The Los Angeles Times from Los Angeles, California • Page 47

2004:05:25:21:06:35 FundNAVChg.Chg. FundNAVChg.Chg. FundNAVChg.Chg. FundNAVChg.Chg. FundNAVChg.Chg.

FundNAVChg.Chg. FundNAVChg.Chg. FundNAVChg.Chg. FundNAVChg.Chg. FundNAVChg.Chg.

FundNAVChg.Chg. FundNAVChg.Chg. PerStrBal16.53+1.0+0.5 PerStrGr19.49+1.3+0.9 PerStrInc13.82+0.8+0.2 Real d13.74+1.9+1.7 Rtmt201012.96+1.1+0.5 Rtmt202013.54+1.3+0.7 Rtmt203013.93+1.4+0.9 SciTecAdv b18.18+2.0-3.3 SciTech18.18+2.0-3.3 SmCpStk28.66+2.2+2.4 SmCpStkAd b28.52+2.2+2.3 SmCpVal d30.82+1.9+4.9 SmCpValAd b30.68+2.0+4.8 SpecGrow15.00+1.5+1.4 TotMktIdx d11.64+1.7+0.8 alue20.25+1.3+1.2 TCW Galileo SelEqI17.71+2.5+2.1 SelEqN b17.41+2.5+2.0 alOppI21.13+1.7+3.4 alOppN b20.92+1.7+3.3 TIAA-CREF EquityIdx7.96+1.8+0.8 GrowEq8.72+1.8+0.2 GrowInc11.28+1.60.0 IntlEq9.37+1.4+1.4 MgdAlc10.40+1.1+0.3 Tamarack Enterp d22.94+1.6+0.3 ShadwStk d18.27+1.8+5.7 alue d42.95+1.3+0.1 Target LgCapVal14.22+1.5+0.7 LrgCapGr14.92+2.2-3.1 SmCapVal19.33+2.0+3.6 Templeton CapAcc11.72+0.6-0.2 DvMk A m14.43+0.3-2.9 DvMk m14.16+0.2-3.2 EmgMktIs11.82+0.3-2.5 Fgn A m10.53+0.3-1.0 ForEqIs16.70+0.2-1.0 ForSmCo A m18.04+0.6-0.2 Frgn Adv d10.52+0.3-0.9 Frgn m10.37+0.3-1.3 Frgn m10.39+0.3-1.3 GlOp A m13.78+0.7-0.1 GlSmCo A m8.43+0.8+1.7 Growth A m20.86+0.7+0.9 Growth Ad20.88+0.7+1.0 Growth m20.51+0.6+0.6 Growth m20.43+0.7+0.6 World A m16.78+0.6-0.5 World m16.40+0.6-0.8 Third Avenue IntlVal d14.91+0.6+2.2 RealEsVal d21.83+1.3+2.1 SmCapVal d19.41+1.3+3.5 alue d42.95+0.4+3.6 Thompson Plumb Growth46.47+1.6+1.3 Thornburg IntlValA m17.19+0.4-1.2 alue A m28.43+1.4-2.1 alue m27.70+1.5-2.4 alue I28.87+1.5-2.0 Tocqueville Gold m30.77+1.6-15.9 Torray TorrInstl111.51+1.8+1.0 Torray40.26+1.8+0.8 Touchstone EmgGro A m21.30+2.0+2.9 Transamerica IDEX AmCIntlA m8.54+1.2-0.5 AsAlMdGrA f10.70+1.3+1.0 AsAlMdGrB m10.67+1.3+0.9 AsAlMdGrC m10.67+1.3+0.9 AssAlModC m10.80+0.9+0.7 AssAllGrC m10.42+1.6+1.2 JanGrA m21.41+1.7+3.1 JanGrB m19.95+1.7+2.8 JanGrT f22.23+1.7+3.2 SalAlCpA m14.79+1.6+0.2 Sa lInV a lA m1 3 3 0 .2 TAGrOpA m6.47+1.4+3.9 TASmMdVA m14.61+1.7+3.6 TrCvSecA m11.56+1.2+2.0 Turner MicCpGr47.42+2.2+1.6 MidGr21.94+2.3-0.3 SmCap21.52+3.1+0.5 Tweedy Browne AmerVal23.89+0.8+0.1 GlobVal d21.100.0+7.9 UBS GloAllY12.17+0.7-0.6 GlobAllA m12.03+0.6-0.7 GloballC m11.85+0.7-1.0 TctAllA m25.38+0.9+0.6 TctAllB m24.67+0.9+0.3 TctAllC m24.84+0.9+0.4 UBS Pace IntlEqP12.72+0.1-0.9 LgCoVEA m17.43+1.7+0.3 LgCoVlP17.44+1.7+0.5 LrCoGrP14.05+1.4-1.4 SmMdGrP15.00+2.0-1.3 SmMdVlP19.92+1.8+2.8 UMB Scout Worldwde d20.63+1.0+0.2 US Global Investors WrldPrcMn d13.93+1.3-16.4 USAA AggGrow25.62+1.5-1.0 BalStrat14.57+1.0-0.4 Cornerst25.52+1.1+0.2 FirstStGr8.55+1.4-0.7 Grow12.27+1.6-0.4 GrowInc17.78+1.6-0.2 GrowTax14.51+0.8-1.0 IncomeStk15.14+1.5-0.5 Intl20.15+1.0+1.8 PrcMtlMin14.22+1.6-18.0 SciTech9.09+1.9-1.3 WorldGro15.90+1.1+2.8 Value Line EmgOpport b23.08+2.3+2.3 Income b8.43+1.0+2.7 LevGroIv b27.39+2.2-2.0 SpecSit b21.71+2.1+4.2 ValueLin b13.83+2.1-2.9 Van Eck IntlInvGA m9.52+2.3-18.2 Van Kampen AggGrowA m12.79+2.2+3.7 AggGrowB m11.89+2.1+3.5 ComstockA m16.24+1.2+2.1 ComstockB m16.23+1.2+1.9 ComstockC m16.24+1.2+1.9 EmgGrA m35.86+1.8-0.7 EmgGrB m30.95+1.8-1.0 EmgGrC m31.74+1.8-1.0 EnterprsA m11.60+1.5-2.2 EnterprsB m10.70+1.4-2.5 EqIncomeA m7.89+0.9+0.4 EqIncomeB m7.77+0.9+0.1 EqIncomeC m7.80+0.9+0.1 GlbValEqB m10.14+1.2+0.9 GlobFranA m20.54+0.8+2.6 GlobFranB m20.20+0.8+2.3 GlobFranC m20.37+0.8+2.3 GrowA m18.97+1.9+4.7 GrowIncA m18.04+1.2+0.3 GrowIncB m17.88+1.20.0 GrowIncC m17.91+1.20.0 HarborA m14.17+0.9+1.8 PaceA m8.59+1.9+0.4 RealEstA m18.06+1.9+1.2 SelGrB m4.59+1.8+1.1 SmCapValA m15.62+2.0+1.2 Vanguard 500103.03+1.6+0.7 500Adml103.05+1.6+0.7 AssetA22.57+1.30.0 AssetAdml50.71+1.3+0.1 BalIdx18.22+1.1+0.3 BalIdxAdm18.22+1.0+0.2 BalIdxIns18.22+1.0+0.2 CalSocIdx7.55+1.8+0.4 CapOp d27.21+1.8+7.1 CapOpAdml d62.86+1.8+7.1 CapVal10.17+1.5-1.3 Co nvrt1 3 0 8 0 .1 DevMktIdx7.84+0.8+0.4 DevMktIns7.76+0.6+0.3 DivGr11.20+1.4+0.4 EmMkInsId d11.30+0.1-4.7 EmerMktId d11.29+0.1-4.7 Energy d32.62+1.7+10.0 EnergyAdm d61.26+1.7+10.0 EqInc22.26+1.2+0.3 EqIncAdml46.66+1.2+0.3 EurIdxAdm51.44+0.6-0.4 EuroInsId21.92+0.6-0.4 EuropeIdx21.91+0.7-0.4 ExplAdml61.74+2.5+1.2 Explr66.36+2.5+1.1 ExtdIdAdm27.19+1.9+2.0 ExtdIdIst27.21+1.9+2.0 ExtndIdx27.18+2.0+2.0 GlbEq15.24+0.9-1.4 GrIncAdml45.92+1.8+0.6 GroInc28.10+1.8+0.6 GrowthEq9.18+1.70.0 GrowthIdx25.10+1.7+0.9 GrthIdAdm25.11+1.8+0.9 GrthIstId25.11+1.7+1.0 HltCrAdml d52.07+1.2+3.0 HlthCare d123.37+1.2+3.0 InstIdx102.16+1.6+0.7 InstPlus102.16+1.6+0.8 InstTStId23.48+1.7+1.0 InstTStPl23.49+1.7+1.0 IntlExpIn d13.46+0.7+5.0 IntlGr16.12+0.4-0.1 IntlGrAdm51.29+0.40.0 IntlVal26.19+0.5-0.2 LifeCon14.46+0.7-0.1 LifeGro18.23+1.2+0.4 LifeInc13.07+0.4-0.3 LifeMod16.63+1.0+0.1 MidCapGr14.04+2.4-2.6 MidCp13.32+1.8+1.4 MidCpAdml60.42+1.8+1.5 MidCpIst13.35+1.8+1.4 Morg15.04+1.9+1.1 MorgAdml46.66+1.9+1.2 PacIdInst8.20+0.9+2.1 PacIdxAdm d53.60+0.8+2.1 PacificId d8.19+0.7+2.0 PrecMtls d13.80+1.2-15.8 Prmcp d55.82+1.7+5.2 PrmcpAdml d57.93+1.7+5.4 REITIdx d14.95+2.0-0.7 REITIdxAd d63.81+2.0-0.7 SelValu d15.55+1.6+2.1 SmCapIdx23.19+2.4+2.6 SmCpIdAdm23.20+2.4+2.7 SmCpIdIst23.22+2.4+2.7 SmGthIdx13.50+2.6+3.2 SmValIdx11.72+2.2+2.0 Star17.33+0.9+0.8 StratgcEq19.05+2.1+1.8 TotIntl10.62+0.7-0.2 TotStIAdm26.16+1.7+1.0 TotStIIns26.16+1.7+1.0 TotStIdx26.15+1.7+0.9 TxMBal d17.55+1.0-0.5 TxMCap d25.70+1.7+1.1 TxMCapAdm d51.75+1.8+1.1 TxMGI d24.33+1.6+0.7 TxMGIAdml d50.00+1.6+0.7 TxMGIIn d24.33+1.6+0.7 TxMIn d8.78+0.7+0.3 TxMSC d18.17+2.5+4.2 USGro15.27+2.1+0.7 USGroAdml39.56+2.1+0.8 USValue12.32+1.7+0.4 ValIdxAdm18.93+1.4+0.4 ValIdxIns18.93+1.4+0.5 ValueIdx18.92+1.4+0.4 WellsI20.57+0.4-0.8 WellsIAdm49.86+0.5-0.7 Welltn28.63+1.00.0 WelltnAdm49.46+1.0+0.1 WndsIIAdm48.67+1.3+3.5 Wndsr16.23+1.5-0.2 WndsrAdml54.78+1.5-0.1 WndsrII27.41+1.3+3.5 Vantagepoint 500StIx8.42+1.6+0.6 AggrOpp9.49+1.2+4.6 AstAlloc6.75+1.40.0 BrMktIx8.56+1.7+0.8 BrMktIxI9.02+1.7+0.8 ConsGro22.11+0.5+0.7 EqInc7.99+1.3+1.4 GrInc9.41+1.5+0.3 Growth7.95+1.9-1.5 Intl8.740.0-1.1 LgTmGro19.54+1.0+0.3 SavOrient23.73+0.3+0.9 TradGro20.58+0.8+0.6 Victory DivrStkA f14.93+1.6+0.5 DvsStkR b14.82+1.7+0.4 EstValueR b26.63+1.6+2.5 GrowStk f16.58+1.5-1.2 SpecValA f15.19+1.6+1.0 Value f12.08+1.4-0.2 Funds CoreEqC m7.82+1.2-1.9 SmCapGrC m10.84+2.5+1.0 WM Str Asset Mgmt BalA m12.28+0.9+0.2 BalB m12.25+1.0-0.1 ConsGrowA m13.15+1.2+0.5 ConsGrowB m12.83+1.3+0.3 FlexIncA m10.99+0.5-0.4 FlexIncB m10.97+0.5-0.7 StrGrowA m14.11+1.5+0.9 StrGrowB m13.58+1.5+0.6 WM Trust I EqIncA m16.89+1.4+3.1 GrowIncA m23.51+1.5+2.1 WstCstEqA m33.65+1.8-0.9 Waddell Reed Adv AccumA m5.64+1.4-1.7 AssetStrA m6.67+0.6-2.7 ContIncA m6.86+1.2-1.2 CoreInv A m5.10+1.2-1.5 IntlGrowA m5.82+0.2-2.5 NewCncptA m7.93+1.9+3.9 RetireA m6.36+1.9-2.5 SciTechA m9.13+1.8+2.0 SmCapA m12.96+2.4+1.1 VanguardA m7.98+2.0-1.7 Wasatch CoreGr d38.13+2.3+3.3 MicroCap d7.38+1.8+1.9 SmCapGr d35.15+2.3-1.3 SmCapVal d5.52+2.2+4.2 UltraGr d26.89+2.4-4.5 Weitz Hickory27.88+1.4+3.3 PartVal21.96+0.8+2.2 Value36.80+0.8+2.9 Wells Fargo AstAlcA f18.71+1.4-0.2 AstAlcB m11.35+1.3-0.4 DivEqI39.78+1.7+0.1 DivrSmCpI13.04+2.3+1.3 EqIdxA f48.25+1.6+0.5 EqIncA f34.19+1.6+1.3 EqIncI34.16+1.6+1.4 GrBalI28.40+1.3+0.2 GrEqI27.90+1.9-0.4 IndexI44.91+1.6+0.6 IntlEqI11.02+1.3-3.2 LgCoGrA f46.90+2.0-1.7 LgCoGrB m42.58+2.0-2.0 LgCoGrI44.53+2.1-1.6 ModBalI21.60+0.8+0.1 SifeSpecA f3.77+1.6-1.1 SmCapOppI32.21+1.8+6.8 SmCoGrI27.28+2.1-0.1 StratIncI19.21+0.4-0.1 WBGrBl m10.91+0.4-1.5 WesMark Growth m12.62+1.8-0.1 Westport SelSmCpI22.13+1.9+0.6 SelSmCpR21.91+1.9+0.6 Westwood EqAAA b8.87+1.6-0.3 William Blair GrowthI9.93+1.7-1.5 IntlGrI d18.68+1.2-0.9 IntlGrN m18.46+1.2-1.0 SmCapGrI23.37+2.0+6.1 ValDiscI d22.97+1.7+0.9 Wilmington IntlMMgIs d7.07+0.4-0.7 Wilshire Target LrgCoGrIv b29.85+1.7+0.1 Yacktman Yacktman15.01+0.9-1.5 Funds From C10 TechInv n13.99-.01-10.0 TechRsh10.78+.18-39.8 TechSol1.05-.02-16.1 TecumB38.11+1.77-18.7 TecumA37.54+.58-22.5 Tegal1.47+.09-46.9 Tekelec16.62+.99+6.9 TlCmSys5.20...+5.3 TelcHTr26.49+.04-3.6 Telenor21.37+1.27+9.3 TelDta67.85+.65+8.5 Telesys rs8.89-.03+6.3 TeleTech7.57+.37-33.0 TelikInc22.08+.53-4.0 Telkonet n3.07-.13+4.1 Tellabs7.70-.21-8.4 Telular9.82+.07+50.4 Tengsco.45-.01-40.0 Terayon2.95+.04-34.4 Tercica n9.64-.42+7.1 Terremark.98...+53.1 TescoCp7.07-.11-13.0 TesseraT n17.76-.03-5.6 TetonPet1.91-.08-61.6 TetraTc16.61+.03-33.2 TevaPh66.63+1.14+17.5 TxCapBsh15.00-.23+3.6 TexReg43.06+.56+16.4 ThStreet3.59+.14-11.6 ThrmWv3.51+.07-40.5 Thrmogn4.39-.04-15.3 ThrdWve4.85+.20+6.6 Thoratc14.75+.20+14.1 3Com6.02-.01-26.3 TibcoSft8.00+.41+18.2 TierTech10.46+.22+28.0 TierOne21.73-.12-5.4 TierSP80710.15+.05-2.4 TierSP110710.35-.06-2.8 TW Tele4.22+.37-58.3 Tippery3.26+.01+6.9 TitanPhm3.20+.02+9.6 TiVo Inc7.56+.16+2.2 Tollgrde11.00+.87-37.3 TomOnlin n13.50+.85-13.4 TopImge3.43+.16+30.9 Topps8.46+.06-17.5 TorchOff2.26-.14-57.1 Torm s24.82+.12+59.9 TotlEntr12.96+.46+7.3 TowerS4.99-.01-36.8 TrackData1.03+.03-26.4 TractSup s38.48+1.81-1.3 TrdeStatn5.70+.11-35.7 Traffix6.62+.00+21.5 TrnWEnt10.30+.26+44.7 TransAct s31.75+.12+95.6 TrnSyA19.93+.26-10.5 TransGlb n2.27-.06-6.6 Trnskry14.25+.22-8.7 Trnsmeta2.25+.15-33.8 TrnSwtc1.62+.10-29.6 Travelzoo n19.53+3.28+124.5 TriZetto7.00+.29+8.5 TriadGty59.37+2.88+17.9 TricoMr.19...-89.4 TridMic s15.52+.88-10.9 TriknTch2.49+.22-56.2 Trimble s26.58+1.58+7.1 Trimeris14.77+.02-29.5 TrnBio2.99+.04-46.4 Trintech4.99+.01+1.8 TriPathI8.95-.07+14.7 TripathT3.86+.19-44.8 TriQuint5.60+.24-20.8 TropSprt2.27+.16+4.1 TrstNY12.80+.23-2.7 Trustmk27.38+.26-6.5 TuesMrn28.08+2.07-7.2 Tularik24.80...+53.8 TumblwdC4.77+.24-43.1 TutogenM4.03+.03-10.6 Tweeter6.46+.25-31.6 rs5.72+.44-14.6 UCBH Hd37.20+.40-4.5 UFP Tch3.20+.07+64.1 UMB Fn50.52+1.00+6.3 UQM Tech3.00-.10-1.0 USAirwys n3.30+.50-46.9 US Cncrt6.73+.15+4.5 USDtawk rs1.34-.05-63.3 US EnSys1.15+.06+1.8 USGlobal2.72-.18-36.7 US LEC3.82+.04-51.5 US Oncol14.79-.01+37.5 USPhysTh13.18+.37-16.2 US Xprss12.94-.07+5.6 USANA s26.90+.86-12.1 USF Corp28.41+.49-16.9 USI Hldg14.90+.08+14.2 UTiWrld45.40+.66+20.1 UTStrcm28.84+1.44-22.2 UbiquiTl3.84+.05+42.8 Ulticom9.22+.09-4.5 UltElct3.81+.28-50.1 UltimSoft12.42+.21+41.6 UltrClean n7.50+.13... UltraPt g32.05+1.43+30.2 Ultralife19.65+.18+58.7 Ultratech14.70+.50-49.9 Umpqua18.64+.21-10.3 UtdAHlth4.70-.05+37.8 UBWV30.48+.51-2.3 UtCBkGa s23.94+.52+9.3 UtdCmnty12.06+.01+5.7 UtdFinMtg5.34+.34-18.2 UFireC54.64+.39+35.4 UFireC pf34.82+.07+20.1 UHrtg.91+.01+39.8 UMobH13.21+.16-22.3 UtdNtrlF s24.40+.84+35.9 UtdOnln s18.79+.58+11.9 UtRetail2.50+.03-15.5 USecB AL s20.92+2.42-27.7 US Cell34.65+.70-2.4 US Enr2.30-.05-22.8 UStatn39.36+.65-3.8 UtdSurg37.64-.31+12.4 UtdThrp23.37+.05+1.8 UtdGlblCm7.21+.26-15.0 UnivrsAc rs.93+.16-68.4 UnvAmr10.95+.42+10.6 UnivAuto.96-.04-29.4 UnivDisp11.34+.39-17.3 UnvElc15.22+.23+19.5 UnivFor29.50+.72-9.0 UPhxOnl87.63+3.95+27.1 Unizan25.68+.22+26.8 UrbnOut s49.40+1.62+33.3 Urecoats1.45-.11+190.0 Urologix13.45+.30+105.0 UtilHTr79.42+1.42+1.3 VA Sftwr2.19+.15-44.0 VCA Ant43.48+.44+40.3 VI Tech1.04+.02-5.5 ValTech3.81+.29-3.3 Valentis4.95+.15+83.3 ValVis A12.62+.32-24.4 ValueClick11.23+1.15+23.8 VangGrth n48.89+.91-1.4 VangLgC n48.66+.74-1.6 VangTSM107.58+1.79+1.1 Vans20.42-.03+79.0 Varian43.21+1.12+3.7 VarianS34.65+1.30-20.9 VascoDta2.04-.06-12.8 VascSol10.97+.22+86.9 Vasogen g5.23-.10-30.3 Vasomed1.27+.03+14.4 Vastera3.55-.10-11.3 VaxGen14.98+.62+89.1 VCamps3.64+.08+147.6 VeecoInst25.29+.94-10.2 VelctyEx.30...-49.2 VendingD n3.80-.03+1.3 Ventana50.56-.02+28.3 Ventiv16.17+1.02+76.7 Verilink4.44+.10-15.1 VerintSys29.83+2.00+32.2 Verisign18.64+.29+14.4 Verisity5.35+.01-58.0 Veritas25.93+.63-30.0 Verity13.99+.60-16.2 Versant1.58-.12+1.3 Versar4.52-.12+34.9 VersoTch1.40+.03-56.7 VertxPh8.65-.14-16.4 VerticlNet1.57...+33.1 ViaNet.85+.05-51.4 ViaSat23.60+.78+23.3 Vical5.54+.24+12.6 Vicom1.68+.03+36.7 Vicor13.96+.40+22.3 Vicuron13.66+.62-26.8 ViewptCp2.43-.04+224.0 Vignette1.72+.05-24.2 Viisage9.32-.48+158.9 VineydNB41.41+1.61+15.9 VionPhm4.15-.03+162.7 ViragLog7.65+.13-24.8 Viragen.15...-37.5 ViroPhrm1.92+.15-30.7 ViroLogc2.34-.01-37.8 VisionSci4.08+.18+137.2 VistaG g4.13-.07-7.0 VistaCre17.19+.07-50.8 VisualNet3.20-.03+42.9 VtlImgs9.63+.19-46.1 VitalSgn27.81-.11-15.0 VitalWks3.49+.05-21.0 Vitesse5.33+.06-8.9 Vitran g15.85+.50+12.0 VitriaTch2.96+.07-58.3 Vivus4.79+.21+26.4 VoclTec2.57+.09-43.3 Volume un14.75-.07-11.4 VyyoInc6.50+.08-23.8 WD 4031.19-.09-11.8 WFS Fncl46.42-.23+9.3 WJ Com2.95+.11-41.6 WPP Gp49.57+.51+.5 WSI Inds2.56+.05+2.8 Warnaco19.98+.28+25.3 WashFed23.23-.19-10.0 WashGInt33.62+.76-1.0 WtchGrd6.55+.16+12.5 WaveSys1.16+.03-29.3 WayneBcp20.09+.09-25.4 Waypoint27.29+.26+25.8 WebMD8.91+.21-.9 WebEx23.43+.67+16.3 webMeth8.35+.10-8.2 Websense31.53+1.42+7.7 Webzen n6.36+.16-38.8 Wellco19.35+.53+69.7 WellsGard4.40+.06+30.1 Werner s19.23+.58-1.3 Wesbanc27.46+.46-.7 WestBcp16.29+.52-5.7 WstCstB22.88+.26+7.6 WstCorp25.73+.73+10.8 WstMar27.20+1.35-1.1 WAmBcp49.08+1.18-1.4 Westaim2.90+.08+5.5 Westell4.99+.01-20.9 WSierra s29.35+1.19-6.3 WSilver g6.98-.24+32.2 WWirelss27.45+.80+49.5 Wstmlnd18.74+1.55+7.1 WetSeal5.88+.03-40.5 WheatR g2.90+.05-3.0 WheelPit n17.73+.56-27.3 WhiteElec6.40+.11-27.3 WhitnyH42.65+.35+4.0 WholeFd83.74+2.83+25.0 WildOats12.64+.14-2.2 WillowG15.34+.14-13.6 WilshrFn n8.93-.04+48.8 WilshSt s25.10+.60+29.3 WilsonsLth3.17+.29-8.4 WindRvr10.23+.32+16.8 Wintrust47.95+1.18+6.3 WrlssFc9.66+.09-35.0 WitnSys13.41+.05+44.7 Woodhd15.20+.45-10.1 WdwrdG66.50+1.94+17.0 Wrkstream2.80-.03+64.7 WldAccep18.40+.80-7.5 WorldGate2.09+.39+93.5 WrldQst3.50-.02+9.4 WrightM31.03-1.57+2.1 Wyndham.91-.02+35.8 Wynn40.50+.07+44.6 XM Sat25.23+.76-4.0 XOMA4.05+.05-38.6 Xcelera1.66+.01-20.2 Xenova1.62-.02-11.0 Xicor14.92+.09+30.5 Xilinx35.77+1.32-7.4 Xybrnaut1.28+.03-19.0 Yahoo s30.28+.85+34.5 YakCom s9.81-.53+1. 6 Yamana gn2.18+.05-9.9 YellowRd35.39+.99-2.2 Youbet4.43+.11+76.5 YoungBd14.50...-27.6 7 Zanett4.91-.19+87.

4 Zebra s81.84+.99+23.3 ZhoneTch n3.35+.08-32.2 ZiCorp2.35+.28-5.2 Zila5.04-.05+23.2 ZiLOG n9.36+.16-23.6 Zindart6.15-.06-9. 7 ZionBcp60.45+.71-1.5 Zix Corp7.57+.46-12. 9 ZollMed31.38-.29-11. 4 Zoltek7.60+.10+50.5 Zomax3.89-.04-22.0 Zoran17.25-.01-.8 Zygo10.50+.29-36.3 ZymoGen16.68-.08+7.6 Nasdaq From C9 StockVol. tockVol.

lose hg. tockVol. lose hg. tockVol. lose hg.

tockVol. lose hg. tockVol. lose hg. tockVol.

lose hg. tockVol. lose hg. tockVol. lose hg.

tockVol. lose hg. tockVol. lose hg. tockVol.

lose hg. SaulCntr 1.565.4 28.88+.45+.7 SaulCtr pfA 2.007.9 25.20+.15-5.1 Schawk .131.0 13.55+.07-.6 Schering 1.19e2.2 53.95+1.30+5.6 SchergPl .221.3 16.53+.22-4.9 Schlmb .751.3 58.94+.92+7.7 Schwab 9.27-.28-21.7 SchMau .602.1 28.50+.10-4.3 SciAtlanta .040.1 33.74+.72+23.6 Scor 1.47+.04-15.5 ScottPw 1.43e5.0 28.70+1.21+5.6 ScottishRe .200.9 21.40+.15+3.0 Scotts 64.40+.50+8.9 Scripps 103.29+2.12+9.7 ScudGlbHi 6.36-.01-15.9 ScudHiInc .6410.7 5.97-.01-20.1 ScudIGov .304.6 6.49+.01-4.4 ScudMulti .749.3 7.95+.12-9.2 ScudMuni .817.3 11.05+.26-11.0 ScudNA 12.70+.31-11.4 ScudStInc 1.089.1 11.82+.30-12.6 ScudStMu .907.8 11.58+.18-11.1 SeaContA .100.6 15.61-.17-14.5 SeacorHld 40.93+1.77-2.6 SeagateT .241.8 13.01+.48-31.2 SealAir 49.95+.67-7.7 Sears .922.4 38.35+.52-15.7 Sears42 1.756.9 25.49+.09-2.4 Sears43 1.857.3 25.27-.03-6.2 SelectMd .120.9 13.34-.08-18.1 SeligQual .736.2 11.84+.01-8.7 SeligSel .696.8 10.10+.07-8.8 SemiMfg 12.42+.12-20.0 SempraEn 1.003.1 32.39+.92+7.8 Sempra un 2.127.4 28.84+.50+1.3 Sempra pf 2.238.5 26.20+.20-2.2 SenHgh .549.7 5.57+.06-11.2 SenHous 1.247.7 16.15+.37-6.3 Sensient .603.0 20.10+.25+1.7 SequaA 46.95+1.17-4.2 xSeronoSA 15.39+.24-12.3 SvceCp 7.15-.02+32.7 Svcmstr 11.85+.18+1.7 7-Eleven 17.19+.18+7.1 ShawC .20 17.02+.14+9.7 ShawC pfA 2.118.4 25.11-.04-.6 ShawC pfB 2.138.5 25.10-.05-.2 ShawGp 11.45+.45-15.9 ShellTr 1.65e3.7 44.20+1.10-1.8 Sherwin .681.8 38.78+.83+11.6 Shinhan 1.01e3.4 30.11-.66-6.1 ShopKo 13.48+.23-11.6 Shurgard 2.20f5.9 37.02+1.22-1.7 Shurgd pfD 2.198.4 26.01-.04-3.8 SiderNac 3.46e7.6 45.29+.84-15.5 Siemens 1.29e1.8 70.49+1.04-11.8 SierraHS 42.30+.97+54.1 SierrPac 7.38+.26+.5 SierP pies 4.5012.7 35.35+.73-1.8 SilcnGph 1.77+.18+29.2 SimonProp 2.605.2 49.77+1.55+7.4 Simon pfF 2.198.3 26.40+.17-3.3 SimpsnM .400.7 54.00+1.86+6.2 Singap 7.21-.06-4.5 SinopcBeij 13.28+.29-36.2 SinopcShng 31.35+.49-32.2 Sirva 22.95+.02+17.5 Sitel 2.99+.04+28.3 SixFlags 7.05+.13-6.3 SixFlg pfB 1.818.5 21.35-.20-6.8 SizelerP .929.9 9.32+.08-13.0 Skechers 10.91-.05+33.9 Skyline .721.8 40.50+.69+16.1 SmrtFn 14.88+.14+47.6 53.05+.97+26.6 SmithAO .602.0 29.88+.73-14.8 SmithIntl 50.90+.54+22.6 SmithfF 28.01+.27+35.3 Smucker 1.00f2.0 48.89+.56+7.9 SnapOn 1.003.0 33.44+.17+3.7 34.05-.07-18.1 Sola 19.32+1.32+2.8 Solectrn 5.03+.08-14.9 Solectrn un 1.8113.0 13.90+.02-16.7 SonicAut .401.8 22.04+.64-3.8 SonocoP 24.89+.19+1.1 SonyCp 35.53+.83+2.5 Sothbys 14.65+.66+7.2 SourcC 4.006.6 60.90+.48+2.6 SoJerIn 1.623.9 41.74+.48+3.1 SouthnCo 1.404.8 28.90+.61-4.5 Southn pfD 1.787.0 25.50+.16-7.1 SPeruC 1.17e3.7 31.80+1.90-32.6 SoUnCo 20.42+.56+11.0 SoUCo pfC 1.897.2 26.14+.14-2.2 SwstAirl .020.1 15.76+.49-2.4 SwtGas .823.6 22.70+.44+1.1 SwGas pfB 1.927.5 25.50-.45-6.1 SwnEnrg 26.02+.47+8.9 SovrgnBcp 21.38+.21-10.0 SovCap pf 2.198.4 26.20-.57-6.3 SovranSS 2.416.6 36.72+.77-1.2 Spain 9.74+.10-4.5 Spartch .441.9 22.69+.29-7.9 Sparton 8.53+.07-15.1 SP Labs 9.54-.14-43.2 Spectrast 39.60+1.59+14.0 SpeedM .310.9 33.76+.01+16.7 Spherion 9.20+.10-6.0 SpinkrEx 33.60+.77+4.1 Spirent 4.55+.09+12.3 SptAuth 35.42+1.11-7.8 SprntFON .502.8 17.66+.03+7.6 xSprint un 1.7818.7 9.54+.08+34.4 StancpF 63.09+.58+.3 StdCmcl .352.1 16.50...-17.8 StMotr .362.6 13.63+.23+12.2 StdPac .320.6 50.77+2.30+4.6 StdRegis .927.1 12.98+.18-22.9 Standex .843.1 27.07+.92-3.3 StanlWk 1.042.4 42.96+1.26+13.4 StarGas 2.3010.6 21.80+.25-10.8 StarGsSr 2.3011.8 19.49+.29-5.0 Starret .402.5 15.90+.31-3.3 Startek 1.56f4.7 33.20+.48-18.6 StarwdHtl .842.0 42.00+.90+16.8 StateStr .601.2 48.63+.96-6.6 StationCas 47.03+1.23+53.5 Statoil 12.70+.54+12.4 SteaknShk 17.79+.17-.3 Steelcse .242.1 11.57-.06-19.4 Steinwy 33.99-.32+37.6 Stelmar .481.5 31.40+.55+43.6 Stepan .773.1 24.82-.08-3.2 Steris 21.78+.20-3.6 StrlBcp .762.7 27.88+.12-2.2 StewStev .342.0 17.19+.22+22.3 StewInfo 33.26+.51-18.0 Stifel 25.03+.03+28.4 StillwtrM 15.06+.66+57.4 Stilwell32 1.977.7 25.42+.05-4.8 StoneEn 47.20+2.00+11.2 Stonerdg 15.65+.10+4.0 StoraEnso 12.92-.20-4.7 StorTch 27.04+.86+5.0 StrGlob 1.2310.0 12.29-.15-18.6 Strat T31 1.697.9 21.45...-14.2 StratBLS 1.506.7 22.30+.77-10.1 StratFON 1.627.6 21.40+.75-13.1 StratTW31 1.536.8 22.35+.65-10.6 StratUSM .647.0 9.20+.10-6.6 StrideRt .201.9 10.72+.34-5.8 Stryker .070.1 50.49+.07+18.8 StuLnCp 3.602.5 143.13-.07-2.0 SturmR .806.4 12.56+.46+10.5 SubPpne 2.407.9 30.25+.47-5.3 Suez 19.40+.26-4.0 SumtPrp 1.356.0 22.60+.17-5.9 SunCmts 2.446.6 36.72+.70-5.1 SunLfFn .843.1 26.72+.54+6.8 Suncor .20 24.15-.07-3.6 SunGard 27.28+.58-1.6 Sunoco 1.101.8 61.29+.64+19.8 SunocoLg 2.28f6.8 33.75+1.03-8.5 SunriseSen 35.69+1.18-7.9 SunsetFn 10.25+.35-19.6 SunTrst 2.003.1 64.56+1.22-9.7 SuntCapIV 1.787.0 25.36+.09-4.8 SunTCapV 1.766.9 25.35+.12-5.0 SupEnrgy 9.20+.22-2.1 SuperInd 32.59+.22-25.1 Supvalu .581.9 30.74+.21+7.5 SwftEng 21.21+.77+25.9 SwisHelv 12.89+.12-.2 Swisscom 1.57e5.1 30.82-.07-6.2 Sybase 17.32+.54-15.8 SybronD 28.07+.69-.1 SymblT .020.1 14.63+.53-13.4 SymsCp 8.20+.03+18.3 Syngenta 15.84+.03+17.5 Synnex 16.58-.36+20.5 Synovus .692.8 24.89+.25-13.9 Sysco .521.4 36.94+.46-.8 Systemax 6.10-.19-8.4 TCF Fn 1.502.7 54.55+.55+6.2 TCW .163.4 4.70+.06-5.6 TDC ADS 1.00e6.0 16.77+.12-7.7 TDK 69.01+2.01-3.8 TECO .766.4 11.94+.21-17.1 TECO un 2.3718.5 12.80+.28-22.9 TECO pfT 2.138.4 25.30+.18-4.6 TJX 24.80+.50+12.5 TNS Inc 21.10+.29+17.2 TPG NV 22.08+.34-6.4 TRC Cos 16.09-.10-23.6 TRWAuto 18.57+.52-31.5 Cl 15.00...... TV Aztec 8.37+.19-8.0 TXUCa pfB 2.188.4 26.10+.11+.2 TXU Corp .501.3 37.42+.14+57.8 TXU equn 4.389.9 44.41+.21+28.0 TXU pfD 4.069.5 42.52+.16+26.5 Taiwan 11.40+.17-4.2 TaiwGChn 4.29+.02-9.7 TaiwSemi 9.56+.16-6.6 Talbots .401.2 34.42+1.11+11.8 Talism 61.19+.70+8.1 Talis pfcld 2.23 25.25+.11-2.6 Tanger 2.50f6.5 38.66+1.02-5.0 Target .280.6 44.13+.37+14.9 Tasty .202.2 9.30+.10-8.0 Tatneft 26.30-.25+15.4 Taubmn 1.085.0 21.69+.42+5.3 Taub pfA 2.138.5 25.13-.07-1.1 Technip 33.47+1.00+24.3 Technitrl 20.69+.56-.2 Teekay .501.4 34.64+1.04+21.5 Teekay un 1.814.4 41.56+1.11+15.9 TejonRnch 34.06+.09-16.9 Tektronx .160.5 30.63+.87-3.1 TelCelSul 11.93+.12-16.2 TelCnOes 7.99+.19-18.9 TelLeste 11.07+.03-20.2 TelNrdeC 22.40+.40-19.8 TelNortCel 8.79+.10-19.5 TelNorL 10.75+.32-30.3 TlcmArg 8.24+.29-5.8 xTelcNZ 1.31e4.8 27.17+.04-3.8 TelItal 1.26e4.2 30.00+.26+1.0 TelBrasH 1.25r4.9 24.92+.65-26.3 TelSPaulo 2.75e21.3 12.90+.41-18.0 Teledyne 18.30+.33-2.9 Teleflex 46.25+.41-4.3 TMoviles 10.03-.05-4.8 TelefEsp 1.46e2.6 43.03+.59-2.6 TelArgen 7.42-.08-10.9 TelMexL 1.14e3.5 32.76+.30-.8 TAustria 26.91-.14+9.3 Telemig 28.35+.90-11.7 TelDta41 1.907.4 25.64+.26-4.0 TelspCel 6.59+.23+.2 Telstra 16.62+.32-9.1 Telus .60 15.58+.03-16.3 TempleInl 1.442.2 64.84+1.33+3.5 TempI pfD 3.756.6 56.70+.72-2.4 TmpDrgn 13.95+.28-22.5 TEMFI 11.94+.22-17.2 TEMIF 1.008.5 11.80+.09-12.2 TmpGlb 7.96-.01-16.4 TmpRusEE 4.68e 36.66-.23+19.3 TempurP 12.68+.40-18.2 Tenaris 1.14e3.3 34.38+2.08+3.2 TenetHlt 11.96+.17-25.5 Tennant .842.2 37.98+.21-12.3 TncoAut 12.07+1.86+80.4 TVA 28 1.696.9 24.48+.47-5.8 TVA 29 1.636.7 24.20+.20-9.3 Teppco 2.65f7.2 36.80+.71-8.7 Teradyn 21.55+.57-15.3 Terex 29.28+1.15+2.8 Terra 4.51+.12+36.3 TerraNitro 1.0011.0 9.07+.07+82.9 Tesoro 24.10+1.81+65.4 Tetra 23.65+.27-2.4 TexGenco 1.002.6 39.08-.27+20.2 TexInd .300.8 37.00+1.42... TexInst .090.4 25.33+.48-13.8 Textron 1.302.4 53.68+.67-5.9 Thai 8.34+.27-19.8 Theragen 4.60+.31-15.9 ThermoEl 29.95+.94+18.8 ThmBet 24.31+.66+6.2 ThomInd .381.1 34.65-.14... ThmsnADS 18.80+.12-11.7 Thomson 32.12-.03-11.4 Thor Ind .120.4 27.82+.85-1.0 Thornbg 2.60f9.9 26.21+.47-3.6 ThreeFS 5.50+.33+5.0 3M Co 1.441.7 83.64+1.09-1.6 Tidwtr .602.2 27.82+.24-6.9 Tiffany 34.95+.47-22.7 Timbrlnd 60.90+.35+17.0 TimeWarn 16.90+.36-6.1 Timken .522.3 22.81+.48+13.7 TitanCp 19.10+.16-12.4 Titan Intl .020.2 9.98+.22+226.1 TitanMtl 88.70+5.95+68.9 Todco 14.33-.09+4.6 TolE pfK 1.756.8 25.80...+.8 TollBros 41.40+2.32+4.1 Tomkins 19.01+.16-.7 THilfgr 15.45+.31+4.3 THilfgr31 2.258.6 26.15+.27+.1 Too Inc 16.43+.35-2.7 TootsieR 33.37+.37-4.5 TorchEn 6.58+.17+14.2 Trchmrk .440.8 51.80+.10+13.7 TmkCa pfT 1.947.5 25.74+.10-5.0 TmkCa pfS 1.947.6 25.63+.03-4.8 Toro .240.4 62.50+4.47+34.7 TorDBk 1.36f 32.74+.33-2.0 TortoiseE 23.99+.09-4.0 Total SA 2.98e3.1 94.73+1.70+2.4 TotalSys 22.70+.21-27.1 TwrAuto 3.67+.06-46.3 TwnCtry 1.727.2 24.00+.63-5.3 Toyota 69.80+.59+1.5 ToyRU 15.74+.30+24.5 ToyRU un 3.126.9 44.95+.70+12.5 TrammllC 12.61+.01-4.8 TrCda 1.16 19.96...-7.2 TrCda47 pf 2.068.1 25.41...-1.2 Trnsalta 1.00 12.49+.06-12.2 TranInc 1.66e7.5 22.11+.09-6.7 TrnsatlH .400.5 87.47-.43+8.3 TrnsRty 12.31+.16-26.4 Transocn .120.4 27.45+.37+14.3 TrGasSur 4.15+.31-11.7 TrnsTec 6.86+.01+3.2 Travlr32 1.124.7 23.88+.10-2.5 Tredgar .161.1 14.35+.05-7.6 Trex 36.01+.65-5.2 TriContl .161.0 16.43+.22+.2 TriadH 34.37+.18+3.3 Triarc A .262.4 11.02+.15-6.8 Triarc .302.7 11.13+.23+3.2 xTribune .481.0 48.28+1.01-6.4 Tribun29 3.143.9 80.25+.85-1.2 TrinityIn .240.9 27.22+.07-11.7 TritonPCS 4.22+.04-24.4 Triumph 32.00+.44-12.1 TrizecPr .805.0 15.92+.55+3.4 Trump 1.81+.02-16.2 Tsakos 1.00e3.4 29.40+.61+59.3 Tuppwre .884.8 18.45+.52+6.4 Turkcell 25.70+.30-3.2 Turksh 9.16-.09-14.5 21CentIns .080.6 12.84+.10-6.6 TycoIntl .050.2 29.96+.48+13.1 TylerTech 9.26+.13-3.8 Tyson .160.8 19.61+.49+48.1 UBS AG 2.00e2.8 72.72+.96+7.0 UBS Fdg pf 1.816.9 26.05-.03-4.2 UBS Fdg pfD .481.9 24.83-.01+.4 UGI Corp 1.25f3.9 32.08+.78-5.4 UICI 19.75+.54+48.7 UIL Hold 2.886.5 44.60+.41-1.1 UPM Ky 17.89-.23-7.1 URS 24.25+.70-3.0 US Rest 1.328.3 16.00+.12-6.1 USB pfB 1.947.5 25.81+.11-4.9 USB pfC 1.847.2 25.59+.22-4.7 USB pfD 1.817.1 25.50...-4.3 USB Hld 22.50+.55+16.0 USEC .556.8 8.06+.14-4.0 vjUSG 14.15+.15-14.6 UST Inc 2.085.6 37.21+1.14+4.3 Ultrapar 8.80+.02-30.9 UniSrcEn .642.6 24.54+.14-.5 UUniao 1.04e5.8 18.00+.50-27.9 Unifi 2.40+.03-62.8 UniFirst .150.6 26.30+.81+10.9 UnilevNV 2.05e3.2 63.94+.43-1.5 Unilever 1.26e3.4 36.99+.25-1.6 UnionPac 1.202.1 56.80+.11-18.2 UPlanters 1.334.6 29.18+.24-7.3 UnBnCal 1.44f2.6 56.25+.52-2.2 Unisys 13.22+.34-11.0 Unit 28.75+.73+22.1 UtdAuto .401.4 29.48+.73-5.8 UDefnse 33.25+.49+4.3 UDomR 1.176.1 19.30+.45+.5 UnitInd .401.9 21.28+.28+17.9 UtdMicro 4.81+.08-2.8 UPS 1.121.6 70.75+1.25-5.1 UtdRentl 16.40+.13-14.8 US Bancrp .963.5 27.70+.46-5.7 USCell32 2.198.1 27.00+.22-5.3 USSteel .200.7 30.34+1.21-13.4 USStl pfB 3.503.5 101.38+2.96-15.0 UtdTech 1.401.7 83.99+1.27-11.4 UtdUtils 3.58e7.6 19.97+.53+10.6 UtdhlthG 63.62-.10+9.4 Unitrin 1.664.2 39.50+.35-4.6 UnivCmpr 30.75+.93+17.5 UnvslCp 1.563.3 47.44+.79+7.4 UnvHR 1.967.2 27.05+.28-10.1 UnvHlth .320.7 43.23+.35-19.5 UnvTInst 40.90-.98+36.3 Univision 33.24+.89-16.3 Unocal .802.2 36.24+.36-1.6 Unova 17.22+.57-25.0 UnumProv .302.1 13.96+.07-11.5 UnumP32 1.817.6 23.70+.42-8.0 UnumP un 2.066.9 30.00+.22-11.4 UrstdBid .785.9 13.30+.30-2.3 UrsBidA .866.4 13.50+.19-4.6 VF Cp 1.042.2 46.25+1.22+7.0 VNBCap pf 1.947.4 26.10+.18-4.3 VailRsrt 15.23+.47-10.4 Valassis 29.40-.17+.2 ValeantPh .311.8 17.62+.42-29.9 ValeroEn 65.46+.46+41.3 ValeroLP 3.20f6.8 46.97+.77-5.6 Valhi .242.1 11.69+.46-21.9 VlyNBcp 25.15+.28-9.6 Valmont .321.5 21.19-.10-8.5 Valspar .721.5 47.46+.52-4.0 VKAdvM 1.06a7.4 14.28+.13-12.9 VK Bond 1.10f6.3 17.38+.28-3.4 VKCAV 1.06a7.3 14.51+.08-14.2 VKCAQ 1.097.3 14.96-.04-14.3 VKHiIncT .369.4 3.83+.17-7.9 VKHiIncII .4410.5 4.20+.03-17.3 VK IncoTr .336.0 5.50+.04-5.7 VKIGM .495.8 8.50+.05-7.3 VKMIT 8.67+.04-8.5 VKMOT 1.09a7.5 14.63+.11-12.2 VKMOT2 .967.5 12.81+.05-11.5 VKMuTr .946.9 13.65+.02-7.7 VKValMu .977.4 13.18+.12-11.4 VKSrInc .404.0 8.60+.39-.3 VKStrS .926.8 13.53-.13-3.3 VKTIM 14.10+.17-18.7 VKTCA 13.90...-15.2 VKTIG 14.18+.11-10.0 VanMool 7.74+.14-10.9 Varco 20.38+.20-1.2 VarianM 81.05+.67+17.3 VectorGp 1.60b10.2 15.67+.26-4.0 Vectren 1.144.8 23.83+.36-3.3 Vectren31 1.817.1 25.42...-5.5 Ventas 1.305.7 22.71+.40+3.2 VeoliaEnv 26.45+.31-2.0 VeritDGC 20.33+1.18+94.0 VerizonCm 1.544.3 35.45+.09+1.1 VerizNE42 1.757.0 25.17+.14-6.7 VerizS41 1.756.9 25.36+.19-5.7 VestaIns 6.13-.12+59.2 Viacom .240.6 38.22+.70-13.7 ViacomB .240.6 38.05+.74-14.3 Viacom51 1.817.1 25.47+.03-3.9 ViadCp .361.4 24.92+.75-.3 ViasysHlth 21.05-.10+2.2 VidSanNig 6.34+.07-3.9 VimpelCm 99.65+.98+35.6 xVinaConc 42.50+.92+.7 VintgPt 15.20+.14+26.4 VaPw pfA 1.847.3 25.36+.06-8.2 Vishay 17.93-.32-21.7 Visteon .242.2 10.90+.50+4.7 VISX 23.00+.28-.6 Vitro 3.13+.15+7.9 VivendiU 24.56+.38+1.2 Vodafone 23.82-.75-4.9 VoltInf 27.40+1.30+21.2 Vorndo 2.84a5.4 52.93+.99-3.3 Votorntm 1.14e3.8 30.25+.28-3.5 VulcanM 1.042.3 44.61+.93-6.2 Holdng .221.3 16.83+.43-9.6 W-H Egy 18.36-.03+13.3 WCICmts 22.51+.88+9.2 WGL Hold 1.30f4.7 27.62+.83-.6 WHX 1.56-.04-41.6 WMC Rs 12.65+.25-26.0 WMS 30.65+.17+17.0 WP Carey 1.746.1 28.60+.49-6.3 WP Stew 1.206.0 19.90+.03-7.6 WPS Res 2.184.8 45.64+1.03-1.3 Wabash 25.64+.69-12.5 Wabtec .040.2 16.99+.17-.3 Wachovia 1.603.4 47.46+.81+1.9 WacPFd pf 1.816.9 26.37-.05-6.7 WaddellR .602.8 21.67+.10-7.6 WalMart .520.9 55.49+.50+4.6 Walgrn .170.5 34.95+.76-3.9 WalterInd .120.9 13.04+.37-2.3 WA Mutl 1.72f4.0 42.58-.94+6.1 WshPst 7.000.8 919.50+4.75+16.2 WRIT 1.57f5.6 27.85+.63-4.6 WsteCnn 42.00+.80+11.2 WsteMInc 28.67+.55-3.1 WaterPk 16.25...+32.4 Waters 46.01+.13+38.8 Watsco 26.66+.41+17.3 WatsnPh 35.93-.18-21.9 WatsonW .301.1 26.27+.27+8.8 WattsWtr .281.1 24.50-.23+10.4 Waus-M .342.3 15.00+.33+10.9 WeathfInt 42.54+.19+18.2 WebsterFn 45.43+.11-.9 Weider 4.77-.08+7.2 WtWatch 34.45+.43-10.2 WeinRlt 1.665.6 29.74+.69+.6 WeisMk 1.123.2 34.98+.68-3.6 Wellchce 39.50+.04+14.5 Wellmn 7.90+.20-22.6 WellptHlt 110.27+.04+13.7 WellsFrgo 1.803.1 58.75+.42-.2 WellsFC4 1.757.0 25.10-.07-6.4 WellsFC5 1.756.9 25.23...-6.0 WellsFC6 1.746.9 25.20+.01-6.1 WellsFC7 1.466.5 22.33-.05-11.4 WellsFC8 1.416.5 21.83-.07-12.3 WellsFC9 21.64+.14-3.2 Wendys .481.3 36.35+.63-7.4 WescoI 16.47+.45+86.1 WestPhrm .842.2 38.30+.78+13.0 WestarEn .764.0 19.00+.20-6.2 WcstHosp 5.85-.25+23.9 WcstH pfA 2.389.4 25.25+.05-3.6 Westcp .561.3 42.15-.20+15.3 WAstBdF 1.27a9.0 14.12+.09-10.9 WAstTIPS 14.05+.05-7.0 WAstTIP2 .282.1 13.18+.13-12.1 WDigitl 8.96+.30-24.0 WstnGR 55.74+.99+18.0 Westpac 2.98e4.8 61.89+.65+2.4 Westpac pf 2.007.9 25.43-.01-.9 WestptRes 35.61+.52+19.3 WestptR pf 1.636.3 26.00...+2.0 WestwdH .160.9 17.40+.09-2.2 WestwOne 27.26+.34-20.3 Weyerh 1.602.7 60.05+.39-6.2 Whrlpl 1.722.5 68.21+2.84-6.1 WhtMtIns 1.000.2 502.00+1.97+9.1 WhitehallJ 8.17+.27-17.2 WhitingP 23.47+.69+27.6 WileyJA .260.8 31.15+.08+19.7 WileyJB .260.8 31.00-.25+18.7 Willbros 13.95+.33+16.1 WLyonHm 88.79+3.44+41.5 WilmCS 1.58e11.5 13.77+.17+5.3 WmsCos .040.3 11.94+.84+21.6 WmsCos un 2.2516.2 13.90+.67+6.0 WmsSon 32.10+.75-7.7 WillisGp .752.1 35.25+.43+3.5 WilmTr 1.14f3.2 36.06+.79+.2 WilsonGr 26.65+.85-37.0 WimmBD 15.99+.09-5.9 Windrose .887.8 11.25+.46-9.3 WinDix 6.45+.28-35.2 Winnbgo .200.7 28.51+1.40-17.1 WinstonH .606.4 9.32+.12-8.6 WinstH pfB 2.008.2 24.40-.05-3.4 Wipro 43.51-.72-9.7 WiscEn 30.60+.56-8.5 WiserOil 10.53...+25.4 Wolseley 1.00e3.3 30.50+.60+6.7 WolvTub 11.96+.84+89.8 WolWW .261.0 27.06+.68+32.8 WooriFn 17.26-.65-7.2 WldFuel .300.7 44.81+1.56+32.0 WldW Ent 11.72-.04-10.5 WwdeRest 3.21+.07+14.6 Worthgtn .643.5 18.44+.30+2.3 Wrigley .941.5 62.28+.78+10.8 Wyeth .922.7 34.65-2.66-18.4 XL Cap 1.962.6 75.07+.67-3.2 XLCap prA 2.007.7 26.10+.13-6.8 XLCap prB 1.917.4 25.70+.22-7.6 XL Cap un 1.626.5 24.99+.04-1.0 XTO Egy .040.1 26.74+.50+18.1 Xanser 2.55+.07+7.6 XcelEngy 16.59+.38-2.3 Xerox 13.43+.15-2.7 Xerox pfC 6.255.0 124.75...-3.9 YankCdl 27.70+.25+1.4 Yanzhou 46.00+1.11-11.7 YorkIn 36.99+1.40+.5 YumBrds 36.73+.22+6.8 ZaleCp 54.27+1.13+2.0 Zapata 65.80+.05+13.5 Zarlink 3.75+.10+10.9 ZenNtl 1.12f2.5 45.25+1.27+39.0 Zenix .3911.1 3.52-.07-10.9 Zimmer 83.75+2.10+19.0 Zions pfB 2.007.5 26.70+.25-2.1 Zweig 4.85+.05-1.0 ZweigTl .142.8 5.07-.01+1.2 NYSE Continued from C8 YTD BUSINESS C11 LOSANGELESTIMES Free consultation with this ad Performance? ERECTILE DYSFUNCTION? PREMATURE EJACULATION? DECREASED SEX DRIVE? DECREASED ENERGY LEVEL? INCREASED FAT DEPOSITS? ANDROPAUSE? YOU CAN LOOK FORWARD SUCCESS RATE ENHANCED SEXUAL PERFORMANCE DECREASED FAT DEPOSITS INCREASED LEAN MUSCLE MASS COVERED BY MOST INSURANCE AN IMPROVED OVERALL QUALITY OF Our team of highly trained specialists have over 10 years of experience treating these problems with the LATEST TECHNOLOGY and the utmost DISCRETION 427942 5 310-271-5875 ires June 30 2004 By Meg James Times Staff Writer Faced with a shrinking market for its bread-and-butter TV sitcoms, production studio Carsey-Werner-Mandabach is exploring a possible sale or partnership, the company confirmed Tuesday.

Carsey-Werner-Mandabach, based in Studio City, has hired investment banking firm UBS to scout potential suitors. The studio, which created such landmark hits as Cosby and the quirky Rock From the is last independent TV production studio. This is not the first time the firm has hung a sign. This time, however, the three partners Marcy Carsey, Tom Werner and Caryn Mandabach be more serious about selling, according to a source close to the company. Some observers have estimated the value of the privately held company, which includes a library of thousands of hours of classic television shows, at $500million to $1billion.

Studio executives downplayed their latest ventureinto the marketplace, saying they were not interested in a speedy going-out-of-business sale. The firm employs about 75 people. we have done in the past, we are exploring the possibility of different strategic partnerships or Werner said in a statement. in no way changes the fact that we are still very bullish and excited about continuing to produce meaningful The studio has two shows on network schedules, including the popular which has been sold into syndication and is set to begin its seventh season next fall on News Corp. Fox Broadcasting Co.

The WB network, owned by Time Warner Inc. and Tribune has also renewed its order for another season of for Tribune also publishes the Los Angeles Times. In addition, Carsey-Werner- Mandabach is delivering a new show for the Oxygen cable channel, scheduled to premiere next week. The three principals, Carsey, Werner and Mandabach, are investors in Oxygen Media Inc. The studio has struggled recently, in part because of the consolidation of the media business.

These days, the networks largely turn to their own television production arms for programming. Just a year ago, Carsey-Werner-Mandabach had sold five shows to the major networks, including two first-year comedies for General Electric NBC starring Whoopi Goldberg, and Tracy Morgan featuring the former Night comedian. Both of those shows have been canceled, along with a third, the computer-generated which had a short run on the Viacom UPN network. Executives of the major networks announced last week that they were scaling back on comedies in favor of hourlong dramas and so-called reality shows. Carsey-Werner May Go Up for Sale The hit sitcom factory seems more serious this time about pursuing a deal, a source says.

The studio has struggled recently, in part because of the consolidation of the media business. By Maria Elena Fernandez Times Staff Writer Southern California got its third Spanish-language televisionstation Tuesday with the launch of KBEH-TV Channel 63, which replaces KADY-TV. From its Los Angeles base, KBEH plans to set itself apart from KVEA and KMEX, the Spanish- language stations, by focusing on family-oriented topics, said Robert Behar, president and chief executive of Bela of Miami, the new owner. Bela, which bought the formerly Camarillo-based station from Biltmore Broadcasting in March, has increased signal power to cover the Los Angeles media market. KBEH currently can beseen by 400,000 households and will be available on all Los Angeles cable systems by September, Behar said.

Latino cultures will be he said, Mexicans make up two-thirds of Hispanics in this country and we went out of our way to get four hours of original programming made in Guadalajara to cater to the Mexican- migrated population. that said, a cooking show is a cooking show, and a talk show for women speaks to women of all Spanish- speaking KBEH is broadcasting eight hours of programming on weekdays, Behar said, want our kids to be entertained in their own language and exposed to stories that pertain to their New Spanish-Language TV Station Enters Market.