The Courier-News from Bridgewater, New Jersey • Page 16

Seturdey, April 9, W77, THE COURIER-NEWS Week's Composite N.Y. Stock Exchange duPntpl3 duPnlpl4 DukeP 1 90 49 IS 43 40 4044 20 49 49 47 43 1 19 30' 17 17 44 100 10l1 94 96' 91 91 79 39 37 31 19 19 29' 39' 1 The Market In Brief NY Stock Exchange Issues Thursday. April 7 CIRIIInv 77 9 9 9 CITFIn 140 I 470 14 14 14 1 CLAIM 17 II 14 CLA pl.llk 47 7 4 4 CLCAm .14 94 4 9 CMI Inv 4 119 14 19 14 CNAFInl 10 449 7 4 7 CNApf Al 10. 110 13 13 13- CNAl I Ola 174 13 13 13 CPC lull, 50 9 714 41' 47 41 CTSCp .70 7 150 19 11 19' CaOCabP 54 1 1 1 CaootC 1.40 7 111 49 40' 41-3 Cadenca 4 150 4 4 4 Ciesarl 271 1 1 4 ClIFml 335 Oukepl I 1 70 23460 101' uuxept i Oukepl I Dukepl 7 Oukepl 3 im 97 80.. 107 97 49 31 79 uunbrd I DuqLlg I.

Dud pi A3. Duqpl Duqpl 2 DuqpfGl. Duqpl 2. Duqpl 2 Duqpl 7. 04141197 21 7210 113 19 10 150 25 IIJU 29 24 14' 05..

10.. 31.. 79.. 30 140 2S 110 35 12230 26' 23190 30 1140 17 29 29 29 29 26 30' 17 36 39' 7 11 uutchdy Dymoln 1411 13 11 44 7 14 11 10 10 EGBjG .3419 477 EWILI 12a 7 14 177 9 19 11 3 3 19 3' UP 779 CeiPUt I 44 53 11 II' 11 Cailann 35021 110 17 14' CamernBr 19 1 1 CmpRL.40429 293 21 37' 17 CamSp I.4II1I7IS 17 34 37 tamp I 1 32 10 39 37 17 CdnPec.Ue 4 117 14' 14 Canal .44 11 41 I' 1 33- 14 l' CapCilll .2010 451 45 44 44' I CapHold .4010 IDS 21 19 30 -1 Lapuwtg ii l' Carbor 1.11 9 451 34 13 CerimgO 14 94 2 3 1. 34 3 2.

carlitla 14 I 39 17 17 17 CaroCO 5 1330 47 41 CaroFrp 3013 54 5 5 9 CaroPw 1 71 1 1777 17' 31' 21 LarKPI 2.47.. 19 29 71 19 CarTec 2 7 147 17 39 34' 1 CarrCp .6410 1306 17 16 17 Carrol 1 1120 12 12' 13 CarrGn.Ua.. 44 13 13 13' CarlHaw 90 904 11 17 17' CarlHwpl 7 13 33 13 1 CarlWall 40 10 114 7 7 7 C4cNG50rlO 71 1 I' I' CeslICk 100 7 347 IS 14 14 CalrpTrl S013U09 55 91' 94 1 CecoCp 1 1511 21 15 IS 19 CeianteJ 40 10 949 4 17 84 I 9 51 1 6' 94 1 95 -I 74 7' 31 116'. 13 34 36 35 40 1 77 30' 43 15 84 1 9' 76 I 37 3 19' 76' 51 4' 76 31 24 33 1 35 10 14' 8 20 10' 31 71 57 17' 17 74' 75 10'-i 4' 11 3J'- 34 4 IB'y. 13 100 4 32- I7' 9 105 1' 97 37 11 31.

II 37 73 33 I' 9- 17 74 1 78' 15'. 10 15'e- 16' 1' 33 44 39-l 30 19 7' 17' 17 41' 33 11 58'! 13 14' 3' 16 4 10 31 1 6 29 33' 33 10 37-l 5 10 33-1 36 6' 38 30 35' 26' 12' 35' 24' 30 9 7 43l 55 1 ll- 14 37 30 50 Morgan 110 3149 Worknul lO 9 67 MorseSn .90 4 111 wtgTrAm 71 MorNor .41 363 AAotorola 14 19 914 WtFuel 311 341 MtStTell ie I 170 Wunlord .40 4 43 AAunldpf 40 14 MuntnglMIl 31 MurpnC1 30 7 33 MurpOII 60 929 MurryOI 20 I 24 MutlOml.33 164 MversL .4031 199 90 48' 25' 24 10 9 4 3 19 16 44 45' 41 39 34 34 4 6' 16 16' 14 39 27 33 22 16' 15' 11 10 NCR .8010 1825 34 35 NLInd 1.30 4 1060 31 30 NLT .74 4 1356 31 30 NVF 3.4St 7 349 7 7 NabiK0 7 52IO 304 49 47 NalcoOl .9613 751 38' 27 NarcoScl.40 7 37 13 11' NashuaC 68 9 117 16 15 NalAirl .5011 167 11 10' NAvia .776.. 147 15 14 NalCan .57 49 13 13 NCar.pt 1 50 5 75 25 NiOiem .4410 731 16 15 NlCityL.4SelO 167 17 II NatDetrl 52 4 217 27 24 NalDistl 40 7 510 75 24 210 71 71 NDiStpt2 1 17' 17 NatFG 2 14 6 45 26 25 N1FGPI2 30 33 36 26 NatGypt.OSlO 449 16 16' NatHom 210 4' 4' Natlnd .30 4 94 4' Ntlndoll.29 13 14 I' 19 NftMCr .3410 333 30 NAAedE .40 4 166 14 13' NWineSv.9014 313 34' 33 NatPrsto 2 4 73 90' 46 NtSemic 33 1538 20 19 NSvcInd 62 I 124 14' 13 NSland I 04 7 81 17 16 NSIarcnt 0812 147 47 46 NatlStl 2 90 9 1122 42 41 Nat Tea 30 4 4 Natomat.40 4 944 37 36 Neptune 9010 SI IS 14 NevPw 1 74 7 11173 73 37 NevPpI 1 40. 1500 16 17 NevPpI 1 74.. y4S0 19 19 NevPpI 7 30 21440 35 34' NevPpI 1 95..

klO 71 21' NEngEI 1.16 9 584 22 21 NEnGE 1.36 7 k9S 16 15 NEnPpt3 74 30 30 79 NEnoT 2 40 9 59 33' 33 NYSEG 2 40 I 311 39 31 NYSEpl3 110 44' 44' 2180 100 100 NYSEPI2 12 4 34 24 Newhall .9610 93 16 16 Newmt 1 6014 169 36 35 Nwmtpl4.50 4 83' 60' NiaMP I 2410 1735 15' 14 NiaMpI 3 60 21960 41 40 NiaMpI 3 90.. 2640 44 43 NiaMpI 4 85 2400 53' 53 120 N.aMpt11.7S.. 1410 119 118 NiaMpI 10 40 24090 111 110 NiaMpI 7 73.. 25740 16 65 egShr 97e 71 11 10 N.cor 3 33 I 197 79 38 Nicorpl 1.90.. 1 38' 78' NorlWnl 76 I 1188 33 32' Norlin 1.25 9 41 18 17 Norrisn 6 142 24' 33 NoACoal 9010 49 93 90 NoAMtg 73 4 3 NoAPhll SO 7 734 33 11 NoCAir .13 I 374 3 3 NoCeAirwt 93 1 NoeslUl 1 03 I 1334 IV 10 NlndPSl.44 7 1127 18 NorNGS2 08 7 949 46'.

45 NoNGptS.50.. 130 96' 96' NoStPwl.94 9 688 27 36 IS 24 10 19 39 34 19 7 48' 12 15 25 IS' 12 26' 24' 71 36 4 4 13' 14 34' 46 14 16' 44' 41' 4 36 14 33 19' 24' 21' 15' 33 44' 100 34 14 15' 41 44 119' 111 66 II 38 32 23' 92' 33 1 I II 16 45 96' 36' DOWN 580 YSE. Indei 53 46 0 20 S. I P. Comp.

98 35 0 4 N7WYORK(AP Tredrngfortheweek In New York Mock Excbanga lUim. Sales PI hdl High Low LMI Ovj. A CF hdlJI 444 14 36'' VI JM 10)4 4' 4 4 AMf 1.1410 1414 30 IW APL CP I lOt 13 13 ARASv 1-1 10 954 40 11' 34 ASALtd 749 30 19 19' ATOInc .40 0 140 10' 9 10 AbWLeO 1 11 US 44 41 43 AcmaCIv SOU 40 II ll'l UV, Vi AdmOg I II 1 7 14 AdmExl 194.. 44 13 11 1' AdmMil OS I 14 4' 3 4' I Addrssa I0el7 140 II 10 "i 10' amiol1 i I4M it ir 1 44 44 44 Agulrra 131 11 131 13' Vi Ahmenl .40 4 II' 11 II' 'X. AHeen 40 140 3 1 1 Air Fod Mb 11 3091 17 15 IS' I' AlrbnFrl 4011 111 14 14 14' Airco 1.15 4 401 30 24' 24 1 Aklor.4 I 1040 17 ll'l II I4' vi AiaGai 1.

71 1 10 15 14 14 Vi AloPpI II. 11300114 114V, 114'. AlePpf 9 44 1450 103 101 101 III AlePpI I 14 IM0 90' 49' 90' vi AloPpt I 71 1130 tlv, 90 4I' I AlaskM 44 4 It 15 ISO AlDanyln.72 4 II 17 17 17 AlbertoC 3414 17 1 4 7 'A Alberttn II IV 71 AlcanAlu 40711074 14 IS 25' 1 AlcoSId .44 7 IIS II' 70 11 AlconLd .33 14 111 14 18 ll 9a Altdrt 30 I II I' 3 AllegCP 40a I 111 ll'l 13 ll'l 1 AllgLudl 31 7 191 134 13 13 41 47 47 42 AllgPwllll 571 ll JO' II' Va Allen Grp 70 7 71 IW 11 13 AlldCh 1.8010 1544 44 43 43' AlldMnl 44 I 30 11' 13 13 AlldProdMll 41 10' 10 10' AlldStrn 1 7 507 lit 1H 11' AlldStrpf 4.. i SS 95' 55 AlldSup 117 3 AllilOiM I 1 1) 17 AllrtAut .40 I 17 II 4 AlphPrt .71 4 14 111 17 lilt Alcoa 1 4014 1454 57 55 54 AmlSug 1 I 21 34 3SH 34 Am4x 17511 N4 49 414 4 a Arr.4xpl5.33.. 11 III 111 111 Am4xpl 3 13 91' 91' 31 AMBAC I 450 37 19' 273' Amerce I 10 4 2S 17' 17 17 Amrc pll 40 17 34 34 3444 AHau 40 I 1147 31' 30 31' AHesMlW 251 72 49 7I1 AAirF.II .9410 271 20 20' AmAir 2331 10' 10 10 AmA.rwt ..1240 1 1 1 AmAirptl ll 991 33 11 11 Amcord .40 4 117 12' 11 12' Am Baker I 34 13 13V 13' ABrndlltllO 400 44 43' 41 ASrndpfWO 31 24 23' 31' ABdcO 111 1941 43 41 43l AmBidM 9 1 4 10 10 10 AmCan 2 40 I 470 14 31' 3t" 41 11 11 11- 95 I' 1 2'4 AmCrad 1 14 144 14 14 14' ACvan 1.5010 404 24 25 21 AmOistl II 41 10' 9 .1410 15 13 14' 1 AOualVI 11 7 7 7 ADulpl 14a 27 14 14 14 AEIPw 3 04 01741 24' 23 13 AFamily 40 4 301 13 13 13' AmFnSy 7 12 3 2 2 AmFinSypf 1400 11 11' 11 AGI Bd I 94 147 24' 13 13 AGar.Cvl.il 79 17 17 17 I AGanlns 44 4 111 11 17 II I AGnlnptl.N.

101 17 11 17 AGnlnpl.W.. 11 17 17 1 AmMoUl 1 9 1171 11 1t 1 Am Mom 1.1017 271? 7V 11 79 AHomapl 1 1 a 132' 133' 3 Am Hot? 5415 1170 25 29 19' Amlnvst.20 I 144 4' 4 4 A Madid .14 7 714 13 11 12 AWtadcp 9 441 I I' AmMorrl 7 2551 5' 4 9 ANalP. 144 I 271 42 41 41 AmSaat .4012 41 11 11 11 ASKip .40 7 131 14 13 13 AmStndl 50 7 313 31' 34 ASrdp47S 119 79 75 794 AmSlaril 3019 S90 9' 1 AmSln I 90 9 379 31 11' 31' ATT 4.30 10 5K5 41 12 42' ATTp) 4. 434 44' 45' 45' ATTpf 144 41 49 41 41 ATTpf 1.74.. 159 49 49 49' AWalWk 74 i 40 13' 12' 11' AWatpf 1 41..

ItOO 11 II 11 AWalpI 1.25 7.570 14' 14' 14' AWIrSplt.25 7.370 14 IS' 15' Amaron 1 7 30 14 14 14' AmesO .40 4 74 11 10 10 Amalakl.40 10 119 19' 19 79' Amlac I 114 14 11 16 AWIC .04 9 144 13 12 13 AMPInc .4111 1119 19 24 25 Ampco .40 29 II' II' 11 AmpaCp 11 117 1 I AmrrpCp 27 2 1 1 Amltar 1 35 4 3 56 34 13 13 Amtlpl .41 19 1 I I Amnad 3 9 473 51 49 91 Amtal 3414 323 4 5 4 Dow Jones Week's Most Active Stocks Nbw yurk (API-WMkl twenty moat active stocki. Yearlv uveeh 1' 1 High Low 79 19.4 40'. 30 69 78'. 65 61 61 18 SyStl 40b I 301 EagleP I 34 4 44 EaglePwl 1 EascoCp.79 7 152 EaslAir 4 14 EastGsP 40 930 EastUtl 1.60 73 EasKd 1.404 17 3569 Eaton 3 I 413 Echlm .6011 139 EckrdJk.4111 951 EdiiBro3 20 I II Edwrdt.604 3 41 El Paso 1.10 114 ElecAlK 30 EDS .4014 133 ElAAeMg 1 270 EITAWpl 20 ElgmNat la I 476 Elixir Ind 4 224 EltraCpl.il I 94 EmerEI 114 477 Emery 1.3017 309 Emeryln.44 9 84 Emhart 1.40 7 468 Emhartpl 3 EmpDE136l0 73 EmpDpl 50 1790 EmpDpl .97.. 2100 EmpGal 40 7 81 Engl MCI 20 9 863 EnmsB .33 5 67 EnserOil.72 I 1253 Entex I 20 7 150 Er.vrtec.30e 10 593 Equllax 2a 30 Equimrk 88 7 101 EquitGs3.64 6 34 EqutLI3.14el2 123 Esmarkl.74 7 104 Esquire II 742 Esterllne 34 7 I09 Ethyl 140 4 109 Ethylp( 3 40..

11 EvansPd.60 7 1041 146 ExC0! 79 I 726 Exclsr 1.71a.. 38 Exxon 1 3938 44 43' 40 39' 20 30 19' 19 7' 7 37 34 16' 17' 49 47 43 41' 33 23 33' 23 99 98' 13' 12 15 14 3' 2 14 17' 4 4 10 10 34 21' 4 4 30 39 31 33 35 33' 10 10 39' 37 SI 51 19 15 6 5' 10 10 24 23' 36' 15' 6 6 28 37 30 39 3S'a 34 27' 26 12 12 16 35 34 34' 31 30 10 9 7 6 43 42' 54' 54 12 11 IS 14 78 27' 30 20' SI 50 FWC 111 542 25 FMCpl 2 75 134 36 Faorge 40 I 797 F40riClr 5 147 1 Facet Ent II 46 9 Cam 4014 7 50 Fair Ind .30 9 71 9 FairmtF .68 I 57 17' Fairmtpl 1,. I 13 FrWslFn 7 37 9 FarahMI 143 5 Fedders 19 437 6 FedrlCol 7 54 77 FdMog 1.40 6 109 33 FeoNMI I 4 2488 15 FedPeBd.90 5 120 IB' FPappI 1.20.. 1 33 FdSignl .80 7 S3 14 FedDSt 1 4411 187 39 Ferro 1.25 I 130 33 Fibrebrd 161 9 FidFin .30 6 230 6 FidelUn2 40 7 100 35 Fielders! Ii 4 49 30 Fillrol 7 44 13 San 48 5 136 19 FmlFed .90 6 372 21 Firestn 1.10 12 1190 20 FstChar.lSr 7 1944 1 7 FstChiC .96 7 115 70' FtBnTex 110 236 34' FstlnBnl.3010 303 38'1 FstW.SS .3611 741 14 FstNBo 1.88 I 333 37' FtNSIBn 2 I 46 25 FstPa 1.3210 318 17 FtPaMtg 76 2 FslUnRi 114 28 12' FstVaBk.4S I 99 6 FWisCpl.76 I 19 11 FiscriM 1.30 9 51 39' FishFds .60 5 385 11 FishrSci .38 6 71 13 FleelEnl 4010 1051 12 Fleming 80 I 221 II' FlexiVan.7010 367 11 Flmtkotl.16 16 261 19 Flintpl 4.50.. 130 73 Flintpl 2 25 9 38 FlaECst 16 14 33 FlaGas 1 30 8 344 32 FlaPwL 1 5411 794 35 FlaPow2.28 9 410 30' 34 35 16' 8 4 5 33' 9 12 13 9 5 9 34 33 34 1 4' 5 31 9 13 13 9 5 9' 34 33 13 II' 23 38 31 9 4' 34 30' 13' 16 30 19 16' 19 34 37 13 36 24 11 1 11 6 22 26 10 12 11' 16 11 16 73 36' 13 32' 31' 39 20 13 6 16 52 15 35 14 33 31 49' 33 36 71' 38 9 15' ll 23 13' 39' 31 9 6 34 30' 13 19 11 30 17 19 34 37 14 77 74' 17' 1 17 6 22' 11 12 16 11 7 36' 32 22 25' 30' 30' 34 6' 16' 54 15' 34 14 34 33'l 49 33 36' 32' 29' 9 FlaStl 1.7015 35 30 Fluor Cp 1 9 I2S2 34' FdFair .20 I 107 6 FooteCB 1 I 4S 16 FordM 3.20 S796 55 ForMcK 1 7 1555 16 FWIKpl 1 80..

107 76 FtOear 1.24.. 80 15 FtHowP .7211 239 35' FosWh 9 704 33 FoxOorol.30 10 174 50' FrnklnM.74 6 213 23 FreepWl lO 9 908 26 Frigtrn 779 22' Fruehl 1 80 7 357 29 Fuqua .36 4 9 73 10 19 BallyMlg 1,409.800 78'a 19 19 9 16 WestgriEl 1,714,800 19 16 16 78 BabcokWII 725,700 40'1 40 34'. BankAmer 664,700 25 24'. 244 57' a Sears Roeb 453,209 60 57' 58'. 2 46' GenMolort 593.200 48 66" 67' V.

AmTT 569.500 63 62 62'. 52's FordMol 579.600 55' 52'a 54 12 GullWstn 469.200 13'. 13 13 10 8' 4 SonyCorp 464.900 91 9 9 55'a 47'a GenElec 443,100 49 47 49', 40'4 31 KresgeSS 450.5O0 32'e 33 32' 34 37' Citicorp 440.300 28 27' 28 27' 19'. UALInc 436,200 70' I 19' 70 30 35 Texocolnc 431,100 37 25 26 43'. 34 DowCh 413.700 36 36'.

16' 1' 33 I9'a DukePow 404,400 70 19' 20' 55' I 49 Exxon 393,800 SI 50 S0 54 40'. DigitalEq 392.600 43 40'. 43 37 33 WhileCons 190,400 37 34' I 34 VOLUME -n sin SHARES Unchanged bU4 ISSUES TRADED 1,863 Ind. 918.88 4.15 Copprpt 4.. 2360 94' Koracrp 4 36 6' Kraft 3.37 9 503 46 KresgeS 32 15 4S0S 33' Kroehlr .256 13 8 14 Kroger I 44 7 724 25 Kubota 47r 22 x253 (ysor .40 I 12 14 92'.

6 4 49' 46' 33 32' 14 14' 25' 25' 23' 23 15 IS' I 4' 4 10 10' 15 15 50 50 30 30' 22' 13 12 9' 9' 14 13 LP IV 6 -TV Cp 4 935 -TVA 38 9.. 11 66 8 40 Sell 10 9 81 .60 8 43 154 .50 7 593 25 28 I 20 I 37 9 44 .75 6 71 LehPCI 110 327 LehVally 10 94 LVInpt 1.50. 2 Lehmnl.25e.. 665 Lennar 65 48 Lenox I 9 86 LesFav 40O 7 47 LevFdC 41 LevFIn 75a x55 LeviSIra DO 9 776 LeviliF 17 585 LOF 1.80a 7 305 LOFpl 4.75.. 16 LibrtyCp.53 6 51 LibrtyLn 134 LibrtyLnpf 5 LiggtGp3.S0 8 161 Liggtpl 7..

266O Liggtpf 35 1 LillyEli 1.47 IS 1133 Line Mat 10 8 941 LincNtpf 3.. 17 Line PI 1.77a 30 Lionel 6 729 Littonln .16117 1740 Lilt ptcpf 8 Littonpt 3.. 2 Litton pf 2.. 52 Lockhd 1 1201 Loctite .161 77 Loews I 20 6 482 LomaFin.50 9 104 LomM 256 LonSterl 10 9 266 LnglsLtl.43 7 682 LILpll 5.75.. 3 LILptJ 8.12..

250 LILptN 13.. 2480 LILPIP3 4.. 22 LILPI0 2.47 31 Long Or .4816 299 LoralCp .40 7 137 LaLandl 20 10 1396 LaPacil 70b 10 656 LouisGSl 97 9 101 Lowensl .60 5 159 Lubriioll 1013 303 LuckyS 13 1091 Ludlow .40 9 98 LukenStt 60 9 131 Lykes .4011 246 Lykes.pt2.90.. 570 LynCSyI.1010 111 101 IS 50 20' 22' 13' 9' 14 33 31' 15' 10. 23 6' II' 36' 4' 32 661 18' 3.

7' 32 89 74 42' 33 66 I6V. 3 14 40' 31 9' 37', 33 21 21 18 17 1'. 1 15' 15' 10' 10'. 6 6 23 23 6 6' 11 11 13 13 37 76 5 4' 33 31 46 65 IB' 18 3 3 7' 7' 33 31 19 89 74 74 43 41' 33 37 66 45 18 16' 2 15 13' 20 19' 40' 40' 31 30' 9 9 17 16 13 11' 9' 9 15 14' 31 30' 17 32'! 14 20 18 86 90 127 26 27' 25' 14 27'. 15' 25 13 1 15 8' IV IV 28 6 1 1 3 1' vi 90 90 127 126' 27 26 27' 76 26' 35 14 13' 37 37 15'a 14 35 34 13 12 31 31 15 15 8 6 37 31 11 11 29 28 6' 7' 79 29' Vi 29 29 5 5 17 18V, 1 31 3'l 1 I' 8 8 NSPwpl3.60..

21100 44 43 44 1 NSPWPI4.I6.. 110 51' SV 51' NSPwpt4 56 2200 SS SS SS 1 NSPpI 10 36 2110 130 130 170 1 NSPwpl7 84 110 9S 95 1 Nor Tel .4411 334 33 31 31 Northgeta 81 85 5 4 4 Northrp 3 8 1038 48 44' 44' NwstAirl .50 10 1526 24 23 33 NwtBncl.9310 194 52 5V 51' NwtEnr 2 6 6 33 32' NwtEnrcl 2 6 12 33 32' 32 Nwt Ind 3 35 7 3346 92' 48 S0-2 Nwstlndwt 166 79 26 27 2 13 110 109" 110 4 NwtPpl2S0 12 26 36' 36 NwMLte 133 12 12 12 92 26 29' 26 Norton I 80 7 754 34 33 NorSim 9 3199 18' 17 17' NortSpll.60 134 41 39 39' 1 Nucor .34 4 142 24 29 Vi 32 23' 30 30' 9 16 17 36 36 49' 1 3 45'-1 1 1 14' 29l 22' 16' 10'- PSEOPI440 2150 79' PSEGpl7.43.. 34 37 PSEpf 17 75.. 3110 171 PSEGPI7 60.. 120 90 79' 74 178 90' 93 84 104 5 1 1' 11 12 17' 1 30' 31 17 34 4 13 130 TJ PSEGpf 7.40.

12730 66' PSEGPI9 62.. 220 106 Publcker 56 9' Pueblo 72 1 PR Cem 36 3 PugSPL260 7 144 34 Pullmn 1.3317 424 33' Purex 1 04 9 309 II' PurltnFi 9 163 3' Puroltr 1.11 I 126 10 OuakOal 92 7 477 77 QuakSt0 7lll 277 II' Ouanex I 20 I 31 39 Ouestor 9 31 6 I 23 RCA 1 70117446 71 RCApf 1.50 110 46 RCApf 4 16 73 RTE .3811 83 10 RalsPur .4013 1027 15 Ramada 06e 16 917 3 Banco In .44 I I JO 30 RapidAm 4 115 7 RapApl7.79.. 14 34 RapApl 3 I 33 Raybstl.SObl 94 31 Raymnd .60 7 113 30 Raythn 310 x932 97' Read Bat JO 4 211 17 Redman 44 147 3 ReeceCp 74 9 97 11 ReevsB1.44 I 59 77 ReichCn .74 I 306 19 RenebSt 48 4 14 9 RetnEI I 1011 14 34 RelElpl 9 94' RellnGp 4 153 30 47 38 367 39 Rellnpl2 6l 40 37' RepubCp I 44 RepFinS 1 5 107 17 RepMtg 71 1 RepStl 1 40 I 431 33 RepTexI SO I 97 33 ResrvOil 30 14 1009 I4 RevcoDS 2415 971 22 Revere 50 455 IS avion .9014 1324 37 Rexham 40 7 197 10 Rexnrd 1.44 7 90 37 Rexnpl 3 34 1 59 Revnln 3 21 9 107 44 20 74 ReyMet 1 30 4 137 40 ReyMpUSO 35 89 ReyMpt3 37.. 5 39' ReynSe.404 4 13 9 RichCo I 4 44 14' RichMer .70 9 473 33 Richmnd 110 1454 34 RiegelT1 30 5 33 II' R'OGran .70 4 597 36 RioGrpI .40 1006 15 RiteAid .3410 395 14 Robshwl 10 9 157 73 15-1H 21'- 70- 27-IVl IS'- 46 10- I'- 1 37- 76.. 16- 19- 37 44 71 4' 14 3' 19 6 34 31 10 19 55' 16 3 11 71 16 9 33 94 19 36' 39' 20'- I 161 21'- 29- 38- 1' 26- IO'-2' 1 "4 1 53-l 27 6 16' 1 33 31 15 21 14 34' 10 36 59 43 73 39 66 39 9 13 21 33 14 26 14 14 21 33 10 16 118' 15 13 33 IP 39 44' 6 16' 3 20 16 26 15 15 54' 22 10' 12 Robrttnl.SO 4 54 33 Robins 33 9 1435 11 RochG138b I 107 18 RochGpt 130 118 RocnTI II 13 15 Rockowr 76 xl91 13 Rockwel2 20 9 363 33 Rklnlpl4 14 17 Rklnlpll.35..

1 30' 393 45' Rohrlnd 101 6 Rollins .1410 155 17 Ron son 3 Roper I 40 9 143 33 RorerA .9411 1103 19't Row.ro 400 13 140 37 Rowan .13 6 103 17 RoyCCol 60 I 326 16 RoylD 3.36e 3489 55 Rubbr .4613 99 13 RussTog .76 I 104 11 RyderS 7 1349 11 3- -1 -s- 5CASvc II 173 3 3 SCMCp 80 5 138 30 19' SOSCon .50 4 39 14 14 Sabme SO 13 94 35 34' Satgdln 0e I 171 5 5 Saleway 3 30 II 1749 44 43 SagaCp .36 7 14 11 11 11 StJoMinl.3013 926 42' 41 9 SO 12 12' StLSaF 2.50 9 55 42 42 StPaulS le 166 17 17 StRegP 1 44 9 479 34' 35 Sal ant 24b 5 41 7 4 Sambos .41 I 113 19 19 SDieGEl 70 4 487 14 SJuanR .991 4 51 7 13 14 7' 7 4 10 Sanders 383 10 SFelnd 2 I 943 37 35 SFelndpf.50.. 13 10 10 SanFelnl.3010 711 48 46 SarotWel .60 I 2 15 15 1 4 I SauIRE 136 3 J- 3 6' 9 SavAStn 31 4 1 SavOnOr 30 7 57 6 SavElP 40 4 31 9 SavnEA1.34.. 9 14' SavElpll TI 34 13 SavBM .30 9 384 21 14 13 13 19 30 54X0n 8 279 4 4 Schaeler 30 49 6' 6 SchergPI 113 3093 37' 35 SchltllBr .48 8 7 34 15 14 Schlumb 80 18 1609 60' 96 SCOAIn .60 5 110 14 13 ScolLad 3431 73 4 4 ScotFetl TO I 131 34 34 ScollFor .84 I 96 23'. 22 ScottPap 76 9 894 17' 16 Scottys .7011 167 8 8 1 3' 2' 3 Scovlil 1.20 Scovil OI2.50 331 21 30 31 2 49 49 49 Scudder 11 114 7 6 4 9' Scuddpl.ise.. SeaConl .25 7 331 37 76 37 SeabCL 3 4 698 34 15' 36' -1 I 1 SeabvVA.27t..

254 3 2 2 Seagram SO I 113 33 13 33' Seagrv .164 4 10 SeaiPw .80 6 44 14 SeerleG 57 10 1618 17' 11 17 Sears I 60a 13 6533 60 57 58' Seatrain 14 7050 10 9 10 Sedcolnc.30 7 424 34' 35 SelgLtl 1 30b 4 73 16 16 16 SvcCplnl 70 6x171 7' 7 7 Servmt .90 4 44 15 15' Snakspre 40 4 47 9' 9 Shapell .10 5 100 17' 14 Shear 77e 2 173 7 7 ShellOil370 7 494 71 49 Shell 4 xl 32 33' SnellrGl eOa 4 140 12 11 ShllGlpil.35. 19 19 iv 18 IB 18 ShllGlptl.40.. SnllGlpl 3 SherwW3 3031 120 35 34 35 SfirWpt 4.40 2370 61 60' 60 SierrPac II 74 13 13 12 S-gnal 1.10 I 583 34 34 24 Signaipf 1. 24' 24' Signal 30.. Sionodel.3011 73 39 38 38 SimPrec .11 7 117 4' 5 6 Simm 1.1212 71 17 17 SimpP6t .5011 1097 17 11 11 Singer 7 959 71 71 71 Singrpfl.50 35 44 43 43 Skaggs .90 I 150 II' 17 18' Skil Cp 13 35 1 13 17' Skyline 3215 855 14 1 13 SmithAO.80 4 139 14' 14' 14 Smilhlnt.53 8 1301 34 31 32 Smilhkln 215 424 73 73' 73 Smith Tr .60 5 99 17' 17 17 Sonesta IS 773S SonyCp 18 4449 SooLin 3e 6 35 3 4 40 40 40' SCar EG 1.56 9 331 18 IB' SCEGpl3.50..

3 39' 79 79' SoJerlnl96 I 69 16 17 16' soutdwn .60.. 100 19 14' 14 Sdwnot 1.80.. 21 27 27 SoestBk 40b 9 773 10' 10 SoestPS 1.171 I 35 I' 6 SoCalE 3 4 2462 23' 33 SouthCo 1.4110 3535 16 15 SolnGE I 51 20' 19 70 SoNResLIS 7 745 53 52 53' SoNETel 3 9 70 38 37 38 SONEPI3 63.. 1 48 44 46 96 96 96 SoNEpl4.63.. 2100 SouPac 3.34 I 899 33 31 SouRy 2.3310 314 97 99 55 SouRypl.SO..

41 SouRypt 3 10 SoUnCol-84 12 143 31 10' Soutlnd 10 648 32 21 SouRovl .4817 740 19' 38 SwtBksh 1 I 133 14' 23' SwstFor .30 7 104 9 1 SwtFlpll.50.. II 31 21' SwPbSvl.10 1 1369 13' 13 SprtnFd .78 9 54 Soarton .40 7 29 SperryH 1 7 129 17 16 17 SprryHpl 14 36 36 36 SperryR .93 1 1197 35' 35' 35 springm 6 ij SouarD 1.7015 322 2B 27 13' 27 Souibb .9611 747 78' 77 27' Staley I 6 744 20' 19 19 StPoor 1.92a 92 23 33' 23 StBrandl.2812 360 78 5tdBrpf3.50.. 230 48' StBPainl.4817 159 34 28'. a 46 9 3' 19' 34 31 30' 96 17 II 31 19' 94 19 38' 1 27' 1 33 32' 23 14' 34 10 55 43' 73 16 39 9 13 24' 16' 26 15' 14 27' 33 11 16 116 IS' 13 33 12 30' 44 6 17 3 30 16' 26" 16 55' 22 10 13 3 30 34 9' 45 42 12 42' 12 3S 4'4 15 35 10 46 IS" ji 3 6" 9 14. 4 6 34 14 60 14 4' 24 22' 17'.

B' 6 9 15' 9' 16 7' 33 11' 27 10 8' 23 97 3114 21' 39' 33' 31 13 77 178 90 93 6' 106 9 3' 3 34 33 17 30 32' 17' 23 6 13 1 28-l 12'- 18- S'i 3 1 HelnlH 1.30 9 434 Heinipll.70.. 4 HeleneC 6 41 Heller Int .92 6 463 HelmerP.3613 411 HemCap 4 22 Hercules 1 10 1045 Hersneyl.12 6 155 Hesston 44 Hestnpll.60.. 30 Heublinl 32 9 1615 HewltPk .40 20 711 HgnVolt 05e 18 272 Hillenbd .82 9 709 HillonHtl.92 9 225 Hobarl .9211 142 HoftEle .24 7 90 Holiday .46 9 1949 HIidyA 1.701 3 HollyS 3.40 I 6 Homestk 131 121 Honda 16 Honywlll.60 9 120 HoovBBl.12 7 10 Horiion 85 HospAII 37b 6 357 HospCpA 40 I 463 Hostlntl .40 6 361 Houdail 6 371 Houdpl 3 35.. 1 HougWil 84 7 56 HousFab 33 7 737 HousnF1 30 7 7167 HouFp12.37.. 6 HouFpt2.S0..

47 Houslndl.76 8 1940 HousNG .7010 704 How John .22 8 948 Hubbrd 1 3013 39 HudsnA .8063 4 HudsnB .6063 2 HughHat.40 9 43 HugnsTI .9012 470 Humana .90 9 130 HuntCh .3413 397 HutlnEF.60 3 317 Huyck .6011 90 30 39 5 16 34 3 6 23 20' 6 17 36 74 7 20 21 33 39 41 23 47 33 3 18 32' 10' 16 37 17 1 20 44' 35 33' 31' 9 16 18 II 7 37 17 14 13 30 IS 30 14 IVf 14'4 35 19' 4 13' 51 ll S9 2 S4' 4- 5- 15' 39'. 51 53 1 39 66 4 54 70' 57 16' 6 V. 13'. 10 36' 13'. ll 36 74' 73'.

15' 5 17 10 9'l 3 11 16 46 34'-. 36 7 6 10 3 33 44' 78. I 34' 159 111 -3 IB 33 7' 31 13 33-! 14 II' 40'. 32' 19 20' 17 I 9 3 14 16'a 13 11 14 44 l'i 99 96 65 3 99 1 103 I 31 67' 79' 87 5i 25 72 72' 2' 6 7 71 21' 19 20 21 6 6 II' 11' 21 21' 29 29' 40 40 22 22'. 44' 47 22 22' 1 2 16 181 21 22' 9 10 15 16 27 27 17 17- 7 7 19 30 44 44' 35 35 33V.

32-l 30 30' 1 9 9' 16 16 17 17 1 17 17 1 7 7 34 36 16' 16' 13 13 13 13 OKC 1.30 6 Oaklnd .5013 Oak pi 1.75 OaklteP 1 9 OccidPet I 9 OccPpf2 14.. OcciPpt3.40.. OcciPpf 4.. OcciPplS.SO.. Ogden 1.70 6 Oodnof 1 87 91 11 17 18 407 18' 15 16' 54 39 34 35 10 16' 16 16 3036 26' 25' 25'e 426 13 12 13 16 43 41 42 76 63 61 63 23 82 80 60 98 26 26 24 497 28 27 27 8 47 42 42' OhioEd 1 70 9 OhEdpf4.40 OhEd 44 Or.Edpt7.74 OhEd PI7 36 OhEdpIS 30 OhEdpf8 44..

OhEdptl0.48 OhEd ptlO 74 OhPwpf8 04.. OPwplB7 60.. OPwpfA 14.. OPwplF 14.. OPwplD7 74.

OklaGEl 4810 OklGEpI 80 OklaNG 7 7 OlinCp 1.50 6 Olmkrltl.lO 9 Omark .77 I Oneida .64 8 Opeiika .64 7 OranRkl.36 I Orange 13 OutMar 1 .40 7 OutietCo .80 7 OvernitT 90 6 OverSh 10b 7 OwenCn 114 Owen III 7.13 I Owenlllwi Ownllpt4.7S.. Oxlrdlnd.7l 7 2599 19 19 19 ISO 43' 4)' 4' 1250 52 51' 52 130 5V 51' 51' 1450 83' 83 S3 1 120 85 83' 85 12170 94 93' 94 2850 98 95' 95' 280 113 112 112 11500 116 IIS 116 2150 89 87 87 170 85' 85' 2780 139 129 2330 179 178 210 14 16 1020 18' 17 21420 11 10' 327 40 38' 266 40 19' 373 37 36 142 IS' 14 139'. 179 86'. 11 39 39 36' 14' 18 I' 15 6' 33' 33 34 44' 54 37' 88 36 36 18 18 37 13 13 69 15 IS' 507 7 6 337 34' 33 131 33' 33' 55 19 IB' 232 25 24 1250 45' 63' 46 55 54 37 37 86' 87 78 37 36' 1 3 34- T4Chnkr 40 10 317 31 Techmclr 31 754 8 Technlcn 4 10 60l6 378 40 Telecor 30 66 6 Teledn 1 451 9 1341 56 Teiedynpie 4 95' Telprmt 351 471 I Telex 10 4IS 2 Tennco I 64 7 7133 37' TenncpIS SO 3 III'! Tesoro I 9 1610 13 Tesorpl3 14 74 35 Texaco 2 I 4311 27 Te.Coml 1010 115 35 TexEst I 8S 9 1130 43 TxETpl3 40.. 64 37 TxETpl3 67 96 30 TexGsT 3 7 379 43 Texlnd IbIS 37 IS Tex Inst 1.12 30 1085 15 Texlnl 14 440 9' TexOGS 3010 1141 17 TxPcLd JSe7) 111 )7'I TexUlil 1.40 I 1109 30 Texsglt 1.7014 731 19' Texgllpl 1,.

397 97' 1e.li Ind 19 4 Textron 1.40 I 491 37 Te.tr pi 7 06 4 37 Textrpl 1 40 19 74'. Thakol .84 4 454 77' Thorn Bel 1 14 77 35 Thorn In 44 I 131 10' Thorn JW .60 I 44 16 Thritly 4610 174 9 TidwtMr 40 7 41 20 Tiger Int 50 7 6S6 10 Tim. Inc I IS 10 161 33 TimeMir 6010 615 3V T.mkn 3 2010 371 57 Tisnmen 34 327 17 TobinP .194 405 4 ToddShip 135 12 TolEd.s2 13 4 3O0 35 TolEopl3 2l 15 25 TonkaCp 48 35 10 Tool Rol 10 6 6 Tracor .20 6 74 IV Trane 1 08 9 64 34 TranUnl.76 9 549 36 TWA 6 503 9 TWA pi 1 17 16 Transam 46 I 1530 14 TrenspM 50 1 100 Tr an Inc 1.93 106 31 Transco 1 I 569 II Transcn S3 I 35 10 TrGPpllO 33 1150 105 TrGPpll 64 1700 98 TrGPpl7S0 67 27 TranOhF 28 4 149 11 Tranwy 1 40 7 761 77i Travlrs I 74 9 1731 31' Tra.elrpl 3 14 31 TriCon 3 11.. 944 33 TriCnpl3.50.. 4 33' TriSoM 13 l'i Trianlnd 90 9 TnaPac S7e 4 53 17 Trinlyln .60 6 3J6 24' Tropican WI7 176 39 TucsnG I 08 6 408 IS'1 TwenCen 50 7 349 10 TwinDs .80 7 7 16 TyCOLaO.Oll 544 19' Tyler Cp .40 7 134 22 UALInc 6025 4343 70' UGlCp 1.40 7 30 18' UGlpI 2 75 1150 30 UMCInd 1 I 266 15 UMETTr 25 UOP .35610 219 14' UVInd 2 126 34' UARCOt 30 7 31 70 Unarco 60 4 33 17 UmNV3 33e 4 344 SI Un Bancp 84 9 249 12' UCamp 1 8013 1250 62 UnCarb2B0 6 2299 57 UnCmrc6 20 174 6 UnionCp I) 103 6' UnElac I 36 8 3144 15 UnElpf 3 50 180 39 UnElpl 4 50..

1780 53 UnElpl 4 56 ISO 53 UnElpl 2.72.. 37 JO UnElpl I 4 16 UnF.del 9 38 5 UnOCal 3 20 7 x972 55 UOCaptSSO xlO 71' UPacCpl 7013 1 70? 57 Uniroyal SO 15 1180 9 Untryalpf 1400 66 UnBrand I 94 1 33 13 UnilCp BOe 151 10 UnEnRsl 72 6 353 37 UFmCal .40 6 3S3 13' 1 UnGrnly 6 190 13' UIMum 2 44 9 40 24 Unlllupf2 20.. 13030 34' Unltlnd .70 I II 33 Unitlnpl .42 4 15 Unitlnn .14 7 96 6 UJerBkl.04 I 77 17 UmtMM 315 10 UnNuclr 17 7093 39 UnPkMn 341 UnRelg 56 I 34 11 USFoS134e 16S 16 USFidG7 76IO 50 USGypsl60l 2 704 7 5 14 76 USHom .14 7 467 7 USInd .40 9 590 6 USLeasg 32 5 363 10 USRIy 61 3'1 USShoe I 70 7 161 73' US Steel 7 70 9 1469 46' USTOOC140I3 171 78'. UnTech 1 20 7 1039 34' UnTchpl 8 II 159 IB 113 UniTet 1.20 9 1807 19 UniTelwt ..608 2 UniTI2pll.50.. 27 33 Unitrod .10 9 114 7 Univar .56 6 74 10 UnivFds IB 37 11 UnLeel 188 101 13 Upionn 1 081 1497 15 USLIFE .40 6 420 IS UshleF .94 89 12 Utah PL 1.17 9 580 41 Ut PL Of 2 80 33 32 78'- 71'- Vi 14- 4- 3' 30- 3- 9- 33- 1 B- 16- 15- 34- 39- 1 23- -1 1 1 Vi I7I 19' 17 79 14 1 13' 35' 19 11 SO'a 11 59 SS I't 5 15' 39 50' 53 79 46' 14'- 1 9 16' a 17 10 76'.

12 IV 26 73 33 15 5 17 9 34 7 11 1 1 1 va 26 6 6 9 3 33 45 27 34 157 111 16 7 10 70 37 37 14' 11 40' 33 1 1 2 8.. 15... 7 VFCp 1 .10 VSICorp 60 vallevln .40 Vanan 76 Varolnc .20 Vendo Venice .70 VestSel.Sle Vetco 9 103 20' 7 17 71 19 70' 6' 16'! 7 1 13 337 13 571 71l 4 126 5' 3 14 17 Viacom 13 396 13 13 I3S IV VictorC .20 VaEPwl-24 VaEPpt4 13 VaEPpf4.80 VaEPpI 5 I 2969 14 130 46 1120 55 ISO 56' .2160 66'. 1400 99 V4EPPI7 72 VaEPpIS 64 VeEPpH 75 85 99 103' 30 67' 79' 87 4 29 1 24'! 11170 104' VaEPpl790 67 31 150 67' 1390 80 1580 83' 9 293 I 28 29 VaEplJ7.72 VaEPpl7.20 VaEPpl7.45 Vornado VulcnMI.10 i 1 Wachova 94 9 448 17' Wachp! 7.70.. 98 47 WachRty 90 4 WalMarl.1011 176 13' Walgrn 1 10 7 144 1 5 WlkrA 1.40a 8 139 77 Wall Bus .66 7 147 18 Wall Mu 1.70 4 70 24' Waltjiml.20 I 3808 34' Walt Jpl 1.60..

1154 36 WardFd.47t.. 77 6'1 Warnaco 778 9 Wrncpl I SO I 71 warnS 1 2011 51 31 WrnCom.BO 7 111 77 WrnCpll.75.. 1 55 WrnerCo.40 9 28 9" WernerL 1 12 2754 74 WashGs7.0B X72 2 WashNat.SO 6 33 17 WashStl 1 7 46 27 Waswatl.76 7 145 77 WasteM .7017 776 14 WatkinJ .3715 31? 24 4810 33 6 WeanUn.OSel 16 4 Weanp! 1 26.. 5 15 Weathrd .50 6 7 9 WehbDel 15 366 9 WeisMkt .63 9 26 26 WellsFgl 12 9 1188 27 WellFM.S4el6 61 10 1200 55 WtPtPe2.40 7 98 36 WslclTrl 94 6 7 77 WnAirL 40a 394 8' WnBnc 1 SO 8 347 37 WnNoA.40b 7 95 16 WnPacIn 6 76 17 WnPubl .88 7 44 18 Union 1.40 558 17 WnUnpl4.60.. 14 50 WnUnpU.90..

4 54 WnUn dep pi 144 WUTIpl 6.. 4 63 WUTI 017.56.. 75 76 WestgEI .97 7 17146 19 Westgpll.80.. 1100 46' Westmor 67 15 16 Wstvacol.1010 937 13 Weybrg 1.36 9 6 21 Weyerhr .80 17 1802 39 Weyrpl 2.80.. 90 56' WheelF .7317 x628 77 Wheel Pit 378 26 16' 1370 60' WhelPitpl 5..

1390 Wrnrlpol 111 1064 34' WhitConl.lO 6 390B 27 WhitCpIC 3.. 4 39' WhiteMt 3 175 7' Whiting 1.90 7 94 77 Whittakr 300 5' Wickes 77b 8 373 13 WiebdtSt.32 8 45 7 Williams 1 9 1061 23 WilshrO .12 9 161 6 WmnDkl 56 12 250 4V Winnbgo 14 599 5' WmterJ 40a 9 60 15 Vi Vi 1 1 Vi 2' 1 wiscbP 1 I Ix 28 WISE pi 8.90.. 1540 106 WISEPI 7.75.. 110 94' WisGas 1.70 6 IIS 70 WisG pf 7.55 6 WiscPLl.60 9 175 70 WiIcPS 1.46 9 107 70 Witco 1.40 I 706 37 WlttrD .60 61 12 WolvrW .12 41 4 Wometco 48 6 140 11 WoodCp 40 173 7 WoodPel.301? 130 77 Wolwth 1.40 7 1301 36' 16 37' WorldAIr 2S 7 5' Wrlgly.40s 10 61 81' Wurltir .40 6 81 9 Wylaln .4010 140 10 WvlvCD ..220 1 2 79'- 3'1 vi 37 7 9 91 6 94' 94 7' 7' )V 116'. 13 14 35 34 40 37 30 43 14 17 6 75 34 19 38 Sl 4 76 31 34 20 34 10 14' 4 I I 19 10 33 70 51 14 4 II 74 74 10 4 10 33" 9'1 18 13 100 32' 17' 9 96 37 11 31 30 37 71 33 1' 9 16 78 15 10 15 II' 77' 14 44 3 13' IS 36' 17' 23 29 37 5 6 21 30 37 94 9 35' 32 16' 2V 21 13' 23 6 6' 15 9 8 29 27 10 54' 35 34' 8 27 15 14' 17 17 50 94' 12 42" 25 18 48' 13 16 3V 70 38' 55 26' 16 60 50 73 26' 39' 7 76 5 7 77 7 40 4 14 78 105 94' 19 78 20' 19 31 12 4 11 6 75' 37 5' B0 9 10 1 37- 17- 13- V.

Vi 1 2' 1 1 19'- 17'- 18'- V. 1 Vj .4017 339 8 PNB I I' 57 53" 7 7' PPG 2.20 7 626 94 PSA 45 7 PacAS 1.24 134 14 14 PacGE 3 I 1977 33' 73 PacLtg 1.48 I 410 19 19 PacLm 1.4014 120 33 32' 14' 33 19 33' 33' PacPet 84 I 110 26 25' 26' PacPw 1.80 9 577 22' 21 11 PacTT 1.40 I 184 16 17 17 6 2220 76 77 77 Celanol4.50.. 14 53 91 Centex .12 4 404 11 CenSoWl 21 4 1091 14 IS 14 CenHudl lO I 55 20 19 30 CenlllLIIIOlO 750 II 17 CnlLIPII 50 1100 S3 S3 93 CnlUpl3 17 IM0 31' 30' 31 CnlLlpl3 63 IIJ70 21 31 21 CenllPSIMll 350 IS 14 14 CenLaE I 40 4 197 34 34 34 CeMPwl40 99 14 15 15' en Soya 70 I 174 11 11 13 CenTei 1.5010 541 35 34 35 CentrDat 110 405 34 32 23 Crtleed 7010 491 34 2S 25 CesiAir 1.30 7 347 27 37 27' Oampln I 2304 23 33 33- Chmlpl 1 30 324 34 23 13' CxamSp 6110 404 11 11 11 CnarlCO 04 4 313 4 4 4 CnrlNVlll 4 370 39 31 39 ChasFd 40a 303 1 CnaseM3 20 I 940 30 29 30 ChaseT 73 3 2 2 Chelsea .40 40 I 5 Chemlnl SO 334 39' 21' 79' ChmNY2M I 269 41 40 40 CheiValJ4 7 20 32 31 31 OiesePn 44 13 510 32 31 33 Cneuie 3 33 409 40 39' 40 1 CniAAIW 95 I 7't 7 Oi'MlWOl 14 14 14' 14'' Oi.Pnef 117 147 25 15' 25 ChkFull 95 3' 3 ChrilCH 9 343 5 4' CnrCHpl 14 14 13 13 Chroma! 14 7 163 16 15 15 9 74' 73 73 Chrysler 49a 1 3174 11 17 17- ChurCn.400 I 373 11 21 39 -1 40 9 56 35' 35' 35' C.nn&E 1.6413 146 32 31 31 CinGpl 4.. 1770 49' 49 49 CinGpl 9 30.. 12100 106 104 106 1 CinGpl 7 44..

171 19 17 88 CinGpl 9 21.. 1200 101 104' 106' CinGpl 9 52 1420 101 107 107 I CinMila 1.4014 69 31 37' 34 Citicorp 1.06 9 4403 31 27 31 CitiesSv 3 I 445 40' 59 40' 1 Cilylnvtl 40 I 1110 14 13' 13 Cilylnvwl ..44 1 Citylnpl 7 147 25' 34' 35 Cilyhpl I 10 329 11 11 II' ClerkE 1 60 I 464 31' 37 37' ClarkOII 50 13 349 16' 15 IS' ClvClillJOell 59 65 64 45 ClevEl 3 44 9 111 34 33' 33 CIvEl PI7.40 IS990 U' 16' l8' 2 CIvEl 017 56.. 1700 19' 19 I9'1 CIvElpl 12 1670 127' 136 126 Clevepk .40 4 231 13' 11 12 Clorox 52 9 497 10 10 10 CluetPea SO 5 179 9' 4 9' CluellPpI 1.. 12 12 12' 12 14 14' CslStGs 9 HI 15 CS15GPI1 13.. 69 33 32' 4 22 CstSGpll 19 16 19 CocaBII 40a 13 740 6 11 19 1 CocaCol 3 08 16 1330 71 75 76 -1 ColdwBk.SO 7 79 15 15' ColeNal .40 9 24 Coleco 4 93 11 11 11 5 Colo Pal 1113 1370 35 24 34- CollmAik.44 4 361 11 11 11 CollinF .20 125 7 7 7 Col Pern 70 I 343 35 35 25 CoiOniSll 45 7 73 31 31' 31 Coll Ind 3 90 I 332 50 49' 50' 24'.

Coll 01 140 26 26 Collpl 4.35.. 34 72 71 71 ColGas 3 24 I 960 30 39' 79 ColGspl5 63.. 35 61 60' 1 60' ColGspl5.4l 4 60 59 59 ColliPict 4 700 9 9 9 Col SOh 3 70 7 330 36 36 36' CoSOoll0.S2.. 2100 116 116 116 CoSOpl 2 42 17 27 27 27' ComOC 09e I 17 22'. 31M 21' 1 ComDEng 211 1214 96 53 56 2 CmhEr.

lOr 13 376 37 ComwE2.40 9 991 79' 79 9 ComEdAwt 9 9 ComEdBwt ComEpIl 42. ComEpll.90. ComEol 2. ComEpU 37. ComEpl2 17.

ComEpl6 40. ComEol7.24. 4 70 30. 33 32' 32 22' 16 33 33' 23 37 37 37 37 133 31 31 31 I 97 97' 97' I 84' 84' 16' Comsat I 9 1368 39 Compgr .30 9 153 34 33' 34 1' 32 32 1 ComDSc 10 358 7 7 ConAgr .79 4 105 13' 13 ConeMI 1 30 4 12 23' 21 13' 22' Congolm 60 39 is 14' 14 ConnM 16019 48 16 18 16' Conrac 7 44 24' 71 24' Con Ed 1 9 1295 22' 22 27 Con pi 4.. 71 71' 71 Con pi 4.45 2700 SI' 50 Sl' 1 ConEpI 5 21 S3' S3 ConFdS 1.40 7 396 33 33 7' ConFpl 4 50..

16 64 63 63 1 ConFrgl SO 7 175 72 32 22' ConNGs2.50 I 947 40 39 40 CnGpt 10.96.. 190 131 119 119 1 ConsPw 3 6 901 72 21 22 CnPwpf4 14.. 130 44 CnPwpt4.50. CnPwpl7 49. CnPwpl7.72.

CnPwpl7.74. CnPwpl7.48. CnPwpl2 43. CnPwplS.SO. Cn Pwol 4.

1900 50 1270 80 44' 79' 60 83 Vi 83 1 1590 8 1410 8 82 82 21900 82 II' 81H 53 25 25 25' 1 70 49 70 20 17' 17' Coot Air 10 969 4 ContCop .90 58 5 5 5 CICoppll.2S 1110 I 11 13 ContlCp2 8011 387 48 47 48 CtlCplB2.S0.. 2 52 52 52 I' CntlGrp 2 9 1028 34 ConllCD3.40 7 359 53 16 36'- 51' ContllP1.2l I 717 16 15' 16 ContllRI 150 2' 2 2 ConlOII 1.70 1 2297 35 14 35' ConlTel 1.08 9 1506 IS' 15' 15 ConlDII I 1209 22 70' 31' CnDtpl 4.50.. 2150 50 90 90' 1 Conwd 2 70 I 30 39 19 391 CookUn .301 7 47 3 3 3 CooprlnlOIll 321 43 41 42 CoplpfB2.S0.. 1 ISO 150 150 1 CoopLab.20 I 307 10 9 10.. CnopTR .70 1 CooTpl 1.25 43 15 15 15' 12 16' II II 17 17 Cooelnd .41 I 210 17 CoppRQ 279 19 19' 19 44 1 3' 63' COPPW2.40D 7 II 48 Cardura 104 13 330 3 CornG 1.924 11 374 43 Cousint 39 1 1..

Cowlei .4417 744 14 14' CoxBdcl S5 149 29' 28 28 1 Craig .30 1 115 11 10' 11 Crane 1.30B 7 452 32 11' 31'- CreditF.34a I 7 4 4' CrockN 1.66 7 CrockNDl 3.. 36 26 42 42 CrompK .90 I 41 15 IS 15 CrouHi 111 151 11 31 31 CroHipl3.39 11 44' 14 84 1' CrwnCk 7 293 21 30 20 CrwZel 1.4010 463 40 40 40' CrumFol.96 4 981 79' 78 29 Culbro 1.32 7 43 30 19 19' Culligan .4411 98 13' 12' 12 CumEng 1.40 4 311 48 47 46 14U0 132' 130 131' 1 CunnDrg.35 39 8 8 17 13 13' 6 4 12', Curtis Wr .60 I 953 18 17 16 CurlW I 27' 27' 37' Cutler HI 80 9 374 42 42 42 Cyclop 120a 9 SO 24 23 24 Cvori 1.4061 193 29 29 29 -0- 10 94 7 .7052 434 7 DPF Inc Damon DanRiv 6 7 8' 75- J5 42', 1' 31' 16- 35' 19 86'! 86 125 1 30' 37 1 13' 11 6' 4 25 18 25 12 15 45 98' 80 79 1 78 27 17 24 7 13 13' 39' 21 14 1 7' 42 10 30 -1 3S 1 11 47 1 3 33 16 11 38 16! 30 25 1 40 17 .48 9 izy DanaCp I I 759 25 24 Dartlnd lb I S21 33 Ulrtpt 2.. 26 35 35 DataGen II 895 42 40 Datapnl 9 598 22' 21 Dayco 90b 4 39 17 16 DaytHCII 70 9 329 35 34 DaytPLl.66 10 446 19 19 DPLpI 7.48.. 2100 16' 84' DPLPI 7.70.. 1 50 88 88 DPLPII2.50..

11 10 126 125 Deera 1.10 8 2213 31 79 27 DelAAonl.90 6 S36 78 DelmaPl.20 9 177 13 13 DellaAlr.70 1 1047 31' 30 Deltec 1 349 I' 1 Deltonl 43 4' 4' DennMII.14 7 114 25 25' Dennyt .44 9 113 19 11 Dentsply.SOIl 114 25 24 DeSoto .60 I 107 13' 12 DetEdlll.45 9 774 15 15' DetEpt 9.50.. 45 65 DetEpI 9.33.. 1950 98' 97 DetEpI 7.68.. 1170 80 40 OetEpI 7.45.. 1370 80 77' DetEpI 7.34..

11340 79 76' DetEpI 2 79.. 17 38 37 DeEplB2.79.. 69 28 27 Dexter .80 9 184 24 24 Dioioro.ose I 116 4 OiGloroi.88.. 2400 13 13 DlllFinl .70 4 12 12' 12 Diamlnt 2 I 164 15' 35 DiamM1.72l 7 160 21 21 OiamSr.1.10 1240 IS 34 DiapID 1 20 83 11 10 DicxAB .2011 139 7 7 Dictapnn.4411 118 17 11 Diebold .50 9 177 17 11 Digital Eq 19 3926 43 40' Dirilngm.Sl 5 316 10 10 Dillon 1.06012 55 31 30 Disney .1614 1981 39 14 Ulvrstdln 17! 1 DlvrsMg 133 1 DrPeoor .44 15 1333 13 1 11 DomeM .8019 389 49 47 DonLUJ.17e 4 191 3 3 Donnelly .68 10 130 33' 33 DorOliv.t6e 5 24 16 16 Dortey .40 9 28 11 11 Dover Cp 133 38 37 DowOl 111 4137 38 36' DowJonl.16 16 94 31 30 Dravo 1.05 9 493 27 25 uresser 40' 39 urexisoi.44.. Dreylu.99e 6 33 17 16 7 7 7.

duPont 911 1707 114 131 123 2 14 Vi PacTTpl PacTin 80 9 35 11 11 11 PaineW.45e 3 168 7 6 6' PaiWpl 1.30.. 54 14' 13' 13 Palm Be .50 4 170 11 10 11- Pamida .131 196 4 4 4' PanAm ..1262 4 3 4 PanEP 7 30 8 625 42 41 42' Paprcft.lOb 7 150 15 14 15 Pargas lb 9 105 18' 17 IB 17 47 1 3 13 15 36', 23! 32 l'i 34' 2 4 8 21 11' 27 54i4l 9 35 22' GAFCp .40 9 461 11 GAFpf 1.30 97 17' GATX 1 4011 208 30 4 39' GCA Cp 09e 19 62 8 GFBusn .32.. 59 5' Gablelnd 165 5 GamSk I 40 I 1431 33' GamSpl! 60.. 10 39' Gam pll. 79 I 30 Gannetl 1 19 402 34 GapStrs.TOe 7 91 9 GardDen 7620 2021 21 Garlmkl.04 7 69 15' GasSvc 1 .20 9 74 13 Getewy.lSe 4 358 9 Gearhrt 36 GemCap 75 18 Gem In TOa 47 15 1S4 10 GnAmO lb 16 295 57 Gen Banc .80 8 55 14 GnCabld .7210 625 17 GCinma .61 7 115 27 Gen Devi 5 300 9V.

GenDyn 6 7908 97 Gen El 1.60 17 4631 49 Gn Food! 64 9 1147 31 GnGtn l.8e 30 93 22 Gen Host .40.. 92 12 Genlnst .231 19 719 70 Gnlnslrpl 3 13 36 GenAAed .30 10 64 19 GenM.IIS 6613 1559 38' GnMotS BOe 7 5932 48 1 51' GMotpl 26 70' Gen Port 169 90 7' GPU 1.68 9 1799 19 GenRelr .10442 117 7 GnSignl 1.0411 144 SI' Gen Steel 4 91 4 GTel El 3 9 2026 39 GTIEIPI2.50.. 21 35 GTIEIPI2.48.. 82 38 GTFI pi 1.25.. 1450 15 GTFIpl 1 30..

11670 16' GTFI pf 8.16 1110 100 GTire 1.30b 6 466 26 Genesco 20 356 5 Genstarl 40 5 9 31' GenuPts 9019 594 33 GaPac 15 1964 33 GaPwpl3 53.. 33 37 64 29 GaPwplZIO 21050 86 GaPwpl7 72 2360 84 Geroer 1.3011 454 32' Getty 0 2 70e 13 161 185 GettODll.30.. 5 II GiantPC .6011 42 9 GibrFm 10- 6 139 11 GiddLew.4013 374 11 GilldHill .80 6 54 14' Gillette 1.5010 1135 27 Ginoslnc 7 174 7 GleasW.394 10 51 17 GlobMar ..444 6' GlooeUn 1 70 6 355 39 GldWFn 12e 4 84 18 GoldWpl.78.. 707 19 Goodrh 1.1232 774 30 Gdrcnpl7 85 1360 90 Goodyr 1.1017 3110 30 GorJwIA .40 6 33 11 Gould 1.12 9 2027 31 Gouldpll lS 260 30 Grace 1 70 1 97 29 Grainger .36 IS 113 38 Grand Un 1 7 74 20 Granitvl .90 60 14' GrayDrg 80 5 27 16 GtAIIPac 70 544 12 GtLkD 1.20a 7 94 32 GtNolrl.50e19 19 36 GINoNkl.10 I 314 30 GIWnFm 50 I 1151 34 GtWslUtd 2 16 21 GtWnpll.86 43 20' GrGianll.0816 7 19' GrGtpl 1.76.. 5 28' Greyh 1.04a I 745 14 Greyhndwt 81 1 Groller 126 1 GrowC 6 14 8 Grumm .80 5 117 17 Guardln .10 6 24 14 GullWstn .66 1 4692 1' GllWIndwl 2701 11 14 GIIWpl 5 40 77 GttWpl 3 67 34 45 GIIWpl 3.50..

108 34 GIILIHId.4011 S76 13 GullWtg ..71 3 GulfOII 1.80 7 7628 28 GullRet I 4 502 19 Gulf pi .20.. 4 17 GulfRpfl.30.. 78 34 GullRpfl.60.. 67 74 GllStUt 1 13 9 1786 1 3 GIISUPI4.40.. 1250 56' GIISUpll 52 1100 94 Gulton .09412 1214 7 Parkbr 10e 9 199 14 34 34 15 35 14 IS parHan l.w 4 94 34 ParkPen .48 I 53 IS PatrkP 1.351 79 1986 16 14 14 Vi 39 11 364 37 101 4 MBPX 4 MCA lb 7 MEI MGIC .7013 MacAF .600 35 MacDon.OSe 5 Macke .36 Macmill .50 4 Mcmipfl.30..

Macy 1 30 7 Macypl 4.35.. MadsFd.77e.. MadSoG 11 MagicCI .40 6 Mallory 115 MalonH .6810 Manhln .70 4 MlrHan 1.97 8 MAPCO1.101S MaratM SO 3 MaratO2.20 I Maremt .60 6 Mar Mid .4012 MarionL.5211 Money 1.70 7 Marrlol .75110 MrshM 7.4017 Mar5hF1.24 9 MartMal.40 7 MaryK .4011 MrldCu 66b I MascoCp 2111 Masonit .6012 MasM I. lie 12 MassyF la 1 MasCp 1.60.. Maslnc MatsuE.39elO Mattel 6 MayDStl 12 8 MayerO .8010 MaysJW 13 Maytg 1.50a 13 McCord .84 6 McDer 160 4 10' 36' 4' 14 5 17 32' S3' 13 10' 9 3B1 22 B' 37 451 13' 53 17 13 13 S3' 9 S7 24' 13 24' 30 19 13 19 17 5' 25 25' 3' 28 15 54'l 13 8 5 6' 17 31 91' 12 10' 9' 36 22 8' 17 4414 12 92 16 11 11 52 9' 95' 17' 21' 1' 24 19' 19 1 18 17 11 21 9 24' 25' 3' 28' 15 51 270 6 190 6 448 9 2 17 482 32' 210 93 433 12 64 IOV4 404 9 963 38 149 23' 71 8 1463 38 759 45 212 13' 953 53' 140 17' 839 13 118 13 167 54' 2337 10 349 57' 310 18 411 34 X311 14 84 35 112 13 1410 19 72 17 303 IV 174 22 364 5' 79 16 2389 54 11 11 16 16 29 29 19' 39 7 8 5 9 9 9 79 77 39' 1 38' 30 3' 33 33- 9 9 70 71' 14 14' 13' 8 9 35' 35 17 17' 15' 15 9 10' 54' 96' 13' 13 10' 13 1 31 33 4 9 91 54 3 47 49 31 31' 33 22' 11 12 19 19 36 34' 16 18 37 28' 66 67 51' 51' 49 69 7 7 18 18' 7 7 90 91 4 6 19 79' 33 34V.1 31 31' 19 15 15 16 100 100 35 36 5' 5' 31 31' 31 31 1 33 33' 37 37 29 79 15 8S 12' 13 31 33 112' 1852 11 II 1 10 II 10 10 13 14 26' 26 7' 7 12 12 7 I 71 79' 16 18- 18 19 29 30' 88' 90 19 19 II' II' 39 31 39 30 28 28 28 28 20 20 13 14 16' 16 12 12 10 0 1 35 36 29 29' 22 24 21 21- 19 19' 16 18 Vi 38 28 14 14V.

1 1 1' I I 16 16 1 14' 14' 12 13 1116 77 72 63 64 1 13 33 13 13 3 3 27 26 18 18- 27 27 23 33' Vl 23 23' 13 13' 99 96' 94 94 4 7. 13 14 ICInds 1.40 4 642 23' ICIndpl3.50.. 73 43' ICNPha 9 363 S'i INACp 3 3011 1088 43 INAIn 1.59a 89 19 lUlntl .90 479 13 lUlntA 16 33 IdAhoP 2.16 9 326 26 Ideal Ba 1.70 9 95 20' Ideal of 4.75.. 3 86 ldeefoy.32b 5 49 7 IllPowr 2 3011 X632 36 IIPowpl2 04 y700 25 IIPowpl2.10.. y200 26 IIPowpl2 13 yJOO 36' IIPpwpl331 yl60 28 IIPowpl4.12..

y4100 50 IIPOWPI3.76.. V4040 48 IIPOWP14.47.. X339 94 ITW .561 136 23 lmplCpA.24 5 977 16 INCO 1.40a 11 1305 31 IncCap 71 6 IncCCu X3S 10' 2120 79 IndiWpl 12 2220 120 lndiGas2.12 6 97 25' lndplPLl.90 9 701 24 IndlNat 1.20 I 76 17 InexcoO 72 1724 20 IngerR 2.8014 616 74' lngP.pl 3.35.. 30 47' InlndCon 1 I 354 39 lnlndStl2.60 9 426 47' Inmont .80 I 422 21 Insilco .86 1x330 15 lnsilplA1.39.. x49 19 InspCop 629 22 26 InsllnvTr 66 1 Inlegon .36 6 41 9 Interco 1.60 I 466 40' InterctDiv 7 33 8 Interl6k 2.20 5 100 35 22 23 43 43 9 9' 41 41' I914 19' 11 11 33' 33 26 26 30' 86 86 7'.

7' 35 36' 25 25 29 26 26' 26' 28' 26' 48 90V 46 46 54 54 21 22 16 16 26 28 6' 6 10 10 79 79 118' 118' 34' 24 23' 23 16 16' 18' 19 73 73 46 46 28 79 46 47' 20 21 14 1S 18 18 25 25 1 9 9 19 40 6' 8' 35 35 274 276 19 19 33 14' 40 40' 41 46 19 19 16 17 55 S6 5 5' 31' 31' 59' 59' 56 96 55 55 62 62 38 38' 59 30 30' 78 79 32 34 16 17 35 25 6 6 23 33 15 16' 21' 21 77 27 24 75' 21 21 4 4 14 14 13 14 IBM 1017 3960 278' lntFlavF.4419 902 20 lntHarvl.65 6 1670 34 lnlWinC3.40 4 173 41' IntMinrpI 4.. 9 46 IntAAng .20 4 1909 20' IntMultl .15 7 261 17' IntPaper 210 112 96 IntRectll .20.. 21 6 IntTT 1.76 1 3190 32 InlTTplH 4.. 7 99' IntTTpfJ 4.. 17 54 IntTTpfK 4..

186 55 IntTTpIO 5.. 16 62' IntTT pt2 25.. 636 38 IntTT pU.SO.. 23 60' Introce 1.69 7 79 30 Intrpcepl 9.. 7 79' lnlrpGpl.60 I 83 34 lnlrsPwl.49 9 19 17 lnPwpl 3.38 2330 25' InlrslUn .2421 115 6' Iowa 81 .90 4 1 28 24 Iowa El 1.40 9 98 16 lowallG1.84 9 145 22 lowlll pll.ll 2610 27' lowaPL2.10 8 99 25' lowaPS 1 8010 63 21 IpcoHsp 05e 8 213 5' ItekCp 70 100 14 ItelCp JO 4 SOS 14 Kzz.

Jantien '80 's 40 15' 15 JapanF.9Be.. 307 81 6' JelfPilot .80 9 383 77 74 JerCpf 9.36 21730 101 98' JerCpf 7 88.. 2100 86' 86 JerCpf13.50.. 21740 128' 127 JerCpl 11 2440 111 111 JeweiC 1.30 7 354 33 33 Jewelcor 6 38 3 JhnMan 1.4013 1 560 34 32 JohnsJn la 19 1154 67 46 JOHnsEF 8094 454 10 9 JohnCn 1.4010 423 39 38 JonLogn.40b 4 79 13 13 Jorgen 1 7 47 34 24 Jostens .8011 36S 22' 21' JOyMllg 1.3012 404 47 49' JUSHC4M 9 1 1 15 8 26 100 86 127 111' 23' 3 34 M' 9 38' 13' 24 77 46 KLWAIr I 4 36 KaiSTAI 1.3014 396 35 KaisrAlwd 333 34 KalsCem .90 9 340 10 KaiCepfl.37.. 13 16 KaiCepf2.S0..

25 11' KaneAAil .28 9 114 9 Kaneb 111 201 36 KCtyPL246 9 83 30 KCPLpt3.33.. 32 27 KC Sou In 1.20 I 38 34 KCSoupl 1.. 21010 12' KanGEI1.76 7 30 1 30 KanNb 1.48 I 103 22 7 340 30' K4PLpf2.32.. IB 28' K8PLpf2.23.. 34 26 Katylnd 4 161 7' Katypf 1.46..

100 10 KaulBr 467 7 K6ulpf 1.90.. 9 16 Kaweckl 11 19 19 Keene .30 7 296 9 Keller .30 I 93 11 Kellogg 1.10 14 634 34' KellwcT .92 9 63 14 Kennmtl.9611 99 27 Kennct 1339 28 KyUIII 1.84 8 89 22 KerrGIs .40 9 349 13 KerrAAcl. 35 13 3334 63 KeyttConli 4 11 18 KiddeW1.30 6 176 77 KiddepfB 4., 1 48 KiddepIC 4.. 9 48 KimbCI2.30 I 751 4 KlngDSt .60 1 144 12 Klrsch .9015 17 14 KnigtRd .7710 109 17 Koehrln.90e 4 142 19 'Coehpl 2.79.. 4 14 Coppers .90 919 24' 35 35 I 33 33 1' 33 33 1 10 10 16 16 31 31 6 8 34 34 1 29 30 26 27 33 34 12 12' 20 20 21 22' 30 20 28 28' 26 26 7 7' 19 20 7 7' 17 18 18 16 9 9 10 10 24 24 14 14 26 26 27 27 22 22 12' 12 59 61 1 18' 18' 26 26' 1 48 48 48 48' 41 42 12 12' 14 14 31 31 15 15 14' 14' 23 34 1 2 1 1 1 1 1 1 1 1 Paylsnw .50 7 41 19 18' 16 Peabody .701 318 15 23 24 PenDix 1ST 110 4 4 4 Penney 1.4811 X1658 39 38 39' PaPwLtl.80 I 633 21 21' 21 PaPLpl4 40..

2330 53' 51 52' Vi 1600 S3 53 S3 PaPLpf8.60.. 170 100 99 100 1 Pa PL pt8 40.. 2620 94' 92' 93'! PaPLpf9.34.. 21300 106 106 106 PaPLpI 11.. 2160 112 111' 112 PaPLpI 13 2270 179 178 178' PaPLpI 2780 90 89' 90 1 PaPLplB 70..

2580 97' 96 96'' Pennwlll.80 9 164 34 33 33 Penwlpl2.50.. 2 51 50 S01' Penwlpll.60.. 70 25 23' 34 1 Penn20ll.40 7 743 3V 30 31 PenmpfB 8.. 21530 96 96 961 PeopOrg 20 7 138 6' 7 7 1 PeopGs3.40 7 424 44 45 46 Pepsi CO 2 4013 483 77 71 77 Per kElm 3215 585 18 17 18 Pet Inc 1.60 I 91 11 30 30 Pet Inept 80.. 1 16 16 16 Petlncpf 17 16 16' 16' Peter PI .804 I 58 17 11 12' Peine 2419 143 74 73' 74 Petrolen .72 I 237 27' 25 76'.

Petrlm3.6!e.. 56 25 24' 24 Ptiier .9612 2658 28 27 38 PhelpD 3 7016 867 34 33' 33 PhilaEIT 80 10 7630 19 18 19 AndClav I I 75 24 33 24 Angelica 14 I 149 4 4 4 An'iter .30 7 20 1 7 4' 4 AnlWCO.931 13S 7 7 7W Apacnt .70 I 179 II 17 17 ApcoOil III 37 39' 7 2 ApacoCp 1I 1 1 1' ApPwpil.11.. 11150 90 90 90 2 ApldOlg I 470 11 II' 11' ApldDigpl 1 70 24 15 15' ApplMg 10 33 3 2 3 ArcalaN 40 7 13 15 15 15' ArcalNpl 2 I 30 30 30 ArchOan 20 I 1112 17 14 17 ArcticEnl I 37 4 4 4' Ariitar 3 3 ArilPSvl 41 7 435 19 11 19' AriPpllOTO 1130 116 116 116 ArkBnt.570 4 31 10 10' 10' ArkLGs 1.10 900 30 39 39 ArlanRly 127 2 3 1 Armada 9 27 5 Armco 1 7 531 19 71' Armpl 2 10.. 54 17 21 Armrpl 4.75 1440 94 94' 94' ArmUCk 1 II 291 13 21' 12 ArmCpll.79 7.600 94 94 94 ArmRu I 4 40 35 39 35 AroCorp lb 1 9 11 II II Arvin .44 4 161 16 14 1S Arvinlnpf 3.. 133 27 14 27 Amtco Mil 1301 23' 21' 21' 3 AVIOil 1 90 7 452 33 33 33 AulOrGl.SOlO 334 31 39 29 1 Ainiona 40 I 111 15 14 14 AlicoWtg Ml 1 3 AIICyEll 61 I 143 27 11 31 AtlPich 1.40 11 1914 94 S3 51' AtlRcpl 3..

3 113 171' 111 1 All Rc pll. 75 1130 51' 50 51' 1 AIIRcpll.10.. 434 67 64 67 AllasCp 14 444 21 22' 23 AutoDia .2411 1123 39 34 34 Autmlnd.14 4 115 1 I I AvcoCp 2 714 13 11 I' AvcoCpart 720 13 14 AvcoCp pi 14 41' 47 41 Avarylnl.1414 44 20 20 20 Ay nine .40 4 x311 13 13' 13' Avnetlnc.40 4 930 17 14' 14' AvonPd 214 3944 47 49 44'! (TWO 31 3 3 3 Bade kW 1.10 9 7257 40' 31' 40 Bacha .40 9 297 6 6' 6 Baler .16 9 937 11 11 11 Bakrlntl .4611 103 44 49 44 BaldDH 6 II 14 14 14 BallCp .40 4 49 17' 14 14 BallyMI 19 14091 21 19 19 9 BaltGE 1 01 I 910 25 24 25' BanCa .40 27 217 11 20' Bandag .10 9 471 14' 13 13 BangPnl 9 119 16' 16 16' BanPpM.29.. 13 21' 20' 21 I BanPpf 1.. 21 71' 21' BkolNYl.31 7 II 34 34 34 BkofVa III IS 14 14 14 BankAm .40 10 4447 15 14' 14 BankTr 1 I 574 17 35 37 BnkTpM.SO..

101 31 37 21' BarbOlll 4019 101 31' 31 3 BardCR .3412 430 13 13 13 BarnsGp 7 139 II' 17 17 Basic Inc 1 I 134 19 11 ll Baslcpl 3 50 7.1030 43' 43 42 1 BltesMI .1012 13 31 30 31H BauSCIlL 110 444 35 34 35 BantTrv 2417 1151 32 31 32 BayStG 1.94 7 11 22 21 ll BaykClg .2421 34 5 9 9 Bearing .9010 17 37' 27 17 BealFdt .9412 144 24 24 24' Beckmn .32 14 991 22 22 22 BaclOick.4013 927 30 19 29 1 BeechA 17 9 20 30 20 Bekar 671 I' 6 7'' BelcoP 1 4 251 14 23 14 Belden 1.32 I 27 22' 22 22 BeldnH 14b 7 I 7' 7 7 Bell HOW 1421 194 19 19 19 BellCda4 01 7 523 47 46 44' Bern il 1.30 7 41 20 19' 20 BendiK 2 I 769 41 40 41 BentlCpl 60 9 627 34' 23 33 Bene! 30 33 51 91 91 Benel plS.50 ISO 107 105 105 Benef 1160 29' 29 29'! BnlSlM 62 2 1 1 Bengt 07419 136 3' 3 1 BerkeyP 130 4' 4 4' BestPd 7 684 20 19 19 BetnStl 2 4 1064 19 34 15' BigThrea.4017 510 12 11 11 BiackOr .4115 1355 16 16 16 Blair Jn .44 4 131 15 14 14' BliSSLaul.OS 7 76 191 19 19' BlockHR 1270 621 20 18 BlueBell 1 6 577 11 27 II' Bluebrd .10 4 119 5 9 5 BoObieBr 170 3 1 Boeing 1.40 4 1384 43' 41 41' 1 BoiieCs 1.10 10 1071 12 11 31 BklWiml.3010 17 15 24 24' 1 Borden 1 40 995 33' 31 31 1 BorWarl.40 7 571 11 11 II' Bormani 9 31 4 4' 4 Bo! Ed 1.4410 kill 26 25 26 95' 95 95 1 BotEpr 1.17.. 142 12' 12 12 BolEprl.44.. 91 15 19 19 Branilt .24 7 149 9 9 9' BraunCF.40 7 333 34 31 14 Brig Sir .9111 103 21 36 26 1 BriltWyl.lOlt 714 62 41' 42' BrnlMpI 2.. 149 41' 39 40 1 BrIIPel 3117 14 13' 14 BrkwGI 1.40 7 354 35 33 34 1 BklyUGl.40 IS 30 19 20 BkUGpl2.47.. II 27 27 27' BwnSTirp.2020 30 1 1 BrownC 33 9 1 9 BwnGp 1.40 7 109 33' 31 31' BrwnFtr .4013 1761 10 9 9 Brunswk .60 7 1444 IS' 14 IS' BruVW 1 7 47 33 33 33 BucyEr .4411 479 25 34 14 BuddCsl.30 I 304 19' 11 19 BudCapf.60..

2 1 4 4 Budglnd.lOr 4 31 9 1 I' ButlFol.40a I II 31 11 11 Bulovl 93 7 4 7 BundyCp 40 I 31 11 IV 11 Bur.kMlM.l4..- 41 31 21 31 BunkRa 11 314 10 10 10 nkRpfl.SO.. IS 11 II II Burl Ind 1.40 7 944 29 24 19 BurINo 1.40 I 141 44 44 44 1 Burl Nop). 59 72 7 7 7 Burndy .4411 1113 17' 17 17 BurrgKl .1011 1171 47 40 41 ButletGO 9 311 19 11 111 SSL. J'0 1731C99 91 99 1 'ii 40 'H ClMtgip ii 11.14 -M4 1 StdOilCI3.30 8 1458 39 39 39 StOil Ind2 60 9 2022 52 51 52 1 StOilOh 1.36 23 675 13 60 1 SOCki pi 3.75 2310 61 61 Std Press .4017 SldPrud .6411 Standex .60 6 StanW 1.13 9 Stanray .80 8 Starrettl.13 7 7 7 61 7 6 75 16 15' 80 33 31 37' 82 19' 19 19' 11 23' 2J'4 221 1 5taMSe 1.05 127 17 11 11.. 83 61 7 6 21' 22 14 33 6 6 15 4 9 35 27' 10 54' 35' 27 27 14' 14 IB 17 90 54' 12 43 26' 18 4B' 1 13 16 33l 20 391.

55 27 16 60 50' 23 26 7' 5 7 73' 8 41 4 19 78' 106 94' 20 30' 19 31 12' 4 11 6 71'. 25 17'. B0 9 10 IVi PhilEpf3.80 2380 41 41 41 PhilEpt4.30 PhilEpt4.40 PhilEpt4.68 PhilEpf 7. PhilEpl8.79. PmlEpf7.85.

PhilEpl9.S7 PhilEpl9.50. PtlilEpf7.80. 2100 IB 2280 48 48 48 2350 SI 49 49' 2100 78 78 78 1280 95 94 94 12240 88'. 87 88 1350 105' 105 105' 100 103 102' 1D2 2390 1230 85 84 84' PhilaSub.86 7 232 16 16 16 PhilMorl. 3012 1986 54 92 94 1 V.

8- 5- 1 18- 1 ll- 21- 41' 30' 19' 31 17- 38 32' 1 1614 21 16' 11 72' 60 60V. I 21' 23' V. 22' 39 94' 1 17 16 331 1 36 1 13 25 18 Vi 30 43 91 1' 90 15 28' 25' 22 16' 15'l 1 30 24 11- 21 90 21 12' 16'- 43 37- 16 36 45'-l 3' 16 5 71 SI 5 59 4' 24 13- 9 75 39- 24' 22' 10' 494 40 20 18 30 McDnld McDonD.50 7 1788 41' 3053 30 McDonh .90 6 McGEdl.60 9 McGrwH.8010 44 19 387 31 794 17 25 28 1 MGHpl 1.20.. Mclntvr 1 6 24130 33 31 16 30 16 IV 22 60 59 28' 23 22' 39 94 17 IB 31 33 11 34 17' 29 43 91 90 15' 38 35 31 16' IS' 1 29' 23 IV 31 49 21 12 16 42 27 16 76 65 2 16' 21 49 S7 26 13 9 74 39 24 32 10 45 McKee .90 6 McLean .46 7 McLout 1.70 I McNeil .80 6 MeadCp 92 6 MeepfA2.80.. MeapfB3.80..

Medusa 1.60 6 Melville .9610 Menasc .80 8 MercStr .80 6 107 16' 129 75 16' 23 11 824 22 10 60 33 40 16 29 747 24 Merck 1.5016 Meredith .80 4 MerrLyn.80 6 Mesa Pel. 10 17 MesPptl.40.. Mesabil.33e 9 Mesta l.SOe 7 MGM lr 7 Metroml.10 7 M1EPIC3.90.. MtEpfl 8.12.. MIEplHI.32..

MctiGsl 200 I MhWi MhWipl2.12.. Microwv .4010 MidCtl 1.16 8 MidSUt 1.38 9 MidlndM MldlRo 1.60 7 MilesLbl.36 I Milt Brad 60 6 MlnnGsl.73 7 MinMMl.7017 MinnPL1.76 I MlrroAl .9611 MissnEq.48 6 MPacC 1.60 6 MoPtCel.60 I MoPSv lb I Mo PS DI2 44.. 2649 96 39 17 409 36' 1308 13' 13 25 412 16' 257 30' 2150 43' 250 91 130 90 19 15 33 39 531 35' 107 77 355 16' 1540 16 63 1 183 30 114 24' 116 11 23 32 2160 SO' 117 21 51 12 239 17 714 44 79 27 252 16 16 26' 7099 67 170 3 III 17 409 5 23 22 3569 52' 101 60 1 26 44 14 241 9 937 75' 33 39 751 24 190 32 378 11 719 49 Mobil 3.80 7 MobileH Mortosco .90 I MohkDtl 17 MohkR 1.20 4 Molycp 1.2010 Molypl 7 50.. Monrfi 1.70a 9 Monogr .78 4 MonrEq .7071 Monsan2.B0 7 MonOU2.40 I MonPw 1.8010 MontStl.808.. MONY .9441 AAooreM 1 6 Phillnd.054 8 115 4 9 5'' Phillndpl 33 12 11 PhlllPet 210 1924 55 94 55 PhillVnH.40 7 53 10 10 10' Pickwick 3210 133 19' 14 19 PiedNG1.44 6 57 Pier 1 05e 8 2048 7 StaulChl.44 9 735 46 44 45 Sterchi .54 7 43 Ster Drug 7011 1013 9 9 4 15 14 15' steripre a 4 Sterndnt .40..

65 11 10 10 itevenj i.7g 12U4 16' 17'1 StewW41.94 I StokVC 1.20 IS 90 11 33 90 32' 21 22' StokVCof I 2540 12V 12 12 StoneW 2.90 7 20 54 91 94' 2 Vi StonCOn .40 9 17 13 StopShop I 6 71 16 16 13 16 StorTec 4 745 10 10' 10 StorerB 1 4 438 38 25 25 SlridRile.92 7 70 14' 14 14 StuWor 1.48 5 449 41 39 41 sruwpt 1.40.. StuWpl 5 SuavSho .70 4 9 44' 44' 1 69' 89' 91 3 3 7 SubPrGI.08 7 14 11 30 20' SuCrest .90 1 109 9 8 SunChm .40 6 141 31 70' 21 SunCo 2 6 809 45' 43 45 SunCopf3.3S 346 46 44 46 Sunbm 1.01 I 423 33 20' 70 9 169 37 35' SundsplS.SO.. 30 53 SI 534 564 15 14 14 Superval.64 9 312 22 21 22 SuprOil 1.6015 104 192 187 192 SupmkG .30 4 122 7 4 7' Supmpll.30.. 1 11 18' IB' 44' 1 1 373 Pillsbrvl.1611 478 37 35 35- Pkmer 1.44 I 290 34' 34 PionerEI 10 72 12' 12 12' PitneyB .8012 710 18' 17 18 PittFrg 7 30 23 27' 22 Plttstn 16 9 1441 34 )2 PuiaHt .40 I 636 30 19 19' PlenRsc 7 196 3. Plavbov .1712 201 1 7 Plessey 7 36 11 11 IV Pneomo 1 9 96 16 16' 14 Polaroid .9013 3413 14' 31 33 Pondrosa 9 258 4 4 6' PopeTol .80 1 5 46 18 17 17 Portec .8010 488 22 2V 22 PortGE1.70 4 403 20' 19 20 PorGplll.50..

2400 113 112' 113 PorGpl 2.40 12 28 28' 28 Pot Itch .8412 103 36 36 36 PotmEl 1.38 9 1068 15 14 14 PotElpl3.44.. 3 47' 47 42 Pol El pi 4.50.. 2300 52 92' 52 PO1EIPI4.04.. 21800 47 47 47 PotElpt5.44. PotEIOIS.90.

2950 99' 96 59' 280 60 60 60 Pr6ml4r .46 8 18 13 13 13 ProctrG3.4014 2201 79 75 74' ProdRsb .48 9 21 12 12 12' Proler 1.40 7 X24 79' 28 29 PSvCol 1.46 9 419 17' 17' 17 PSColpl2.10.. IS 25 25' 75 PSvcIn 1.97 9 1577 28 27 27' PSIndpf3.S0 21440 42 41 43 PSIndpll.08.. 2200 13 13' 13' PSIndplBS2 220 104' 103 103 PSvNH 1.81 I 326 20 20 20 PSNHpl3.7S 21620 29 26 39 PSvNMl.9610 169 21 21 21 PSvEG 1 80 I 920 22 22 22' PSEGpll.40.. 3 16 16' 16 PSEGpl4.08.. 2100 48 48 48 PSEGpf.

30.. 100 90 49' 90 PSEGpfS.OS.. 240 98 58 58 PSEGpfS.26. 2210 62 62 62 PSEGofl.17.. 14 19 29 39 Suprscp 25e 9 73 17 14 -X-Y-Z Xerox 1 7010 3165 48 46 46 3 17 6' 16' 17 37 10 5 Xtra .084 7 46S 19 16' 19 Yates 7 759 11 12 ZaleCp .88 6 708 15 14 15' ZaiepfA .80..

3 13 13 13 Zapata 3x411 10' 10' 10 HWW 54 3 3 3H HackW 2.80 I 9 36 35 36 Hall FB .7611 441 17 17 17 Vi HallPrt.Ka 6 9 20 30 70 Hallibrt 111 1756 94 94 96 HamrlPl.30 I 313 24 23 23' 109 17' 17 17 HenJlnl BSe 79 22 31 12 l.andlmn.2013 161 6 9 9 HandyH4.60 7 39 32 21 31 Hanes 1.36 9 483 24 32' 23' 1 Hanna 1.80 6 303 48 47 1 HarBrJ 1.44 8 115 33 12 32 Haroees .16 6 71 8 8 I' Herman 9 169 34 33 1 Harnithl.80 I 171. 21 19 30' Harrah .40 I 64 19 14 14 HarrBkl.50 7 69 19 14' 39 Harrll .9014 494 36 14 36'2 111 35 34 25'' HartSMx .73 7 244 12 12 12' HartaHk.601! 19 26' 25 26 Vi HattSel.44a)2 II 17 17' 17 HawllElt.88 I 41 24 24 34 HayesAlblb 9 38 16 16 16' Haieltn .054 4 75 10' 9' 9 Hecks .12 7 397 8 1 8 HeclaM.JOt.. 153 14 13 13 1 HellmB .44 7 142 70' 19 20 1977. Vi SUTrOMtg 44 V3 04 6 Swank la 4 146 16 13 2 3 1 1 Vl Sybron .14 I 110 17 16 oyornpt2.4u.. i 37 37 sycor 6 142 10 9 Svslroft 5 5' 19 11 9 Tlcor 1.

TRE CP TRWIn 1. TRVVpl 4 TRVVpl 4. 10 4 199 12 II 40 9 1077 40.. 41 50.. 30 19 8 34 13 74' 19 4 13 18 34 13 10 35' 34 62' 11 76' 75' 29 21' tattero Talcotl Talley Tallevol .40 4 304 31 17 .40 9 17 9 9 1..

32 17 91101 13092 6 333 34 134 12 TampEII Tandy TandycK faooan 18 17 36' 33 13 13 10 10 ZayreCp ZenilhR 4 211 7 7 1 1079 74 21 1 Vi I 1 Zurnlnd .48 9 257 14 13 13 'Copyright by The Associ4t4d Pross Weekly N.Y. Sales Totol tor W44k week Yaarago Twoyeors ago Jan 1 to date 1976 to data 1975 to date 68.440.000 86,110,000 110,192,320 91,452.630 1,470,240,000 1.827,718,539 1.406.157,690.