Indiana Gazette from Indiana, Pennsylvania on October 27, 2002 · Page 31
Get access to this page with a Free Trial

Indiana Gazette from Indiana, Pennsylvania · Page 31

Publication:
Location:
Indiana, Pennsylvania
Issue Date:
Sunday, October 27, 2002
Page:
Page 31
Start Free Trial
Cancel

Sunday, October 27,2002 — D-3 NEW YORK STOCK EXCHANGE - CONTINUED | CURRENT MORTGAGE RATES | HI Low Name Dlv PE PPE Last chq chfl 9.12 .291 N*pkRs _. 18 11 3.05 -61 -614 33.4517.60 NewsCorp .06e ... _. 24.15 +117 -241 28.7515.09 NewsCpA .16e .- 20.45 +90 -217 54.9914.51 NiSource 1.16 11 9 16.40 +115-289 49.0018.73 Hiax ' 1.84 10 10 29.97 +1.80 -280 64.283853 l\aeB .48 19 16 46.99 +3.54 -164 330020.26 WCOIISS ... 36 29 28.59 +118 -03 23.4914.01 NppnTT 51e ... . 1890 +45 +167 459524.79 HotteCkxp ... 17 15 3145 -517 -76 40.7626.65 NotteEngy .16 dd 49 35.21 - +18 -02 27.06105! NokiaCp 54e 1689 +50 -311 26.8714.00 Nofdstr .401 38 15 20.98 +176 +37 26.981559 NorflkSo .281 18 15 20.92 -27 +14"l 45.3519.80 Nortf* ... 18 ... 4449 +37 +595 42.742737 NoFrkBc 1.00 17 14 3841 -60 +201 20.7012.66 NoeslUt .551 14 12 1524 +154 -136 42.5029.30 NoBordf 320 15 14 3617 ^122 -73 135.0088.50 NotlrpG 1.60 30 19 105.06 +434 +42 30.702339 NOTING 126 16 15 2948 +46 +156 23.64 6.15 NWstnCp 157 dd 3 7.71 +76 -634 26.0915.18 NovaChem .40 dd ... 1996 -67 +36 44.1033.95 Novarfs .52e 3868 "+118 +65 35.7511.15 NovaSlr 3.60! 6 5 25.60 +230 +429 48.2034.00 NSTAR 2.12 15 11 40.43 +60 -97 14.86 6.55 NuSKn .24 16 13 11.65 -115 +331 70.1536.00 Nucor .76 23 15 42.10 +46 -205 16.45 9.00 NuevEn ... dd 26 14.10 +95 -60 15.7413.57 NuvDniA .97 q ... 14.45 -02 -02 16,2014.14 NvIHO .96 q ... 15.17 +28 +44 16.5714.09 NvInQI .96 q ... 15.19 -07 +48 16.0013.91 NuKX .98 q ... 1441 -29 +15 15.6513.33 NvMAd .98 q ... 1433 -!l7 +08 15.051325 NvMO .94 q ... 13.77 -01 -19 9.77 8.98 NuvMuVal .51 a q ... 929 +14 +09 15-2113.29 NuvPP .92 q ... 14.16 t'l8 +05 15.0513.21 NuvPI .94 q ... 1387 -11 +12 15.3313.32 NinPl2 .98 q ... 1425 -05 +19 14.0512.11 NUVPI4 .85 q ... 12.61 t'oS -46 14.9913.2S NuvQInc .95 q ... 1381 +13 -05 15.7013.50 NuYOuPfn 1.24 q ... 14.71 -13 _28 15.2315.00 NuvQPf2n ... q '1500 line -01 15.3113,50 NuvSel .97 q ... 14.20 +.15 +0.5 8.85 5.83 NuvSnln .56 q 640 -19 -164 24.2413.70 OGEEngy 1.33 10 11 15.09 +74 -346 73.7027.00 OMGrp .56 10 8 3092 -133 -533 5.18 282 OMICp ... 21 8 385 +10 -33 20.09 8.87 Oakley ... 19 16 12.05 +1.91 -25.9 30.752298 OcriPet 1.00 26 12 28.47 -1.98 +73 22.851533 OceanEgy .16 37 15 1831 -164 -46 32.1717.30 Oceaner ... 16 16 2700 -75 +221 20.251287 OdyssyR .05 29 12 17.95 -.48 +1.4 21.9610.60 OtfcOpt ... 16 13 14.75' -.14 -20.4 8.06 .76 OtScemax ... dd 22 449 +01 -42 12.70 6.90 OaSlales ... 15 13 12.48 +.28 +37.1 26.502230 OtdNBcp ,76f 14 13 2450 -37 +19 35.0023.65 OdRep .64 10 9 3065 -115 <94 22.6013.85 Olin .80 dd 12 16.26 -.19 +0.7 7.66 292 OmegHIl ... dd ... 4.63 +.30 -23.1 28.8317.51 Omncre .09 23 13 22.60 +1.85 -92 97.3536.50 Omnicom JO 20 16 59.S2 +.67 -32.9 9.80 3.63 Omnova ... dd 14 4.00 +01 -412 23.1414.62 ONEOK .62 18 13 18.95 +.29 +6.2 8.60 1.20 OrbitalSci ... dd 8 3.00 +.15 -27.4 8.20 3.15 OreSU ... dd 9 4.68 -.82 -55 20.901220 OfienlEH ... 18 11 1304 -30 -280 32.00 7.80 Oflnodon ... 8 5 9.59 +1.19 -68.6 62.5538.42 OshkTruck .35 15 14 53.20 -215 +9.1 39.6024.90 OutbkStk .I2p 17 14 3281 +353 -42 25.3514.80 OvSflip .60 26 13 17.20 -.24 -23.6 20.9013.00 OwensM 32 13 11 1489 +64 -195 19.19 3.98 Owenslll ... dd 6 13.40 +.88 +34.1 51.9421.90 OxIonMt ... 13 11 41.97 -1.27 +39.3 p n n 29.4011.45 P&OPrin .53 18 14 30.61 +2.55 +31.9 23.75 8.00 PGSECp .... 2 5 10.68 +1.16 -44.5 44.0024.82 PMlGrps .10 6 7 31 24 -64 -68 62.803270 PNC 1.92 28 10 40.30 +240 -28.3 30.7617.25 PNMRes .88 12 11 21.20 +.80 -24.2 313215.95 POSCO .48e 2350 +76 +22 628641.39 PPG 1.721 dd 15 49.01 -.72 -5.2 39.9526.00 PPL Corp 1.44 dd 9 3248 +223 -68 22.0015.10 PPLptE 1.94 , 18.16 +111 -7.6 21.1016.27 PackAmer ... 35 19 17.77 +.76 -21 24.4714.75 Pacliv ... 23 14 1950 +209 <99 25.0014.68 PaSCp .36 30 16 17.97 +1.17 -25.3 35.0226.58 PanPatif 1.90 17 ... 34.42 +.51 +19.8 18.85 7.45 PanamBev .24 7 9 839 +34-435 31.7813.10 ParkEI .24 dd 30 16.70 +1.73 -36.7 1293 6.06 PaikPIC ... dd 13 7.70 +.24 -160 4.82 1.40 PaikDil ... dd ... 222 +.05 -39.8 54.8834.52 PartsHan .72 39 18 44.03 +244 -4.1 58.2038.95 Partnerfle 1.16 dd 9 5438 +1.23 +07 30.1819.76 Patinas .20 15 12 28.19 -S3 +28.1 18.0510.57 Paxar ... 24 13 15.05 +.15 +6.0 64.7041.20 PaylSh ... 25 10 5357 unc -46 32001750 PeabdyE .40 25 16 25.66 +1.41 -9.0 48.6020.70 Pedialrx ... 19 13 37.15 +223 +9.5 10.90 8.40 Pengrtfign 1.89e 914 +07 -96 27.8814.07 Penney .50 29 13 18.92 +1.84 -29.7 27.2020.55 PenRE 2.04 21 ... 2547 +120 +98 49.8430.75 Pentair .76 34 10 33.08 -.30 -9.4 41.3227.80 PeopEn 208 17 13 35.70 +.68 -5.9 19.39 8.75 PepBoy .27 15 11 1202 +54 -299 23.831537 PepcoHoM 1,00 18 10 20.45 +1.10 -9.4 34.8021.65 PepsiBols .04 21 17 28.29 +.53 i20.4 53.5034.00 PepsiCo .60 25 21 44.19 +39 -9.2 15.% 11.58 PepsiAmer ,04 39 14 15.57 +.44 +128 36.30 4.28 PeikEfal ,28 dd 9 500 +35 -85.7 13.10 3.56 PerezCo 17 5.24 -.50 -58.0 21.11 8.21 PeralSys ... 47 14 10.34 +.71 -49.4 224816.60 PeOlta 1 2le ... 7 19.20 -60 +7.9 27.42 9.34 Pelroors .90e 13.10 +2.14 -43.8 2600 8.66 PetitreA .880 11.80 +1.73 -46.9 44,0425.13 Pfizer 52 23 18 31.90 -1.59 -19.9 39.7015.60 PtimRes ... 8 12 22.35 +1.25 -33.9 47.0030.36 Pharmacia ,54b 34 25 4290 -240 +7.0 42512290 PhetpD ... dd 35 31.79 +248 -1.9 25.0016.02 PMaSubs .56! 24 21 20.46 +.18 -93 57.7935.40 PhiMor 2.561 8 9 4260 +256 -71 11.30 3.85 PhilLO 3.99 -.30 -51.6 33.001275 PhilipsEI 3le 17.11 +.11 -41.2 16.46 8.32 PWH .15 38 12 13.70 +35 +25.7 2025 8.28 PtmxCos .166 ... 15 8.86 -1.04 -52.1 380027.35 PiedNG 1.60 18 16 35.40 +175 -1.1 52 Wk YID% HI Low Name Dlv PE PPE Last chg chg 24.3510.65 Pfef! .20 IS 13 19.43 -35 +121 15.6014.00 PJmoCA2n .98 q .„ 14.42 +.25 -3.9 15.3013.65 PimccMun .98a q ... 14.14 -55 +1.7 152414.00 PimcMtl2n 1.01 q ... 14.42 -.29 -4.4 1270 10.20 PimcoStOl .893 q .- 1130 +.56 +6.6 1268 5.02 PinndEm ... dd 98 6.83 +1.18 +133 46.6821.70 PinWst 1.701 8 9 28,30 +245 -32.4 15251155 PiMlMnn 1.65 q ... 12.45 -.10 -17.0 275014.50 PioNM ... CC 11 24.51 -258 +27.3 44.4128.55 PitnyBw 1.18 17 14 34.74 +1.64 -7.6 28.9218.40 PittB/k .10 40 12 2337 +33 +5.7 14.74 7.91 PlaceiD .10 20 19 8.57 +.44 -21.4 27.3019.50 PlainsAA 2.151 19 14 24.44 +.44 -6.0 27.9020.75 PlainsRsc ... 11 14 23.02 -210 -65 28.001241 Plantion ... 16 16 14.32 +.32 -M.1 17.50 7.48 PlaybyB ... dd 40 7.90 -.10 -532 14.25 6.95 PlayixPd ..: 14 9 8.91 -.09 -8.6 31.9818.92 PlumCrtl 1.40m 18 17 2292 +.61 -192 37.5920.45 PogoPd .12 31 21 36.05 +.45 +372 77.0044.00 Pcians 1.12 15 13 6520 +1.40 +129 30.82 16.49 PotoRL ... 54 10 1940 +.93 -27.5 13.40 7.03 PotyOne .25 dd 10 8.64 +.42 -11.8 19.10 9.50 PopeTal .60 dd ... 10.65 +.25 -253 8,71 4.47 PoitgrTel .09e 5.64 +.35 -25.9 36.702240 PoslPrp 3.12 14 37 2290 -.81 -35.5 68.6949.65 Potash 1.00 80 ... 67.05 +1.30 +92 36.4523.94 PotMl .60 dd ... 27.30 -.74 -6.9 61.1144.55 Ptaxas .76 16 15 5238 -225 -52 38.0016.85 PiecCasI .12 17 7 18.35 +.40 -35.0 392419.99 PtecDrg 3290 +.40 +27.4 28351300 PtemcOfn 9 16.30 -.31 -423 33.0524.15 PtentPr 224 16 16 26.58 +.42 -32 31.7515.05 PrepaidLg ... 13 ... 21.58 +1.42 -1.5 20.1310.52 PriceCm ... 59 ... 13.50 +1.22 -293 19.7010.80 PridelnU ... cc 22 13.38 -1.42 -11.4 13.98 7.52 PtmHsp ... 60 ?6 8.41 -.09 -23.9 315020.40 PrinFnd .25p ... 12 28,34 +.21 +18.1 94.7570.51 PlodG 1.641 29 22 88.70 -3.05 +12.1 52.7032.84 ProtJfSSEn 218 28 10 40.61 +233 -9.8 60.4944.75 ProgCpS .101 20 16 56.94 +.18 +14.4 26.0019.60 PiOfegiS 1.42 38 16 23.88 +.01 +11.0 5.78 200 PtosStKiln .36 q ... 2.08 -.03 -55.9 33,9026,00 Piotlile .60 15 11 29.20 -3.40 +0.9 8.49 200 PmvidF ... dd 8 4.20 +.47 +18.3 27.121299 PtOvHIths ... 18 14 15.10 -2.93 -26.6 360025.25 PmdenUn 12 30.01 -.25 -9.6 47.2520.00 PSEG 216 18 6 24.46 +1.87 -42.0 51.6536.50 PSEGun 5.12 4250 +2.75 -172 392927.98 PilbSlrg 1.80 47 18 30.00 -.35 -102 23.6016.63 PugelEngy 1.00 30 13 2205 +1.16 +0.7 59.7530,05 PuteHm .16 7 6 4639 +.96 +3.9 23.9516.63 PureRes ... 46 41 21.07 -1.13 +4.8 8.71 7.19 PMMi 57 q ... 737 -.24 -73 7.20 5,67 PM(T .58 q ... 6.16 +.09 -33 6.52 5.65 PM1IT .54 q ... 6.07 +.03 +1.2 6.60 5.57 PPilT .54 q ... 6.14 +.19 +2.2 442024.60 Quanex .64 11 11 37.66 -.19 +33.1 18.90 1.75 QuanlaSvc ... dd 6 2.85 +.35 -61.5 11.00 135 QtmDSS ... dd ... 284 +24 -71.2 96.1449.09 QslDiag ... 22 17 64.14 -203 -106 29.4518.01 Questar .72 15 12 2355 +.20 -1.8 26.3514.05 QutelvRS ... "41 26 2215 +1.01 +163 27581202 Qulksih/ ... 22 14 24.61 +1.27 +43.1 1754 1.07 QwestCm ... dd ... 3.26 +.52 -76.9 252514.93 RiGFind .371 10 9 23.48 +1.50+37.0 24.1914.41 RAfTlnv 2.401 9 ... 20.85 +.86 +27.9 15.35 9.00 RFSHtl 1.00 dd 8 11.45 +.75 +06 32172202 RHDonl _. dd 14 25.45 -51 -12* 71.9034,83 RJReyn 3.60 35 6 4247 +202 -24.6 29.8819.38 RLICps .36 17 14 29.60 +2.19 +31.6 5.25 3.13 ROCFd ... q ... 3.76 +.13 -20.8 17.8711.58 RPM - .521 15 13 14.60 -.22 +1,0 55.5629.40 Radian .08 9 7 35.69 -1.94 -16.9 3621 16.99 RadioSI* .20 20 13 20.62 -.50 -31.5 1525 6.50 RailAm ... 37 8 7.35 +.10 -49.2 31.8018.95 Rafcorp _. 12 10 2235 +1.21 -15 5.91 3.93 RangeRsc ... dd 9 4.65 -.2! +22 37.5022.75 RJamF .36 19 18 3037 +2.02 -14.5 586736.70 RaynMnc - 1.44 24 21 42.05 -.45 -16.7 19.1011.20 Rayovac ... 21 11 14.40 -.08 -18.2 45.7026.30 Raytheon ^0 dd 14 29.41 +.48 -9.4 73.3548.20 Raylhnun 4.13 ... . 52.40 +65 -60 25.1013.76 RdiDg .20 19 13 17.17 +.83 -25.6 152511.50 HEIncFdn 1.28 q . 1240 -.45 -173 37.1026.90 Rllylnco 233 17 17 33.45 +.10 +13.8 26,2519.90 Recksn 1.70 dd 18 20.73 -.34 -113 30.2519.05 Reebok ... 15 13 28.20 +1.91 +64 25.1016.00 RegalEnln 17 19.70 -.67 -9.4 31.852451 RgcyCtre 2.04 18 17 31.15 +1.05 +123 36.2527.10 RegkwsFn 1.16 13 12 34.27 +.90 +14.5 44,5815.86 RefiabCG ... 26 12 22.66 +1.08 -23.4 35.6624.00 ReinsGp .24 37 9 27.20 +.11 -183 34.2518.99 RetStIA .24 20 12 20.65 -.35 -213 21.9413.00 RemOG ... dd 20 14.95 -.76 -13.6 44.1928.76 Renaisftes .57 11 9 43.24 +,54 +360 36.0027.00 RenaCre ... 21 17 34.0! +.66 +6.0 13.74 2.41 RenlWay ... dd 10 4.00 +1.40 -332 15.3510.08 Repsd .196 10.96 -.49 -24.6 21.7715.25 RepubSv ... 25 13 19.75 +.09 -1.1' 62.2024.30 flesMed ... 29 24 3240 +1.54 -399 31.5519.74 RoynHeyn .44 16 14 24.02 +.93 -0.9 11.85 2.54 Ribaphmn- 5 4.19 +31 -61.2 6.75 1.65 RiteAH ... dd ... 2.02 +,02 -60.1 30.9011.94 RoblHal! ... cc 61 17.61 +1.89 -34.0 23.8110,50 RcckTen 321 13 9 14.55 -1.30 +10 22.7913.42 RockwlAul .66 20 15 16.70 -.17 -6.5 27.7012.99 RockColl 36 ... 16 21.85 +.90 +121 42.6030.19 RoHaao .841 29 16 34.48 -.36 -04 23.4515.71 Rollins .20 29 23 E3.4I +250 +17.0 52.9127.25 Roper .33 19 15 38.40 +.79-224 9.89 3.45 Roslefe .04e ... 6 6.25 -.29 +190 33.5025.98 Rouse 1.56 16 16 29.61 unc +1.1 27.0314,39 Rowan .25e 24 35 19.96 -1.64 +3.0 30.66 6.70 RoyalSun .92e 8.15 -21 -721 385728.18 RoyBkg 1.60i 35.99 +.02 +105 24.38 8.32 Ryfcarb .52 14 10 1928 +31 +190 57.3038.60 RoylDut 1.57e 19 ... 4244 -1.77 -13.4 18.941151 Royce 151e q ... 13.85 +.40 -11.9 27.1514.24 RiAyTues .05 20 13 18.27 +.57 -11.4 17.9713.40 Ruddick .36 15 11 15.38 +.08 -3.8 19.5511.02 Russell .16 dd 9 15.15 -.12 +0.9 31.0918.67 Ryder .60 18 12 23.66 -.14 +68 58.8723.60 Rylands .08 7 7 42.14 »3.68 +15.1 S2Wk YTOi Hi Low Name Dlv PE PPE Last chg chg STU 39.04 9.92 SAP AG .13e -. ... 1930 +1.15 -39.6 424519.57 SBCCom 1.08 17 11 24.97 -28 -36.3 321523.50 SCANA 130 67 11 28*1 +1.74 +3.6 26.761950 SKTtan .05e 20.17 -.13 -67 36.702724 SLGreen 1.771 15 12 28.82 -50 -62 106.9177.00 SLMCorp .80 23 20 106.16 +1.01 +26.4 75.72420! SPXCpS ... 32 5 43.92 -9.95 -35.8 151.4584.03 SPXCp ... 35 ... 85.00 -2274 -37.9 30.652155 SRAWn 29 25.80 -1.75 +13.7 38.3711.00 STMicra 03e 53 27 19.10 +1.77 -397 2240 978 SWSGlp .40 dd ... 13.00 +52 -378 49.9814.85 SaoreHcJd ... 22 10 2133 +1.18 -496 46.9020.85 Safeway ... 19 8 23.48 +.06 -43.8 33.7424.35 SUoe .08 17 42 28.68 +133 +34 43.133052 SUudes ... 27 22 36.76 +1.01 -53 50.6023.00 SlPaulCos 1.16 dd 10 33.74 +.14 -233 67.7550.30 StPaulun 4.50 66.14 -.18 +22.7 15.75 6.55 Saks ... dd 14 10.95 ' +.06 +172 10.69 9.50 SalOSWw ,88a q ... 10.03 -.05 unc 1278 8.01 SataSBF .376 q ... 9.42 +.14 -242 1213 8.19 SataHI2 1.38 q ... 924 +36 -144 23.60 7.61 SattCfl ... 5 4 10.71 +.62 -433 25.8525.18 SDiegc32n 1.53 2530 -.08 -15 12.77 8.53 SJuanB .67e 20 ... 1252 +.16 +30.6 24.8010.08 SanPacJo 1.03e 1220 -.35 -143 32802450 Sanofin 21 29.96 +.16 +0.6 19.6911.48 SanlandBc .440 19 22 11.70 -.05 -33.7 15.00 8.80 Sappi 26e ... 8 12.00 +36 +17.1 23.7316.15 SaraLee .60 17 14 22.80 -.31 +26 14.74 6.43 Satyam .056 ... 12 9.92 -34 -9.7 39.6016.10 SchergPI .68 17 18 2035 +1.41 -132 624333.40 Schlmb .75 31 24 39.61 -1.08 -27.9 19.00 752 Schwab .04 68 24 9.55 +.37 -383 31.1910.10 ScUUlanla .M 24 17 12.05 +1.04 -49.7 21.751380 ScottAnnL 20 17 10 1858 -,67~ -55 24.9818.84 ScottPw I.BIr 2248 +.18 +63 50.753450 Scons ... 38 12 45.98 -1.70 -3.4 87.5060.63 Scripps .60 52 26 78.86 +2.86 +19.5 7.50 6.50 ScuJIGov .48 q ... 6.95 -.05 -0.3 16.62 8.19 SeaConIA 30 35 ... 8.41 -.39 -385 51.703635 SeacorS ... 13 16 40.56 1.54 126 48.3912.70 SealAir ... 7 5 14.43 -28 -646 47.001750 SealAitpl 2.00 19.99 +.15 -518 59.9022.70 Sears .92 7 5 26.14 +1.98 -451 25.4920.72 Sears42n 1.75 22.85 +1.10 -7.3 17.2011.60 SelectMed ... IS 15 14.90 +.65 -7.3 265515.50 SempraEn 1.00 88 20.54 +2.60 -163 25.9417.85 Sempraun 212 21.90 +1.90 -143 6.18 3.82 SenHgh .61 q ... 4.29 -.03 -21.6 15.73 9.30 SenHous 1.24 14 ... 10.31 +.05 -21.8 25.2515.55 Sensienl .561 15 13 24.28 +226 +16.7 23.1910.25 Se/onoSA .106 ... 21 14.05 +1.41 -367 6.50 253 SuceCp ... dd 7 255 +.07 -40.9 15.50 6.89 Svicmstr .42 19 16 9.85 +.74 -28.6 1230 6.65 7-Eeven ... 24 11 7.85 -.10 -330 2240 6.40 ShawCg .05 9.58 +120 -54.8 36.09 8.90 ShawGp ... 6 7 14.17 +32 -397 47.3334.02 SheJTr 1.49e 37.73 -1.76 -90 332421.75 Snefflin .60 34 11 2502 -68 -90 2280 7.85 ShopKo ... 10 9 13.59 +.49 +431 37.1528.49 Shunjatd 2.12 33 ... 30.11 +.51 -59 21.10 7.70 SkJeAlac .82e 10.50 +1.70 -349 70.5030.45 Siemens .89« 42.30 +1.60 -354 24.45 6.70 SierraHS ... 12 9 13.38 -622 +65,2 16.65 4.65 SierrPac 50j dd 5 550 -.27 -635 36.9526.40 SimonProp 250 21 21 33.92 -.05 +15.6 96.5075.00 Simon ptB 6.50 9055 -.75 +78 35.9223.98 SimpsrMs ... 18 16 34.47 +137 +20.3 11.80 7.27 SixConSn .55e 839 +.08 -175 18.69 3.00 SixFlagS ... dd ... 4.60 (1.18 -701 27.7411.52 SixFlgpfB 1.81 1453 +1.93 -395 24.40 6.52 Skecriers ... 7 7 9.94 +1.16 -32.0 327514.67 SmithAO 56 20 12 25.50 -.95 +30.8 38.7220.20 SmittlMs ... 26 22 30.02 -246 +120 26.9314.59 SmilhlF ... 12 11 15.69 +.18 -28.8 38.8428.71 Smuckern .801 28 17 3551 +.54 +1.6 35.1520.71 SnapOn 1.00i 28 13 26.25 +.95 -220 20.47 7.61 Sola ... 42 10 11.30 +157 -41.8 16.45 1.39 Sotectm ... rid 27 2.44 +.64 -78.4 31.01 6.85 Soledmun 1.81 9.32 +127 -67.5 14.45 3.86 Solulia .04 dd 5 454 +.19 -67.6 39.7513.31 SoncAul ... 7 5 16.30 -.08 -30.5 29.7019.45 SonocoP .84 18 15 24.28 (1.08 -8.7 59.95 37 J6 SonyCp 21e 43.80 -07 -29 17.81 6.30 Sothbys ... dd ... 7.75 +.05 -533 30.612230 SouSmCo 1371 17 17 30.42 +156 +200 19.6210.15 SoUnCo .86! 32 10 11.64 +.44 -35.2 220010.90 SwstAirl .02 47 36 15.65 +1.70 -15.3 25.3518.10 SrtGas Si 20 14 2235 +1.00 unc 15,25 9.50 SwnEnrg ... M 12 1175 +.88 +130 15.90 9.31 SovrgnBcp .10 12 11 14.72 +.74 +203 86.0057.81 SovBcppf 3.75 81.00 +2.00 +15.7 27.7519.10 Spartch. .38 17 13 1989 -241 -32 34.00 6.15 SPLabs ... cc ... 8.35 -1.53 -69.6 30.1820.85 SpeedM .30 20 16 25.28 +.50 unc 1284 5.35 Spherion :.. dd 25 6.72 +32 -31 1 45.5524.46 SpirArEx ... 26 19 24.44 -2.85 -40.6 14.85 4.10 SptAuth ... 9 8 5.60 -.38 -1.8 2250 6.65 SpmtFON .50 cc 9 1255 +.66 -37.5 27.50 1.75 SpmtPCS ... dd ... 349 +67-857 27.75 4.80 Sprint un 1.78 ._ ... 6.97 +.52 -726 612041.98 StancpF .32 16 12 55.17 -2.60 +16.8 35.7317.34 SldPac .32 8 6 2528 +1.04 +3.9 520027.31 StanlWk 1.021 17 12 32.91 +1.86 -29.3 220013.40 SlarGas 230 dd 57 18.10 +32 -113 39.9419.00 StarwdW ,60 55 19 23.53 «.07 -21.2 58.3632.11 SlateStr .48 13 18 4209 +1.66 -19.4 22.7212.96 StlslBcps .521 10 10 18.10 +153 +110 1920 7.76 SlalionCas ... 59 20 17.11 +.15 +529 9.35 6.10 Staloil ,35p ... 9 7.10 -.60 +8.4 15.90 9.70 SleaknShk ... 14 12 11.63 +.61 +53 18.00 7.95 Sleetese. .24 dd ... 9.56 +31 -35.1 27.0016.30 Sleris ... 33 23 25.74 -.30 +40.9 20.62 954 StewStev .34 cc 10 10.45 +35 -44.4 225015.05 Stewhllo ... 6 9 21.00 +.15 +6.3 2120 4.60 SttwlrM ... 66 6.11 +.61 -67.0 2954 8.97 S6t*e!!F .04 12 13 13.69 +1.84 -49.7 43.9029.15 SloneEn ... dd 13 31.90 -200 -192 14.50 8.10 SIOraEnso .40e ... 16 10.65 -33 -13.1 25,65 9.66 SlOrTch ... 20 18 17.04 +4.39 -17.6 135911.00 StrGtob 1.22 q ... 11.99 +20 +8.3 9.30 5.90 StrideRt .20 " 17 13 800 +100+221 655043.85 Stryker .101 41 32 64.03 +.05 +9.7 14.8010.75 SturmR .80 23 ... 11.59 -21 -33 52Wk YTD% HI Low Name Div PE PPE Last chg chg 28.4920.00 SubPpne 228f 14 14 2756 +.98 +4.1 3205 13.18 Suez .63p 16.03 -1.47 -495 25.9016.15 SumtPrp 1.90 9 29 1807 +32 -273 42603255 SunCmtS 232 22 17 34.65 -1.05 -7.0 23,681435 SunUFng .56 18.54 -35 -145 1&91 13.04 Suncorgs .17 14.70 -1.44 -10.7 35.1014.70 SunGard ... 22 17 21.60 +210 -253 422527.02 Sunoco 1.00 <Jd 10 29.82 -209 -20.1 32701950 SunrAssisI ... 13 9 2280 +1.14 -21.7 702051.48 SunTrst 1.721 13 12 6202 +121 -1.1 11.65 5.95 SupDugy ... 14 15 7.65 +20 -11.6 53303255 Supednd .50 16 13 43.65 +39 +8.4 30811450 SupvaSu .57 10 7 16.70 -21 -245 25,14 6.65 SwftEng ... dd 21 6.90 -.15 -K& 1924 9.15 Sybase ... dd 11 1245 -30 -21.0 22601!. 41 SybronD ... 15 11 14.54 +.96 -32.6 18.20 4.98 Symbfr .02 cc 22 8.19 +29 -48.4 13.20 9.37 Syngema .10p 11.70 -.33 +10.4 31.9316.48 Synovus .59 17 15 19.94 +.74 -20.4 323821.25 Sysco 36 32 26 32.34 +1.44 +23.8 54.6035.10 TCFFn 1.15 14 13 43.13 +.43 -10.1 930 3.67 TCW .32m q ... 414 +03 -51.6 10.7010.50 TCW02 .12c q ... 1060 -01 unc 110510.52 TCW03 .56 q .. 1077 -02 +0.7 290510.60 TECO 1.42 6 8 1383 +195 -473 27.8914.65 TKOun 237 .. 1781 +199 -273 222215.30 TJXs .12 22 17 20.69 +131 +38 37331219 TRCs ... 14 10 16.48 +.71 -50.6 59.423239 TRW .70 dd 14 53.88 +1.59 +45.5 8.85 4.40 TVAaec ,03e 10 ... 5.48 +.03 -19.3 16.90 3.70 TVXGWrs 10.06 -.44+134.0 57.0510.10 TXUCorp .50m 5 5 1231 +.93 -73.9 58,6020.08 TXUequn 4.38 2285 +145 -55.8 51.4520.80 TXUpfD 4.06 23.05 +1.05 -53.9 27.45 1.05 TXUEupl 2.44 2.30 -.85 -914 13.75 7.29 Taiwan ... q ... 9.09 +.43 -22.6 19.08 5.31 TaiwSemi 802 +67-486 41.5020.59 TafootS .36 !4 13 29.12 +2.64 -19.7 45.703210 Talismg .60 34.92 -.83 -7.7 46.1524.90 Target .24 19 16 3172 +85 -227 16.091230 Taubmn 1.02 dd 35 13.85 +.21 -6.7 31.4012.66 Techniul ... dd 28 14.14 -.31 -48.7 41.0124.75 Teekay .86 25 17 31.83 +.77 -8.7 26.6014.64 Teklranx ... 35 30 17.30 +38 -32.9 7.65 2.09 TeCnOes 55e ... 3 277 +50 -60.4 2250 4.50 TelUsle 51e ... 12 5.13 +.43 -74.9 16.82 5.02 TelNorL .35e 6.70 +1.02 -57.1 20.8413.86 TefcNZ .65e 20.04 +.05 +19.6 43.2213,25 TeiBrasH 1.30e 16.93 +223 -57.7 21.7513.30 Teledyne ... 20 18 14.25 -.99 -12.5 59.3539.20 Teleltex .72 14 13 4213 -.06 -10.9 41.7221.68 TelelEsp 1.461 27.45 +1.74 -28.7 41.452651 TdMexL tile .. . 30.15 -38 -139 40.4011.75 Telenug .62e 14.85 +210 -60.5 10.15 1.63 TelspC«l 245 +.46 -73.5 59.993269 Templelnl 1.28 35 16 41 64 +99 -266 54.9037.00 TemplpID 3.75 43.66 +1.06 -13.6 1245 9.61 TEMIF 124a q ... 10.90 +.03 +2.3 7.75 6.21 TmpGIb .54 q .. 693 +03 +88 52.5035.80 TenetHlts ... 26 16 4931 -.72 +26.0 832 1.40 TncoAul ... dd 7 535 -38+162.3 36.5023.90 Teppco 240f 17 15 29.80 +.30 -0.7 40.20 7.10 Teiadyn ... dd ... 11.97 +1.41 -603 27.50 9.84 Terex ... 52 6 11.33 -507-354 1529 1.24 Tesoro ... dd 3 245 +.74 -81.3 30.0014.75 Tetra ... 18 15 2260 -1.15 +8.8 44.8521.00 Texlnd .30 11 14 24.11 +93 -34.7 35.9413.10 Texlnsl .09 dd 60 15.50 -1.60 -44.6 53.6031.29 Textron 1.30 12 13 40.82 +1.12 -1.5 10.50 3.35 Theragen ... 15 ... 4.09 +.09 -58.5 24.6014.33 ThermoEl 2.521 14 17 1872 +172 -215 24.501220 TlimBet ... dd 20 16.85 +2.62 -20.3 21.5016.10 Thombg 2.321 8 8 1947 +84 -12 16.19 3.47 ThteeFS ... dd ... 5.15 +1.19 -67.6 130.60100.003MCO 248 27 22 127.73 +2.42 (8.1 45.7023.38 Tidwt .60 14 12 2704 -95 -202 41.0019.40 Titlany .16 23 19 27.02 -.07 -14.1 459525.80 Timbrlnd ... 13 12 3250 +18 -124 27.4113.07 Tmken .52 CC 15 18.45 -.40 +14.0 23.30 7.15 TitanCp ... dd 20 11.99 +43 -40.2 31.8014.15 ToBBloss ... 7 7 21.26 -.13 -3.1 29.8020.70 TomBiown ... dd 33 2422 +17 -103 16.65 7.00 THilfgr ... dd 6 9.40 +.78 -31.6 34.5019.45 Toolnc ... 19 15 2525 +25 -8.2 48.0129.10 TcotsieR .28b 25 22 31.00 +.05 -18,3 421730.02 Tlttimik .36 13 10 36.70 +.45 -6.7 62.7540.90 Torn .48 26 12 61.70 +50 +37.1 28.6015.77 TorOBkg 1.12 .. 2033 -25 -210 832460.30 TolRnaEB l.68e 66.90 -215 -4,8 29.4411.01 TotalSys .07 22. 19 13.24 +.40 -37.5 15.40 4.95 TwrAuto ... dd 5 5.10 -.55 -435 60.0045.50 Toyota .46e 50.92 +.96 -0.1 24.00 8.51 ToyRU ... 23 8 10.46 +52 -19.6 15.5611.69 TrCdag 1.00 14.82 +.25 +18.5 39.3318.10 Transocn .12 dd 15 19.50 -1.86 -423 25.6023.50 TrvPCpfX 202 25.14 +.12 +05 21.0511.75 TravelArT 9 15.00 +.55 -23.3 27.2818.66 Travlr32n 1.12 ... . 2200 +22-141 19.151209 Travel Bn 14.99 +.16 *3.7 24.9011.95 Tredgar .16 dd 9 1225 -.66 -35.5 11.05 2.50 Trermick .16 dd 2 300 -152 -705 20.5411.75 TriContl 1.28e q ... 14.53 +.13 -22.5 46.7525.24 TriadH ... 27 19 41.16 +1.51 +40.2 28.7321.98 TriarcA ... dd ..2355 -46 -31 48.9529.91 Tribune .44 47 24 48.75 +.77 +30.2 28.2814.54 Trinrtyln 54 dd 40 1514 -26 -443 33.60 .88 TrilonPCS ... dd ... 275 +1.56 -90.6 49.1624.00 Triumph ... 9 8 25.10 -2.16 -228 17.29 9.25 TrizecPrn ,09e 9.81 +01 -36.7 3.50 .83 Trump ... dd ... 2.17 +.05 +68.7 16.50 9.42 Tsakosn 50e 11.90 -.15 -21.2 24.9914.98 Tuppwre .88 15 9 15.77 -1.44 -1B.1 60.09 6.98 Tycobltl .05 dd 9 1540 +290 -739 15.71 885 Tyson .16 11 10 1125 -.01 -2.6 17.90 1.42 UAL ... dd ... 259 +.88 -60.8 53.2533.79 UBSAG 134e 46.64 +1.82 -6.7 39.3525.67 UGI 1.65 17 13 38.89 +1.59 +28.8 21.2211.40 UICI ... 21 9 15.95 -30 +181 58.9028.85 UlLHoW 2.88 8 11 29.25 -.48 -43.0 345014.72 llflS ... 7 7 18.98 tt.23 -30.8 16.7010.51 USRest 1.32 dd 1290 -53 -115 27.0024.45 USBplB 1.94 26,28 +01 +2.4 10.20 5.35 USEC .55 35 46 6.92 +26 -3.4 9.13 3.30 vjUSG ... 2 ... 460 +.60 -19.6 Lender — S&T Bank 34&-1800 First Commonwealth Bank 1-SOO-711-BANK 1st National Bank of Pennsylvania 254-4308 Indiana First Savings Bank 349-2810 Anthony Financial Services 724-349-2100 National City Bank of Pennsylvania 1-800-806-7681 1st Summit Bank (814) 262-4000 Fixed Bi-WeekJy 1 Yf Terms 15 Yrs. Rate 5.00 Points 2 % Down 5 Rate 6.25 Points 0 % Down 5 Rate Points n/a % Down Rate 5.750 Points 0 % Down 5 Rate 5.875 Points 0 % Down 5 Rate Points n/a % Down Rate 6.375 Points 1 % Down 20 20 Yrs. 15 Yrs. 20 Yrs. Ad]. 5.625 5.25 n/a n/a 2 2 n/a n/a 5555 6.5 7.5 6.0 0 0 n/a n/a 55 n/a n/a n/a n/a n/a 6.250 6.000 6.500 5.000 0000 5555 6.375 n/a n/a 4.876 00 0 0 5 5 5 10 n/a n/a n/a n/a 3.625 5.500 1 n/a n/a 1 20 5 Information shown is not all inclusive to the terms and rates available at the tender. Other guidelines may apply. Rates are generally current for the week preceding publication but are subject to change. Rates and other guidelines should be verified with the tender. Money Rates Today Prev. Prime Rate 4.75 4.75 Discount Rate 1.25 1.25 Fed Funds close 1.75 1.6875 T Bills: S^nonth 1.6O 1.63 6-month 1.58 1.63 52 Wk YTD% HI Low Name Dlv PE PPE Last chg chg 41.352530 USTInc 1.92 10 10 30.71 +1.73 -123 20.7513.69 UniSicEn .50 16 ... 15,70 +.10 -13.7 27.70 6.25 UlMao ,93e 8.98 +2.04 -59.7 11.66 4.66 UniC ... dd 24 5.45 +.50 -24.6 67.0948.06 UnitevNV 1.386 21 ... 61.02 (32 +5.9 38.9327.59 Unilever ,93e 36.98 +.08 +11.2 65.1548.35 UnfonPac .BO 15 13 60.77 +1.11 +6.6 33.8023.51 UPIanlfS 1.33 12 11 2890 +.85 -3.9 49.S331.74 UrBnCal 1.12 14 12 43.40 +.90 +14.2 1334 5.92 Unisys ... dd 11 9.10 +.44 -274 20.93 9.85 Unil ... 32 22 18.41 -1.52 +427 32.0011.26 UtdAuto ... 9 7 15.15 +.60 -41.3 29.6517.60 UDelnsen ... 22 12 2250 +2.51 +6.9 16.8113.18 UDomR 1.11 71 32 1488 -.02 +33 10.02 293 UMMtao .801 ... 28 4.50 +.47 -46.1 67.1049M UPSB .76 30 26 62.69 -.41 +15.0 30.83 635 UMRent! ... dd 4 6.45 -82 -716 24501605 USBancrp .78 13 11 21.03 +.60 +05 4.40 1.50 USInds ... dd 5 215 +.30 -160 22.0010,66 USSted .20 dd 6 12.40 -.43 -31.5 77.7548,83 UtdTecti .98 15 13 61.95 +1.22 -4.1 101.006242 UtdhlthG .03 25 20 97.09 -2.64 +37.2 428027.65 Unitrin 1,60 cc 25 31.70 +.14 -19.8 30.1514.60 UnivCmpr ... 11 12 17.77 +.16 -397 43.5031.15 UnvslCp 1.36 9 8 35.48 +.74 -26 57.5036.90 UnvHtth ... 26 17 52.93 -.39 +237 47.0016.40 Umiaon ... cc 56 26.86 +1.06 -33.6 39.7028.00 Unocal .SO 34 16 28.45 -1.55 -21.1 8.39 3.17 Unova ... dd 42 5.00 -.07 -138 29.7017.00 UmimPrm 59 12 7 20.20 -.64 -23.8 — vwx — 45.6431.50 VFCp 1.001 dd 11 38.50 +.50 -1.3 41.2824.00 ValassiS ... 12 10 25.95 -B.31 -27.1 49.9723.15 ValeraEn .40 15 8 31.34 -.26 -178 380520.15 ValeraplU 1.94 25.42 -.15 -16.1 29,0423.40 VlyNBcps .90 18 17 27.97 +.47 +61 50.1532.80 Valspar .56 24 15 4154 +.19 +4.1 7.53 6.20 VKSHnc .45 q ... 650 -.01 -82 16.8714.16 VKTIG 1.10a q ... 15.70 +.35 +78 22001250 Varco ... 17 15 16.08 -.92 +73 47.6531.60 VarianMs ... 41 31 47.98 +1.03 +34.7 42.3810.16 VectorGp 1.60b dd ... 10.05 -.77 -67.9 26.1017.95 Vectren 1.06 17 12 24.27 +.77 +1.2 13.7610,06 Venlas .95 11 ... 10.97 +.37 -4.6 26.001750 Veridiann 22 23.56 +.14 +29.8 18.99 7.00 VentDGC ... dd 9 8.40 -.74 -546 51.9326.01 VerizonCm 1.54 dd 12 36.57 +1.60 -229 13.00 1.95 Vestalns .10 dd 4 2.10 -.04 -73.8 51.8929.79 Viacom ... 54 ... 45.68 +1.48 +32 51.8929.75 ViacomB ... 54 ... 45.69 +1.52 +3.5 31.0016.75 WabCp .36 24 12 19.94 +.29 -15.8 24.7012.90 VasysHn ... 23 14 14.98 -.01 -25.9 34.7518.60 VrmpetCm 27.00 +.02 +36 18.75 7.85 VintgPl .16 22 49 9.25 -.35 -36.0 26.15 6.70 Vishay 15 11.09 t152 -43.1 16.78 6.50 Visteon .24 dd 14 7,09 +10 -529 18.15 6.89 VISX ... 21 21 8.38 +.38 -36.8 5750 8.90 Vivendll .89e ... 10 12.48 -2.02 -76.8 27.75 12ID Vodafone 23e : 16.26 +.96 -36.7 47.2033.20 Vomdo 264a 17 20 37.65 +.65 -9.5 49.953235 VulcanM .94 19 16 36.54 +.14 -23.8 19.80 9.09 WHofdngs .22 18 13 18.24 +.35 +689 33.60 750 WCICmtsn 4 9.85 +.28 -56.6 29.7518.25 WGLHctd 1.27 31 14 24.67 +.68 -15.1 21.25 9.28 WMS ... 39 39 14.70 +.64 -26.5 31.7314.35 WPSlew 120 12 14 17.15 -36 -345 42,6830.47 WPS Res 2.141 13 14 38.45 (1.68 +52 T-Blll, annuitized, adjusted for constant maturity: 1-year 1.77 1.59 T-Notes: 1-year 1,58 1.69 2-year 1.98 2.06 5-year 3.03 3.10 lO-year 4.09 4.11 52 Wk YTD% Hi Low Name Dlv PE PPE Last chg chg 159911.03 Wabtec .« 13 20 13,98 -.30 +13.7 39.8828.00 Wachovia 1.041 14 12 3461 +15 +104 33.1015,30 WaddeliB 53 16 15 1820 -69-435 63.9441.50 Walton ,30 35 29 57.33 +105 -O4 40.7029.01 Waigm .151 36 30 35.96 +1.45 +68 226215.30 WalKDS .66 26 ... 1790 +21 -5.7 15.15 851 Watte/lnd .12 9 6 12.20 +.38 +7.9 39.982652 WAMut! 1.121 9 8 35.63 +.71 (9.0 30.1520.42 WRIT 1.41 17 ... 24.40 +.03 -20 37.6823.49 WsteCnn ... 19 16 3431 +75 +107 325021.05 WslsMInc ,01e 24 14 20,87 -2.98 -346 40.951786 Waters ... 30 17 2481 -1.94 -360 51.9517.95 WatsnPh ... 35 15 25,82 +1.57 -17.7 27.5016.90 WatsonW ... 14 13 19.17 -.78 -121 20.4512.75 Wattslnd 24 15 11 17.00 -.75 +13.3 14.00 8.14 Waus-M .34 24 14 10.00 +.18 -17.4 54.2528.75 WeaWIrt ... 25 23 39.46 -1.93 +5.9 40.1028.64 WeosterFn .76 11 9 33.16 -.62 +5.2 503928.25 WlWaichn ... 31 32 4900 +175+449 39.202929 WanHlts 222 19 17 37.20 +1.45 +163 18.2210.00 WeDmn .36 dd 9 10.67 +07 -31.1 89.2051.15 WellptHlls ... 19 17 82.01 -466 +40,4 52004655 WelFpfB 2.75 50.00 -.90 +26 53.4438.10 WetsFrgo 112 17 14 51.02 +.66 +17.4 26,8523.75 WeSsF&l 1.75 25.63 -.08 +1.5 41.6026.05 Wendys 54 18 16 33.09 -31 +13.4 1800 9.30 WestarEn 1.20 dd ... 10.57 +35 -38.5 7.91 298 WDigitl ... 17 14 6.05 +.06 -35 40.1225.00 WstnGR .20 30 21 3290 -1.47 +18 21.1813.20 WestplRes ... dd ... 16.69 -.94 -38 40.5022.82 Westv,One ... 57 34 38.67 +.73 +28.7 68.0337.35 Weyerh 1.60 cc 22 4751 (236 -127 79,603923 V/hrtpl 1.36 12 7 47.07 -1.48 -35.8 23.00 8.00 WMehalU ... 10 10 8.90 -.08 -19.0 27.6319.26 Y/ileyJA .20 24 ... 22.42 +.42 -26 1924 5.84 WJlbros ... 5 6 7.02 +88 -561 26.39 3.45 WmsCos un 2.25 6.57 -07 -745 33.5012.03 WrasSons ... 30 22 26.12 -.18 +218 37.1421.50 WilisGp 17 3279 -1.42 +392 34.6325.05 WfclTrs 1.02 IS 14 30.90 +.40 -24 39.0020.10 WilsonGr ... 46 27 2835 -1.16 -21.5 253516.75 WimrnBDn ... 22 ... 19.95 +1.38 -11.7 20.401052 WinDix .20 22 10 15.95 -.50 +11.9 51.432355 Winnbg .20 17 15 4741 -43+283 26.4820.17 Vfe:En 80 20 9 21.79 -154 -34 19251255 WotWW .18 15 14 16.46 +66 +94 15,83 6.76 VfldWEnl ... 17 30 7.80 (70 -W 7 20.401260 Woithgtn .64 62 16 18.95 -.17 +335 58.9044.21 Wfigley .82 31 28 53.84 +89 +48 665128.25 Wyeth .92 12 14 34.50 -.61 -43.8 984858.45 XLCap 1.88 dd 11 81.19 +.33 -11.1 235814.45 XTOEgy .04 16 14 22.42 +.02 (28.1 29.77 5.12 XcelEngy ,75m 6 7 10.55 +1.53 -62.0 11.50 4.20 Xerox ... dd 13 6.41 +.47 -38.5 • YZ 27.6813.80 YankQfl ... 16 12 1680 +78-259 39.9924.00 Yorkln .60 15 9 24.90 -125 -347 255513.50 YorkCap 2.02 23.05 +605 -57 33.1720.35 YumBrdss ... 13 12 23.67 +30 -38 45*126.50 ZateCp ... 7 10 30.08 +.10 -282 1274 1.00 Zariinkg 2.50 +.13 -77.8 430027.95 2mmcr ... 35 28 40.98 -.47 +342 8.72 4.50 Zvieig .70e q ... 5.43 (.11 -31.7 742 480 ZwetgTl 59 q 582 +02 -174 1 NASDAQ NATIONAL MARKET 1 52 Wk YTD% HI Low Name Dlv PE PPE Last chg chg ABC 221210.04 AAONs ... 18 15 19.00 +1.50 +16.5 165011.05 ABCBcp .48 12 9 12.85 -.20 -3.7 2430 8.98 ACMoaes ... 21 17 15.28 +.93 +3.6 1550 2.26 ADECp ... dd ... 355 -45 -64.5 37.70 9.05 AEPInd ... 49 ... 17.25 +.86 -28.0 34.8117.60 AFCEnt ... 28 10 19.98 +.28 -29.6 350 1.05 AMXCp ... 8 8 2.99 +1.22 +283 6.20 1.66 APACC ... 14 6 2.79 -.23 +7.3 16.68 288 ASETSI ... .. ... 4.38 +.34 -68.6 28.92 6.48 ASMIntl 24 12.12 +2.49 -37.9 2550 4.95 ASMLHId 89 8.30 -.04 -513 13.70 6.55 ASVInc ... 81 14 8.87 +.88 -23.9 15.65 4.02 ATlTedl ... dd ... 605 +65 -524 37.1011.75 ATMIlnc ... dd ... 1700 -.63 -28.7 13.50 2.50 AVI Bio ... dd ... 5.35 +.61 -51.0 39.99 9.50 aaiPtiairoa ... 23 11 16.08 +2.32 -36.1 6.99 2.50 Ataxis ... dd ... 4.24 +.12 -25.B 38.16 5.16 Abgenix ... dd ... 6.99 +.69 -79.2 20.9013.25 AbingBc .40 13 10 19.70 +.56 +30.1 24.10 2.35 AWomed ... dd ... 3,99 +.47 -748 13.42 3.50 AcaciaR 1.311 dd ... 4.59 +.54 -58.5 55.6027.70 Acambis 10 40.27 +3.38 -192 64.8230.37 Accredo ... 44 22 47.98 -.43 +20.9 11.50 7.80 AceCash ... 8 ... 8.32 -03 -11.5 650 2.98 AcresGm ... 14 6 5.98 -.01 +4.9 28.61 9.85 Adel ... dd 35 15.72 +2.36 -21.0 1438 5.75 AcfivCard ... dd ... 7.68 +.18 -182 7.88 1.10 AdPwr ... dd ... 2.27 +21 -66.6 35.1017.89 AcSvisns ... 16 14 19.10 -3.07 -26.6 19.6610.94 Aobom ... 25 -18 14.11 +.29 -19.2 18.49 3.60 Adaplec ... dd 23 5.15 +1.00 -64.5 25.7916.67 AdraBnc .961 29 ... 25.71 +.01 +133 433216.50 AdobeSy .05 32 23 23.75 -.06 -235 19.48 9.09 AdokxCp ... dd ... 13.89 -.11 -226 29.7514-90 Adiran ... 54 26 23.25 +2.41 -8.9 35561550 AdvPCSs ... 18 13 22.95 +.40 -21.8 19.20 4.49 AdvDkjInf ... dd 75 6.30 +.81 -60.7 39.56 5.88 AdvEnld ... dd ... 10.79 +2.06 -595 21.7811.30 AdvFCm ... cc 56 15.17 »239 -14.1 39.01 23.30 AdvNeur ... 80 47 34.49 -1.61 -22 15.15 257 AdvPmT ... dd 11 2.65 -.05 -77.2 14.55 7.60 Advanla .25 15 ... 939 +.15 -55 14.04 6.85 AdvanlB 30 15 5 939 +.14 +3.2 6217 9.78 AdventSft ... 44 52 13.97 +.23 -720 43.342255 AdvisBdn ... 38 35 31.88 -.66 +15.1 2210 3.15 Aeroltex ... dd 21 6.30 -.19 -66.7 11.09 232 AethrSys ... dd ... 2.50 -.06 -728 41.9513.80 Alfymet ... dd 63 24.79 +.80 -34.3 24.70 8.76 ANreartl ... 8 6 1213 +.49 -25.1 18.75 4.97 AgjfeSIt ... dd ... 6.06 +.30 -64.8 3.72 .85 AkCan 2.20 +.29 -27 11.81 4.20 AMitelh ... 7 ... 6.16 +.15 -1.1 10.40 365 AksysL ... dd ... 3.89 -.68 -16.3 473029.24 Atao 1.1 le 28.74 -3.97 -35.9 48.2330.11 AlaNacp 1.00 17 15 46.48 -51 +37.9 30.0313.70 AfcnyHIc ... 15 11 1622 -.22 -388 1531 545 Akterwdsn 15 6.25 -.12 -56.9 29.252050 AlexBId .90 11 ... 23.47 +.05 -121 26.69 9,63 Atexion ... dd ... 9.58 -2.06 -60.8 16.051033 AltaCps .30 14 13 12.61 -.25 +124 321724.80 Afico .35m 11 ... 28.70 +55 -8.5 31.39 3.55 Alkerm ... dd ... 8-78 +.13 -66.7 19.0011.40 ADegianl 26 14 12 17.73 +.42 +28.9 13.70 8.45 AliAllg 9.99 +.27 -11.7 . 18.20 757 AKGams ... 14 18 17.70 +153 +20.4 28.2517.00 AllnceRsn 2.00 13 10 2350 +.11 -133 13.48 275 ABianSemi ... dd ... 4.26 +.50 -64.7 9.89 460 ADoslnera ... dd ... 8.00 -1.32 +153 23.95 681 Altoylnc ... dd 13 950 +.17 -559 667 1.60 ABsoplsn ... dd ... 3.16 +.06 -25 27.59 832 AlteraCp ... cc 37 1155 +1.39 -436 13.00 4.50 Alttsn 24 10.% -154 +23.6 4.05 1.64 Arvaiion ... dd ... 202 t.14 -45.4 20.40 632 Amazon ... dd ... 1930 +.26 +78.4 16.4910.72 AmbasGpn 12 14.72 +.22 +20.7 20.7013.00 Amcor .60e 18.52 +33 +245 24.9120.40 AmowF .64 13 12 2278 -.17 +1.9 11.96 5.40 Amedsyn ... 5 7 5.B3 -1.18 -280 19.80 136 AMERCO ... 10 ... 285 +01 -84.9 14.13 219 AmSvce ... dd 8 13.20 +275 +730 329815.17 AmCapSlr 2641 ... 7 20.05 -24 -293 31.55 9.75 AEaoteO ... 11 12 15.29 (50 -41.6 32.002453 AmrFnd .72 21 16 30.19 -.51 +188 373211.24 AmHIttlvis ... 32 19 20.21 -.29 -36.7 18.46 839 AmrHm .12 4 4 10.10 -.65 -165 23331071 AMS ... 23 13 12.60 +1.09 -303 25.9213.40 AmMed ... 28 18 14.85 -438 -282 1689 4 82 AmNUFns .501 7 8 1235 +1.30 +115.0 2210 7.75 AmPhmin ... 36 24 18.74 -1.22 -9.9 23.4814.70 AmrPhys ... dd 63 15.69 -.17 -27.9 16.24 906 APwCnv ... 23 16 11.09 +26 -23.3 4.12 1.19 ASdft ... 3 ... 232 +.02 unc 14.00 2.10 ArnSupr ... dd ... 323 +50 -73.7 534 1.92 AroKTcfi ... dd ... 3.75 +.49 )426 73.253306 AWood 20 13 11 51.69 +109 -3.8 17.06 350 AmerCar ... dd 6 10.84 -.21 +1022 35.4917.00 Ametijrpn ... 15 12 32.40 -.60 +48.6 328612.00 Amenpalh ... 13 8 15.79 +1.75 -51.1 5.24 218 AmSvFin .121 dd 14 239 -.01 -50.2 33.9411.04 AmwCas ..78 1380 -.94 -44.9 7.27 2.95 AmrTnde ... cc 13 4.M +.17 -183 8.00 433 AmrilmsC .47e 10 ... 5.42 +08 -225 69.1030.57 Amgen ... dd 31 49.79 -.69 -11.8 2564 1.13 AmkotT ... dd ... 32< +54 -798 6.42 1.77 Ampal ... dd ... 2.80 +31 -50.9 52 WK YTD% HI Low Name Dlv PE PPE Last chg chg 33.8521.39 Aiming ... 28 21 29.45 .60 <84 18.50 7.32 Amylin ... dd ... 17.68 +.05 +93.4 21.05 1.59 Anadigc ... dd ... 239 +.61 -843 56,5033.40 Antogic .32! cc ... 39.95 -.55 +3.7 19.63 6.83 Anaren ... 33 60 9.34 tl.26 -46.1 24.2515.54 AncBWl .36 12 12 21.50 +1.06 +21.2 24.88 5.84 Andrew ... dd 42 8.60 +1.32 -60.7 76.5210.75 AndrxGp ... CC 7 12.61 -.79 -62.1 57.4132.03 Anglech 39.40 +3.86 -293 19.6110.84 AngtoAm 54e ... 10 13.41 +03 -113 19.98 3.65 Ansoil ... dd 38 5.31 +.06 -63.6 29.7513.60 Ansys ... 17 14 1943 +124 -212 1820 6.60 Anligncs ... dd ... 9.37 +.37 -42.9 16.60 1.28 Aphton 210 +55 -856 18.65 9.05 ApogeeE .24f 14 10- 11.66 +.13 -26.3 15.30 3.62 Apogee ... dd ... 521 -279 -607 46.1525.67 ApolloGs ... 50 38 43.09 -.32 +43.6 26.171336 AppleC ... 81 60 15.42 +1.08 -29.6 27.6719.03 Applebees .05 19 14 2389 +133 +4.8 35.20 7.41 AppFlms ... dd 30 13.19 +.03 -57.8 27.9510.26 ApWMatls ... dd 36 1451 +1.07 -27.6 1632 245 AMCC ... <jd ... 4.05 +24 -642 13.46 259 AppHofcn ... dd ... 289 -.08 -765 1 280 7.00 ApldSg ... dd 19 9.09 +.80 +7.6 19.09 383 ArOule ... dd .. 6.25 +1.35 -632 7.42 1.30 Aradigm ... dd ... 204 +52 -713 31.1016.90 ArchCap ... 66 13 27.61 +.87 +72 20.751295 ArctkCal .24 12 10 14.30 -.23 -15.9 13.02 5.20 ArenaPhn ... dd ... 6.62 +32 -450 23.5513.37 AigoGp .60 25 12 15.99 +.08 -183 6.40 1.58 AriadP ... dd ... 209 +.03 -605 7.82 1.30 Ariba ... dd 33 210 -.11 -65.9 321917.63 ArkBesl ... 64 13 30,87 +.67 +7.1 1920 1.67 AimHId 2.61 +22 -833 1589 5.88 AirayBion ... dd ... 7.38 -.13 -503 48,5031.28 Arowlnt .28 20 ... 35.04 +1.01 -123 11.05 1.03 Aflesyn ... dd ... 2.02 +50 -783 23.44 9.16 ArthroCr ... 40 22 1153 -22 -374 17.95 6.84 ArfisanC ... dd 32 1244 +1.94 -213 5.12 1.52 AscenlialS ... dd ... 238 +50 -412 9.91 4.54 AstMrth ... 56 9 5.04 +.06 -36.1 2425 2.04 Asialillo ... 16 14 3.33 +.13 -«09 11.52 217 AspdMdn ... dd ... 4.40 +1.40 -56.0 33.4527.01 AsdBnc 1.240 12 11 33.51 +30 +45 1980 830 Aslec ... dd 27 952 -.41 -342 2853 6.12 AslropvvTS ... 31 16 7.93 -.12 -706 20.75 335 AsystTcn ... dd 42 5.90 +216 -53.8 863 285 AlRoad ... dd 67 4.55 -127 -226 8.45 3.68 AlhrGnc ... dd ... 6.89 +59 +13.9 30.23 804 AKstAir ... 15 9 13.05 +1.14 -44.0 13211275 AlUbFnn 13.10 unc +06 29.1811.04 AtixL ... dd ... 18.75 +.87 -90 939 5.95 Alldvox ... dd 15 8.43 +56- +13.0 16.72 3.45 AugslTc ... dd ... 4.75 +52 -57.0 5.85 1.07 AutnenMIe ... dd ... 3.02 +13 -226 4.25 .96 Autobylel ... dd 10 254 +.24 +475 23.6810.18 Autodesk s .12 20 16 1247 -.27 -330 31.45 6.00 Atltonmyrs -. 35 ... 10.71 +151 -60.0 5.50 2.05 AvatonDgn 294 unc -265 365 .81 Avenue A ... dd ... 3.01 +.71 +77.6 14.25 755 AvidTch ... cc 30 1329 +.77 +9.4 1220 5.71 Avigon ... dd ... 5.95 -1.13 -1S3 28.07 11.86 AvoOCp ... dd IB 19.62 +218 -19.1 9.79 155 Aware ... dd ... 245 +.24 -70.5 15.82 780 AxcanPh ... 23 10.25 -22 -278 1656 3.44 AxceTis ... dd ... 5.07 +.32 -607 25.5023.56 BBC Co pi 238 2501 -.03 +13 14.05 3.03 BE Aero ... dd 4 300 -.70 -673 2250 459 BEASyS .. dd 23 7.44 +.87 -51.7 2254 851 BEITch .04 dd 14 11.36 +.86 -34.9 36522680 BOK 1.041 14 13 33.99 -.44 +11.1 32.8017.15 SSBBcp 1.00 54 11 1886 +.88 -205 1272 225 BackYrd ... 16 ... 451 -51 +13.4 38.50 666 BaJardPw 11.14 +1.52 -623 886 5.70 BancCp ... 28 11 7.50 -.01 +7.9 24.121650 BccpRln 561 12 10 20.75 +1.60 +19.3 21.7815.20 BrAMufl 361 18 17 21.70 +11 +420 50.2326.00 BkBermdn 1.08 30.89 +.70 -36.4 26.4511.43 BnkCTTks .40! 12 11 2263 -36 +782 19.501290 BlftUtd ... 15 ... 1590 -33 +7,1 27.4520.25 Banknorth .601 12 10 23.33 -.86 +36 25.0014.40 OannerCp .60 15 10 1853 +.80 +9.6 61.3823.60 Barra ... 17 19 35.93 +243 -23.7 21.961238 BassenF .80 45 12 1366 -.98 -1.1 17.55 869 BeasieyB ... dd 33 13.55 +31 +42 2650 958 BebeStrs ... 13 10 13.15 -.83 -29.5 380223.49 SedBatn ... 43 34 37.29 +209 +10.0 15.79 325 BetMic ... dd 17 4.90 +.39 -612 2032 8.70 Benihan 2.471 11 7 11.93 -57 -126 19.77 8.09 BenihnA 2.441 12 ... 1205 -50 -7.9 14.75 830 8ig5Spf1n 8 10.35 +.10 -21.4 11.59 4.16 BJoRaf ... 19 21 7.23 -.14 +20,1 39.001385 SofleSanc ... 23 17 26.78 +3.48 -6,1 61.1528.43 Segal ... 26 21 3681 unc -35B 1462 1.70 Bojecl ... dd ... 204 -.01 -833 657 350 BoLase ... 66 13 460 +54 -192 14.40 357 BoMain ... dd ... 6.40 +20 -52.4 337421.75 B«m«t .101 33 26 3009 -1.08 -26 21.04 3.20 Biopura ... dd ... 5.00 +.05 -64 J 33.501243 Bnsrle ... 45 22 2439 -3,13 +328 1230 228 BioSohre .. dd .„ 5.11 +1,76 -54.6 9.00 1.95 BioTcG ... 31 8 276 +.01 -665 58.7728.02 BlackBx ... 15 14 43.15 +1.68 -18.4 15.95 2.05 BluCoatni 333 -32 -75.1 17.95 3.89 BlueRh ... 32 19 17.48 +.65+191.4 33301835 BobF-vn .441 12 12 2539 +1.06 +33 20.75 300 Booe&e ... dd ... 7.42 +.95 -56.7 52 Wk YTD% HI Low Name Div PE PPE Last chg chg 18.40 6.48 Borland ... 41 24 10.62 +34 -325 12.60 6.66 BoslnCom ... cc 21 12.49 +153 +10.0 27.7516.76 BoslPrv .16 32 16 18.99 -.85 -13.9 13.10 3.71 BttmlnT ... dd ... 4.29 +53-604 24.00 6.80 BradPhm ... 19 13 10.89 +1.94 -475 15.26 8.58 BrdgF ,20m 29 ... 10.60 -37 -11.7 342521.35 BrghlHrn ... 24 19 2635 -125 -59 27.65 1.14 Brighlplrs ... dd ... 227 +.20 -897 35.64 1.10 BroadVisrs 227 +.62 -90.8 5335 9.52 Brdcom ... dd ... 1254 +1.61 -701 4137 5.21 BrodeCm ... dd 19 825 +1.49 -75.1 1280 6.63 BrklneBs .34 24 23 1127 -.24 +50.1 5234 8.75 BrooksPRI ... dd ... 1408 +212 -654 17.89 9.50 Brooksm ... 27 11 1434 -.16 +223 6.95 3.25 Brooktrl ... tfd ... 4.79 +.33 -26.3 7.24 102 Brukern 22 228 -.08 -65.1 26.00 295 BrukDall -. dd 42 5.40 (43-670 20.20 5.60 Buca ... 16 9 7.30 -.72 -55.0 18-70 9.00 BkigMal ... 16 6 1222 +1 13 +126 44.70 8.96 BusnObj .. 21 ... 13.78 -206 -592 19.45 275 CCORnet ._ dd ._ 4.15 +.04 -715 34.1019.54 CBRLGtp .02 15 12 2454 +1.65 -17.7 16.50 5.15 CCCInfo .- 34 21 18.05 +.61+1921 60.004025 CDWCpt ... 25 22 50.61 -.81 -58 35.4025.83 CHRobn 54 28 24 29.91 +231 +3.4 7.20 4.60 CNS ... 5 10 5.75 +46 +55 51.0527.26 CPB .60 16 12 50.41 ' +3.11 +71.4 18.5011.00 CRH 22s 1263 -.42 -265 4283 8.77 CSGSys ... 8 7 11.98 +.55 -70.4 19551215 CTCom 56 cc 23 13.97 -.34 -154 28.6313.53 CTIMolan _. ... 37 22.39 -4.52 +148 383524.52 CUNO .. 23 20 30.80 -1.71 +10 60.8514.68 CVThera ... dd ... 23.40 +27 -550 24,3813,99 CVBFnds ,56 17 14 21.94 +34 +172 87.4631.81 CabotMic ... 27 20 4451 +1.70 -445 27.941524 CalDive ... 35 18 21.72 -1.13 -120 7.49 311 CalAmp ... 10 7 3.66 -.03 -406 17.5910.10 CalRrel .16 10 ... 13.46 +.93 +17.9 270416.55 CalPizza ... 32 25 26.92 +386 +88 18.69 3.36 CalrperT ... dd ... 352 unc -745 25.10 1.53 Caminusn ... dd ... 2.10 +.33 -905 651 3.31 Candla ... dd 20 5.66 +.60 +440 257117.60 CapAuto 1.611 16 ... 25.04 ' +155 (259 16.5010.30 CapBNC 50 21 13 13.09 -1.46 +212 27.2517.41 CapCrssn ... 7 7 22.05 +55 »205 24551290 CapKBc .48 14 12 20.43 +.55 +53,6 28.101875 CaptedF 501 20 18 2254 +30 +10.1 13.99 6.18 Caraustr .03j dd 16 1050 +1.44 +515 7.62 214 CardDynn 22 292 +51 -553 525023.90 CareerEdu „ 38 28 46.20 -3.77 +34,8 20.79 8.06 CartCm .66e 9.95 -.63 -44.7 11.73 3.30 Carrekef ... dd 10 6.42 +.92 +8.8 6.17 3.40 Camzo ... 18 15 4.87 +.23 +95 1527 486 CaseSan ... dd 15 5.00 unc -665 1S47 9.71 Caseys .10 18 12 11.49 +24 -229 851 220 CasualMal ... dd 9 3.70 -.05 +182 7.90 231 Catalytica ... dd ... 316 -.03 -30.9 30.90 8.01 CtpltCm ... 15 14 1275 +1.02 -51.1 48.3028.10 CathBcpS .56 16 13 37.86 -4.21 +182 13.99 3.40 Celadon ... 49 11 10.72 -.73+114.4 15.04 6.36 Ceterrtk ... dd ... 7.00 +.08 -47.7 388811.32 Cekjene ... cc ... 20.68 +339 -352 25.0210.48 CeJGens ... dd ... 1150 -1.13 -51.8 34.70 268 CeUTtwra ... dd ... 5.01 -.03 -792 595 240 Cellstam ... 8 ... 4.09 +.59 -26 31.0914.27 Centenen 13 29.85 +155 +360 9.40 6.43 CentBc .16 20 17 8.83 +.01 +25.6 11.02 1.65 CenlCora ... dd ... 250 +36 -75.6 1458 1.08 Centinm ... dd ... '2.17 +26-724 19.43 8.00 CenlEr ... 13 7 1156 +.95 -6.6 19.81 6.60 CenGardn ... 38 ... 1952 +55+1275 1751 5.82 CenlAI 20 dd ... 5.96 -1.19 -55.4 4.07 150 Cenlflcsn ... dd 11 264 +34 +148 381 1.63 CenlCas ... 10 6 211 +.13 -58 78.8835.82 Cephln ... dd 36 5058 +355 -331 6.79 223 Cepteid ... dd ... 4.64 +.25 +10.5 12.80 4.60 Centyn ... 24 13 739 +1.70 -34.4 60.0027.32 Cemer ... 27 21 37.41 +.01 -25.1 59.6911.38 CernsCp ... dd ... 1936 +508 -566 14.45 6.15 ClmppsEn ... 21 12 930 -.71 +30 860 260 Channel! ... dd IS 6.41 +35 +975 6.09 .85 ChrisOvrd .- 28 ... 450 +.01 +1885 225911.35 CnrisRAsc ... 18 14 15.99 +.96 -220 2926 7.58 ChartRsse ... 13 10 1258 +328 -340 9.14 3.86 ChrmSJl ... 59 8 4.71 -.40 -11.3 2728 4.74 ChartSemi ... dd ... 539 +.02 -773 45.40(3.40 Chattm ... 66 21 45.47 +222+136.7 49.471037 ChkPoinl ... 14 14 1452 +154 -63.6 25.40 7.45 ChkFree ... dd 21 1455 -1.45 -20.8 1359 5.66 Checkers ... 10 ... 7.92 -.06 +292 435524.90 Cheeseck ... 37 29 3455 +.64 -0.8 36.062453 ChemFtnl • .96 12 12 2989 +50 -05 10.45 4.20 ChiPizza ... 39 26 7.80 -.11 +503 3731 6.90 CMdPlc ... 6 19 900 +50 -68.9 346 1.81 chndton 252 +.14 -26.0 530 1.40 ChipMOS .. ' 240 -.46 +20.0 12.55 .99 ChipPac ... dd 9 2.19 +.20 -70.4 56.052638 Chiron ... 48 28 39.59 -292 -9.7 27.60 435 Cholesl ... 17 19 655 +.35 -685 8.15 289 Chronimd ... 20 13 5.95 -.01 -7.0 432525.60 ChreNtD .50 18 19 3735 -.73 +5.0 2200 241 CwiaCp ... dd ... 3.71 +.96 -74.1 59.901530 CIMALb ... 22 IB 2282 +.65 -36.9 473032.43 CrnRn .89 36 21 3944 +274 +3.4 56.6239.15 CkrUs 551 36 29 50.15 +200 +45 825 235 CiphrBio ... dd ., 3.1S +.10 -60.6 20.45 1.47 Cirrus ... dd ... 283 +.62 -78.6 52 Wk YTD% HI Low Name Dlv PE PPE Last chg chg 2200 8.12 Cisco ... 47 19 11.78 +127 -35.0 34.0221.25 CMzBkg 1.14 35 11 23.84 -.66 -27.5 10.82 6.65 CitzSoBtis .201 25 .. 973 -03 +383 26.95 4.70 CilrixSy ... 17 16 7.24 +.09 -68.0 28.75 9.00 CtyHId .60 15 13 27.00 +.78 +124.3 6.45 3.10 Clarus ... dd ... 4.78 -.22 -23.4 15.65 255 CleanH ... 31 6 885 -60*1626 21.85 2.82 OearOne ... 8 9 3.75 unc -77.5 25.50 7.55 ClosMed ... 45 35 11.15 +.23 -52.3 18.5012.65 CoBiz .20 19 15 15.35 -25 (13.7 26.1016.01 CoSlar ... dd 34 17.25 -1.19 -28.2 520936.80 CocaBtl 1.00 22 16 49.55 +1.55 +30.9 30.001301 Cognex ... dd 79 19.56 +1.51 -23.6 695926.42 CogTech ... 49 35 69.59 +5.21 +69.8 30.7514.02 Cognosg ... 29 ... 2026 +27 -19.0 363915.82 Coherent ... dd 24 1829 +.44 -40.8 5.16 120 CohsnTc ... dd ... 3.80 (50 -23.7 30.65 9.78 Cohu .20 dd 60 15.67 +222 -20.7 34.981755 Coinslar ... cc 18 28.75 (.46 +15.0 27.1512.05 CMwtrCr ... cc- 18 1548 +33 -26.9 1205 4.05 ColGenex ... dd ... 5.B6 t.70 -27.7 438 1.00 CotoMED ... dd 22 2.06 +.58 -30.2 13.8110.48 ColBnkg .651 18 II 1188 +62 -44 40.0524.86 ColSprtw ... 17 15 38.49 +.97 +15.6 16.00 4.60 Comkroo ... dd 14 510 +35-666 405617.05 Comcast ... dd ... 24,35 +2.54 -324 40.9516.40 Comcsp ... dd ... 23.84 +238 -33.8 46.8533.75 CmcBMO .65 14 13 41.92 +.97 +7.5 43.70 1.71 ComOneis 3.12 -29 -913 46.1420.42 CwllnBcp .68 24 21 46.14 +.14+1083 8.11 4.20 Cwlthlnds .20 dd 10 6.00 +.91 +27.7 48.8930.11 CmmvtIT ... 17 16 3747 -61 -17.6 28.4521.80 ComFBk .841 14 13 27.77 +.52 +8.1 36.1223.90 CompsBc 1.00 14 12 32.99 +.16 +16.6 17.87 5.52 CmpDyn ... 12 7 6.93 unc -60.4 6.25 1.78 Cmpcm ... 18 13 5.04 -34*123.0 1255 4.18 CompCrd ... dd 8 5.09 +.16 -56.7 4.90 250 CmplHz ... dd ... 3.05 unc -5.0 24.90 3.79 CptNwk ... dd 70 728 +1.33 -59.1 252517.02 CmptrPrn 25 2253 +.52 (227 14.00 235 Compuwre ... dd 12 4.78 +.68 -59.4 28.28 6,50 Comvers ... dd ... 7.96 +.44 -64.4 25.9610.76 Concepts ... dd ... 15.70 +.02 -335 10.20 3.85 ConcertSIt ... dd 21 6.05 (.48 -37.4 9.39 355 CnodCam ... dd 2t 6.12 +1.22 -227 24.62 433 CnodCom ... 87 30 652 +.79 -66.5 35.061260 ConcEFS ... 67 20 16,81 +.46 -48.7 13.15 7.06 ConcColn . 17 ... 1270 +.87 +43.5 3.99 .73 ConcurTch . dd 33 219 +.13 +18.7 17.68 155 ConcCm . 47 18 3.28 +.74 -77.9 27.1015.46 Conmea 1 ... 15 12 19.48 +.85 -24 37.7522.01 ConnBnc .641 IB 15 38.05 +.46 +47.2 14.90 726 Connebcs ... dd ... 1255 (1.82 +5.5 13.00 455 CnsMerc 10.39 (1.13 +118.7 15.451023 ConsolWlr .42 20 13 13.70 +.70 +208 43.891240 CoorsTk ... dd 23 16.72 +1.83 -«7.5 25.83 8.75 Coparts ... 17 15 11.00 -.04 -546 24.80 213 CopMntnrs ... dd ... 381 +.03 -77.4 398516.00 'Coraittis ... 46 29 37.05 +.06 +815 1650 4.48 CorixaCp ... dd ... 8.24 +.46 -45.3 40.2023.60 CorpExc ... 44 35 32.80 +1.45 -10.6 35.8727.00 Corvel ... 22 19 31.05 +1.05 -55 2150 1.91 CoSiners 3.62 +.72 -766 34.951756 CostPlus ... 30 21 29.79 KB9 +124 465028.75 Costco ... 24 20 35.99 +.75 -18.9 550 1.79 CovlGrp ... 13 ... 2.46 +.15 -9.6 10.69 1.70 Covansys ... 16 11 3.34 .1.17 -627 23.0011.61 Covenant ... dd 16 17.48 +.43 +95 19.0511.08 CrfilxJe .28 12 10 13.38 +.82 -14.8 452 1.75 Craylnc ... dd 15 4.48 +.40+1396 1535 4.83 CreTcUd 55e dd ... 7.BO +.05 -49 25.33 6.19 CredSys ... dd ... 8.43 +1.00 -54.6 14.95 722 CrdAcp ... 12 10 8.44 +.44 -5.2 3332 899 Creelnc ... dd 41 17.14 +216 -41.8 1406 430 Creolnc ... dd 17 6.18 +1.42 -521 7.85 4.00 Cresud ,30e 6.09 -.16 -6.3 6.00 259 Criticre ... dd ... 2.93 +.43 -331 39.16 9.66 CrssCtry ... 22 11 14.65 +350 -44.7 1435 .80 CrwnMed ... dd ... 299 +1.10 -735 2350 3.12. CrvpHoc 4.52 +1.16 -745 43.00 338 CubiStPtl ... dd ... 6,69 -01 -61.4 2156 5.93 CumMed ... dd ... 19.02 +.60 +17.6 2588 3.41 CuraGen ... dd ... 359 -09 -640 23.45 737 CurHnn ... dd 11 1460 +156 +8.1 7.87 281 CutterB ... dd ... 145 -88 -82 1434 1.70 CybrOpI ... dd 8 275 +.25 -795 29.75 956 Cvberonic ... dd ... 1682 +.02 -366 53441631 Cymer ... 54 46 2367 +82 -11.4 3.65 200 Cysive ... dd ... 258 +.05 -189 3052 5.73 Cytyc ... dd 15 994 -153 -61.9 DEF 3950 733 DSKKttS .06 8 7 898 +18 -68.5 23.79 531 ME Cm .50 1 ... 6.49 -154 -639 249914.40 DSPGp ... 24 19 15.61 -37 -329 18.41 10.11 DaJsytek . . 16 8 1020 -231 -22.5 1095 6.00 MltronlCS ... 29 15 957 -.13 +133 5.05 .65 Danka .. dd ... 270 +.15+1673 529915.05 Dassaun .31 e 2080 -1.96 -553 40.7521.60 Datascpe 50 26 14 2505 -.10 -26.1 10.11 2PO Datastr ... cc 28 5.74 +.82 -7.0 1520 6.60 Datum ... dd 58 7.16 +.14 -483 34,1918.75 DooShp .40 13 10 2400 +255 -10 10.60 155 decdGml .. dd ... 204 +.13 -795 305221.90 MCptr ... 42 31 2904 +55 +6.8 4.73 125 DftaPtf ... dd ... 353 -38 -16.1 1200 1.26 Dndreon ... dd ... 3.10 -.10 -692 52 Wk Hi Low Name Div 1580 4.80 Dendrile 43.5028.62 Dentsplys .18 8.91 2.04 DescSys 6.42 1.85 Diamelic 1634 2.01 DiamCtust 720531.20 Dianon 37.85 6.22 DigeneCn 7.15 1.60 Digilntl 21.56 7.60 Digimrc 292010.90 Dglnsghl 21.94 4.25 DigRiver 6.99 ,98 KgHVid 6.10 1.76 Kgilas 27.531559 DimeCBcs .48 9.80 5.30 Diodes 316021.25 Dicnex 4.38 .90 KscvLabs 9.73 213 DiscPartn 14.95 6.86 Drversa 16,39 3.05 DocuCp 27.IB 8.67 Documntra 41.0019.08 DllrTree 302619.70 DoralFins .44 30,0025.58 DortFnpB 209 26.2024.70 DortFnpIC 181 5.45 275 DolEgi 13.88 4.42 DoteCk* 17.5010.35 DressBns 30.301203 Drexlr 71.1530,03 DreyerG .24 54.3015.80 DuPonlP 25.74 7.32 DuraAto 5.68 1.09 DurbanRo 13.35 2.78 DurctCpn 29.25 5-70 Dynacq 25.30 9.13 DynRsJl 72744885 eBaylnc 19.29 9.18 EGLInc 25.6010.02 EMSTcfl 260411.95 EPIQSyss ... 1035 5.57 ePliElnc 19.46 4.73 eResretis 25.99 4.28 ESSTechn ... 8.60 200 eUnivree 15.60 125 EXFOg 17.65 4.33 Erihljnk 38.0620.65 EslWsIB .27 10.50 211 eocokrs 2244 8,36 EcnekmC 30.03 13.41 EchoStar 19.17 4.68 Erfpsys 460 200 eCdfege 21.75 6,97 ECWLtd 6.70 230 Edg«Pe! 4.80 306 Edgewater 46.6530,52 EducHgl 2059 7.26 eFunds 39.601327 BeclSci 40.692350 EfeltAB 86e 72.4449.78 EtecWWs 44.5421.02 EteCfltq 25.2513.22 EFI1 15.25 4.75 Elitelnfo 17.50 6.50 ESzAnJen 7.52 3.41 eLoyalty 2639 3.80 EmbarTc 25301020 Embrex 3350 2.55 EmisTch 315511.65 EmmisC 5.33 1.68 EncrMed 17.40 7.37 EnooreW 1331 4.98 EndoPhm 9.25 202 EndcrdS 2334 451 Endocre 25.73 721 EngyConv ... 61.8529.06 EngnSup .04 19.05 4,26 Enlegris 451 1.47 EnBrrag 1329 1.98 Enlmsl 67.151550 EnMO 24.11 1270 EcnUabsn 1226 3.15 E.piprany 37552385 EqtBank 4409 340 EricslTIrs ... 45.853665 Erielnd .68 14.10 4.60 eSoeed 8.35 4.03 Esperion 2250 4.40 Euronel 10.00 206 EvnSul 17.40 6.75 ExactSci 21.751050 Exacted 25.7010.51 Exar 26.441405 ExcTTch 1280 156 eXOHkxirs 17.601120 ExcoPes 17.47 295 ExdixiS 84.652656 Expedia 4381 5001 1350 Expediawt ... 33982138 Expdlnls B.74 1.90 Explor 114317400 ExpSAETr 4.83 65.9036.74 ExpSoipl B.48 140 ExtndSys 1953 233 ExtNetw 1755 2.45 Exulllnc 28.73 6.40 F5NMW YTB% PE PPE Last chg chg 18 10 5.97 -.47 -57.4 22 19 38.93 -3.46 <163 dd ... 3.02 +.28 -59.5 dd ... 2.15 +.11 -620 dd 75 3.39 +.08 -74.1 47 20 42.84 +4.55 -29.5 dd ... 857 +.04 -720 dd 22 2.10 -.07 -67.0 dd ... 13.50 +1.74 -27.3 rid 13 9.03 -3.77 -59.6 dd 21 10.30 +1.57 -353 dd ... 3.05 +.50 -321 dd 7 2.40 -.42 ^(0.3 13 ... 21.77 -110 +164 cc ... 9.23 +.08 +388 23 21 30.72 +1.77 «204 dd ... 2.02 1.10 -454 dd ... 2.70 -.04 -63.5 dd ... 9.06 +.17 -36.0 20 14 7.80 +.79 +258 dd 41 14.43 «53 -33.6 22 16 2635 +1.23 -14,8 10 B 26.60 -.56 +288 2630 unc -1.9 2500 -.05 -23 dd ... 4.88 -.12 +34.3 dd 55 6.63 +1.26 -39.6 16 ... 15.75 +.13 +25.9 51 20 17.99 +1.54 -24.3 cc 50 70.83 +.34 +83.9 cc ... 20.60 +1.14 -52.6 dd 3 9.06 +.76 -17.6 3.22 -.09 +1333 dd ... 3.04 -.42 -738 15 11 13.92 +.02 -37.5 13 11 10.45 -3.25 -41.8 94 55 61.99 42.03 -7.3 dd 21 12.70 +.65 -9.0 28 15 1438 +.43 -10.6 37 24 17.30 -.36 -10.6 8 7 7.21 t.36 -24.5 31 24 14.64 -3.22 »87.4 5 11 5.83 +.20 -72.6 12 9 3.34 -.06 -39.2 dd ... 2.07 +.17 -826 dd ... 5.37 +37 -55.9 18 15 34.40 +.92 (33.6 ... 83 10.99 +249 +322.7 30 29 1310 +1.50 -7.5 dd 30 20.25 +331 -26.3 25 33 4.56 -1.BO -72.8 dd ... 3.45 +.30 (88 10 7 8.15 -.11 -529 dd 7 3.15 +.25 -40.6 dd ... 4.23 +.18 +7.1 35 27 4238 -229 (16.9 11 9 868 -.38 -36.9 55 38 17.75 +1.62 ^10.9 3085 -235 +5.2 64 28 67.61 -253 +12.8 30 12 24.99 -1.40 -37.4 67 30 18.11 +1.81 -18.8 10 8 631 -.39 -49.1 cc 10 11.03 +.03 -218 dd ... 389 -.16 -26.7 cc 17 5.97 +1.05 -75.4 12 13 10.75 -.60 -399 dd ... 4.08 +.09 -872 dd ... 21.50 -.74 -91 cc 25 2.10 -.15 -382 17 11 8.95 +.43 -260 dd 16 9.50 +.49 -186 3.02 +.40 -430 dd 5 4.85 -3.96 -73.0 dd ... 9.90 +81 -47.8 25 18 50.06 +1.73 +463 CC ... 6.93 +53 -368 435 unc +123.1 dd ... 2.56 -.69 -74.9 23 14 18.95 +09 -663 ... 19 20.67 -1.69 +373 dd ... 3.60 +.36 -58.7 15 ... 3551 +51 +393 7.15 f.95 -80.6 22 13 4087 -.58 +67 83 23 H.15 +130 +70.9 dd ... 5.70 +.05 -224 dd 45 5.45 +54 -69.9 dd ... 350 +.18 -51.7 dd ... 1342 -.62 +308 22 18 2058 +.67 +222 dd 67 12.78 +.26 -387 38 18 1888 +.77 +85 3.12 +71 -66.7 dd 20 16.46 +.01 -2.0 dd ... 3.40 -.34 -795 85 31 66.05 +1206 +626 3357 +992 +595 33 27 30.14 -31 +5J dd 3 363 -.02 +715 101.80 +241 +13.1 25 18 55.61 -.03 +18.9 dd ... 232 +72 -690 dd 67 485 +1.12 -624 dd 13 2.80 -.09 -626 dd 56 10.39 +2.27 -518 52 Wk YTtKt Hi Low Name Div PE PPE Last chg chg 9.87 2.01 FAOInc ... dd ... 3.40 +.26 -31.2 38.501232 FEICo ... 23 15 17.17 +250 -455 59.5027.37 FUR ... 21 19 46.49 +4.77 +226 31.7522.86 FNBCpFL .88b 21 12 2834 -.53 +129 16.00 382 FPICIns ... dd 2 3.80 -2.96 -745 1200 210 FSIIntl ... dtt ... 280 +49 -696 14.4910.40 FTDCIAn ... 24 10 1270 +.30 -13 3.26 1.30 FXEna ... dd ... 3.02 +.24 (541 1250 5.57 FadDala ... 11 7 7.45 (.76 -12.4 1224 3.79 FafconStor ... dd ... 408 -03 -550 8.75 3.44 FDaves ... 5 8 3.50 -1.59 -521 1247 5.64 FargoEl ... 23 14 10.04 +1.14 +46.8 43352661 Fastenals 05 36 28 34.51 +1.96 +3.9 26.5214.30 RdelBsh .40 18 15 1690 -12 +183 34.15 6.26 RdlNathf ... 42 15 18.97 -111 +865 69.705428 FinnTtlird 1.041 25 21 65.72 -.01 +75 23.10 6.64 FileNet ... 63 34 11.29 -.01 -44.4 6.70 2.74 FndWhal ... 9 ... 435 +65 -19.4 20.87 7.25 Firline ... 11 10 8.99 -51 -412 18.99 5.80 FMay ... 7 5 14.98 -1.65 +80.3 16.1113.26 Fsfflell .GOf S ... 17.57 +21 +25.9 11.30 5.92 FslCasnFn ... 8 7 9.00 +.70 +324 20.8115.00 FslChartr .74 15 13 17.00 +65 +05 32.141800 FstCmty .60 21 ... 30.00 +1.00 +481 15.90 4.61 FslCnslt ... dd 14 5.87 -59 -625 38.6524.75 FslEssex 68 16 14 38.46 +.61 +36.5 22.5014.06 FlFCap .52 11 11 1900 +12 +210 20.50 15.35 FFnclOH .G0t> 19 13 17.94 -.33 +1 6 32.6222.15 FslFKk) 68 13 12 26.56 -.64 +9.9 30.1521.35 FslMlnGp ... 25 18 27.58 -.41 +11.5 33.00 266 FrsUHrzn ... 8 4 248 -95 -916 28.8220.95 FstMc.Th .92b 13 12 2362 -.59 +33 321623.34 FkWBcs 68 15 14 2805 +37 -3.9 32101521 FNiagara .44 27 24 31.30 (33 +860 14601365 FIPacTrn 14.60 +.52 +2.6 19.9113.15 FistPfce .50 16 15 17.09 (.99 +85 15851098 FSenlBc 38 15 13 13.66 (.05 +9.1 26.8911.15 ISSrceCp 36 13 13 11.60 -50 -440 202516.25 FstBkNW ,60f 11 ... 2006 (1.11 +234 29.5118.55 FslMenl I.OOt 16 11 22.87 (.71 -15.6 28.1215.55 FaSvtc 16.75 -1.49 -W.2 13.00 .66 Firstwv .. 10 ... 922 (119+7951 1830 3.25 Fischlm ... 7 . 6.10 +.10 -493 47.2422.50 Fiserv ... 24 20 3128 +83 -26.1 3.43 .10 Flame!T ... 13 ... 2.83 +.15 +40 30.05 5.47 Flexlm ... dd 16 844 +64-646 24.5014.70 FlaFslBn 24 24 21 24.48 +23 +521 1290 2.12 Flovtlnt ... dd ... 2.32 -.18 -815 20.841457 FlusfiFn .36 15 11 1824 -05 »25 20.9411.48 FwiestR ... cc 26 1373 (.83 -31.8 35.5016.40 FomnlA ... 20 15 1700 (11 ^199 24611151 Fossils .. 19 13 1940 +.20 +386 5.75 2,30 FoBball ... 34 . 411 -49 +245 11.78 4.08 Foundry ... cc 33 7.71 +1.61 -5.4 60.5337.30 FrankEls .52 15 14 4298 -151 +48 29.221268 FikJnFn .22 23 .. 2534 +24 +584 40.7020.30 Fiedss .12 34 24 29.00 (.20 +6.2 2909 4.49 FreeMKI ... ltd 21 7.88 +173 -671 1384 636 Friedmn 08 5 5 7.29 +.10 -13.4 23.75 4.00 FmlrAir ... 14 24 584 +.72 -656 30.3524.77 FmlFncI .Ml 19 12 2668 +.04 +2,0 5.50 1.50 Fnxitstep ... dd 10 239 (.44 -54.5 3.50 1.90 FrczenFd .12 dd ... 2.14 (09 unc 755 2.99 FuelTch ... cc 9 3.08 -.12 -49.1 2280 4.54 FueCell ... dd . 6.22 (1.00 -65.7 37.7527.26 FujlPtl 51e 2813 -1.10 -21.7 33.3224.15 FulrHBs .44 27 15 2869 (56 -03 20381659 Fulton s .60 14 13 1838 -.03 +5.2 5.44 304 Fundtch ... dd ... 3,85 +.33 -28.2 GHI 41.6024.91 G4K .07 18 ... 33.69 +.36 +43 34.6117.66 GBCBcp 48 cc 10 20.38 +158 -30.9 23.00 3.34 GSICmmic ... dd ... 4.14 (54 -792 11.42 3.65 GSILurn ... dd ... 432 -.10 -490 1237 5.48 GTSI ... 10 11 11.01 +.67 +163 8.49 4.49 G-lll ... dd ... 4.99 +.19 -28.7 18.55 4.26 Gadrooks ... 6 6 4.40 -.77 -68.0 23.81 805 Gaiamn ... 27 19 10.10 +.14 -537 45.7516.54 GalenHH .17e 8 14 25.89 +151 -37.2 23.85 680 Galyans ... 9 8 10.65 (1.06 -252 24.2516.20 Ganrai ... 18 15 1857 -.12 -129 38491335 GanSprt .. 16 9 1833 +203 -127 31.00 2.36 Gemstar ... dd ... 357 -.08 -S1 1 18.3013.00 GenProbe 29 1754 +1.47 +235 21.14 550 GeneLgc ... dd ... 7.49 +153 -602 18.10 674 Genencrn ... CC 83 10.91 +.91 -31.6 20.15 7.30 GnBnd .. dd ... 11.15 +40 -136 1214 260 GnCom ... cc ... 4.46 +154 -477 7.76 .85 GenBiotc 2 250 +36-664 220011.00 Genertthn 9 14.40 +01 +75 74.90 5.64 GenesMor ... 79 27 1028 -2.01 -844 1240 661 GenesCp 13.00c dd ... 950 +09 +1B5 45502555 GaJyte ... 12 II 3535 -1.71 +188 18.49 531 Genta ... dd ... 750 +11 -473 335023.13 Genlex ... 30 23 30.57 +.72 +144 950 463 Gentivas ... dd 16 7.66 +31 +181 4.98 1.92 GenVec ... dd ... 260 -.41 -475 61.641564 Genzyme ... 33 20 2752 -.93 -540 750 1.75 GzymBiori ... bd ... 233 +.11 -561 1351 355 GerorrCp ... dd ... 4.06 +07 -531 38.4811.09 Gettylm ... dd 39 26.41 +410 +149 4.70 1.19 GevityHR 20 39 13 3.90 +70 +536 25391455 GhSt .16 15 9 20.50 -41 +170 39.002608 GteadScis .. 60 64 34.23 +03 +43 1855 6.90 Givenlm ... dd ... 9.71 +51 -456

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