36 21 16 49.41 -1.52 +39.8 24.10 5.70 BaltyTctF ... 33 6.% +.81 -67.7 13.50 6.92 BcBiiVAig .36e 9.26 +.25 -25.6 33.69 967 BcoBradn 1.856 12.95 +2.05 -496 43.9714.25 Bcoltaun .83e 20.16 +4.1! -48.7 34.60 2.00 BcLaln 2.51 +.01 -91.1 9.54 4.70 BcoSnCH .27e 6.17 +.30 -25.7 23.0215.79 BcSaiChi!e1.87e 1703 -.22 -23.5 22.21 14.25 BcpSoulh .64f 13 12 19.00 -.40 +14.5 39.9825.71 Bandag 1.26 cc 20 37.08 +3.88 +6.7 42.8831.60 BankOne .84 16 13 39.74 +.86 +1.8 26.0925.10 BkAmplX 1.75 25.65 -.20 +1.7 77.0953.95 BkolAm 2.40 13 11 69.82 +.50 +10.9 26,2024.15 BKAmpfV 1.75 25.86 -.04 +3.3 30.0020.20 BkHawaS .72 19 15 29.70 +.24 +14.7 25.981950 BkMontg 1.20 25.66 +.88 +12.9 46.5020.85 BkNY .76 15 14 27.22 +.20 -33.3 13.01 7.00 BKA4A .121 10 8 8.6? -.40 -56 39.1027.61 Banta .64 14 13 35.04 -.04 +18.7 38.0021.37 Barclays l.14e 2820 -.45 -16.2 64.9544.10 Ban) .881 19 15 56.09 (.68 -130 38,8018.01 SamNbl ... 24 11 22,24 +.53 -24.9 88.7549.40 Bantab ... 13 15 61.07 -.38 -23.0 23.4913.46 BanickG 22 dd ... 15.16 +.83 -50 44.8027.16 BauschL .52 54 16 31.27 -.21 -170 59.9024.58 Bailer .58e 25 12 27.20 -.64 -49.3 7.75 5.25 BayView .40 82 19 5.72 +.04 -22.0 360016.77 BayaAGn .79* 1830 -2.75 -44.8 67.5550.50 BearSI .681 10 12 63.68 +1.02 +8.6 21.49 5.03 BearingPt ... dd 11 6.87 +.12 -585 95.0541.00 BeaziHm ... 7 6 66.88 +2.48 -86 53.0025.20 BeckCoul .361 12 11 28.77 +1.64 -35.1 38.6024.70 BeclDck .391 17 15" 30.50 +.30 -80 27.5019.95 BedfrdP 2,001 10 ... 25.40 +.85 +129 25751090 BeUen .20 22 17 14.30 +1.10 -39.3 40.9018.32 BellSoulH .80 16 12 25.60 +.79 -32.9 24.5216.95 Beto .30 33 21 24.30 t.74 +29,6 58.2439.40 Bern's 1.04 16 17 5341 +3.27 +8.6 33.3914.49 BenchD ... 24 15 22.39 +2.74 +18.1 40.8029.90 BedOeys .361 dd 8 34.35 +.30 ' -4.1 53.7516.99 BCSIBuys ... 13 12 22.78 +1.90 -54.1 9 50 1 60 Beverty ... dd 6 2.09 +.13 -75.7 19.90 727 BigLols ... dd 21 17.16 +1.54 +650 571819.90 Bkral 31.27 +1.32 -44.4 50.5031.50 BlackO .48 27 13 46.99 +2.60 +24.5 36901835 BIkHCp 1.16 14 10 25.58 +2.52 -24.4 15.1212.50 HkCwBdn 1.20 q ... 13.90 -.05 -73 47.6035.15 Btsckrck ... 18 16 35.50 -2.90 -149 838 7 12 SkIT .61 q ... 7.9I +.18 +7.3 9.64 9.04 BlklOT .40 q ... 9.43 +.01 +1.8 15.0012.50 BlkMulT .94 q ... 1338 unc -1.8 11001023 BlkMTar -58a r| ... 10.62 -.02 +2.1 535032.35 BiockHR .721 18 14 4389 -.62 -18 30.2517.25 Bockbsu .08 dd 15 22.80 -1.50 -95 7.84 420 BlueChp 44e q ... 500 +.25 -33.9 32.801895 Blyth .221 19 13 28.30 m +21.7 51.072853 Boeing .68 ... 13 30.32 +132 -21.8 38.81 1961 BoiseC .60 dd 26 24.78 +.55 -27.1 525 2.10 Bombay ... 37 12 2.94 +.16 +28.9 24.491464 Bordeis ... 13 11 17.63 -.64 -11.1 68.953838 BorgWam .60 dd 8 46.65 +.45 -10.7 16.1611.20 BoslBetir ... 79 24 15.70 +.06 -fl.5 41.553^95 BostPrap 2.44 15 13 36,69 +.30 -2.9 39.2620.48 BostSci ... 93 32 38.10 +2.00 +580 556031.00 Bowati 80 dd ... 3780 +1.26 -20.8 1621 8,66 Bowne .22 cc 19 10,38 +.18 -18.9 19.14 401 BoytlGm ... 25 11 13.50 -198+107.7 40.7026.70 ftadyCp .801 28 21 33.70 +.71 -7.9 263018.15 Brandy* 1.76 20 ... 19.85 -.34 -5.6 45.3020.85 BiasfTel .B3e 26,90 +3,55 -35.1 483930.75 BrigSlial 1.28 14 12 38.24 +29 -10.4 36.002380 Bnnker ... 18 15 2920 +.48 -1.9 59.9519.49 BlMySq 1.12 13 15 24.15 +.26 -52.4 36.7614,50 BiilAir 2020 +1.01 -29.6 21101557 BrtfldPg 40 13 ... 18.05 -17 +4.9 37.0023.70 BnvnBms .231 28 22 32.16 -.29 +17.8 80.5458.69 BmnFB 1.32 23 ... 7500 +1.48 +198 28 10 10.74 BiwnSnc? .40 dd .. 16.84 +1 04 +16,0 30,0117.60 Bmnswick 50 23 13 2088 -.28 -40 1305 510 BuckTch ... dd 20 670 +110 -41.7 32.00 17.75 Buenavnt .I9e 20.91 +.33 +09 26.121680 BungeU .401 11 10 25.60 *l.70 +100 23.5014.40 BurlCoa ... 13 ... 20.25 +.44 +205 31752318 BurlNSF .48 13 12 2589 -.19 -93 453432.00 BflHsc .55 38 23 40.25 unc +7,2 24.6512.50 CSDTch .06 28 17 15.70 t.85 -313 680 205 CAEIncgn 12 333 +.51 -506 1935 9.80 CANTV 4 77e 1195 +.05 -1.5 40,9428,40 CBLAsc 2.22 IS 13 3650 -.20 +159 32551570 CDI ... dd 20 27.55 -.18 +450 49952390 CECEnl ... II 10 27.10 -.01 -37.5 8.12 320 CGI 5 4.54 +.29 -39.9 52.3939.77 CHEngy 2,16 14 ... 50.35 +302 +15,8 1110057.12 CIGNA 132 6 5 39.39 -2381 -57.5 399 2.02 C1GNAH 30 q .. 219 +.05 -318 24.0513.80 CITGpn 5 17.60 -60 -200 1285 301 CKERs! ... dd 6 3.74 +.35 -58.7 2490 974 CLECO .90 8 7 12.67 +1.21 -123 2480 545 CMSEng .72m dd 5 7.65 +.26 -682 309921.45 CNAFn ... dd 10 27.30 -.56 -64 38282160 CNFInc .40 dd 15 32.75 +153 -2.4 53253645 CNFTrpt 250 .. 4900 +2.50 .8.9 648 2.75 CNHGIbf .I0e .. 36 320 +10 -47.5 30.661735 CNOOC .67e 11 2509 -110 +30.0 17.50 721 CSKAlo . 37 13 12.49 +.18 t25.5 41402509 CSX .10 17 11 27.40 +20 -218 1956 365 CIS 12 dd 24 600 +149 -62.3 35.7022.89 CVSCp 23 34 15 2789 +.19 -58 1720 527 Cab&Wr!s 79e ... . 661 +.37 -554 1527 440 CablDsgn . 69 IS 554 +12 -595 4850 467 CabtvsrcNY ... dd ... 1025 »1.47 -784 4?.24 19.45 Cabot 52 15 11 22.90 +1,59 -359 26051775 CaboOG .16 dd 26 2130 --79 -11.4 77.1627.43 CACts ... 33 27 39.91 «2.00 t .1 31.912355 CadftyS 74e .. 26.49 +64 +30 24.94 8,65 Cadence cc 13 11.15 t,8S -49,1 15.451300 CalamsCvm.lS q ... 14.00 -.30 -67 969 450 Caigon .12 36 14 4.97 -27 -405 2068 942 CaiiGotl 28 11 13 11.99 +.45 -374 2885 155 GJipine ... 2 2 2.08 +.09 -87,6 44612400 Cambrex .12 33 13 2780 +.15 -362 41662695 CamdnP 2.5J 22 29 3130 ».42 -14.7 31442100 CampSp .63 18 15 22.63 -39 -238 36852134 CIBCg 1.64 2649 .34 -229 53753596 CdnRyg .86 41.45 -207 -14.1 34862280 CdnNResg 50 .2660 -2.68 +9.0 24991580 CPRivyg .51 .. 1963 -1.22 +0,7 410028,70 Canon nc .2Ie 30 34.75 +65 -09 1990 950 Cartels ... 15 11.45 +73 -100 66502405 CapOfie .11 8 7 3031 t 14 -43.8 51372408 CapOfiep1C3.12 29.04 -.16 -43,1 29501380 Capslilrs 5 90e 4 2067 +.42 -120 76604660 CardnMl .10 27 21 7036 +375 »88 21951150 Ca>e™R« .. 18 14 1891 +243 +159 47232965 Caflisie 861 17 14 3552 -.92 -39 34001290 CaiMax IS 16 17.10 +155 -248 34642040 Carmal 42 17 14 27.33 (2.75 -2.7 34051735 CarcMan 45p 5 2089 +107 -282 30551025 CaqiTccJi 132 dd 15 11,01 -22 -586 33302194 CanAmH 2.00 «1 19 2380 -35 -209 1033 650 CashAm 05 dd 11 930 (1.07 (94 39701715 CalalWH .. 18 17 2000 +.44 -t24 21,351635 Calelus .. 15 8 17.44 +26 -52 59993375 Calerpilt 1 40 22 17 41.45 +.46 -207 255214.40 Celanesc . . 10 18.13 t.35 -64 3093 694 Cele;aGn dd . 8.40 (.10 -685 48.40 989 Cetelcg 14.12 +209 -650 33001927 Ceme* i.07e 20.95 -.26 -152 1639 480 Cemg 88r 6.45 (.95 -545 2015 8.90 Cendanl 16 8 12.18 +68 -37.9 2534 3,65 C^dWPal 64 2 5 618 +.45 -730 59414600 CenlrpPr 2.31 51 18 5364 -.30 +7.7 45252900 CenuCn .20 11 8 31.81 -349 -07 63093510 Cenle« .16 7 5 4649 +1.04 -18,6 27.0014.57 CwlPtkg .06 22 19 23.75 (2.30 +209 357921.13 Cntr^Te 21 14 13 2828' +2.58 -138 26652044 Ctr/TeJun 1.72 24.75 .1.45 +08 23.0511.40 Genital ... 23 15 13.15 +.18 -29,9 44.4916,70 Cenegy ... 18 15 22.70 -.17 -33.7 1375 203 CT.mpE ... dd ... 2.50 +.21 -79.7 1720 330 ChAulcR . dd ... 4.90 +.35 -69.5 41.352741 ChRvLab ... 55 25 40.00 (.23 (19.5 34.7723,69 ChartOneF 880 13 11 30.15 -X (166 31.7522.25 CtialeauC 218 35 9 22.70 -.19 -24.1 19.15 8.55 CheOjxit 01 38 10 985 -135 -265 350321.95 ChelseaPs 194 22 20 32.20 +.30 (31.2 30.1019.90 ChemFst .40 31 42 23.55 -.10 .191 308012.62 Chspk 88 13 15 1445 +62 -480 8.55 4.50 ChesEng .03e 12 19 6.76 -20 +2.3 64.204503 ChesEnpf 337 5500 unc -98 91,6065.64 CnevmTen 280 cc 14 7323 -1.67 -183 2100 757 Cteoss ... 32 24 20.41 +62 .542 1595 7.76 OteTel Ole . 830 ..14 -383 19.181118 CtinaMble 1340 +.25 -233 12.18 532 ClanaUni 14 695 ..60 -378 18851310 Oquitan 6 1436 ..59 -42 34.182318 Cnitlendn 80 15 14 2815 ..05 .20 27.001630 ChoiceH . . 49 13 2075 (335 -63 48152957 Chr/icePIS 32 25 3810 (328 +02 44802060 ChnsBnks 20 15 2900 (1.14 -153 786452.10 Cnut* 140 51 11 5709 -68 -173 52 Wk TVD% Hi Low Name Div FE PPE Last chg chg 36.5024.35 CnuriM .30 26 20 34.54 -.87 *29.7 11.70 4.4S CiBEP. ... J5 16 5.54 +.49 ^11.4 17.S5 13.23 Cmaiexn 13 15.37 +.61 -4.5 37.1925.40 CINergy 180 14 11 31.27 +1.24 -6.5 20.69 844 CircCitys .07b 11 14 10.39 +.55 -40.0 52.2024.40 Ciligip .72b 12 11 35.70 +.72 -24.2 26.0520.SO CitgppW 1.78 25.75 +.10 +1.2 25.51 19,00 CifcppE 1.74 25.13 -.31 +0.4 11.53 2.51 CiEteim ... dd ... 7.71 +.63 -27.7 24.40 9.50 CitzCmun 1.69 17.79 +1.15 -23.6 56.4240.23 CityNC .78 13 12 45.13 -.37 -3.7 25.6511.80 ClakesStr .16 28 16 24.90 +.13 +64.9 34.0024.15 Clarcot ,49t 18 16 31.50 +.28 +16.0 19.60 9.23 CiaylnH .06 13 11 12.03 +.33 -29.6 54.9020.00 CleaiChan ... dd 32 39.00 +.43 -23.4 32.2515.04 CIvCS ... dd 10 !9.90 +.30 +8.7 47.9531.92 Ctorox .88f 29 18 39.95 -2.35 +1.0 33.0913.35 Coachs ... 30 24 31.87 +2.71 +63.5 23.50 4.60 CoaaltCp . ... 36 18 16.87 +.41 +164.4 57.9143.50 CocaCI .60 36 25 46.97 +.58 -O.4 24.5015.94 CocaCE .16 29 21 24.18 +.31 +27.7 29.8917.65 CCFansa .42e 20.07 +.61 line 17.0512.65 CohSlAdl 1.32 q ... 14.05 -.23 ^».4 15,0913.00 CotlStPIRn 1.32 q ... 13.62 -.63 -9.2 16.0011.80 CohSlQIRnl.26 q ... 13.28 +.27 -11.5 59.6544.05 ColgPal .72 27 23 55.77 -.73 -3.4 28.38 200 CollAikis 8 2.89 +.04 -85.0 16.1911.01 ColBgp .52 11 10 12.46 +.24 -11.6 39.2028.59 ColonPT 2.64 12 ... 34.50 +.05 +108 660935.20 Comerica 1.92 12 9 42.70 +.85 -25.5 50.4935.15 CmcBNJs .60 24 20 4567 -1.29 +16.5 42.1129.45 CmceGp 1.24 13 10 32.60 -1.42 -13.5 300319.01 CmcFd! .36 10 10 2300 +35 -2.1 248715.11 CmdMtls .32 12 ... 16.59 t.50 -5.1 16401260 CmclNL 1281 19 14 16.10 +.40 +23.8 23.65 6.12 ComScop ... dc! 34 8.50 +1.10 -60.0 305520.29 CratyHil ... 31 23 27.31 t.69 +7.1 25.5010.90 CBD-Pao .87e 14.57 +2.55 -33.8 30.4021.65 CVRDfl 25.98 +2.71 -3.8 299019.95 CVRDpI .97e 24.80 (2.45 +5.0 3874 7.47 CompAs .07 dd 59 14.87 +2.47 -56.9 53.4724.30 CompSti ... !4 11 31.15 +1.31 -36.4 9.47 5.50 ComsftRs ... (W 17 7.81 -.27 +11,6 27.6520.90 ConAgra .991 16 15 24.42 -.58 +2.7 4.45 1.51 ConeMI ... 38 6 2.63 +.24 +46.1 64.1044.03 ConocPhll 1.44 58 11 4748 -1.43 -21.2 28.45 9.80 ' ConsotEgy 56m 53 10 13.27 +.82 -46.6 45.4032.65 ConEd 222 14 14 43.65 +1.75 +8.6 320018.05 ConstellAs ... 14 11 25.50 +1.23 +19.0 323819.30 ConslellEn .96 19 9 24.94 +2.94 -6.1 35.25 3.59 CtlAirB ... dd ... 6.50 +1.10 -75.2 38.5012.50 Cnvrgys ... 15 12 15.70 -.47 -58.1 59.603160 CocpCam ... 23 22 43.55 -3.14 »7.9 57.9038.35 CooperCo .10 19 13 53.46 -2.39 +7.0 470127.14 Coopalnds 1.40 14 11 31.96 -01 -8.5 26.1012.25 Cooper Tire .42 9 8 13.13 +.48 -17.7 70.154413 CoasB 82 16 14 6944 +7.52 +30.0 8.47 1.77 Copel 25e 2.34 t.43 -70.2 17.65 7.90 CweLab ... dd 10 888 -.54 -36.7 37.0023.85 CornPdts .40 IB 15 2845 t.30 -19.3 11.65 651 ComaRIt 112 38 ... 7.53 +.18 -33.7 15.1610.65 CpHYVn 1.65 q ... 11.68 1.19 -22.1 9.09 5.64 CpHYIII " .8la q ... 600 -.15 -26.7 14.6910.75 CorpOIIP 881 23 1344 +.30 +13.2 21,29 13.36 CollCp 18.34 +.07 +15.3 55.00 1500 CntaCrd .461 10 B 50.73 -1.17 +238 27322005 CousPrp 148 23 27 22.43 +.5,1 -7.9 23.4912.11 Covance ... 24 21 22.33 +3.30 -1.6 33,0017.55 Coventry ... 21 14 36.02 -1.53 »80,6 42.091895 CoxCom ... dd ... 29.81 +3.20 -28.9 62.5023.75 CoiCm29 686 26.75 +1.00 -53.2 31.731660 CoxRadio ... 91 39 25.61 +1.16 +0.5 26.9917.72 Crane 40 13 12 16.52 +.22 -27.8 656 354 CtSuislncn 66 q ... 389 -.06 -20.6 45.1013.25 CiedSmss 1.36e 1739 -.67 -59.2 6.00 3.10 CrSuiHlV .78 q ... 4.05 -.02 -22.9 20151318 CresRE 1.50 dd 35 15.57 +.64 -14.0 1300 5.70 Cranplon 20 dd 11 718 +28 -20.2 10.40 665 CmnAm ,85 dd ... 895 «.15 *14.7 12.50 1.00 CronCslte ... dd ... 285 +.75 -733 12.65 .83 CwnCork ... dd 8 6.08 -05 +139.4 36.15 1.40 Cryolite ... 36 ... 4.26 <-96 -S58 40.7523.61 CullenFr .88 19 13 35.08 -.08 +13.6 17.89 212 Cup Ira: ... M 6 650 +1.00 +71.1 M291960 Cummins 1.20 3fi 15 2519 +.52 -34.6 2620 3.60 CypSem . dd .. 5.50 +1.03 -72.4 34C€ 19.20 Cylec , 15 12 24.00 tl.55 -11.1 DBF— — 11.62 765 DNPSetel 78 q ... 860 t.ll -222 27.2513.91 DPL 94 20 8 14.49 -.71 -39,8 22251090 DQF 100m (id 12 1560 *55 -16.5 29. 1713.43 DRHorlns 241 B 6 20.27 < 50 -6.3 486628.50 DRSTcch ... ?3 19 32.38 +2.88 -9.2 51152414 DSTSys ... IB 16 3198 +1.41 -35.8 47.703305 DTE 206 13 11 44.15 +2,63 +5.3 2100 347 DVIlnc ... dd 4 7.11 +1 SO -587 50882581 DaimlrC .88e . . ID 3580 -85 -14.1 2322 9.28 DanaCp 04 dd C 10.13 -.10 -27.0 75.4052.60 Danar.er 101 27 19 58.60 .86 -2.8 27882188 Dancne Xe . 2520 +58 +5.2 297719,25 Gardens 081 17 15 23.65 +.72 tO.2 1338 5.50 DaveSB ... dd 9 7.90 -2.76 +25.8 26.2116.85 DaVrta 18 13 2489 +56 «1.B 34.7612.10 DeVry ... 16 18 1440 +.06 -19.4 40552707 DeanFdss ... 12 13 3760 -122 +103 699 4.45 DebtSlral 76 i) . . 491 -02 -24.3 49983660 Deere 68 dd 20 4699 -.26 (7.6 1220 695 DeiMnte 10 9 825 +28 -31 1740 663 DelpW 28 41 7 700 -.09 -488 45122980 DelphFn 26 cc 9 3875 » 34 +164 23001690 DehPr.e 20 25 18 1849 -05 -183 3869 6.10 Del!aA:r 10 dd . 1080 +1.99 -631 24.70 6,40 De9a39 203 . .. 13,15 H74 -375 50.133302 D6!ne 148 15 13 4727 +.99 +137 11.49 584 Denbur/ 22 13 1140 « 38 +560 19.97 600 Oepl56 ... rid 6 12.40 +140 +442 7.95 3.00 OeRigo I3e 425 tl.06 -292 74003526 DeulschBk 1 20« 42.70 -208 -39.1 1830 B06 DeuTel 33e 1097 +.93 -351 236517.25 DevOv 152 21 16 2130 -.10 +11.5 55.4038.72 Diageo 161e 4614 -102 -03 53253045 DiagPdcl 24 26 22 42.59 -306 -3.1 22451380 Dial 16 2B 16 2119 * 01 +236 34,991730 DiaOtls SO 28 34 2005 -.25 -34.0 16601215 DicksSptn 1615 »1 20 +22 B 43553030 Diebold 66 24 15 35.69 +1.29 -11.7 31201265 Chords 16 11 7 1700 +60 (63 829 5,35 Oimon ,20 10 6 600 -.10 -16.7 252513.4B Disney 21 33 25 17.98 +123 -13,2 25351432 DrReddy .16e ... 13 1440 -62 -240 339919.10 Dele 60 8 10 2939 <129 +9.5 19951200 DctofG .13 21 17 14 EO +.21 -20 266010.50 DollarTh ... 13 8 1929 (2.39 »24 5 67 Co 35.40 Dorr.Res 258 14 10 4567 +449 -24.0 62703800 DmRes04 475 ... 47.95 +363 -197 54883677 DnFlesimj 437 . .. 4365 t2.92 -152 44992991 DonMson 341 17 15 3192 -297 -178 321020.23 DonlleyHR 1001 43 13 2180 -89 -266 43552354 Dover 50 dd 17 2562 -.77 -309 1490 7.41 DcverDOn 20f ... 10 900 +50 -1B.2 975 360 DovefMcl 04m 14 23 410 -.20 -38,9 36672366 DouChm 134 57 17 2675 -1 12 -208 60202950 DwJns 100 48 41 3545 -.18 -352 564230.44 DovmcyFn 36 10 9 38.90 (60 -5.7 624 320 DryHYSl .74 q .. 362 -01 -32.1 1020 870 DrySin .72 q .. 9.45 -OS -60 915 7,60 ftySM .56 q ... 786 +08 -6.4 498035,02 DuPonl 1.40 16 18 41.65 +35 -2.0 36251290 DuaneR ... 32 14 1970 «305 -35.1 26.75 885 Oxarw ...11 9 1362 -2.93 »22.7 404516.42 DukeEgy 110 12 10 1954 » 80 -50.2 258014.33 Dukeequn 200 1627 t.62 -359 285015.00 r>akecpun 206 17.10 +05 -35,1 28952140 DukeRlty 1 B2f 15 18 2399 +47 -14 43.402826 Dunflrad ... 21 15 3695 H.03 »4.7 17.78 8.00 Dyoom ... dd 20 10.01 +30 -40 1 1264 2.81 ETrade ... dd 6 4.71 -.12 -540 58.6442.12 E.ONAG 1.41e 4637 »2,97 -100 18.50 3.67 EMCCp ... dd ... 542 +1.01 -59.7 64.3536.65 EMCOR ... 14 11 51.75 +1.45 +140 B3055581 ENI 322e 67.92 -3.90 +9.6 44.153002 EOGRes .16 cc 30 36,47 -.86 -6.8 26502050 Eastgrp 1,68 26 .. 24,90 t.74 +7.9 455533,26 EaslChm 1.76 rid 13 3658 -2(/5 -63 355024.40 EKodak 1.80 22 13 3454 +226 +17.4 886859.10 Eaton 1.76 20 14 6890 t.18 -7.4 410022.46 EalnVan .321 16 16 29,25 1 69 -17.7 150912.95 EVMcjIT 1.09 q ... 1387 -.11 unc 830 6.10 EVSflrc .55 q ... 7.13 -.01 -93 490234.43 Ecdab .54 31 24 4844 »2.52 +203 1960 780 Edisor.lnt ... 1 6 10.12 t.94 -33,0 3300 16.30 EDO .12 19 18 17.98 »1.03 -320 296016.40 EdMJSci ... 32 18 2605 +1.34 -5,7 46.702650 Ed*ards .64 54 16 3372 +1.12 -23,7 5361 439 ElPasoCp 87 4 4 787 (2.12 -82.4 52,2019.55 ElPasoun 27.66 +4.41 -460 41.102050 EIPasEPl 2.701 36 28 31.30 +1.30 -159 72.451009 EDS .60 5 6 1407 ..25 -795 60.3514.35 EDSptl 380e 1/J.OO +58 -66.4 292914.60 ElkCorp 20 15 12 15,40 «.33 -446 240012.60 EBrasAero B4r 1550 +1.36 -200 W0941.74 EmsnEI 155 26 18 5008 »1 •« -123 52 WK YTD% Hi Low Name Div PE PPE Last chg chg 21991506 EmpDisI 1.28 28 11 16.60 +.97 -21.0 48.17 7.65 Erautex ... dd 23 17.88 +4.98 -54,7 38.6532.70 EnbrEHn 36.30 +.97 -1.9 47.9035.68 EnbrEPIre 3.60 34 IB 40.60 -.25 -3.5 32.3622.84 EnCanag .. 28.10 -1.65 +8.1 16.60 B.65 Endssa ,66e 9.90 +.07 -36.8 29.2521.65 Eiietgen .721 16 13 23.30 +.97 +2.6 31.9215.45 Energiza ... cc 14 29.05 -.73 +52.5 23.1315.75 EgyEasI .96 16 12 21.61 +.96 +13.8 19.0913.79 Enerplsq 3.40e q ... 1800 +.01 +15.7 33.002168 EnglCp .40 18 12 23.83 -SI -13.9 8.50 2.16 EnPron 2.67 +.02 -68.4 35.5017.20 ENSCO .10 37 21- 26.65 -2.53 +7.2 59.4532.75 Entercm ... dd 41 5228 »l.72 +4.6 46.8532.12 Entergy 1.401 20 11 43.16 +4.46 +10.4 25.6015.00 EntPlPts 1.381 34 15 18.70 +1.25 -20.5 17.25 8.55 Bltravisn ... dd ... ' 12.65 +.31 +7.5 24911109 EnzoBio 1.101 59 ... 15.39 +.04 -31.2 31.3018.95 Equfex .08 24 16 24.17 +.41 +0.1 37.5528.67 EqlResc .68 16 13 33.S4 -.36 -0.4 8.48 4.79 Eqtylnn .52 dd ... 5.10 -.12 -23.0 31.3622.78 EqOHPT 2.00 15 15 25.32 +.11 -15.8 30.9621.55 EqlyRsd 1.73 19 24 24.03 +.26 -16.3 46.00 8.91 EqScCVC 2.34 14.50 +1.20 -67.4 41152580 Esco ... 14 17 35.15 -.96 +1.9 56.0843.65 EssexPT 3.08 15 19 46.85 +.30 -5.2 38.8025.20 EsteeLrJf .20 34 20 27.10 -1.45 -155 240013.10 Estertine ... dd 11 17.98 -.23 +12.3 43.4527.15 EthanAI 24 15 13 32.51 (.90 -21.8 76.5042.59 EvfrrestRe .32 15 9 61.49 +.74 -13.0 45.403090 E«jmRes . 42 21 39.41 -3.04 +2.1 56.9937.85 Exetan 1.76 13 10 48.85 +1.61 +2.0 17.40 7.15 BrptsJeln 8 11.00 +1.20 -31.3 18.2010.90 ExISIayA ... 23 20 13.50 +.44 -17.7 44.5829.75 EraonMbl .92 23 19 35.11 -.89 -10.7 36.9521.10 FBR Asset 5.00 5 6 30.59 +.75 ' +9.4 49.7928.80 FEMSA .7te 38.00 -1.40 +10.0 42.3022.90 FMCCpS ... 67 10 31.51 tt.27 +1.0 23.8312.07 FMCTch ... dd 16 17.63 -1.55 +7.2 65.3145.00 FPLGp 2.32 22 12 58.63 +3.35 +4.0 533743.00 FPLunB 4.00 52.90 +2.15 +4.5 42 80 IS 23 FTICnslls ... 35 19 36.48 -.52 +66.9 41.4521.15 FadsetR JO 26 22 29.84 +2.84 -14.6 45,5029.15 Fai'ilscs .08 23 19 36.03 +1.99 -142 6.24 2.13 Faiidiild ... dd ... 5.39 +.13 +85.9 32.03 6.65 FarcrlldS ... dd 23 10.32 +1.32 -63.4 31.4516.60 Fairmntg .04 15 ... 24.B7 +.82 +4.1 7.10 370 FakxxiPd 16 dd 9 4.00 +.30 -40.7 37.2523.75 FaraDIr .26 25 21 31.14 +1.12 +3.9 85.145885 Fannitae 1.32 12 10 68.50 -3.39 -138 61.3537.70 FedExCp .20 22 19 54.05 +.71 +42 48.9020.55 FedAgric 12 27.44 -.06 -32.2 285020.80 FedRlty 1.94f 21 26 26.45 +.20 +15.0 27.0716.06 FedSignl .80 22 12 17.27 -.02 -22.5 44.2623.59 FedrOS ... dd 9 3284 +1.52 -19.7 36.1623.43 Fedlnvst .23 16 14 27.10 -.37 -15.0 22.0010.12 FelCw .60 dd ... 11.07 +.07 -33.8 30.5521.37 Faro .58 25 15 25.17 +.42 -2.4 17.71 fl.05 Fiat .42e 805 -.65 -49.7 32.5719.55 FiddFin .48t 6 8 29.25 -.74 +29.7 36.0024.10 FinlFetf ... 14 12 ' 28.00" -3.18 -104" 232016.14 FstAmCp .32 8 12 20.44 -.81 +9.1 280017.45 FtBcpPRs .40 14 12 25.99 -.01 +368 45.0823.75 FstDalas .08 23 19 35.44 +2.58 -9.6 36.5026.83 FsttnRT 2.72 11 ... 26.65 -2.40 -13.7 35301800 FstRepBk ... 11 13 19.54 (.43 -19.1 41.0029.76 FslTenn l.20f 13 12 37.10 +.94 +2J 39.9829.44 FtVaBks 1.09 15 14 38.11 -.14 +12.6 39.1224.85 FirstEngy 1.50 11 9 31.05 +2.60 -112 33.4322.85 RsruSti ... 24 14 28.25 -2.15 -3.3 25.8412.67 FlagslrB .241 6 7 19.55 -1.43 +45.7 38.8017.65 FteelBosI 1.40 60 10 23.27 +1.26 -36.2 13.40 £37 ReelEn ... dd 17 6.26 -.21 -44.7 27.90 260 Remng .08 22 4 6.55 +2.16 -64.6 441327.70 FlaRock 40 14 14 34.90 +1.46 -4.6 28.99 18.17 FtasFdss ... 63 19 21.45 -.92 -19.4 35.09 7.58 Ftoiwsav ... 18 7 11.90 +2.36 -55.3 46.3520.06 Fluof .64 32 10 2363 (1.76 -36.6 17.95 8.20 FoolLocki ... 13 B 10.47 +.22 -33.1 36.95 5.99 Foolstar ... 13 4 7.74 -.33 -75.3 1908 6.90 FordM .40 dd 16 8.72 +.46 ^M.5 26.7416.85 FordCpfT 2.25 23.00 (1.74 -11.2 61.8530.93 FotdCpfS 325 37.28 +1.71 -28.3 25.2515.60 FwrJCr31n 1.84 21.42 (.36 -14.2 25.4017.40 FoidCr32n 1.90 22.10 +.65 -11.5 214513.70 Fcxdingg .601 20.79 +4.29 +163 101.7564.25 ForeslLB ... 40 29 97.15 -2.32 +18.5 32.4420.69 FwestOil ... dd 26 25.50 -.69 -9.6 57.8636.60 FortuneBr 1.08! 15 15 51-16 -1.58 +29.2 298615.06 4KidsEnt ... 67 29 2880 +1.55 +438 57.5027.79 FmrSHg .11 3560 +3.39 -23.9 27.B1 16.13 FoxEnt ... 36 36 24.85 (.03 -6.3 45.39 6.84 FranceTrJ .91e ... 6 10B4 (.37 -72.9 44.482790 FranVRes 28 21 18 34.09 +.85 -3.3 71,2552.60 FredMac .88 9 11 61.55 -1.86 -5.9 2083 9.50 FMCG ... CC 9 12.25 +.15 -8.5 790 2.98 Fremonl .OBa 5 ... 4.80 +.07 -38.6 28.8211.69 FWMnt .20 10 8 25.60 +.71 (70.1 12.88 4.50 FrirxtBH ... 30 ... 9.90 -.08 (908 22.7510,68 FronuOil 20 17 9 12.66 +.57 -22.7 13.05 319 Frontline .35e 8 ... 6.39 +.18 -37.7 42.7418.40 FurfiBrds ... 11 9 22.75 +1.33 -29.0 ft H [ 35.91 1630 GATX 1.28 20 11 20.95 +1.27 -35.6 11.68 5.51 GabelliET 1.06 q ... 7.40 +.29 -31.4 32.9021.25 GablRsd 2.41 9 ... 22.30 +.16 -24.7 388221.70 Gallaghi .60 20 14 27.25 +1.65 -21.0 243013.85 GameSlpn ... 29 17 20.35 unc (12 799062.27 Gannett .96! 20 17 78.45 +1.56 +16.7 17.14 8.35 Gap .09 dd 26 11.38 +.83 -18.4 1370 4.90 Gartner ... 46 15 8.36 +.81 -285 1350 5.20 Gartnifl ... 45 ... 8.10 +30 -27.7 1060 2.61 Gateway ... dd ... 3.00 +25 -62.7 16,25 6.38 GenCorp .12 3 14 7.87 +.54 -442 58.9525.10 Genentech ... cc 32 33.13 -106 -389 1485 2.10 GnCable .15j dd 9 337 +.54 -74.3 111.1873.25 GenDyn 1.20 16 15 79.60 +3.22 ,0.2 41,6421.40 GenEIec .72 18 15 26.24 -.41 -34.5 26.902425 GECap32n 1.66 26.24 -.40 +2.5 51803505 GnGith 2.881 20 15 48.05 +05 +238 32812450 GGrlllpfA 181 30.50 -.31 (17.6 14,20 4.78 GnMaril ... cc 10 5.27 -.13 -47.3 52.863738 GenMills 1.10 35 15 40.60 -109 -21.9 255619.90 GMA3?n 1.84 23.50 +.55 -6.0 681730.80 GnMclr 200 30 6 3554 (1.23 -26.9 1755 8.00 GMH 10.12 (1.25 -34.5 29.002135 GMdo32An1.12 22.92 +.27 -100 30201951 GMdM2Bn1.31 21.16 +.57 -188 256021.00 GMoMI 1.81 2286 ..06 -8.9 257020.45 GMnlSI 1.84 2350 (.45 -7.1 2830 1065 Gensco ... 11 9 14.75 +1.10 -289 388027.10 GenuPrt 1.16 dd 13 30.29 -1.10 -17.5 27,2016,90 GaGulf ,32 cc 9 21.59 -£71 +16.7 3537 981 GaPaaf .50 dd 6 1160 (.55 -580 14.05 630 Gedau .69e 850 +1.39 -12.5 639 2.81 GetNew ... q ... 3.40 unc -42.1 37.3027.75 GiUetle .65 28 23 28.77 -2.34 -139 10.49 3.02 Glamis ... 59 ... 7.63 -.20+111.4 19.3510.22 Glatfetler .70 17 9 12.55 +.47 -18.5 560531.35 GlaxoSKIn 1-26e 38.77 -321 -22.2 23,7516.76 GlenRT 1.72 21 19 1».54 +.74 +0.7 235017.70 GlenRTpl 1.94 20.15 +.15 -4.5 20.441452 GSmdiRt 192 37 19 17.22 -28 -86 397021.00 GtobPay .16 26 20 2875 +.51 -16.4 17,60 3,74 GlpbPwr ... 3 6 4.43 -.08 -70.6 37.0518,93 GlobalSFe .13 22 16 2229 -1.98 -21.8 17.15 430 GoWaid ,29e 16 ... 10.45 +.50 +1159 12.35 5.13 Gddopgs .05 29 ... 9.78 +.25 (607 396523.50 GoWSrBc .40 12 10 36.00 1.G2 +37.7 70.704502 GoldWF 341 12 11 69.49 t.80 +18.1 97.2558.57 GoldmanS .48 19 16 73.99 +356 -20.2 3445 1630 Goodrich .80b .13 7 16.49 -.80 -35.7 28,85 7.07 Goodyear .48 dd 17 9.06 (.69 -61.9 30.5720.63 Graces .29 17 16 27.06 +1-21 +3.9 1440 3.35 GrafTech ... dd ... 4.76 (.38 -55.5 59.4039.20 Graingr .72 20 18 4924 +1.46 +2.6 27.0015,00 GfanrteC .32 13 10 15,90 -1.19 -34.0 1694 700 GrarrlPrde ... 22 19 9,39 -.51 -18.3 1455 7.95 GrayTelev .08 dd ... 8,89 +.64 -14.4 28.44 600 GlAIPc ... dd ... 6.41 -37 -73.0 29.31 20,61 GlkCtl ,32 15 20 2582 -.44 +6-1 26.9815.69 GtPlainEn 1.66 dd 11 22.15 +.46 -12.1 51.663023 GreenplFn 1.00 dd 8 45.00 +.50 +25.9 20,6010.11 GrrSon ... 10 9 11.31 +.46 -24.6 50,8019.10 Groupl ... 8 7 22.08 -.20 -22.6 1123 495 GpoTMMA 6.99 -.17 -Z!2 490923.87 GTelevsa 28.56 +.75 -33.9 30.4917.62 Glectis ... 15 11 25.44 (1.08 +123 99.4582.52 Gucci SOe 88.93 -.99 +4.7 51502500 Gudanl ... 14 15 2982 +.37 -40.1 1000 222 GurxJe ... 3 7 9.13 +.73+251.2 52053644 HCAInc .08 23 17 50.98 +.32 +32.3 292019.11 HCCrn .261 37 12 2541 -.02 -7.8 937 663 HRPTPrp .80 18 ... 805 unc -6.2 64.5550.17 HSBC 2.75C ... 15 55.97 -.08 -63 18.47 1Z90 HUBIrttgn ,28 18,07 +.17 +205 41.871802 HaetWXl ... 21 16 21.00 +.49 -38.1 28.90 8.60 Halt*!n .50 dd 13 14,88 -.45 +13.6 8.92 6.7 1 HancOT I.22S Q ... B.OO +.12 -3.1 15.30 7,50 Hardlm ... 7 5 9.15 (35 -38.4 17.95 5.40 HangrOttn ... dd 15 1585 -.85+164.2 3040 620 Hanover ... dd 15 1060 +1,64 -580 52 Wk ' YTO% Hi Low Name Div PE PPE Last chg chg 34.81 18.95 Harind .30 18 10 23.24 -.13 +5.2 572542.69 HarteyD .14 31 26 54.68 +.93 +0.7 62.1532.40 Harman .10 33 17 55.10 +2.09 +22.2 1352800 HarrahE ... 21 14 43.15 -.63 +16.6 38.7024.60 Hams .321 21 19 26.70 +.27 -12.5 44.4824.20 Harsco 1.00 14 10 26.72 -2.13 -22.1 22.681489 HarteHnkS .10 22 19 1982 +.24 (5.5 0.243725 HartfdFn I.OSf 23 10 47.88 -.12 -23.8 2.3542.67 HaitfFnun 3.00 51.24 -.20 -0.9 7.15 1.15 HarvNRes ... 2 10 7.00 +.86*386.1 8.4410.16 Haste) .12 29 12 10.63 -.22 -34.5 2145 940 Haverty .231 11 1t 13.70 +2.70 -17.2' 48.3034.55 HawEI 2.48 15 14 47.64 +1.64 +18.3 44.5035.10 HtlhCP 328f 24 20 44.11 +1.61 +21.8 31822400 HlthCr 2.34 20 ... 28.54 +.19 +17.2 22.S9 16.24 HltMgt ... 22 18 21.09 .-.94 +14.6 32.3523.75 HitcrRty 2.42f 17 ... 31.30 +1.05 +11.8 30.1518.50 HeatihNel ... 19 11 25.90 (.15 +18.9 590 274 Hlttislti ... 6 5 4.62 +.61 -688 27.76 16.69 HrstArT ... 53 25 26.21 +.82 +21.6 5.90 .77 HedaM ... dd 15 3.35 +.03+256.4 43582960 Heinz 1.62 14 13 32.60 +.32 -20.7 31.64 13.11 HetraPayS 32b 16 28 26.85 -1.80 +9.9 3.70 7.51 Hereuls ... dd 11 9.40 -.75 -6.0 26982230 HeritPrpn 2.10 ... 9 23.48 -.43 -63 79.4956.45 Hershey 1.311 40 19 65.40 +1.53 -3.4 24.1210.75 HetfetlP .32 dd 12 14.62 +1.53 -28.8 21711502 Kibem .60t 13 11 19.45 +.26 +9.3 7.95 5.26 HilncoOp .68 q ... 585 +.11 -20.9 294519.40 HighvulP 2.34 14 ... 20.70 -.11 -20.2 45.1526.38 HifcRogs .36 24 20 42.75 +.25 (51.9 66.4848,30 HiSeood .92a 17 14 52.76 +.30 -45 7.09 7.94 Hilton .08 29 22 12.45 +.91 +14.0 32.0013,80 Hisp&d ... 72 45 22.31 (1.23 -12.5 79.004035 Hitachi .25e 40.38 -4.82 -44.8 3.75 8.65 Hollinger .20m dd 38 1020 (.02 -12.8 52502318 HomeDp .201 21 17 30.58 +.17 -40.1 37.9428.28 HmePrp 2.40 17 ... 3125 (.91 -1.1 30.8521.49 Honlnd .50 18 16 26.12 (.49 -5.5 23851730 Hondas .13e 20.81 +.68 (2.1 40.9518.77 Homdlnli .75 14 12 23.88 +1.29 -29.4 24081361 HCfMan .42 61 11 15.27 +.19 -230 262020.02 Hocmel .39 18 15 24.95 +.40 -7.1 36.7524.40 HospPT 2.881 15 ... 32.00 -.53 +8.5 12.25 6.48 HosMa/r ... dd ... 8.46 +.48 -6.0 28.6522.25 HoCTplX Z50 2535 -1.10 -4.3 27.5018.77 HoCTplF 2.06 22-44 -.30 -13.1 63.2520.65 HousliM 1.00 6 5 24.09 -5.11 -58.4 253517.00 HolntpIG 1.90 20.50 -1.27 -16.3 24.7017.00 HolntpiH 1.91 2050 -1.13 -163 25.4117.14 HolntpfS 1.88 20.15 -1.40 -16.4 40561000 HovnanEnt ... 11 8 37.48 +.82 +76.1 37.3025.73 HubfoetB 1.32 29 ... 32.86 +1.47 ,11.8 33.0022.90 HudsonUtd 1.12 12 12 30.45 +.55 +6.1 46.9623.21 HughSup .34 15 11 32.49 (1.94 +52 12.43 9.44 HugolnR .716 ... 10 11.18 -.64 +9.6 17.4510.50 Humana ... 15 10 13.90 (.15 +17.9 16.05 4.87 HuHydg ... 7 ... 10.79 f.72 +58.2 8.15 1.50 Hyprcm ... dd 34 2.68 +.74 -64.3 15.3513.10 HypSMIgn 130 q ... 13.50 -.47 -10.0 '9.99 8.39 HypmTFl .SO q ..." 9.08 -25 «5.6 831 3.72 fCICIBk .08s 5.88 +.03 +23,8 3388 651 ICNPnrm .31 B 8 7.92 -20 -764 23.3210.16 IDTCorp ... dd ... 17.66 +.96 -95 20.35 8.79 IDTCpB 1630 +.70 -1.9 36.4621.08 IHOPCp ... 12 11 24.05 +1.19 -17.9 1555 8.52 IMCGk) .08 dd 17 11.48 -.51 -11.7 23.73 1Z90 IMS Huh .08 26 14 15.55 +.19 -20.3 28.3912.76 ING .91e 16.70 -.42 -34.4 25.6424.05 INGperpn 1.76 25.05 -.21 +0.7 6.97 5.20 INGPrRTr .42 q ... 5.60 -.16 -15.7 12.8010.02 IRT .94 15 ... 11.60 +.07 +9.4 31.8022.75 iStai 252 14 8 27.75 +.35 +112 26.6514.14 ITT Eds ... 27 22 23.05 +.20 +25.0 70.854580 ITrinds .60 17 17 6585 +1:78 +30.4 41.1420.87 Idacorp 1.86 12 14 26.06 H.91 -35.8 39.6625.70 IDEX .56 21 15 30.19 -.41 -125 14.25 6.38 IkonGHSd .16 8 8 7.60 -.18 -350 77.605503 (TW 921 28 19 62.59 +1.02 -7.6 39.4720.16 taalion ... 49 20 41.53 (5.93 (92.4 21.0412.48 ICI .B3e 13.58 -.58 -266 35.401988 ImpTob 6.32e 30.94 +1.24 +36.3 23.75 13.1B 1NCO ... dd 15 19.95 +.99 <!7B 11.50 851 IndraRJ 07e q ... 8.80 -.40" -7.4 9.90 4.85 IndoTel 08e 5.74 -.34 -1.0 27.2016.14 Indyrnac ... 8 7 18.70 -.67 -200 51.0537.50 Indymcun 3.00 39.40 -231 -15.7 25.89 5.01 Infineon 26 9.59 +1.46 -528 32.08 lt.50 IntoHold ... 31 21 12.76 -.23 -54.9 54.402969 IngerRd .68 18 13 3954 +1.08 -5.4 188510.00 IngrmM ... dd 18 13.76 +.72 -20.6 11.95 6.42 Innkeepi .32 20 6 7.50 +.15 -235 10.00 4.00 InputOul ... dd ... 4.27 -.26 -48.0 11.82 5.43 InsigFn ... dd ... 5.45 -.68 -49.5 33.00 9.51 IntegDefn 15 15.05 +2.86 -39.6 6.50 3.07 IntegES ... dd 6 4.00 unc -21.9 1263954.01 IBM .60 27 18 74.56 +.31 -38.4 37.452605 IntFlav .60 19 16 3333 -142 (24 75.7047.75 InlGame ... 24 20 75.19 +4.89 (10.1 28.9217.65 InlWufl ... dd ' 12 20.00 +1.35 -163 46.2031.35 InlPap 1.00 dd 20 36.50 -1.30 -9.5 50.5010.65 InlRecl .. 23 21 17.15 +1.65 -50.8 34.98 9.85 Inteipubfc .38 dd 12 12.40 +1.15 -580 292222.34 InUIBak .28 14 12 25.00 -.82 (3.4 13.95 465 Inledan ... 13 9 7.00 +1.01 -44,3 39.9228.50 Invacare .05 28 14 32.19 -1.16 -45 54.4124.95 InvTechs ... 19 16 32.06 (.37 -17.9 13.90 6.50 Iomega ... 25 ... 10.01 (1.10 +19.9 33.9018.90 Ionics ... 10 27 22.85 +1.16 -239 33.1720.14 IronMlns ... dd 29 27.11 +1.46 -7.2 20.6613.20 IrwinFin .27 9 8 14.45 -63 -15.0 JKL .13.201001 JDNRty 1.08 11 21 11.00 +.09 -108 17.61 6.78 JLG .02 dd ID 7.97 -.33 -252 25.1919,00 JPMChpU 1.75 24,98 +.25 +1.0 40.951526 JPMorgCli 1.36 25 9 2037 +1.40 ^t3.4 31.4511.13 Jabil ... 92 20 15.65 +2.36 -31.1 34201875 JaeklnBox ... 10 9 21.92 +.92 -204 42.9026.10 Jacobss ... 16 13 29.35 -.20 -11.1 27.706.70 Jardens ... dd 11 23.70 -1.20+201.9 52.1031.85 Jelfefies .20 18 16 42.50 +1.60 +04 530036.75 JedPilol 1.21 13 12 43.25 -1.09 -65 33.98 4.40 JoAnnSlA ... 28 ... 26.50 -.95+270,6 42.3025.84 JHFnSrv .311 18 10 31.08 -.58 -247 31.0520.12 JNuveens 521 22 19 26.91 +.96 +0.6 658941.02 JohnJn .62 28 23 57.76 -159 -2.3 932069.10 JotinsnCUl 1.32 13 12 82.76 +27 +25 416824.32 JonesApp ... 20 11 33.77 +.67 +1.8 248014.18 JonesLL ... dd 11 1925 -34 +6.6 22.2015.90 JrrtReg ... 18 16 19.45 +.26 -7.6 10.25 5.45 K2lnc ... 13 ... 9.20+1.63 +27.6 543927.65 KB Home .30 B 6 48M -.73 +202 25.0817.91 KTCop .27e ... 11 20.17 -.02 -08 32.0514.90 KVPtlA ... 16 ... 16.50 +1.10 -44.1 17.5011,30 KCSouth ... 19 16 1421 +.12 +0.6 292717.20 Kaydon .48 30 14 20.34 +1.97 -103 25.40 8.92 Keittlley .15 dd 36 966 -.88 -42.8 37.0029.00 Kellogg 1,01 24 19 35.15 -.08 (16.8 32.5018.77 Kell«cod 64 24 10 2353 +.03 -20 22.40 6.13 KemelCp ... dd ... 8.84 (1.63 -50.2 43.0027.73 KennmO .68 27 14 32.72 -.17 -18.7 30.5011.20 KenCote ... 25 16 23.06 +1.44 <303 63.583835 Ke/iMc 1.80 dd 14 40.84 -iOO -255 1259 690 KeyEng ... 22 15 8.29 -.15 -9.9 29.4020.90 Keycorp 1.20 20 11 25.43 (.19 +45 382027.41 KeySpan 1.78 20 13 36.10 +1.14 (4.2 530242.25 KeySppfA 437 51.82 +.39 +35 16.9911.40 KeysProp 1301 14 ... 1640 -.58 +253 29.6419.86 Kifioyfl 1.98 17 19 2150 -.21 -18.2 66.794970 Kiir.bClk '1.20 16 14 50.70 -6.15 -15.2 34.0725.96 Kimoos 2.08 14 13 3056 (45 -65 39.6524.00 KindME 2.441 1B 16 33.06 (.97 -12.6 57.50 30,05 • KindMofg .40 14 12 36.32 +.90 -348 39.5425.90 KindMM 2.441 ... 15 2955 +.45 -220 445915.40 KingPlimi ... 17 11 17.00 -.91 -59.6 335020.40 Kit)y ... 15 13 2429 +1.06 -118 70205135 K/lighlB 1.081 20 16 61.07 +1.07 -5.9 193414.80 KogeiEq 1.40a 6 ... 1565 -.20 -4.0 78.834400 Kohls ... 35 27 5820 +305 -17.4 209 1.15 Konovef ... dd ... 2.09 +.03 +39.3 54.1026.00 Kookminn ,08e 33.10 -3.15 -14.9 1327 8.11 XoreaEIc .23e 8.31 -.06 -9.2 18.80 9.85 Korea .12e q ... 14.16 unc +89 11.31 5.78 KomFer ... dd 43 9.40 +42-117 43953150 'Kraft .60f 22 17 38.48 -1.07 +13. 46.9027.40 KrepKrm ... 63 44 34.81 +1.51 -21.2 259411.00 Kroger ... 11 8 15.15 +5? -27.4 67.0039.40 L-3 Corns ... 25 18 47.08 +.22 +46 283517.00 UNTVn 22.50 +.06 -100 38.4426.50 UJRPr .05 9 B 3642 (.52 +168 19.78 3.97 ISILog ... dd 27 591 +1.42 -625 8.70 5.31 LTCPro .I0e 12 ... 629 -.01 -09 309416.95 LaZBoy .40 88 13 2452 +72 +12.4 804 3.95 LaOuinla ... dd ... 4,40 +.30 -23.3 9.43 340 Labrfldy ... 32 19 680 -.06 +33 52.2518.51 UbCps ... 13 10 21.20 -1.52 -47.6 36.411625 La&nch ... 20 17 25.50 +.45 -260 45.1525.90 LalargeNA .60 8 7 27.76 -1.94 -26. 36852320 LandAmer .281 7 9 33.71 +1.26 +17. 29.1016,50' lartfrys .10 16 14 23.51 +1.36 +26. 25.451300 leapfrog n 27.00 +7.43 +70, 53842900 LeaiCorp ... 17 7 37.22 -.09 -2. 52 Wk YTD% Hi Low Name Div PE PPE Las! chg chg 400928.90 LeeEn! .68 19 17 33.54 +.22 -7.8 57153711 LeggMas .441 18 16 48.09 +1.30 -3.8 27.40 IB.60 LeggPtat .521 20 16 22.02 -.08 -4.3 722042.47 LehmBr .36 17 13 56.48 +1.42 -15.4 63973240 Lennar .05 B 7 57.14 -.19 +220 8.42 8.53 Lennox .38 dd 12 14.55 +1.09 +50.0 385026.31 LeucNatl .25 81 21 37.94 -.04 +31.4 68713.25 LexCrpP 1.32 17 ... 1554 -36 +0.3 65.2341.94 Lexmark ... 27 19 59.04 +329 +0.1 40.102580 LJbbey .30 15 11 28.36 -.69 -13.1 239 5.61 LbtyASE .94e q ... 7.16 +26 -35.4 5.03 6.16 LibtyMA ... dd ... 8.76 +.75 -37.4 35.402560 LiblProp 2.40f 14 15 29.15 -.15 -2.3 84304350 LillyEli 1.24 24 21 56.95 -5.99 -27.5 223410.60 Liroiled .30 14 14 16.35 +.29 +11.1 53.6525.11 LincNal 1-28 13 9 29.47 -2.77 -39.3 373515.05 Linens ... 27 14 23.70 +1.40 -7.1 32462152 UzOaibs .23 15 12 30.18 +1.01 +21.4 48.8528.45 UoydTSB n2.27e ... 10 36.02 +.13 -19.9 715242.40 LockhdM .44 dd 20 56.63 -2.75 +21.3 62.3037.99 Loews 60 11 7 43.99 -.53 -20.6 3025 9.75 LoneSITch ... dd ... 11.53 +.91 -34.5 32^520.40 LoogDrg .56 38 17 22.14 +.97 -5.3 2.75 538 LongvF .03) dd 19 6.98 +.40 ^10.9 255 5.35 LaPac ... dd 14 6.26 -.05 -25.8 499932-40 LowesCos .08 27 22 43.85 -.30 -5.5 36,362620 Lubrizol 1.04 12 13 28.91 -1.07 -17.6 20.9011.61 LuxoWca .15e 14.91 +22 -9.5 610 8.24 Lytiall ... 13 9 10.10 -125 +1.0 7.5910.33 Lyondell .90 dd 27 12.75 +.15 -11.0 90.0565.08 MSTBk 1.201 17 15 82.51 +.96 +13.3 60.1134.93 MSIA .68 11 9 43.85 +.35 -18.2 26.301295 MSNAs -28f 15 12 19.B9 -.01 -15.2 255722.50 MBNApfD 2.03 24.95 +.19 +3.7 53.1023.09 MOC .32 7 6 38.62 +.11 +22 33.4518.00 MDU .961 13 13 24.64 +2.04 -125 1150 1.75 MEMC ... rid 22 6.40 -.79 +80.3 10.75 7.10 MFAUtg 1.12a 12 6' 8.25 -.05 -5.7 8.70 7.97 MCR 55 (I ... 8.03 -.06 -3.3 7.12 6.25 MGF .41 q ... 6,87 +.09 +5.9 7.48 651 MIN .42 .q ... 6.79 +.03 +1.2 633 544 MMT .38 q ... 5.56 -.02 -5.9 74.4033.60 WGK .10 7 8 4525 +20 -26.7 42.0321.10 MGMMr ... 19 15 31.85 -1.83 +10.3 39.2916.36 MlSchotts .10 8 8 32.00 +1.15 +28.6 9.80 4.35 MPSGrp ... dd 16 5.41 1.82 -24.2 2436 9.30 MSCInd ... 25 19 13.60 +.78 -31.1 23.40 274 MSCSIt 10 4.19 -.71 -73.1 23.5512.76 McDrmd .08 dd 15 19.98 -.01 +17.9 31.6723.38 Macerich 2.20 17 19 29.11 +36 +9.4 35.7326.64 WackCali 252f 13 12 29.10 +50 -4.3 78.0949.35 Magnalg 1.36 10 ... 56.03 +1.03 -11.7 12.73 2.65 Magntk ... 83 50 4.97 +.56 -44.8 11.30 4.19 MagnHunt 18 4.90 +.15 ^tt.O 7.53 5.27 MgdHi .67 q ... 5.74 +.12 -19.4 6.84 357 MgHiYP .72 i) ... 4.12 +.17 -29.7 11.2510.17 MgdMun .66 q ... 10.54 >-02 +1.3 37.0016.16 Mandalay ... 40 14 29.77 -.76 +39.1 44.3922.10 Manilow .28 12 10 24.40 -3.05 -215 27.01 16.20 ManorCare ... 23 14 20.49 +.04 -13.6 43.3024.99 Manpv.1 .20 28 19 35.43 +.13 +5.1 35.6627.50 ManulHm 1.90 24 ... 2927 -.52 -6.2 6.64 2.50 MlrsSvcs 2.00 dd 14 420 (.41 -32.8 29.9917.37 Mamilitg .721 2243 -.94 -13.9 30.3020.19 Marathon .92 dd 9 20.54 -1.72 -31.5 46.4526.25 MarlntA 28 43 16 3233 (223 -20.5 57.3034.61 MarshMs 1.12 22 17 4649 -.86 -13.5 32.1223.11 Marshllss .64 15 12 28.55 +.45 -9.8 2053 5.26 MSlewit ... 21 17 8.75 <200 -46.8 493328.10 MarIMM .601 12 12 2908 -.79 -37.6 9.38 240 MarvelEnl ... 21 ... 7.91 +1.26 +108.2 29.4317.25 Masco .561 33 11 20.07 -.18 -18.1 2241 455 MasseyEn .16 dd 28 770 (2.41 -629 9.13 2.05 Mastcc ... dd 6 2.35 -.23 -66.2 14.64 9.39 Malsush .08e . 1050 +.32 -16.7 22361505 Mattel .05m 48 16 18.69 +34 +8.7 19.15 821 UavTube ... cc 19 1214 +.39 -6.3 46.5018.17 Maximus . 12 10 2035 -.75 -51.6 7.90 1.77 Wa«1or ... dd ... . 385 +133 -39.3 37.9420.10 MayDS .95f 13 10 24.95 +.15 ^32.5 47.9418.84 Maytag .72 12 8 2566 +.91 -17.3 27.252025 McCorms .42 19 16 2235 -1.54 +65 17.29 2.95 McDed .. rid 10 333 -37 -729 30.7215.75 McDnkls .241 16 12 18.50 +1.02 -30.1 69.7050.71 McGrK 1.02 29 20 65.06 +3.16 +6.7 420924.99 McKesson .24 20 15 3175 +3.24 -15.1 36.5015.57 MeadWvn 32 ... 25 2159 +1.87 -323 69.4941.45 MediaGen .72 dd 21 55.73 +1.63 +11.8 29.75 925 MedSlaffn ... . 16 1405 +2.08 -34.7 64.60 33 B5 Medras ... 29 20 45.68 +1.40 -29.3 51.6832.50 Medlmic .25 53 30 4545 +1.09 -11.1 408020.00 MellonFnc .521 10 16 28,88 +1.93 '-23.2 28.72 9.61 MensWear ... 15 11 14.00 -.60 -322 685738.50 Merck I.44I 17 16 5231 +1.88 -10.0 51.1539.21 MercGn 1.20 29 16 45.05 (.58 +3.2 47.0532.00 MaediUl .36 27 27 47.58 +220 +335 20.68 860 MefidGId ... 29 1592 -.23 +54.1 4.99 1.72 .MeridRes ... dd 10 2.03 «.04 -49.1 18.50.6,25 MBiSIHsp .04 dd .. 714 +.11 -19.7 47.1019.77 Mentages ... 9 7 39.77 +277 (55.0 593228.21 MerrillLyn .54 73 14 3999 +2.44 -233 34.8520.60 MelLile .21f 33 9 2540 +.53 -19.8 106.6664.70 MelLileun 4.00 76.95 +1.10 -224 27.99 1.44 MetrisCos .04 10 ... 3.42 +1.46 -86.7 23.25 9.00 M.GM ... dd ... 1409 +1.99 -35.7 51.9824.85 MetrJerT ... 13 13 29.53 +.45 -43.0 20.1413.51 MexFd 278e q ... 1482 -.07 -9.7 49.3325.45 MictiStts ... 27 19 46.62 (1.12 +41.2 39.5011.36 MicrooT ... dd ... 17.30 +330 -44.2 43201675 MidAllan ... 24 19 4085 -.65 +80.0 15.99 4,30 Midas ... 12 10 7.25 +1.85 -37.0 17.48 3.72 MirtwGm ... dd 8 4.00 -.25 -73.4 2053 3.90 MdwFjp ... dd ... 665 +1-30 -54.5 16.85 3.10 Mlacron .04 dd 47 4.65 +.30 -70.6 15.80 7.79 MlSenChm .54 dd 17 912 +.12 -27.6 560327.25 Milpote 6.601 19 17 3220 (269 -40.0 31.0521.00 MiSsCp 219 20 ... 27.92 (.07 +5.4 54.903200 MinTch .10 16 14 43.36 +1.98 -7.0 64.00 7.70 MirantpfA 313 1205 +3.95 -70.4 8.42 5.15 MilsuTkyo .I0e 6.50 -.09 +05 40.0523./5 MobileTel .I6e cc 13 3215 -1.02 -9.4 70.6040.25 Mohawk .. 13 11 5300 -157 -3.4 30,7015.25 MonacoC . ... 12 9 16.98 -249 -224 37.001320 Monsnto .48 52 12 1638 +24 -50.9 27.0021.40 Montpetrn ... 2580 -120 +98 41.9921.79 MONVGp .45 dd 38 '2646 -33 -235 524033.55 Moodys .18 26 23 45.63 -287 +145 428819.10 MoogA ... 11 ... 26.65 +54 +222 14.45 6.90 Moore ... dd 14 1059 +.64 +115 60022880 MorgSlan 92 14 12 38.41 (1.21 -31.3 26.002385 MSCap31 1.81 . 2530 -05 -07 9.40 850 MSgvl .51 q .. 8.93 unc +23 1883 730 Molorala .16 dd 26 8JO +1.13 -40.7 54.4528.75 Molorolaun 350 . 3250 +318 -303 36.3523.61 Mueller ... 10 14 2609 -.26 -21.5 129511.05 Muniast .78 q ... 1117 -23 -1.8 11.5010.00 MunienhFd .70 q 1048 +17 -03 14.9713.20 MunihCA .90a q ... 1390 -.09 -3.4 15201290 Muniha ,95a q ... 13.79 unc -1.9 13651206 Muntns2 .86a q ... 12.64 +.06 -1J 14.601291 MunihNJ .88 q 1332 -03 +06 14.8413.12 MunihNYl .88 q ... 13.63 -.09 -\2 14.091246 MunKr2 .94 q ... 13.15 +.04 -0.6 1451 1226 Munryld .94 q ... 12.64 +.09 -20 15.6913.30 MunyMlns ,95a q ... 1397 +.13 -37 '14.9913.12 MunyMII .95 q ... 13.80 -.10 +0.5 14.7313.10 MimyOry 94a q ... 13.74 +.10 +0.5 994563.80 MurpO 160 46 22 8699 -554 +3.5 18.15 3.18 Mykrolis ... dd ... 4.60 +.67 -71.3 38,1225.10 Mylan .16 14 14 3011 -.23 -19.7 45.491880 NCRCp ... 15 13 22.00 -210 -40.3 38.4610.90 NDCHlfd .16 13 10 1697 +154 -509 18,8012.04 NLInd SB 10 12 1641 -.06 +7.5 2225 1.76 MRGun 1.63 3.75 +.10 -78.7 2750 9.65 NUI .98 12 9 11.44 +1.44 -51.7 105.797430 NtAust 3.73e 9280 +355 +139 36.912855 NtAustun 1.96 3349 +.79 +11.6 609 255 NBGrce .I9e ... 13 2..D -10 -43.2 33.7524.60 NatlCity 122 11 11 27.97 -33 -43 29.6021.20 NCmceFin .681 18 15 2548 +.73 +0.7 25.7015.61 NalFuGas 1.04 cc 12 20.12 +83 -185 165912.20 NlKfWnv 1.40 18 ... 1548 . +.55 +4.6 28811471 NatOilwl ... 19 18 2000 -204 -3.0 34331150 NatProc ... 12 12 1262 +57 -61.2 37.30 9.95 NlSemi ... dd 77 13.86 +86 -55.0 11.95 5.01 NlSvtndrS .16 ... 30 5,97 +.95 -26.1 45652180 NatwfS 52 10 9 2900 -01 -301 22801450 NalHP 1.84 23 ... 17.43 +.61 -6.7 45891275 Nautilus •... 5 5 14.45 -35 -53.7 7.00 3.15 NavigCons ... 12 20 5.45 +.45 -0.9 473814.77 Navistar ... dd 26 21,00 +242 -46.8 398023.75 NeimMA ... 14 ... 3004 +1JO -13 3050 8.14 NelwkAsc ... 55 20 14.41 +.76 -443 6.10 225 NtwkEq ... dd ... 3.49 +04 -360 48672283 NeubBam 30 17 17 3052 +150 -30.5 33292435 NJRscss 120 13 14 3150 unc +1.0 21.0015.51 NPIanExl 165 20 17 17.64 -22 -7.4 530038.60 NYTmes .54 28 23 49.90 +1.B2 +15.4 36,7024.60 NeweHRut) .84 dd 20 34.19 +1.68 +24.0 39.1527.16 NevrtExp ... 46 16 34.19 -.94 -3.7 32751852 NewntM .12 74 34 2429 (.68 +27,1

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