Argus-Leader from Sioux Falls, South Dakota • Page 17

www.argusleadef.com STOCKS Argus Leader, Sioux Falls, South Dakota, Tuesday, March 21, 2006 5C Menunc 1D24 13 TOi 5018 lomsga 238 MARKET SUMMARY NYSE NASDAQ Era Erfleon eMrgetn EncysxeP ErwoPrwri EngyConi Eregrs Urns eOnCorti SOUTH DAKOTA STOCKS 9.31 25 1035 .05 .41 01 31.73 1,59 9.68 .51 3343 .68 4302 1045 -12 4.06 ..08 270 .26 1125 -55 Unka rx(m ..91 0Simi 32.25 27 Orsst. 1722 Omnvsn 26.47 .01 OrAncns 6.66 OnxPtl 26.32 OtwvSy 20 64 opum 2 2600 -j04 Ora: .12 OratCms 2275 33 Orvf H231 01 The stock listings of local interest are printed in bold. If you don't see a stock you want listed, call 331-2305. Nairn Vol (00) Last Chg Nairn Vol(OO) Last Chg Lucent 925239 2.82 Oracle 1140031 13.72 .12 NortelNet 255261 2.86 SiriusS 965941 5.11 .22 TimeWam 206152 17.15 .08 Microsoft 666958 27.89 .39 iSIUapan 191848 14.15 .17 NasdlOOTr 581244 41.55 .10 WalMart 190988 47.76 1.07 Intel 580485 19.62 .08 23051 Ottaia a. Owstl 2824 39 P-Q-R KEY INDICATORS POL Bo 3120 -JB PETCO 22.00 PFCrxt 47A4 Country PottartofofBtgn Foreujn to dollar PVCSra 12.45 33 PRGSttlz 3 10 PEa 30 1)2682 193 Parar 100a7126 39 PacSmr 22.70 Name Last Chg Chg Name Last Chg Chg Kerznerlnt 79.43 9.07 12.9 SBSTech 16.03 5.39 50.7 Michaels 38.35 4.39 12.9 Willmslnds 2.78 .92.

49.5 SturmR 7.79 .73 10.3 BstLfSci 3.07 .80 35.2 PrudUK 26.32 2.37 9.9 NaviSite 2.81 .65 29.9 MahangrT 8.80 .78 9.7 NymoxPh 4.71 .91 23.9 Ereshfl 35eJ643 120 Euronet u3548 .1.52 14.01 -134 Eixoan 1812 EiaStTXS- 9124 .87 5.07 ..08 F5IJ U73.03 .310 Fastens 45.98 -15 FranTrm 15240.02 Fnsa 4.68 Frtjne 10 17.71 55 Fsw 42.76 37 Flerw 10.17 .02 Forte 36.30 Foundry 16.50 12 Fiwsx 1356 FmtrAi 7.75 47 Gen 50u79.41 232 Gens 3280 .87 Gemsta 296 -j02 Geotc u3.33 33 GenesVcr 18 67 15 ton 220 .04 1.7561 .8613 1.2164 .008605 .5694 1.1610 .8221 116.21 Britain Canada Euro Japan Mexico .092954 10.7580 NASDAQ Name DtvLast Chg A-B-C ASXAirn 6.69 -X ACMooie 1699 .52 ADCTers 2655 ill ASTsi ASMLW 1939 -21 ATI Tedl 1450 J0 AVIBo 682 ..48 Aasftm 179 .05 Ams U2465 .188 Aram 22.35 Atarad idlll tSI AcaCore 236 .26 AcaoaPtl 1496 -136 Annans 1408 .01 Anon 20 26.09 -i Aoaotet 6.03 .03 AdooeSys 3655 57 Aowi 36 2857 35 AoVATctin 1164 D4 AHmt 31.14 -20 AgneSS 7J9 -14 AkanaT 1128.99 57 AarcoTch .74 AifiTed! U923 18 Aera 25.89 .73 AlteaCo 19.79 -JM Anaion 882 -15 Amazon 3623 24 AmJanStr 3-2W3546 AEaj 30 28.35 -52 APwCnv .40 22.66 .25 Arrgen 7285 AmkorT 7.62 .12 Amlm 4622 -20 Andrew 1282 AndnGp 23.68 .02 AngnAms le 18.14 .10 Anugrcs 5.35 -56 ApogeeE 17.73 06 AnwG 52.66 .66 Amu imttx 03 ApoeC 63.99 Ameoees 2492 56 AfxMatl 12 17.49 AMCC 4.05 J3 aQuarm 23.75 -14 Aranet 6.70 .01 Arte He 1050 -26 Arotech .45 .02 Are 13.81 ArtTech 3.35 .22 Artesyn 10.93 .01 AspenTc 13.51 .86 Last Last week 30-year 4.70 4.76 Name Last Chg Chg Name Last Chg Chg MillsCp 32.40 QuakFab 2.00 Mills pfE 22.20 WotldSpcn 7.44 Mills pfG 20.60 GreenPlan 23.09 4.41 Mills pfC 22.60 NatrSunlf 14.33 Chipotlen 50.09 Vyyolnc 7.45 Open High Low Sattla Chg Apr 06 62.75 62.99 60.25 60.42 May 06 64.2 64.45 61.7 61 Jun06 64.97 65.31 62.85 63.06 -2 Jul 06 65.74 65.77 63.55 63.74 Genzyme GeronCp GgaM GiieadSci Gtenayre GknCrsg GtolTJ GodKst 67.98 -158 8.53 5.32 41 63.02 -29 4.55 .01 U24.26 3.47 13.53 -32 12.81 29 348.19 8.40 UG 341 6049 173 fMorgOl 136 4145 35 JM 3600 .01 ianusCap 34 2226 .36 Jarosns 3331 40 167 6037 33 Jmun 132 6048 14 JtmnCt) 112 7628 .32 Jonesop 48 3C S2 Jleg 38 01130 -21 KB Homes 1007 6551 -177 HCSFji 23.05 KCSoutn 23.59 -IS lUyooi 48 u3647 37 111 4529 -19 KerrMcG 20 93.92 3.45 Kermtlnl u79.43 A07 eycorp 138 37.57 20 KeySpan 136f 40.84 -31 KmlCi 196f 59.43 .44 mcos 132 3880 KingPnm 19.68 21 Kmresg 9.68 20 Krt 6274 KnghS 148 6305 0 5183 -116 tow 35e 38.38 35 Krart 32 30.46 20 KrepKml 898 35 Kroger 26 20.44 -30 tPn4( 2167 37 tSLog U1122 34 LVSands 50.00 -50 Lazartln 36 u4375 -37 LearCom 100 16.67 .44 LeggMasm.72 128.46 1.52 lenmBi 361 14526 2.46 LennarA 34 58.85 -116 tma 46.09 25 UbtyMA 812 .13 UlyFJ 16M 57.42 .33 Imted 30 24.37 .14 imret 152 56.74 .36 UoreGtg 9.70 -31 UtrtaMot 48 U34.00 28 LilClae 23 38.50 .21 LockndM 120 u76.73 78 Loews 50 98.96- -109 UreStTdl 51.80 .14 LongDnj 56 44.70 -18 LaPat .60 26.94 15 LowesCos 24 68.00 Lucent 232 Lyoooell .90 2023 M-N-0 MDC 100 64.76 -124 MDURes .76 3336 MEMCIf U36.61 .01 MGMMf 3920 MPSGrp U16.19 28 MSCW 56f u51.15 55 Maatnon 132 74.72 -164 MannerEn 19.93 -12 MarMA .42 69.05 -20 MarsnM .68 30.55 .50 MarsWIs 36 45.35 MStewrt 17.06 .11 Masco ,80 32.07 17 MassCp 231e 31.90 MasseyEn 16 35.33 Mattel 50f 17.42 Mavlube 48.26 .35 Maxtot 9.11 17 Maytag 36 1636 24 McDerl 51.44 .68 McDnkJs 57f 34.73 -37 1M 1 1,524 1,502 153 3,179 176 31 Open Close franCtyfd 4.55 .14 Advanced Declined Unchanged Total issues New Highs New Lows Volume 1,451 Advanced 1,863 Declined 148 Unchanged 3,462 Total issues 216 New Highs 34 New Lows 1,974,256,220 Volume Copper, Cathode full plarte 242.00 232.00 Gold, troy oi Handy aHatman 555.75 552.75 Silver, troy oz. Handy iHamnan 10.335 10.375 1,967,419,892 lead, ton 1171.00 1168.00 Packet! 1222 -JM, PanTner 10.74 -30 Patnhcs 2027 26 Pah 33.36 35 Parom 32120.16 -1? PaS 23.48 PamTcrs 15.67 ..09 Paraa 25 85 Wt Paw 3029 -25 PattuTI .16 2627 -14" Pcno J54 41.07 ..73. PnnllGm U39.57 -13 Pegre 137 -37 Petronawk 12.92 PetOei 4389 PetsMat .12 2821 -35 PhrrnPdts 10 35.66 Pnamosrs. 2.83 .32) PrraTc 684 .05 Polycom 21.65 31 (Way 22 66 Posss 9.96 POne 6.56 2Q Pr 14.49 -13 Parmn 24 1)1833 1.481 OLT 7.45 OJogcs 1982 -2i Ouacom 36 50.31 OuestSflw 16.35 RFMcO 7.83 .16 RSSec 17.53 .13 RackSysn u46.93 2.87 MneO 7.91 .01 Ramus 34.40 .87 Ravanhd 351 35.46 -1 Rearmk 8.45 .14 ReoHat 29.50 .19 RedRorxn 4520 -52 Redback 1983 .77 Ratal 23.66 -13j RscnMotn 86.17 -58 FtoanO RossStrs 24 2731 .45 RutMtn 809 39 RyanRest 1331 13 i SI Corp 4.10 .11 SBACom U24.10 24" SBSTectl U16.03 539, Safeco 1.00 52.89 SaiixPhm dl4.47 SanderFm .48 22.62 1.46 SanOisk 5381 -119 HF Ftd 18.75 -25 Haraens U4.94 Hamxw 5.73 HwtE jOS 23.81 87 HeuEn 35.30 -31 HomeStoie 5.74 -SB. HotTcoc 1388 11 HouseVaki 8.72 19 FfcidsCrtys 301 13.28 .02 Hurrfien 11.30 -21 HunUBs .321.22.99 .37 HuntBi 100123.82 .02 HutchT 2788 -26 INDEX HyperSrjs 33.46 52-week High 52-week Low Name Last Net Chg Chg YTDChg 52-wkChg 11,290.07 10,000.46 Dow Jones Industrials 11,274.53 5.20 6.71 4,597.39 3,348.36 Dow Jones Transportation 4,587.53 24.20 .53 9.33 22.35 438.74 346.46 Dow Jones Utilities 403.43 12.40 8,282.29 6,902.51 NYSE Composite 8,255.64 6.47 14.20 1,933.81 1,415.75 Amex Index 1,924.90 9.43 30.86 2,332.92 1,889.83 Nasdaq Composite 2,314.11 7.63 .33 4.93 15.27 1,310.45 1,136.15 1,305.08 4.55 10.25 748.35 570.03 Russell 2000 745.62 10.75 19.96 13,204.79 11,195.22 Wilshire5000 13,163.10 5.16 12.66 IAC Inters km Ikamsn ImaCp Imckxe 30.63 7.93 .01 20.71 10.35 .04 34.46 -58 AsystTch AtRoad Atanh Athens Atmel AudCoOes 480 .65 .02 2485 J36 439 U13.18 .05 38.54 235 -13 Informat 14.79 -31 mfosys 29e 73.10 135 InsgnaS 37 .03 tamed 212 .02 Avare AvHjTch 42.61 -108 AvoctCp 31.30 -121 Aicets 6.17 InspPrsar intgrjv Mel 5.09 13.63 .08 JlOf 19.62 .08 BE Aero U12.32 .08 InterOg 25.35 .06 Intrlace ul4.07 .08 BEASys BaKkin BassettF BeacorP 50.78 1.76 19.74 .29 1.70 .11 37.29 .48 Intgph tmrmags 40.73 -20 29.46 1.82 631 -13 U25.13 .39 Buxryst 19.56 .37 IntntSec SartSegrL 10.95 .11 Biogenkfc 4925 .06 14.00 Sanmina 4.i .01 BioMam Inters 26.76 .98 IntraLase 19.28 16 Unt 52.81 -31 IntSiig 104.91 .76 Sarxet 7.75 .08 Bmwt 25e 36.93 .46 Bnojrers 142 McGrwHs 57.13 -113 EUckoaud 28f 19.71 -22 NYSE Nam On Last Chg A-B-C ABBtld 1231 -jo CEM a u6E61 SCoj 1744 ,43 flK 521 4714 .30 C0 2002 -43 am 4MB.

278 HT 131 2682 48 fclteai 1457 -79e 3539 fia 118f 44.25 33 .70 56.74 taw 3r 3144 -x7 taraEi 86e 1330 toAutos 24 4128 -26 WM0m 47.01 26 AMD 34.15 20 gon ij5e idfi.96 ffl WBU 31.06 -j07 etnai 51.92 36 AUCmpS 63.02 Ngs U10386 .74 getis 1430 i2 3772 -20 HUI 258B -39 Agr-ung jj 25.90 128 6558 -46 ArTia 1821 .113 wAi 33.53 115 WI 42.67 ..70 AteraCd .46 46.03 .01 AlOertsn .76 25.81 ..05 Aten 60 43.43 taM 14.77 .04 Urn .60 29.80 -31 Ate 39e 108.52 -167 AHegTch .40 56.57 38 Ales j40 U115.36 -2J2 AMe 145f 45.73 14 ANiDaa 4620 -J2 AHiantEgy U5f 32.93 v42 Afase 1128 -12 Anstate 140f 54.55 -27 AIM 154 65.45 -111 Attains 18 27.39 .12 Altna 320 73.59 .04 AmacF .60 1180 1.47 um. na Annua 34.60 Antes 120 140.48 -321 AMouls 35.59 22 AmAifc .60 16.66 .43 AEP 1.48 35.17 .486 54.12 AMT 1.08 11.96 -X8 AmHmMtg 164 2926 -SI AmtaGplf .60 68.41 "Stand 42.06 .46 ArnTaw 30.91 -25 Amemrsn .44 45.35 AnwBrgs .10 U4734 -37 AmSoutti 104 u28.1T .05 Ana .72 97.19 -272 AnSogOev .641 37.51 28 AngwgklA 36e 49.60 Anheusr 108 43.95 .63 Aonaly 104e 12.30 .04 AonCotp .60 4121 .02 Apache .40 64.52 AppiBn .17 27.56 Anuria 396 ,02 Arortirji .40 3434 ArchCoal .32 69.78 -235 ArchOan u35.00 -26 AiclSnSnt 1741 49.15 ArdenRIt 202 4551 AnwFJ 32.17 Aivltat .40 15.08 .16 AstraZen 130e 50.90 AtwStn 93.40 -396 AutoNatn 21.91 Autokv 128 56.05 -179 AutoOata .74 46.88 -28 Awa 1180 Art 23.87 -31 Aran JOf 2988 ATtar 3B.80 .50 BMICp 1.52 40.60 .03 BHPBill 36.32 BJSkss 20 31.55 -125 BMC a 2209 BP PLC 2.14e 68.75 BakrHu S2 64.43 BcoBrads 40.15 BWArn 200 46.90 BkNY 35.18 -34 Bam 52 68.70 -m BamtsW .60 4550 BatPtm 63.53 1.96 BamckS 22 26.57 BauschU .52 67.79 Baiter 38.51 BearSt 112 134.75 188 BeanrgPK 9.05 BrarHm .40 65.97 BectOck 86 64.10 .10 BellSMn 116 34.18 -22 Bens .78 32.48 BercW 3733 146 Berkleys 24f 58.95 -19 BefkHB 2985.0024.00 BestBuyi 32 5633 -j87 Bgtots 13.90 SkHCp 1321 33.79 -33 eikrhHigh 25 2.62 .02 BtockHRs 80 2130 .02 Bktktar 3.39 Bkegreen 12.64 Jilueum ,.,50 ,.1618 ,11 Boeing 1.201 u78.18 .33 Borders 24.56 .66 BostonSti 23.50 .88 BoydGm .50 46.50 -25 Bmker .40 42.66 -20 BfMySq 112 23.01 .09 BWs .72 U3158 -29 BrownFA 1.12 U83.52 -29 Bnisndi 80 38 63 31 BaigeU 80 5329 -21 BuMF 80 80.69 BtfBsc .40 89.67 CAht 16 27.74 .08 CBSAn .64 2438 -23 CBSSn .64 24.40 -22 as 10 13233 -20 CITGp 8 54.42 CKERst .16 17.72 -35 CMSEng 13.62 -23 CNAFn 3254 .07 CNASlK 17.40 CSX 52 U59.S7 41 CVSCps 15 29.83 23 Caoeas 2048 CabusnW 26.14 -30 CaifioK 28 D1 Camecogs 161 34.41 -150 CaroSo .72 32.06 -24 CdnNRygs .69 4629 .34 COWsgs JOT 5485 -140 CapOne 11 81.00 CaprtJSra 136a u25.04 .04 CarOrHHtth 24 U75.02 .07 Carer 49.39 -23 Carnival 100 5025 CartAmR 2.00 44.52 -10 Caterpils 1.00 Cenw llSe 65.94 50 Cendant 17.19 .02 hum 28.66 20 Mcfesoi 24 54.33 31 2010 .60 833 19 McAfee 26.06 23 BluCoat Bookham BostrCon MeaoYhto 32 27.57 ISIS 34 ISOTK 140 -JJ5 krannoeEn 2.61 iVillage 8.36 -JM lie 1422 39 J-K-L 2.16 27 8.77 MeclW 143e 26.16 13 Sams 129 Sermon .07 35.41 .41 ScMab 10U1782 -31 SciCkme 3.35 .31 SeasHajs- 132.74 -a6 SecireCmp. 11.69 Sepracor 5335 -156 Shanoa 13.62 24 2623 25 SiRFTch 37.03 .50 Sty 13.36 BogExp Bngrtpnts. U3021 .79 Broadcms 44.77 -22 MedcoHtn 58.78 .01 Medcs 12 31.40 -47 Medtmic 39 53.53 37 j2Gk 42.37 U14.78 2.08 BroarJwmg MellonFnc 30 35.32 -23 625 .16 tircdecm JOSUnai 4.00 JetBlues 10.30 .03 Mentor .72 47.07 Merck 1.52 35.66 BrooksAut 13.85 BldgMats .401 36.20 .11 CBRLGrp 52 4627 COW Com 43f 58.29 .06 CHns .52 45.73 .44 .3010.34 1.67 19.50 .05 .48 49.49 39 -286 to.Gos JnprMw KLATnc Kendle Kintera 1.51 137 .01 CMGI CNET MeridRes 3.76 MemllLyn 1.00! 78.14 .39 MetUfe 52! 50.92 21 Michaels 40 38.35 4.39 McronT 14.82 35 Milium 72.55 MilteCp 251 032.40 433 Mirantn 25.32 U54 -19 KngntCaj 14.11 .46 Komag 49.39 -53 CVThera 2325 18.06 4.29 -JJ6 Koprtp Cadence CaAmp 10.14 37 Argus Leader.com ttePtv 50.06 HlKke 8.84 .03 Cortn .72 1975 11 Corasl44! 6029 -107 tonstfgr 56 6458 Cxto HU 4497 -12 Corsnts 2605 -22 taste 151) 54.82 -106 CUUB 27. ,136 CoooCans 4020 -122 CooceCo .06 5442 .43 Coooemosl.48 8375 -39 CaTe .42 1478 01 27S 111 Cnccfn 50 3E68 15 Cm 50 393 -6 OeE 150 2080 ffi 2976 .66 Cw 18.96 S7 CfpSem 17.06 D-E-F WSett .78 10.77 OSHomil 40t 3341 -117 CwC 193e 56.15 Oananar .08 63.96 .55 Daraen 4110 OaVU 59.77 -25 Dewy 2230 -31 Deeie 156 u7731 ,49 OeWnte 16 1129 .08 Dwm 160 E72 -33 Cwwts 2820 -36 DCv 2.361 5503 -124 Deal 58 90 -160 DaOfe 50a 7934 -322 Dms 16 26.55 .06 OreclV.

16.04 20 Disrey 27f 28.64 DwarG 2 1820 .16 DomSes 2.76f 72.05 -120 DonHeyRR 1.04 32.97 -U6 DofatFinlf 32 10.52 Dow 38 47.97 DonCtm 1.501 43.11 -57 CwJns 100 39.54 -53 DuPont 148 42.75 .19 DiMgf 124 2834 .30 Dynegy 432 -15 ETraae U26.41 .08 ECCCap 18j 110 -11 EMCCp 14.33 23 EOGP.es 241 68.50 406 EageMatsJOf U6C.88 109 EastCm 176 52.00 .30 EKooak .50 29.71 -32 Eaton 140f 71.69 -24 EatnVan AO 27.78 .77 Ecolap .40 39.04 -25 EDismlnt 1.08 43.52 .17 EducRtty 1.20 1520 -38 FJPasoCp 16 12.07 -25 Elan 1482 -19 EDS 20 27.66 -32 Emrsnfl 178 85.64 Enua 17.67 -31 ErCanas 30 4535 EngCp 8 39.43 -17 EnPro 32.73 -51 ENSCO 10 4629 -151 Entergy 216 70.95 EntPnt 175f 24.37 -21 EqtRess 34 3728 EqOnTT 132m 34.18 EfltyOne 1.20 24.13 -21 EqtyRsd in O46.07 -34 Eiekm 1.60 55.45 128t 60.66 -39 FMCCp .72 62.32 -22 1.501 4070 .08 Faalsaac 36 39.91 Farcnkfi 1731 -32 FamOk AD 2635 FameMlf 104 54.42 1.02 32 11430 -34 Fectersh 41.16 -13 FePrDS 100 72.42 .19 Fences 200 2108 FioWns 100a 35.23 -22 FirstOata 24 47.41 .04 FstHcnzon 1.80 41.04 -37 FwEngy 1301 51.15 nshrSci 69.48 -22 FleetEn 10.49 .05 Fluor SOf 83.89 FordM 0 7.93 .12 FdgCCTgS 6.40m 40.39 -234 ForestLab 44.15 forestWS 34.13 FdtnCoal 20 35.55 -47 FrankPes .48 10157 12 FtedMac 138 64.85 .60 FHCG L25f 52.63 -59 Freescak) 26.60 50 FreescB 26.78 51 FrantOils 53.51 -37 FiilerHB 49 42.70 57 GrW GMHCT 31 11.55 -51 GameStp 41.40 .30 Gannett 118 (6831 -23 Gap .18 18.25 .03 Gateway 241 -31 Genentch 89.79 165 GenDyn 1.60 131.16 50 Gent 1.00 34.50 GnGnhPrp 1.64 5025 GerMIs 136 49.35 .02 GnMotr 1.00m 2035 -28 GMdb32B 131 16.00 Gensco 38.70 36 Gemfrt 1351 45.18 31 Gemo 30 34.14 -15 Gemajs 2337 -27 Gettylm 76.10 30 GSmis 2732 -21 GiaioSUl 157e 5433. -14 GW1 1.10m 21.13 .03 GttalSFe .90 66.92 GdUnhass .36 2933 114 Gonattl 19.76 -25 GoMcrpg 18 27.70 -25 GokWFn 32 7227 .15 GoWJiS 1401 U152.18 132 Goodncll 30 43.64 22 Goocyear 1370 12.77 .01 Gnm 58 1)4344 39 GrafTecJi 521 .02 Grargi 36 u75.62 55 GrantP 40.09 -35 GtAtPe 33.38 GtPkrfn 1.66 28.36 -19 Gudant 40 7832 .94 HCAInc .681 45.75 -26 HCC 30 t33.13 HRPTPrp.34 11,50 HSIDtn 30t 68.49 -190 Harovet 16.65 -50 Hannd 30 36.69 32 HaneyO .72 48.41 -49 HanronyG 13.92 anE 145 76.40 1.63 HamsCorp 32 4624 41 HartfdFn 1.601 82.84 24 Haitra 899 HaaW 481 2039 -31 aatr 38.82 Hltugl 24 2035 -26 HeartrtNet 48.44 HeclaM 5.10 Here 1.20 38.24 HelmPay 33 64.28 -228 Hercules 13.03 Hersney .98 54,36 50 HwlettP 32 33.96 -20 Hoed 2032 -13 Hilton .16 2426 32 HomeDp .601 4235 Homllntl 311 42,57 -19 Horral 5Sf 3330 -13 Hosjra 40.70 -37 HostMart 481 ifilJ5 -10 HovnanE fe91 Humana 5196 25 Huntsmt 19.13 -31 Hyprcm u8.40 -35 ICICIBk 39e 29.52 20 IMSHth .121 25.47 iazil 58e 41.15 -23 iSWapan 14.15 .17 iShKor 268 46.45 .55 iSriSng 29e 370 ..01 iShTawan 14e 12.52 .02 iShSPSOO 2.14 131.10 -25 iShftEsts 231e 73.80 iSnSPSml! 50e 63.65 37 ITTIncSS .4 5635 .43 ITW 132 9650 INCO 501 4670 -38 moo-Tel 59e U30.37 36 lrneon 10.04 -36 Infrasrce 1734 -35 mgerdds 34 04337 .05 IroJOut 838 -26 IntcntlEin 71.17 3.07 IBM 30 83.58 .28 lotCoaln 9.21 IntFIBi .74 35.18 35 MIGame .50 34.74 -24 IntPap 1-00 3513 IntRect 3872 -26 ISE 20 48.00 -125 PajStjg 200 8161 -34 Pjfl-g) 100 2136 -34 F-Jlens 33 39U -58 (JursaSic 14.60 -56 OWOSS 372 -39 Oslftags 4 51.91 .05 Osirfess 37.01 -32 Quasars 13.52 ..19 QuestCm 6.79 -J5 RHOonl 59W 52 PM 34 1738 -27 PJIWM .325 RaooSMi 25 1337 -36 PargeOss .06 25.08 RsresFn .48 4433 -13 Rartroi 38 4538 -31 Recisn 170 4534 RegaEnt 120 18.19 ..18 Regrafn 140( u3631 .29 Resntn 1013 -36 ResMedS 4151 126 Ftevkm 3.05 -15 ReynReyl .44 27.62 -27 Ritekd 337 RoekwIAil 30 07299 20 Sews 24 044.35 Rwan 25e 4020 -154 RyCat 30 4202 RoyDSAAn 223 6128 -36 Russet 16 14.14 16 RyaH .48 6876 -177 ST-U SAPA6 36e u53.43 .05 SCAHA 1681 40.10 -56 SJItm 1131 2161 20 SLMCp 38 55.12 SPKCp 10O 5314 .16 StgdSci u222 .14 Safeway 20 2525 -29 SUude 45.02 StPauTfrav 32 41.90 .35 Saks 4.00e 19.94 -29 Saiesforce 38.69 SJmSBF 22e 15.63 Sarr 44.42 Saralee .79 18.07 -11 Sartrto 2.00a 09.13 -32 ScneigPt 22 1933 35 SO lOOf 120.62 ScottPw 166t 40.51 Scnops .44 045.10 -30 Seagate! 32 25.00 27 Semprafii 1201 4630 SemceCp .10 8.09 .32 Svcmstr 44 13.03 .16 SkawGp 29.78 Sherwin LOOf 49.14 .37 SkWac 437e 30.61 -26 SerrPac 13.99 SmorProp 304f 86.15 -231 SnFlags 10.38 Skyline .72 41.60 -39 Smtntnts 32f 36.35 Smlthf 2370 39 SnatOn lOSf 39.34 .09 SJectm 333 -31 Sotltys 2421 37 SoumnCo 149 33.54 -26 SwCopp 8.40e 82.78 -111 SoUnCd 24.10 SwstAit .02 .12 SwnEngys 30.57 SovrgnBcp 2223 .11 SprintNex .10 25.58 SMPacs .16 34.82 Starffllk 1.16 51.82 .95 StarwdHtl 34 1)6638 Stalest) .76 62.93 16 StewStei 34 U34.92 .45 StillwtrM U15.06 21 SIGok) 55.17 .06 SMeRt 24 14.46 14 Stiyker 11! 48.66 Suncorg 24 72.08 Sunocos 1001 75.37 424 Suntectin 33.00 -206 SunTist 2.44! Supvak) 35 32.02 Sybase 21.45 .03 SyrrWT .02 10.73 Sysco .68 31.40 TCFFncI 26.18 .08 TECO 76 16.37 -27 TJX 24 25.67 14 TXUCPS 165 48.43 -111 TawSem 32r 9.48 TSemEg 34 51.72 Target 40 5353 -24 Tektrtra 24 35.14 -156 TetNort. 136r 17.65 -21 TeSasH 251e 3530 -33 TelMaLS 23.02 58 TuspCel 34e 452 -17 Temjeln lOOf 44.40 -27 TmpGrS 859 TempurP ,14.15 .43 Tenetmth 7.32 .04 Tennant .88 50.13 .19 Tetadyn 15.04 .08 Tern 6.86 Tesoro 40 6328 TetraTS 41.70 Talnst il 30.12 Tetran 155! U93.51 .12 TfcermoB 36.00 .10 ThmBet 1)5137 Tnombg 2.72 2689 3MCO 1841 75.00 21 Ttfutr .60 50.76 -152 Maw 32 39.09 Tknewam 20 17.15 .08 Timken .60 32.03 -23 TSanMtlS 43.45 .91 34.46 2.J3 MIBrosS 33.52 Trchmrk .44 57.16 .01 ToroCo .36 4820 .45 TotalSA 3.82e 128.47 -158 Transocn 7730 -229 TnContl 28 2028 TnadH 42.96 Trttre .72 28.74 Trormn 20 U1739 .70 Tycolntl .40 27,09 26 Tyson 3i 1355 19 UBSAG 2.54e 011030 105 OKI 25e 3633 USAirwyn 36.35 152 USEC 11.77 USTInc 229 4032 .18 UiwnPac 120 91.57 .50 Unsys 7.10 .12 UtdMtro 323 .06 IJPSB 1.52! 7822 .08 UtdRentlrf 33,35 USBancm 132 3108 -36 USSteel .40 58.42 -51 UtrJTeihs 38 5870 IJtoMhs 5653 Unyson 33.61 IkurPriw .30 21.04 -35 V-W-X-Y-Z VFCp 116 55.99 .12 VaeantPh 31 18.68 -17 ValeroEs 24f 56.75 -111 Valmont 34 39.10 VakxCm 1.44 13.01 .11 Varsoars 44 2754 -19 VeritOGC 43.26 139 VenamCm 1.62 34.22 -19 ViacomAn 38.99 .02 Vaconn 39.00 VimpelCm 45.39 2.49 Vstay 13.69 .07 Visteon 4.36 -11 Vodafooe 2235 VomarJo 320 97.00 -146 WacNwia 2.04 5715 WaddetR .60 22.75 22 WaUart j67f 47.76 137 agm 26 45.05 -27 Wartertnd .16 63.02 WMuO 2.001 4429 29 WsteMIx .88 34.31 -23 Wh 29.35 27 Weatntliits- 41,61 -160 WtWatch 50.01 WekPomts 79.77 .15 WeWrgo 238 6513 37 Wendys 38 34 WDgra 19,74 32 WestwOne .40 11.77 -20 Weyertl 200 72.95 -33 Wnnpl 172 8730 135 HiimCS 162e 19.13 -17 msCos 30 20.63 -26 WmsSon 40 4228 -18 Winrtgo 36 30.60 135 ortrgtn .68 20.31 -33 Wrigley 12 65.72 Wyelh 100! 4938 .08 XTOEngy 41.54 XcaEngy 36 1330 -20 eron 15.08 YPFSoc 425e 52.86 YjCrj 27.96 53 VumBrds 46 50.09 -36 Zimmer 69.66 .48 Zwetj 59e 5.47 31 MrtsuUFJ 36e 14.55 11 CpstnTitj 3.18 -11 CaeerEd 36.31 .60 Caseys 18 23.09 -30 kypnon LTX LamRsch 35.32 5.17 .06 43.09 17 (ThTf CasuaiMal 959 52.91 -110 LanaAoV U42.44 .40 MitaStl 50! 37.52 .07 McttWel 102e 37.70 .45 Monsnto 301 84.57 MoooVSS 28! 69.66 -19 McrgStan 108 60.37 .11 Motorola .16 21.96 -27 MurohOs 45 46.11 Cegenes mm Landstar .10 u47.97 123 CeWieta 1.97 .01 lia I LatWe 6.13 .06 SigmaTel 10.30 .40 SdcnLab 47.64 SST 4.16 Slcware J2r 6.31 .11 Sina 27.04 1.46 SnusS 5.U 22 SkyVfest 12 2896 .46 SkynksSol 589 SmufStne 13.41 Sohuim U23.93 104 SrncFJy ul.99 14 SMraMd .70 17- Sonus 4.99 Srcelntlr 11.79 26.05 Sapless 28 StIDyna StewEntlf 10 5.93 .18 SunMcro 4.83 .08 Sm 22.95 .15 Sycamore 4.68 .15 Symantec 15.61 Synaptics 22.35 Syneron 30.55 .77, Synoosys 2224 .13 TDAmentr6.00e21.40 -22 TUQs 25.65 .07 TOP Tank 84a 18.00 .66 TakeTwos 1589 .09 TaxCps 19 2734 .212 72.17 -IS Cephki LansnSft Cerrxfyne 53.42 7J .14 3.73 .37 Level3 13.73 .11 MylanLab 24 24.23 ChrmSh ChanCm taarMd 9.16 -23 1.07 .04 A better job awaits. LeiGntc 5.77 .43 ChkPort ChkFree ObGkDAs LibQobCn 18.53 17.60 .05 29.15 .67 2150 5021 .79 53.19 118 11.90 -20 45.64 -13 Crttftc -ChmaTcFn NBTY 2334 60 NLInds 50m 11.20 20 NPGEgy 45.37 -35 NWEGpn 86.35 Netou 6334 -235 NACCO 188 .1.50 NamTai 144! 22.19 .48 NatCity 148 35.79 .03 LrtePtH Lincare 3821 Chron LreaTch .601 35.04 -17 LIVESTOCK a COMMODITIES NatGntl 227e 52.45 uxtgEnt 1433 80 Lmoeye 50 .02 MGIPhr 1624 23 MRVCffl 424 Macrai 213 -23 CienaCp 5.08 Cintas -15 Cipnco 5.92 12 Osco U21.68 .06 CrtadelSec 57 .04 CrtmSy u3581 CleanH 31.46 -27 CltkCm 22.88 2.11 CecaBtl 1.00 44.19 Cogent 19.00 .73 NOrrtrco 58.57 -144 NtPrest 32a 44.11 .76 NatSemi 12 27.20 29 Nanstarrf 28.78 18 Yearago 0 400 0 Official Monday 0 200 0 Veer ago NT $49.00 Official Monday Cattle Hogs $38.50 Sheep TargGene WwkEo 3 .48 23; rCentFn 7.00f 44.90 06 TASER 1023 Teeal .50 .023 55.88 167 U.00 7.16 .04 Mmefl MatmSv MatmOne WCmtyS 100 17.88 21 Iff limes .66 25.99 jfojr NewellRub 34 .25.59 NewfExps 37.94 NewmtM 40 4922 IwipkRs 805 .03 NewsCoA 17e 16.54 NewsCoB 13e 17.50 -20 Midwest Direct Slaughter Cow and Bull Carcass Report Plant Delivered PrevKXis Day 's Slaughtec Cows 5600 Bulls 700 Compared to Friday, slaughter cows and bulls unevenly steady. Prices higher in the areas where a late winter storm dumped 6 to 12 inches of snow in parts of Nebraska and South Dakota.

Lean Boners Breakers 90 Pet Lean 85 Pet Lean 75 Pet Lean 500 lbs and up 102.00-104.00 96.00-100.00 82.00-90.00 400-500 lbs 100.00 104.00 93.00100.00 82.0090.00 350400 lbs 95.OO101.00 93.00 98.00 80.0O87.0O30O350 lbs 95.00 98.0093.00 96.00 Slaughter Bull Carcasses 92 Pet Lean 600 lbs and up 107.0O 115.00 500600 lbs 107.00-11500 Skxu Falls Hogs idsesswn and Close Estimate: 200 Barrows and girts .50 higher than Fndays light test. Percent Lean Weight Price 49-51 230280 lbs 38.50 Sows: 3CO450 lbs .50 lower. 450 700 lbs steady to 3.00 higher. 300450 lbs 32.00 450500 lbs 36.0038.00 500700 lbs 41.0043.00 Boars 300700 lbs 22.00. 200300 lbs scarce SC 38.500nry SG 38.500nly SL 38.500nly SW 32.00 Only SX 32.0038.00 SV 410043.00 SZ 42.0O43.00TA Open High Low Settle Chg.

180.30 181.70 179.00 179.00 180.50 182.00 179.50 179.60 181.00 183.70 181.00 181.40 -20 182.40 182.40 182.40 182.40 Sep 06 Oct 06 Dec 06 Jan 07 Cogno 32 28.55 .14 CogTech 55.93 Cograg 37.59 CWntrCrs 27.15 .58 CoWw 53.33 Comcast 26.90 Corns) 2683 -10 CwiKuire 8.18 -15 Comtcrfir ull20 .70 Comeths 30.03 -14 Corners 22.87 -142 CoocixTch 17.31 108 Conexant 316 .03 ConnthC 14.45 CostPls 17.00 NiSoira 32 20.91 Malison 10.93 31 Maim .50 35.80 McOataA 4.33 Meclmm 36.11' -27 Medaa 13.99 MedCo 21.30 -15 MrcCim 16.08 MergeTc 15.32 -53 Mtrel U.18 Microcflp .79 35.00 39 McnxeW U21.10 2.99 MtroSemi 28.55 27 Microsoft 39 MiUPnar 10.39 -13 Mindspeed 3.30 -25 Mm 20 32.92 MnstrWw 50.58 136 4110 -32 124 85.51 09 TekeK 1325 -10 TeHabs 14.67 Terayon If 222 TevaPhrra 27e4253 .37 3Com TrbcoSft 881 .09 TWTeleh 14.79 TrVoInc 6.71 12. TweiGrp 10l)2339 1474 TrdeStatn 14.73 -37 Tmsmeta 1.95 .31 TrrSWC 226 TnoVcs 28.61 114, TnOunt 4.57 TmeReign. 19.43 -109, 247RealM u9.90 .45 UALn 40.15 .961 OTStrcm 5.94 .08) UxouTI 10.01 -m 23.68 inn NotteCwp .16 75.30 4. Est. sales 21851.

Fri's sales 22666 Fri's open int 149586. up 1135 SPRING WHEAT (Minneapolis Grain Exchange) 5,000 bu minimum-cents per bushel May 06 401 403- 396 399 -6 NotteEns 20 4107 -34 NokiaCp 16 Nomura U22.30 .69 Nordstims 4120 .12 Jul 06 40714 40814 401 40414 -9 413V2 413 407 408 -9 Craylnc 1.73 7.41 2.48 -17 Open High Low Settle Chg. WHEAT (Chicago Board of Trade) 5,000 bu minimum- cents per bushel May 06 355V 355' 34714 350V4 -7Vi Jul06 3S6V4 366V? 359 362V4 -7 Sep06 378'A 378'A 371 37314 -7 Dac06 392 392 385 387 Ma07 40144 401 398 400'ft -6 May07 407 407 402 405 -514 Jul 07 409 409V4 405'4 40714 -6 Est. sales 51005. Fri's sales 60697 Fri's open int 386524, up 882 CORN (Chicago Board of Trade) 5,000 bu minimum- cents per bushel -May06 221'ft 222 217 218 -3'4 Jul 06 232'A 23214 227 228 -92 SepOS 241 241V4 237V4 238'4 -3'4 Dec06 253V4 253 249'A 25014 -2 Mar07 261 261 25714 258'4 -3 May07 26514 265 26214 263V4 -2 Ju)07 269 269ft 266 2671K -2'4 Est.

sales 150538, Fri's sales 180022 Fri's open int 1049185, up 436 OATS (Chicago Board of Trade) 5,000 bu minimum- cents per bushel MayC 173 175 170 170 -2 $159 $5.15 $160 $157 $5.13 $1.50 No. 2 yellow com No. 1 soybeans Oats (milling) Sep 06 Dec 06 Mar 07 May 07 Jul 07 418 418 412 415 -10 418 421 418 421 -9 426 426 426 426 -4 425 425 425 425 -5 creeps Creelnc Crocs MxstPti Cymer U32.48 .51 23.00 U25.00 29 42.95 ItorlkSp 34! NortelNet 2.86 NofrkSc lOOf 28.84 NoestUt .70 1930 NorthropG 1.04 69.44 Noyatrs 39e 5625 NovaStar 5.60 30.80 Nueor 30! OGEEngy 133 28.95 OMICp 18.16 V-W-JV-I-i 3.75 .17 uU19 .95 34.99 -128 4.96 19.08 33 7.31 -29 52.55 1622 120 dB.68 28.72 -28 16.56 .14 MultimGm Myogen NABIBio NETgea NGASRs NUHktgs NMTMed NPSPrm NTlInc Daily Livestock Summary CATTlt In me direct slaugh 5 CytRx 176 .04 D-E-F W0GOLD 1.37 rjtttr 10 J50 OeiHnc 29.76 .68 Dendrite 1422 Otrmysn 4.56 Dentsxy 28 57.60 .19 OcoPet 144 92.42 -266 OfcDpt u3735 22 OfceMat 30 29.88 30 Est. sales 4743, Fri's sales 4296 Fri's open int 48669, up'391 CATTLE (Chicago Mercantile Exchange) 40,000 per lb. Apr 06 83.52 83.95 83.15 83.35 .32 JunOS 78.25 78.55 77.92 78.12 .25 Aug 06 80.30 80.55 80.10 80.20 .30 Oct 06 84.35 84.55 84.12 84.25 .15 272 -10 VASftwr VaiueCick VanaiSs Vasomed Vensgn VertiPti VertdNet Vinncfon ViroPrim Vitesse Vrvus WaveSys WebEx Naiogen Ornncre 39 57.41 -19 OreStl u47.88 -22 Oshkshs .94 23.46 2 40.19 -37i 54 .05 18.90 .90 10.58 -28.

3.48 .031 3.49 .56 32.30 5.71 .281 OutbkStk 52 43.82 NasdlOOTr 16e 4155 .10 rtasdaq 44.06 .30 Ntsrf .72 3039 100 Nastech 17.79 38 NtllnU .345229.49 .52 NektarTh 19.33 23 Necware 1.50 86.00 86.30 86.00 86.05 .27 Owensll 17.16 Dec 06 Feb 07 Apr07 87.55 87.70 87.52 87.67 .32 86.35 86.47 86.35 86.40 ..20 P-OR Jul 06 -1 176V4 176V4 173 174V2 ter cattle trade in the Five Major Marketing Areas, TexasOklahoma: Kansas: Nebraska: Colorado: IowaMinnesota: on Monday, not enough sales for market test. Steers: Live Basis: (all grades none). Dressed Basis: (all grades 500 head) 133.50-135.00. weighted average 134.04. Heifers: Live Basis: (all grades none).

Dressed Basis: all grades none). Terminal markets: So. St Paul slaughter steers and heifers steady on a light test. Steers: Choice 2-4 11801458 lbs 82.8O84.80. Heifers- Choice 2-3 pkg 1299 lbs 84.70.

CATTLE Slaughter under Federal Inspection Monday (est) 100.000 Week ago (est) 114.000 Year ago act) 100,000 CME Futures Closes for Live Cattle: Month Close Change Month Close Change Apr 83.35 1 .32 Oct 84.25 .15 Jun 78.12 .25 Dec 86.05 .27 Aug 80.20 .30 Feb 87.67 .32 Slaughter cows at South St. Paul sold steady to 1.50 lower. Grade Percent Lean Price High Dressing Low Dressing Premium White 6575 56.00-59.50 Breakers 7580 52.00-57.00 Boners 8085 50.50-54.50 44.0048.00 Lean 8590 47.505100 WetSeal 1.32 39.75 -51 -Vi 170 170 170 170 PNC 2.00 70.05 30 PPG 138 6328 5.S7 .34 .63 .03 .50 13.65 -27 58.98 14.49 7.60 -30 7.69 .06 16.39 24 2.85 3840 18 10.43 35 163V4 164 166 166 DigWSa DgRiver Ogtas Oonex DrscHldAn DiscvLabs DobsorCm DollrFn drugstie eBay EClTel EGLInc Sep 06 Dec 06 Mar 07 Jul 07 Sep 07 WroleFds JBOa 64.83 .721 WildOats 18.48 .01 WindRvr 1257 17 WrissFac 3.99 Wrkstream 2.44 .121 163'4 164 166 166 166 166 166 166 1 -3 -3 -3 PPLCps 1101 30.68 6.18 27.08 .91 6.07 23 34.92 28.30 Netease Netta Netmanag NetwkAp NtvrErg NotW UtrgMed PXREGm .48 320 -37 166 166 166 166 Est. sales 1974, Fri's sales 2369 WoridSpcn Wym Pacui U2421 12 PalCp 3029 32 PamDrl 8.35 ParkHan 32 81.64 d7.44 72.43 .70, 21.47 .731 7.83 .14 XMSa 9.16 .06 BWJ Est. sales 31507, Fri's sales 37819 Fri's open int 221186.

up 2720 FEEDER CATTLE (Chicago Mercantile Exchange) 50,000 per lb. Mar06 105.45 105.90 105.20 105.62 1.15 Apr06 106 40 1 07,20 106.40 106.90 1.25 May06 106.70 107.65 106.60 106.97 .77 Aug 06 108.05 108.90 108.05 108.60 .85 Sep06 107.30 108.10 107.30 107.60 .70 Oct06 106.75 107.50 106.75 107.20 .70 Nov 06 106.05 106.80 106.05 106.80 .80 Est. sales 8119, Fri's sales 5602 Fri's open int 36481, down -203 HOGSiean (Chicago Mercantile Exchange) 40,000 per lb. PeatfflrEs 24f 46.00 -127 Penney 6229 Pentat 56f 40.72 12 Nodson .66 4871 -31 NorTrst 32( 5336 -13 Noon 08.31 35 Novell 7.43 .16 Nodus 24.30 -28 ItaeeCm 9.86 -35 NutnSys 40.66 -38 EstwstBcp 20 127 EcroSta 29.38 28 EducMgt 4108 88lnc 1.69 Xl 28 25.88 -32T Xyrato U27.00 1.0? VRCWwde. 46.02 Yahoo 30.44 .37 ZhoneTch 1 2.74 .04 Zorai 20.10 .09 PeooEn 2.18 3644 BectArts 5267 PepcoHold 1.04! 23.02 PepsBott 32 1)3054 .13 PepsiCo 104 59.86 -20 PerWCp .3054 -34 PerkElm 28 23.26 PetClina 3.73e 97.85 -35 cents towa: No.

2 hard4.07te-4.15fe No. 33.964-4.14'!. No. 2 red wheat 4.02ft-4.30V?: No. 3 3.91 Com 23,400 bushels: unchanged to3' cents higher No.

1 soybeans 5.39'-5.54n. Hoppers 71 RetailHT 5.02e 99.93 SemiHTr 27e 35.58 PetrtrsA 2.36e 8045 Petrobrs 2.36e 87.75 -J Ptw 36f 26.47 1 PWpsDs .75 74.96 -J AMEX Name DtvLast Chg ATT Ed 324 85.90 -51 AtxHsPac A2 6.09 .02 SvcsAcfln 985 SvcAcowt 3.90 9.61 Sraac 454 .47 59.25 59.35 58.45 59.00 65.85 65.85 64.90 65.52 67.30 67.40 66.10 66.82 -20 66.70 66.70 65.52 65.82 65.65 65.70 64.30 64.65 56.65 56.70 55.50 55.80 54.70 54.75 53.57 53.65 Apr 06 May 06 Jun 06 Jul 06 Aug 06 Oct 06 Dec 06 CenteiPnt 1220 -31 Centa 16 6426 -142 CntiyW 251 37S9 -18 ChmpE 1530 -SA Omn 20 11.02 .18 ChesEng 20 30.16 -134 Cheiton I 56.75 GtucBAI slf J2 23.78 -131 Cticos 4223 CtaMbk! 2522 52 Chpetten 50.09 CM 2.001 97.98 ChurgTel 149e 19.44 Cime 16 40.33 -59 CwiBell 427 CreCty .07 26.11 -25 Ctip 1981 47,40 -SA CioXonm ltd 13.66 .11 Claiesais 3473 -54 Claras 27 3527 GeaCha .754 2949 D6 Ckra 116 61.95 -37 Coattl 3560 .05 CocaCE 2 2072 CocaO 1241 4239 .10 Coeu 5.69 CagPH 1281 57.00 .31 ColHIn .44 6.92 .07 CdlnvO .60 10.49 .02 ColMu .37 U5.91 CmcBNI 36.18 28 CmctMUs .49 U49.24 .14 ComScop 27.75 -29 CWD 1.13 44 90 CVSDpf 33e 4029 24 CompSci 57.12 22 Fri's open int 10789, down -234 SOYBEANS (Chicago Board of Trade) 6,000 bu mktimunv cents per bushel May06 576 582 571V 572 -4 Jul06 587 594 584 585 -3 Aug 06 596 598 588 588 -4 Sep06 597 602 593 593 -3 Nov 06 604V4 609 6O0'4 601 '4 -4 Jan07 610 616 607 608 -4 Mar07 617 619 611 612 -4 Est. sales 56787, Fri's sales 56596 Fri's open int 349874, down -2945 SOYBEAN OIL (Chicago Board of Trade) 60,000 lbs-cents per lb MayC 23.24 23.39 22.79 22.91 Jul 06 23.62 23.62 23.18 2333 -29 Aug 06 23.74 23.74 23.36 23.49 -26 Sep 06 23.90 23.90 23.55 23.64 -26 Oct06 24.07 24.07 23.70 23.84 -23 Dec06 24.42 24.42 23.99 24.10 Jan 07 24.48 24.48 24.25 24.30 -25 Est. sales 25465, Fri's sales 20292 Fri's open int 200182, down 448 SOYBEAN MEAL (Chicago Board of Trade) 100 tons-dollars per ton May06 173.50 1 76.50 172.80 173.30 Jul06 176.50 179.40 176.00 176.60 Aug06 179.30 180.80 177.80 177.90 SPDR 2.19el30.41 -21 Atxeauctn 155el42.54 32 .12 Ale 32.78 ..08 48e 24.10 .14 59e 52.46 111 USDA-Eggs: Trade sentiment steady Monday. Sales delivered to volume buyers were higher on all sizes.

Prices to retailers, sales to volume buyers, USDA Grade A and Grade white eggs in cartons, delivered store door, cents per dozen. Extra large 7381 large 71-79: mediums 48-56. Pierl U32 -30 Piignmsfc 39 22.32 .16 Pmtnt u31.06 .63 PoNtit 24 3831 -57 PitnyBw 128f 41.72 36 Plansfj 3729 PdoRL 20 U6093 1.09 Praair 100! 66.60 -23 PrecCasts 12 U5672 .97 PnceCm ul7.73 .04 PriOelntl 29.68 GreyWri 685 Harken .66 Hemspi 3.87 .44 HomeSol .09 iSlmMkts.99e 99.00 56 iSlEAFEs l.lleu64.83 .13 NoB 8359 .05 iS1000Vt70e 73.66 -29 M100OG.45B 52.95 .04 S2000Vsll6en.l5 iSnfi20O0G33e 77.60 .19 rShRs2Oj0s88e 74.03 IntrNAP u.94 .08 KFXIrc 17.30 Wnong 4.15 .05 NtngtUg 2.19 0ilSHT 8Je 136.60 PamCare dl.87 -14 PrJatin 283 .03 PeniCopgn 3.13 16 PrmHTr 2.48e 73.41 .08 PKXtM 13.74 RegEtkHT 520el4835 .15 .45 .04 4.64 39 ulSO 23.10 .18 2786 -39 4.47 ..05 38.60 U5.50 .62 27 3.01 Acventrx AntaresP AgoSkr Ban) BemaGokt Cherneres CataPti CovadCmn 33.12 .02 51e 103e 31.68 SPMH SPMats SPHtthC SPCnSt SPErxjy SPFrcl spinas SPLItH StarMat SuiphCon Taseko Tengsco TitanPnm UltraPtgs USCeM Est. sales 25366. Fri's sales 24360 Fri's open int 142649, up 512 PORK BELLIES (Chicago Mercantile Exchange) 40,000 cents per lb.

MarOS 85.00 85.00 85.00 85.00 1.80 May 06 83.60 85.00 83.55 84.52 .47 Jul 06 84.50 87.00 84.50 86.00 .40 Aug 06 83.00 83.00 82.50 82.50 .25 Feb 07 66.85 86.85 86.85 86.85 .10 Mar07 87.10 87.10 87.10 87.10 .10 Est. sales 300, Fri's sales 344 Fri's open int 1849, down -53 1.22 .04 6.42 CrystallKj ProctGam 124! 59.18 DJIAOam 2.31eull2.69 1.84 .01. ProgrssfJl 2.42 44.91 -31 lit Protrgis 1.60f 54.95 -126 North Atlantic trucklot turkey market U.S. grade ready-tocook, F.O.B. or equivalent: The market tone on frozen 8-16 lb.

hens and fully steady. No trading was reported for deferred shipmentsor prompt shipments. Demand was light to moderate. Offerings light to fully adequate. Bulk parts and meats trading was slow to moderate.

Demand was mixed. Offerings were adequate to ample. 3.50 I'rortl 1,44 11.11 EagleBbnd .08 EmpireRs 20a 23.45221 EixoZgn ul.61 2.56 -2! GoUStfg 312 13 56.04 6752 Pmoentl 77.06 54 PrudUK 57e 237 PSEG 22 67.12 CW: UPN will fill extra hours Ethanol: MTBE contaminates drinking water is guilty of more irrational exuberancy than on any other issue," said Bob Slaughter, president of the National Petrochemical and Refiners Association. California, New York and Connecticut have banned MTBE in recent years, but1 consumers from Virginia to New Harnp-" shire, as well as in Texas, depend on it. MTBE, a natural gas derivative, haf been the oxygenate of choice since th mandate was established 10 years ago as a byproduct of the Clean Air Act.

0 But MTBE also has been found to conP taminate drinking water supplies and it may cause cancer, exposing the, petroleum industry to lawsuits filed by water districts and municipalities ori behalf of their citizens. After Congress refused to grant the industry protection from such lawsuits, refiners made clear their intention to stop using MTBE. Valero Energy Exxon MobiV Corp. and Shell Oil the U.S. suW sidiary of Royal Dutch Shell Pic, all plan-to cease using MTBE in gasoline by May 5, spokespersons for the companies said.1 Fuels Association and the author of the letter sent to the Energy Department.

Dinneen said the industry is taking steps to mitigate the problems, such as filling ethanol storage tanks on the East. Coast before summer arrives and contracting barges that can ship ethanol down the Mississippi River and then up the Atlantic seaboard. Energy analysts said it is unclear whether ethanol producers can manufacture and distribute enough supply once U.S. refiners phase out the use of a petrochemical called methyl tertiary butyl ether, or MTBE, which enables gasoline to burn more completely, and thus more cleanly, but carries some public health risks. The refining industry says it warned Congress for years about the difficulty ethanol producers would have in offsetting the loss of MTBE, which accounts for about 10 percent of the volume of every gallon of gasoline with which it is blended.

"When it comes to ethanol, Congress every night in Sioux Falls and must now fill the spot with other shows, said Gwen Kinsey, general manager and president of KELO-TV. Both UTV and KELO-TV are owned by Young Broadcasting Inc. The company currently is in negotiations to fill the open time slots and should reach an agreement within the next few weeks, Kinsey said. The merger of the two networks to create The is expected to give the Big 4 stations more competition in ratings. "I think it's a couple of weak networks that were losing money trying to come up with an idea that's going to make sense for them," said Kelly Manning, general manager of KSFY.

"They do have a young following with some good programs." Manning said KSFY will continue to focus on creating a strong local presence that viewers can relate to through news coverage and other programming. Reach Biulntt Reporter Kelly Hlldebrandt at 331-2322. Continued from 6C other factors behind the recent wholesale gasoline price spike, including soaring oil prices, strong demand and. persistent strains on the U.S. refining system.

The average retail price of gasoline in the United States is $2.51 a gallon the highest level since October and some analysts say $3 is a possibility by summer. Wholesale prices for ethanol, meanwhile, have surged to roughly $2.75 a gallon, or about 50 cents per gallon higher than usual, according to the Oil Price Information Service of Wall, J. Because ethanol makes up one-tenth of every gallon of unleaded gasoline with which it is blended, this windfall for ethanol producers ends up costing motorists an extra 5 cents per gallon at the pump. High prices will spur more ethanol production there are 33 new plants under construction but some minor near-term complications can be expected because of the rapid increase in demand, said Bob Dinneen, president of the Renewable Continued from 6C According to the agreement, each parent company will hold 50 percent interest in The CW Television Network. "This new network will serve the public with high-quality programming and maintain our ongoing commitment to our diverse audience," Leslie Moonves, president and chief executive officer of CBS said in a January press release.

"It will clearly be greater than the sum of its parts, delivering excellent demographics to advertisers and building a strong new affiliate body." Programming should include some of the hit shows the networks created, such as "Gilmore Girls," "Veronica Mars" and WWE's "Smackdown." It also will include the five-hour Saturday morning block of Kids' WB! programming. Since KWSD will be airing the new network programming, the UPN affiliate has space to fill. UTV, on channel 10, runs two houre of UPN programming.