Quad-City Times from Davenport, Iowa • 11

QUALWrY TIMFS A 4J 4J Thursday, June 23, 2005 nil www.qctlmes.combusiness BUSINESS READER SELECT MUTUAL FUNDS Unocal bidding war escalates Ltm Omngt LH Change Hmm A(M Investments BasValA 32 99 .05 Const 22.64 WeingAp 13.23 .02 NC Allegiant CI plO 4 Alliancefiern Growth 33 92 Anw Century Inv: ValTrlnst 7082 Longieat Partners: Partners 31.46 Lord Abbott Arm 14 58 01 AlphSrA 17 81 .05 BdDeDAp 7 91 .01 MKlCpAp 22 82 07 Lord Abbett AlpSrBp 17.29 Lord Abbett AlpftaCp 17.29 ..04 MFS Funds MIGA 12 26 NC TotRA 16.12 04 Value 23 76 MorganStaniey mat: InllEq 20.93 Mutual Senea: SberesZ 2368 01 NeubergeraBerm Tr Genesis 4562 ..17 Nicnotaa Group: Nich 6142 -03 NcMnl 13 42 .02 Nchln I 2 16 NC Men a I 2314 06 NictiLI I 20 07 ..05 Oakmark Funda I. Eqtylncr 24 10 .06 mil I 21.75 Growth! It 71 01 Ultra 28 77 Amer Express DivrBd 4 90 .02 NwO 23 73 02 Stock 19 55 American Funds AmcpAp 18 31 .03 AMullAp 2(72 BetA 18 07 .02 BondAp 13 51 03 CaprBAp 52 82 .08 CapWGAp34 14 .02 EupacAp 36 34 01 FdlnvA 32 70 04 GwttlA 28 23 04 Chinese company trumps Chevron with bid THE ASSOCIATED PRESS China's third-largest oil producer made an unsolicited $18.5 billion bid Wednesday for oil and gas company Unocal which has already agreed to be acquired by Chevron Corp. for $16.6 billion. Unocal acknowledged the offer from CNOOC Limited, an affiliate of China National Offshore Oil to buy the company for $67 per share in cash. Unocal said it would evaluate the bid, but that its board's previous recommendation to shareholders to accept the Chevron offer remained in bid Wednesday, saying its offer "combines compelling value, regulatory certainty and accelerated timing, providing a superior transaction for Unocal stockholders." Chevron also noted that the merger agreement has been approved by the boards of both companies and has received regulatory approval.

The Federal Trade Commission approved the Chevron-Unocal deal in June after Chevron promised not to enforce a patent on reformulated gasoline the FTC said could have increased gas prices in California by over half a billion dollars a year, or almost six cents a gallon. The approval settled a two-year-old legal fight between Unocal and the FTC. Chevron noted that a deal place. Chevron offered in April to acquire Unocal in a deal that offered Unocal shareholders a choice of accepting $65 per share cash, 1.03 shares of Chevron stock or a combination of stock and cash. In a statement CNOOC Lim-ited's chairman and CEO, Fu Chengyu, called the bid "friendly" and said it would be superior for Unocal shareholders.

"The deal is fully financed, subject to customary closing conditions, and priced in line with market values for comparable businesses," Fu said. "We hope to be able to enter into a dialogue with Unocal soon and reach agreement on a consensual transaction." Chevron, based in San Ramon, reaffirmed its with CNOOC would require extensive new regulatory approvals in the United States and elsewhere. CNOOC's chief financial officer, Yang Hua, told Dow Jones Newswires that his company is "prepared to closely cooperate to get U.S. approval for this deal." Chevron said it expected Unocal shareholders to vote on its offer sometime in August. The CNOOC purchase, if it is completed, would be China's largest overseas acquisition ever.

Shares of Unocal rose nearly 2 percent Tuesday on rumors that CNOOC was considering a bid. The stock rose 1 cent to close at $64.86 Wednesday on the New York Stock Exchange, then rose 39 cents in after hours trading. HI TrA 12 28 klcoA 18 50 ICAA 30 99 NEcoA 21 03 PerA 27 62 NC Oakmark 41.73 Select 33.76 Oppenheimar CapApAp 41.20 Glob 61.16 02 MnSlfdA 3588 03 NwWrldA 33 95 05 SmCpAp 32.07 07 WshAp 3102 ..01 American Funds BalB 18.02 01 GrwthB I 27 34 4.04 Ariel Mutual Fds: Ariel 53 85 ..08 Artisan Funds: Intl 21.96 .05 MldCap 29.70 ..01 Baron Funds: Growth 46.38 ..06 Bernstein Fds: TxMglntV 2243 Calamoe Funds: GrwthAp 51.7) .13 Cliooer 89 54 NC StrlnA 4.31 Oppenheimer Roch: RoMuAp 18.33 ..06 PIMCO Admin PIMS: TotRtAd 1061 .03 PIMCO InstJ PIMS: AIIAseet 1316 ..03 ComodRR 16.40 LowDu 1017 .02 RealRtnl 11.54 .03 TotRt 1081 .03 PIMCO Funds TotRtA 1081 .03 PewlTotR til 4.27 NC Pioneer Funda MdCpGrA 15 04 .02 PlonFdA 42 29 Price Funds: MARKETS Continued from Page AlO rising oil prices. Investors nervous about a possible economic slowdown in the United States bid bonds higher worldwide. U.S.

Treasuries rose, with the yield on the 10-year note falling to 3.72 percent from 4.05 percent late Tuesday. The Dow Jones industrial average fell 11.74, or 0.11 percent, to 10,587.93. Broader stock indicators were up. The Standard Poor's 500 index was up 0.27, or 0.02 percent, at 1,213.88, and the Nasdaq composite index rose by 0.96, or 0.05 percent, to 2,092.03. The U.S.

dollar fell against the euro. Gold prices fell as well. Stocks have traded in a narrow range for weeks in anticipation of the Federal Reserve Open Market Committee meeting June 29 and 30. Investors expect the Fed to raise rates for the ninth time since last year at the meeting; what they're waiting for are signs of the Fed's longer term plans for rates. Wall Street is also waiting to see if corporate second-quarter earnings live up to the strong earnings in the first half of the year.

Ameritrade Holding Corp. said it was rejecting a takeover offer from E-Trade Financial Corp. and would instead aquire rival online brokerage TD Waterhouse from Toronto-Dominion Bank. Ameritrade's stock climbed $3.05 to $17.87, while Toronto-Dominion rose 54 cents to $44.15. Ford Motor Co.

said after markets closed Tuesday it is cutting another 1,7000 management workers on top of 1,000 cuts it already announced. The company also reduced its full-year profit outlook for the second time in two months. Ford slumped 49 cents to $10.68. Gannett the nation's largest newspaper company, said growth in second quarter earnings will likely be lower than expected. Nonetheless, the stock fell 12 cents, to $74.10.

BIChip 3080 .05 CapApp Eqlnc Eqlndex Growth IntlStk 19 90 02 2667 ..02 32.75 .01 26.77 03 12.07 ..03 51.05 .16 Columbia Class UtilA 13 63 ..07 Columbia Class AcomZ 2691 ..08 Davis Funds NYven A 3170 ..07 Davis Funds NVVen 30.30 ..06 Davis Funds NVVen 30 50 ..06 Dimensional Fds: USSmVa 27.03 09 Balanced 8046 ..08 Income 12.91 ..03 InllSlk 31.54 Stock 132 55 ..13 Dreytua: Aprec 39 65 NC Excelsior Funds: ValRestr 43 60 ..06 Fidelity Advisor EqGrT 45 49 07 HilnAdt 9 61 ..02 Fidelity Freedom: FF2010 13.75 04 FF2020 14.08 03 FF2030 14.21 ..03 Fidelity Invest: AogrGr 16.38 ..01 A Mgr 16.21 02 Balanc 18.30 ..07 MidCap MCapVal 23 34 ..11 Horn 30 26 04 SciTec 1902 ..07 SmCpStk 31.65 ..10 SmCapVal 36 04 .11 Specln 11.96 .02 their indexes, none of the search engines could figure out it was Rene Arocha, a pitcher who first signed with the St. Louis Cardinals in the early 1990s. While it lagged behind the other search engines in this competition, MSN looked brilliant on one question that stumped all the other search engines: What company was acquired in the biggest leveraged buyout deal of all time? The first link on MSN's results page took me to a site that correctly listed RJR Nabisco. The test also revealed the disadvantage of depending on search engines they sometimes point to sites with conflicting answers. rarely realized their ultimate goal making things as clearcut as possible by summarizing the correct response at the very top of the results page so it wouldn't be necessary to click on a link and peruse another Web site.

Ask.com spit out a concise "Web answer" in just two of the 20 questions while the only time that Answers.com delivered was when I sought the definition of "googol." (It's the number one followed by 100 zeros.) Google, which drew its name from that mathematical term, fared reasonably well in the competition. The Internet's most popular search engine came up with the correct answer on the first link in eight of the 20 questions (including the one about tek-tites). That's something Yahoo did just five times and MSN only twice. None of the sites were omniscient. Answers.com, Ask.com and Google each drew blanks on three questions (I considered it a miss if a link to the correct answer didn't appear within the first three pages of results).

Yahoo and MSN each whiffed on six questions. There was only one question that baffled all the search engines, "Who was the first Cuban defector to play in Major League Baseball?" Although they all contained references to him in SEARCH Continued from Page AlO search engine and human editors who have stoked its database with answers to frequently asked questions that they've obtained by poring through reference materials. Ask.com, part of a Web family about to be acquired by e-com-merce conglomerate InterAc-tiveCorp for $2 billion, has devised a fully automated approach that fishes through the Internet's sea of information. Although they are superior to the other search engines at this task, Answers.com and Ask.com Putnam Funds EqlnApk 17.74 NC Grin 18 66 Intltq 23 66 4.04 NwOpAp 42.15 4.04 VstaA 9 64 4.01 VoyA 16 60 t.01 Putnam Funds BlueChGr 41 57 06 CapAp 25.78 04 8.36 .02 01 NC EqlnctK 17.62 VistaB 8.43 VoyB I 14.47 Putnam Funds Eqlnc px 17 64 InllEq 2327 04 Vista 8 96 NC Voyp 15.59 NC Putnam Funds Cplnc Contra Destll DisEq Divlntl DIvGth EmrMk Eq Inc EQII Fidel Govtlnc GroCo Grolnc kidepn IntBd InvGB LowP 5928 04 11.45 NC 26 29 03 29.11 .01 28.34 01 1394 .06 52.25 08 23.79 .05 30.26 02 10 34 04 56 89 .11 3807 17.81 NC 10.49 .03 7.52 .02 41.17 .06 .06 Eqlnc I 17.74 InllEq Vista 2382 .04 1001 .01 17.14 NC Voy RI .12 Magelln 10433 Niiauap 24 01 .21 3487 .14 SEI Portfolios: CorefiA 10 59 .03 LgCValA 22.01 .01 Schwab Funda: 1000lnvr 35.15 01 YldPlsSI 9.68 NC Scudder Funds DrHiRA 44.38 .03 Scudder Funds GrEuGr 2746 GrolncS 22.06 .04 uic 35 50 08 19 02 04 3108 895 .01 Ovrsea Puritn RealE STBF SEAsia USB! Valua Little-known information about the schools. "These are fabulous, fun facts about our schools that we don't get to talk about very often," Fowler said.

Testimonials about city services. "The city of Rock Island has prided itself in a progressive government that seeks to work with able through Rock Island Economic Growth Corporation and the city A checklist to get business owners on track to locate in Rock Island. "If somebody wants to open a business in Rock Island, we now have a page that answers everybody's questions," Fowler said. "It's a cheat sheet to get people started." private industry to make things happen," Schwiebert said. "We see this 'Rock solid, Rock Island' campaign as being an important part of that." "It's about a brand and changing the way people think about Rock Island," Fowler said.

Tne city desk can be contacted at (563) 383-2245 or newsroomqctimes.com. 17.97 .17 11.15 ..05 75 34 ..28 Selected Funds: AmSriSp 37.92 .07 Continued from Page AlO Island, regardless of whether there is a formal neighborhood organization. It also lists the types of housing available, from downtown lofts and wooded retreats to stately Victorian homes. Homebuyer programs avail Fidentv Selects: Comp 3491 .19 Health 136 84 Tech 59 92 .15 Fidelity Spartan: Egldx 43.11 .01 500ln 83.74 .02 Munilnc 13.17 .06 First Eagle: GIDIA 39.97 .02 OveraeasA 22.50 First Funda: CapAppI 11.60 .01 CoreEqA 17.73 .02 COreEqB 17.02 CoreEqC 16.79 CoreEql 17.79 .02 IntmBdA 10.20 .03 St FarmAaaoc: Balan 50.87 .03 Gwlh 4909 Interm 9.75 .03 Muni 6 66 .02 Tamarack Funds: Value 45.70 .06 Templeton Instil: ForEqS 2034 Third Avenue Fds: Valua 55.72 .18 Thrlvant Fds Balance 12.15 .02 Thriven! Fds Balanc 12 OS .02 Tweedy Browne: GlobVal 24.76 .09 Van Kamp Funds CmstA 18.51 .02 EqlncA 8 66 .02 GrlnA 20.70 .05 Vanguard Admiral: SOOAdml 112.29 .02 GNMAAd 10 43 .02 ITAdml 13.56 .05 PnnCapr 64.47 .08 STIGrAd 10 60 .02 TStkAdm 29 04 .02 WelltnAdm 53.08 .14 Windsor 62.16 .04 WdsrllAd 56.80 .07 Vanguard Fds: AssetA 2489 NC IntmBdl 10.21 TNTxFrt 10.36 .04 FrankTemp Frnk COMMODITIES Grain futures Open High Low Settle Chg. CORN 5,000 bu minimum cents per bushel Jul 232Vi 237)4 228V4 229)4 2 Sep 242)4 247 238 238 314 Dec 253.

257 248 249 2)4 Mar 259 264 256 256)4 2V4 May 264)4 265)4 258)4 258V4 2)4 Jul 265 268)4 261)4 261)4 3)4 Sep 257 260 255)4 255 Dec 256 259 254 254)4 3)4 Ballnv 60.56 .07 CalTFA 7.41 .03 FedTFA 12 30 .05 HVTFA 10 96 .04 Apr 85.20 85.20 84.90 84.97 .22 Jun 81.00 81.15 81.00 81.15 .10 Est. sales 17,059. sales 13,637 open int 130,623 FEEDER CATTLE 50,000 lbs. cents per lb. Aug 108 20 108.92 108.00 108.80 .25 Sep 107.25 107.75 106.95 107.70 .15 Oct 106.20 106.55 105.97 106.50 .02 Nov 10540 10550 105.00 105.50 Jan 102.80 102.80 102.70 102.75 .20 Mar 100.02 100.02 100.02 100.02 .02 Apr 99.90 99.90 99.90 99 90 .10 May 99 80 99.80 99.80 99.80 Est.

sales 1,765. sales 2,336 open int 21,181, up 52 HOGS, LEAN hlcomA 2.50 NVTFA 12 04 .05 SMCpGrA 34 40 .15 UbbovA 6.61 FranKfTemp Frnk Income 2 51 NC SMCpGrC p32.73 .14 Frank lemp lemp ForqnA 12.32 .01 GrwthAp 2317 NC 262 262 268 268 258 258 258 258 4 266 266 2 256V4 256)4 1V4 Mar Jul Dec WorldA 16.16 .05 GMO Trust III: 40,000 lbs. cents per lb. EmMk 18.77 .13 CapOpp Energy Eqlnc Explr GNMA Grolnc 31.17 .10 4924 .21 23.77 NC 75.35 .25 1043 .02 31.12 6.26 .01 sales 165,523 open int 735,341, up 4,946 SOYBEANS 5,000 bu minimum cents per bushel Harbor Funds: CapAplnat 29.26 Intl 43.42 HarMord Fds Copper cents Cathode full plate, U.S. destinations.

Copper 168.60 cents per N.Y. Merc spot Tue. Lead $969.00 per metric ton, London Metal Exch. Zinc 62.21-62.46 cents delivered. Gold $437.00 Handy Harman (only daily quote).

Gold $438.90 troy NY Merc spot Tue. Silver $7,240 Handy Harman (only daily quote). Silver $7,287 troy Y. Merc spot Tue. Mercury $900.00 per 76 lb flask, N.Y.

Platinum troy oz N.Y. (contract). Platinum $884.30 troy N.Y. Merc spot Tue. n.q.-not quoted, n.a.-not available r-revised River Gulf Grain Corn June 2.17 Octobe 2.25 Soybeans June 7.19 October 7.20 Petroleum Wed.

Tue. Refined Products Fuel oil 1.6139 1.6220 Gasoline unl prem 1.6925 1.7124 Gasoline unl 1.5388 1.5597 x- prices are for RVP grade of gasoline Petroleum Crude Grades Dubai 52.18 52.70 North Sea 55.95 57.35 West Texas 57.85 58.91 Light LA 57.85 58.96 Alaska No. Slope 55.23 56.29 Raw Products Natural Gas 7.37 7.47 n.a.-not not quoted, r-revised. b-bid a-asked. n-nominal AdvrsAp 15.28 .01 HVCorp Jul 66.00 66.65 65.55 66.12 .02 Aug 65.05 65.75 64.62 64.80 .65 Oct 55.55 55.75 54.67 54.80 .92 Dec 53.85 54.10 52.90 53.00 1.02 Feb 56 35 56.80 55.75 55.92 .70 Apr 55.75 55.85 55.60 55.60 .20 May 58.50 58.90 58.50 58.60 .40 Jun 60.40 60.50 60.40 60.40 .55 Jul 58.65 58.65 58.65 58.65 .75 Mexican peso 10.7620 10.7740 Metal Price (troy oz.) Pvt Day NY Merc Gold $438.10 $438.90 NY HSBC Bank US $438.00 $438.50 NY Merc Silver $7,258 $7,287 Peoria livestock PEORIA.

III. (AP) Hogs: 500 Trading moderately active barrows and gilts are 1 .00 lower. 1-2 230-260 lb 44.50-45.00 2-3 260-280 lb 43.00-44.50. Sows: All sows are 1 .00 lower 1 -3 300-400 lbs. 41 .00 400-500 lb 42.00 500-700 lb 44.00.

Boars: Over 300 lb 1 4.00 under 300 lb 37.00. Cattle: None. Springfield livestock SPRINGFIELD, III. (AP) Eastern Cornbelt carcass prices were lower. 0.5 inch bf 59.75-74.90; 0.6 inch bt 58.25-73.70; 0.7 inch bf 56.75-72.51; 0.8 inch bf 56.75-71.31; 0.9 inch bf 54.25-70.12.

Today's negotiated purchases: 14,458 Illinois Direct Hogs Sows: Trading steady to 1.00 lower, with moderate demand and offerings. 1-3 300-400 lbs 40.00-42.00; 400-500 lbs 41.00-42.00; 500-600 lbs 43.00-44.00; few over 600 lbs 44.00-47.00. Boars: Under 300 lbs 31 over 300 lbs 11.00-18.00. Midwest eggs DES MOINES, Iowa (AP) USDA-Eggs: Trade sentiment fully steady to firm Wednesday. Sales delivered to volume buyers were unchanged 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 47-56; large 46-55; mediums 25-34. Metals Aluminum 79.8 cents per London Metal Exch. Wed. CpAppA 34.18 HlthCre 133 21 IntlaPro 12.80 .04 DiscpEqA P11.78 .01 DivGthA 19 05 .02 BY THE NUMBERS For the week: The Dow is down 35.14, or 0.33 percent.

The has fallen 3.08, or 0.25 percent; the Nasdaq has lost 1.92 points, or 0.09 percent. Where the indexes stand compared with their all-time highs, reached in early 2000: The Dow is 1,135.05, or 9.68 percent, below its peak of 11,722.98 on Jan. 14, 2000. The is 31 3.58, or 20.53 percent, below its peak of 1,527.46 on March 24, 2000. The Nasdaq is 2,956.59, or 58.56 percent, below its peak of 5,048.62 on March 10, 2000.

For the year: The Dow is down 195.08, or 1.81 percent. The is up 1.96, or 0.16 percent. The Nasdaq is down 83.41 or 3.83 percent. The Associated Press Eqlnc 12.19 .01 1880 .04 2031 .02 18.20 .03 9.98 .10 16.52 .03 13.56 .05 15.58 .01 IntlGr LiteGro LlteMod LTIGrade Morg Mulnt MuShrt FocusA 9.88 NC GIHIthA 15.61 GlbLdAp 16.71 .02 GlbTcA 4.78 .02 Jul 739 757)4 733 737 1 Aug 740 761)4 737 740 1 Sep 747 765)4 742 744)4 Nov 760)4 775 750)4 754 1 Jan 752)4 775 752 755 14 Mar 758 758)4 742 746'4 2)4 May 730 740)4 720 72514 7 Jul 721 727 715 719 8 Aug 690 705 690 697 7 Nov 649 652 645 645)4 14 Nov 630 630 630 630 1)4 GrowthAp 17.40 .01 Prmcpr 62.11 STAR 19.19 GrOpptyt 26.22 .06 HighVldA 7.99 .02 IncomeAp 10.55 .04 IntlPlusp 1102 .03 STIGrade 10.60 .02 Est. sales 12,693.

sales 17,112 open int 88,570 PORK BELLIES 40,000 lbs. cents per lb. Jul 62.75 63.50 61.70 61.80 1.95 Aug 63.00 63.65 62.40 62.50 .93 Feb 78.60 78.70 78.50 78.50 1.40 Mar 79.70 79.70 79.70 79.70 .05 Est. sales 528. sales 669 open int 3,649 StratEq USGro 22.31 .05 16.24 InrCpApp 11.84 IntOpA 12.40 IntlSCop 13 59 MdValueA 1337 2205 .08 30.72 .08 18.41 .01 31.98 .04 Wellsly Wellln Wndar Wndsll MidCpAp 25 62 .03 ShtDur 97 .01 SmICoA 17.34 .05 SmCpGrt NC Dollar and gold Vanguard Idx Fds: 500 112 27 .03 Balanced 1970 .05 EMU 1565 .12 sales 127,405 open int 336,195, up 3,451 Livestock futures Open High Low Settle Chg.

CATTLE 40,000 lbs. cents per lb. Jun 81.75 82.22 81.35 82.05 .32 Aug 79.72 80.40 79.52 80.00 .27 Oct 82.25 82.92 82.10 82.32 .05 Dec 83 95 84.40 83.80 84.00 .15 Feb 86.05 86.40 85.80 86.10 .05 Dollar vu: Yen Euro Pound Swiss franc Canadian dollar Exch. Rate 108.80 $1.2121 $1.8221 1.2720 1.2346 Pvs Day 108.30 $1.2153 $1.8271 1.2676 1.2303 StkA 17 96 TaxFrtttft 11.37 .05 TotRBdA 10 96 .03 USGvtA 9 62 .04 ValueA 10 74 .01 ValOppp 15 96 .02 HarMord HLS IA CapAppi 5168 -1 51 20 75 Advisers 23 21 Stock 46.17 2609 .06 32.10 .07 2641 NC 16 33 .03 920 1967 27.21 .08 1030 .04 Europe Extend Growth MidCap Pacific REIT SmCap TotBnd INSTALL Janus Fund Grinc Mercury 2442 .02 33.27 .05 21.35 NC 45 08 lijlML'ljKiW Twenty WrldW 40.71 NC Totllntl 12 66 .03 TotStk 2903 .02 Vanguard Instl Fds: Instldi 111.37 03 InsPI 111.38 .03 TBIst 1030 .04 TSInst 29.04 .02 Welti Funds: Valua 37.18 Western Asset: CorePlus 10.71 .02 the clutter in your gutter permanently! The only thing that gets into your gutters is rainwater! Juifua Beer Funds: IntlEql 32 43 .01 TolHell 3165 .01 Legg Mason: Fd ValTrp 64 67 Legg Mason InsrJ: CONSTRUCTION INC. Quad Cities, U.S.A.

I 1-800-717-3066 TnncslReatlerSelect 500 LOCAL INTEREST IK Sat XTOEjya XralEngy Xerox mm The tables: New York Slock Exchange. 0 Nasdaq Stock Market. A American Stock Exchange 33.74 .50 33.15 -Jl 19.42 12 11.02 26(3 04 3690 50.01 -23 53.04 -21 76.29 474 47.44 .12 DOW JOKES 30 AESCp AK Steel AMCC ASETtt ITJT ATlTech 33.78 20.99 Petfood 0 28.55 29.20 .60 35.49 21.99 Pfizer .76 28.31 28.79 .18 22.06 17.55 QCRHIdgO .08 21.00 21.00 63.38 26.87 Quarrel .54 50.95 51.20 .10 4.87 2.56 QwestCmN 3.63 3.64 2779 22.78 SBC Corn 179 23.74 23.78 1977 11.61 Saks It 17.65 17.75 .11 55.35 40.03 Target .401 54.72 55.93 1.18 2178 13.97 Tyson .16 18.17 1871 .07 31.65 26.80 USBancrpNITO 29.37 29.39 .16 64.04 56.12 WellsFrgoN 1.92 61.71 61.71 72 40.64 28.32 Winnbgo .361 33.31 33.67 74 Market dose 58.75 20.76 Ipscog .561 44.64 45 05 High Ux Stock Xch Die. Lo Last Cnj 3 39 .553 seCapri 0 28.61 28.78 25.37 14.95 ArchDan .34 21.41 21.76 .23 40.45 33.35 JPMorgChN 1.36 36.06 36.26 .22 50.83 42.51 Bandag 1.32 46.18 46.40 58.50 41.02 Kohls 55.75 56.06 .36 20.67 15.50 Caseys 0 .181 20.08 20.43 36.06 29.45 Kraft .82 31.86 31.98 .10 30.24 23.42 ConAgri 1.09 23.74 23.91 .22 20.83 5.05 KrspKrmsN 7.37 7.40 33.67 20.93 CottCp 22.20 22.35 .13 48.85 40.69 UeEnt .72 41.26 41.50 74.73 56.72 Deert 1.24 66.75 67.00 25.30 9.21 Maytag N.36m 16.06 16.09 .03 49.70 32.69 Exelon 1.60 49.07 50.30 1.35 55.51 44.51 Meredith .56 48.80 48.98 38.30 31.25 FMIdBc 01.001 35.33 35 56 .32 66.23 34.15 Monsanto .68 66.41 67.84 1.34 53.88 36.97 HNICorp .62 53.08 53.23 45.07 28.30 Navistar 34.00 34.08 -33 40.61 34.53 Heira NU01 35.67 35.69 -2 58.15 49.54 NorthropGN 1.041 55.78 55.97 .23 39.50 31.85 HonwtllnUN .83 37.53 37.71 25 93 22.05 OldflepubN .681 2575 25.45 33.10 25.14 Horntel .52 30.10 3075 53.71 34.03 Penney JO 52.45 53.13 .56 AMU MMjis ICItkjrp CltiComm ICItniSy Clearer Cloroi Cooentn -a 1 CogTedi 02 Cognoeg -m Ccjpal ..08 Camcttt .18 CmceiUl CVRDl 09 CofflpAe 69 Conpurn .06 Comven .03 ConAor 13.24 22 .38 12 31.11 51 56 58 -34 33.55 -J7 4343 -25 2235 33 2688 .70 -05 3665 02 5120 36 3195 -29 3098 -46 3035 42 2942 1 2792 27 715 2537 28 2391 22: 39.70 37.71 27.11 7753 36.26 66 00 29.02 31.98 25.07 26.79 54.44 23.71 77.88 52 96 35.03 48.79 HomeDp Honwlllna Intel IBM JPMorgCIt JohnJn McDnlds Merck Microsoft Pfizer ProctGam SBC Com 3MC0 UtdTechs VerujonCm WalMart AOMtni 0 AdobeSyt 0 AMD 8 Agere It 0 ConocPhll I CtlAiB StorTdi 8 36.25 Stryker 8 47.74 SurMcrn 0 383 -02 Suncorg 8 4640 -K Symantec a 0 22 38 -11 SymbIT 1093 7J 2455 .24 tXUCorg 8 8358 TjinSemi 8 941 .20 Target 8 5593 1.18 tASERl 0 10.63 TekeeaGIn 0 21.53 Teiabt 0 900 .06 Teeoro 8 4(45 .1.41 TewPhi 0 3179 -37 Teirat 8 2(34 J4 3Com 0 3 70 3MCo 8 77 (9 .69 TlbcoSU 0 6(4 TmeaM 8 17.52 02 ToWiroa 8 10130 .80 TrrameM 0 (7 -03 Trsraoon 8 55 85 TmSMc 0 236 Tyrone 8 3094 37 IK Hold 8 S3 75 34 irrSrcai 0 761 .17 Utaguffl 0 (.07 .24 Onayl 8 (47 -OS UOonat 23 89 .82 UWcro 428 J3T UPS6 a 7023 -33 IftBorap 8 2939 USC1 A 5019 .30 OSSteel 8 3761 -90 IMTedia 8 5298 .06 IMW11 8 5137 -50 Urmm 8 2746 49 Unocal 8 (4(8 01 VeleroEi 8 8046 .142 Version 0 3200 -79 VentDGC 8 2600 .1.50 vemaa 0 2499 -10 yereorCn 8 3503 03 VaoomB 8 3321 Vaesee 0 232 -tn Vodaiora 8 2497 VaM 0 4110 -10 WrWa 8 5090 .07 nwert 8 .26 Mom 8 4540 .11 m'lkll 8 4108 -07 Mtffi 0 1045 13 aaPoMs a 25 MttFrgo (171 .22 Me 8 4700 -34 Wtkoai 8 Ml! UCoa 8 1888 facta 8 1711 -91 ve 8 4350 -38 aryndraai A 1.1! 15 74 6.85 13.14 -m 667 .24 19 -sn 12 .70 283 4172 .27 3.75 .36 2391 03 1711 04 30 50 -23 17.91 11 Ha -n 1275 10 146 1341 -M 20 70 3101 .48 2761 12a i 27 05 21 i on 16S0 (034 .02 20(1 02 17 32 3522 10735 24 54 90 21 5930 3209 95 54 71 03 5595 -34 1997 70 1787 305 6088 -27 4.88 16.S8 13 (2 77 100 46.31 01 1817 C94 23 1522 3(55 08 1688 20 271 -OS 344 -22 7 50 4 00 2178 .23 904 18 100 (8 I I i Akan II Alcoa 8 AWrtS II AHantEgy tJWs AhooHtth 0 Alane 8 AimCp 0 Aim II Amazon 0 Amereri AMovHL II AEegteOa 0 Amttp II AiMMGpl AmTosier Footnotes: New W-wee high, rj New 52 -week low: Split or slock dividend of 25 percenl or more in the pas! weeks new issue Divioends a Annual rate plus extras 0 Annuel rate plus stock dividend Liquidating dividend Declared or paid preceding 12 months: annual rale, increased on Last declaration Dtvideno or earnings Canadian money 1 Declared or paid alter stock dividend 01 split Paid this year dividend omitted deterred or no action taken at last dividend meeting annual rate reduced on lasl declaration initial dividend Derived or paid in preceding 12 months plus stock dividend, Paid stock in preceding 12 months, estimated cash value on ex -dividend or ex distribution date, fcx dividend, Ex-dividend and Bales in full not hundreds Sales full, not in hundreds, in bankruptcy or receivership Mutual kinds Capital gain distribution the previous clev The previous day's quote Fee charged tor marketing sod dislrrtmnon cosrs" The tuno charges a tee to redeem 1c? cash. Braces) 0 BrcOll 0 BMrfsrSrcnO BurltfSF BurlRK II CKXticn 0 CHOI 0 CKSEng II CVS Co 1 II CaoMnNY Cetera II Slock Lest Chj Alcoa 2769 Altna 6726 .32 AmExp 54 76 .03 AirantGpB 5595 -34 Boeing (313 .35 Ctterpillr 100.57 Cltigm 47.44 .12 CocaCI 43 43 Disney 2669 DuPonl 4660 Eiionktbl 59(7 16 GenElec 36.72 GnHotr 34 (2 HewtettP 24.50 AMI 0 269 -02 Aumttl 0 3582 AutoOn II 4190 -27 AutoZcm 8 93 22 -121 vera II 672 28 AreryO II 5398 54 Avon 3581 -80 BEASyt 0 8(3 15 BJS.C1 II 5251 .37 BMC Sit 18.43 43 BP PLC 83-51 -27.

Bakrfkl II 5091 31' Br.ot4.rn I II 4707 BkNY II 2958 29 BearlrrgPlf 7.48 08 BectDct ft 5215 55 BedBattl 0 4437 BellSouth II 2693 05 BeraGokl A 2.33 -3 Berne 27 35 Beefier 8 68.52 27 Booenntc 0 3489 -35 BclArfKn 24 25 1 OS Burnt 0 3492 -63 6MC II 37 55 Bloat 56.95 17 BteXMt II 843 -38 Boemj 8313 35 BoetonSd 2829 BrKySq 25 (3 08 167 11 58 41 .16 1412 -M 12(1 K(9 31 4547 3987 12 9 53 04 2000 1.03 1402 09 2335 102 (35 61 106 02 .02 3690 -28 110 4132 -31 11.80 3315 20 87 (7.00 4045 .83 506 -22 411 .04 4960 73 54 06 1.19 15 89 23 2609 468 67 1517 53 4537 .15 2501 4660 -10 2S33 21 Eire II 1375 84 Ftrmla 0 46 HcKtterr 177! 17 HrnbCft II (429 Ikria 3831 40 Ikvmttl II Jla) CO PhefcO 8 HIS -30 SAP AG 4342 111 eBeys 0 36 39 -3 GATX 3470 13 NudtUys 0 1148 .04 XnonrCzc 0 791 18 storm II 5(5 NeasCpAa 8 K89 08 PrnrCos 8 11(8 -B SBCCoai 8 2378 -0J EMCCp 1442 .04 Gap 20(1 .04 lACkaerac 0 2507 -21 KoNs SSOt 38 HcOnkH 2902 -82 NewltcOn 8 1778 .01 Pol 8 1485 .51 Seteasy 8 23 81 -86 EOGReet 8 56(5 36 Gansy 8 151 ICOS 0 2191 .25 hocer 8 1943 -82 McKesaoa 8 4358 -20 KMC 0 S27 Pewnm 0 1048 16 SUudet 8 4071 06 EMWtrt A 29 -m GeneLTc 0 .11 HGPiffTr 8 70! Koecks 0 (22 3t actsc-A 0 09 Ne8 8 8)38 J4 Preecetf 0 (6 -81 StPirire 8 387S EchoSIsi 0 2966 GenenUl 8 8373 -85 VII Cf 0 2(2 -21 LSI Log 8 79! .0 tkAlee 8 2721 17 NookCarg 8 6187 73 Priae 8 491! .29 SanOak 0 2526 .19 ElPesoCa 8 1112 -85 GenElec 8 3572 -43 fSnJepsn A 1031 LarrCorp 8 VV -122 McOitjA 0 415 MoWCp 8 t74S 17 PrecrGsai 54 44 .11 Serrfwa 0 5.S8 S5 EBn 8 (93 GenUiH 8 51.07 ..04 rSMtsMOOi A 8461 15 Lermf 9692 .123 lAedMn 0 2713 .38 nVytftSo 8 3223 PrMDeg 0 2032 .34 Senile 8 1946 -32 ElectArtl 0 581 Gnak 8 3482 -109 ISMIEtts A (350 laml 8 (298 ttrtraHSh 8 5493 NoneWat 8 2(5 -87 PraeirMi 8 17 78 -04 Sena 0 113 10 EDS 8 1978 81 Genryini 0 6100 IT 8 (2.37 LexeO 0 117 .05 eWtrr 8 SI (4 eWrtecl 8 2830 Pniderel 8 (5(1 .52 SxnerePI 8 201 10 tmvB 8 65.27 .16 GePedl 8 32(5 knekm 0 3270 -S7 LeisrIM 0 544 Ben 8 3190 1 thmAIrl 0 522 PixyjrEojy 8 2333 .08 Set 8 7648 .1.09 EnCenei 8 4125 .108 GKeedStil 0 4262 -79 krvacMg 8 2092 -79 IftvbttiA 0 4771 .65 ltintt 0 3848 .17 Nona 0 (21 04 Pueena 8 6387 -OS Sdaa 8 1172 .15 ENSC0 8 36(3 Gillette 8 5210 trnoiilasl 0 1500 -156 Ler.UA 8 1027 eternktya 8 5521 35 ftxka 0 2614 .04 OkHac 0 3130 Sesoetel 8 1943 EncenTI 0 3319 GMalSFe 8 40(7 IMegCirc 0 2145 LWyEa 8 5832 .29 UHftenx 0 K39 -121 kkicars 8 4998 OAMcorel 0 3491 -21 SeertHkkjl 0 15296 Etekxl 8 SO 30 .135 GoWSIrj A 307 M9O11 0 11.25 Limned 8 2161 11 MetLr 8 4490 NvM 0 2755 03 OuemiSw 8 908 .11 SemTr A 1474 .24 Ixmm 8 5967 16 rjrjMnwiS 8 10247 ..17 Mel 0 27.11 UneerTch 0 37.74 .28 McronT 8 1060 OkSCli 8 1(79 .55 OueaSrr, 0 13.54 -21 SvceOp 8 778 .20 Eyeledl 0 1344 .45 Goodyeir 8 1479 kitrNAP A .49 lit Microsoa 0 25.07 OcoPet 8 78(6 .34 OaettCm 8 1(4 SnavJl 0 3991 -26 feircMdS 8 1591 Gooolen 0 28930 .146 IBM 8 7723 .82 1 LnjOeye 0 .83 MIPhar 0 916 CMSvHT A 10250 131 RFktcO 0 522 StawGe 8 211 ..10 FemC 8 2540 48 1 GnyWceT A 7.44 .29 mttteme 8 3021 13 laPec 8 2540 -(4 sMepeetl 0 135 OmeoHII 8 1305 .07 RP8 8 1(53 SxWISyi 0 868 FarmMlf 8 (0.27 Gtechl 8 2862 kitPap 8 3363 loaetCos 8 58(2 Monsnto 8 17 84 134 Orrocon 8 79(1 O8 Sernr 0 (6 82 Sxm'el 0 21.7! -48 feCor 8 1428 10 ftJKXml 8 (815 -27 MtSpda 0 5698 .10. Lucent 8 308 kkiSan 8 90.52 -45 OmniVnn 0 M63 05 Fwmeon 8 39(9 Srtill 8 (1 .01 FrTthTtHTd 0 4224 .19 HCAtac 8 5840 .24 WmllniU 0 701 Lvondea 8 2544 07 Koaic 8 1515 .60 OpnwvSy 0 1770 fiedHst 0 1289 .11 SiruS 0 592 fmm 0 111 .03 HemMn 8 4740 .124 eflmjut-e 8 1311 ..01 MBNA 8 2122 Motorola 8 1669 .58 Crack) 0 12S3 .08 Beebol 8 (343 .117 StimSol 0 768 .08 netfMa 8 3990 HarM) 8 5158 .190 katCps A 21 72 ..83 KCincn 0 2558 03 etovieGal 0 27M 05 OecaM 0 271 OS PeoaCnt 8 MSB Solemn 8 414 .05 Fkffln 0 1371 .30 HsrrshE 8 7258 JOS Dm 0 1(0 KGIPK 0 2016 -56 aManUb 8 1915 -29 PMC Sre 0 9H DelanEn 8 1267 -02 Somas 0 492 -06 aYi 0 78 -02 HeeM 8 2053 01 JPMwjCH 8 3628 .22 MacroCtl 0 37 -86 HCSCfe 8 3672 potnOne 0 3022 .124 PacM4o 0 7835 427 SouavCl 8 3455 .28 Foolocla 8 S3S .80 HB.U01 8 860 JaM 8 J142 2)8 etaoHPI 0 2.52 -36 Nabort A 99(2 .86 PaouTIa 0 2810 01 Pweyn 8 P14 SwAel 8 143S FordM 8 1068 49 Herihey 8 (359 -100 JadrHeny 0 1(07 04 Merethon 8 S40S .120 HaedlOOTr 3711 Psvcrei 0 3117 B-rwtiUe 8 8172 .62 SprmfOB 8 2497 FredMac 8 6t -72 Heatett? 8 2450 MnJn 8 8(00 -S3 MartnM 8 2791 .21 NCMVerco 8 4871 -O PreiNGais 0 3420 111 8 456 SPOP A 121S9 05 FMCG 8 3692 IMon 8 2398 JnprlM 0 2706 MSMrt 8 3045 S7 torse 8 2156 31 PeeeiCo 8 (52! -65 Route 8 2490 11 SPEnei A 4518 FrorHOsi 8 2845 .94 Homer 8 9979 .02 KB Heme I 8 7379 -S3 ManetTta 0 3815 -30 Nnejtsr 8 .23 Pereanna 0 1(9 ftortvUW 8 4(61 .04 "JV A 2363 ftonrsne 8 3963 .261 HornrMntl i J771 KLAInc 0 46(5 .30 Msttal 8 1(54 07 HeMAa Op82 -17 PettMalt 0 869 -54 dean 8 2177 .11 fu A 3125 .28 heC 0 1028 .24 ItoapPT 8 4175 .05 llaycora 8 3324 -44 Samoa 0 111 MaCanlra 8 NI2) -ISO Ptsal 8 2879 .16 RylCtrt 8 47S9 16 Amt 0 2195 16 3643 192 1544 4(13 55 68 1350 192 1191 29 20 3241 341 3130 (050 551 33 58 100 57 1600 3952 21.85 126 (900 122 2090 2301 58 27 3400 XX 2J1 1672 1(80 4.01 Cnvrgys Conwq ..77 CntwdFn .36 CfwJSyt 22 CranCstit CypSmn 11 Cytyc 12 DHfiMi .12 DJIADam ..13 OPHortni ..04 DROGOlD 2D 1 DwfC DBriHd ..13 Dwtton 1.63 Dttmtcti ..50 Deem .1.61 Deflhc Ddpttl ..02 MtaAIr ..55 DmnEl 06 DwOffl .24 DirecTV .19 0iery -J1 DoteonCsi -Its OorelFln OO DoaOw rjrnwklAs 07 DuPont fj 9i I CempSp CerdnlHkh Camiirll CeMka CeterpKr Cetuitypi Cekjenes Cendant Centee CMPont CtKErej Crecoes 0 0 0 0 II II 0 0 0 0 II 0 ArnxorT Amytal AnarJrt Anreusr Amly Apache ApogeeE AaoleCa ArAHMI AMCC Aoua ArdtOan Anvs CtiurOets CensCa Cnl) Can both and Ex dividend. I.