The Missoulian from Missoula, Montana • 8

A8 Missoutian, Friday, February 27, 2004 MARKETS Dow: 500: 1f144.91 1.24 NYSE Index: 6,677.66 7.39 Nasdaq: 2,032.57 9.59 HAM EX: 1,245.14 5.02i3Q-Yr 4.91 1 4-04 5-Yr 2.99 NEW YORK STOCK EXCHANGE PI Sym Uil Chg PP 3475 07 PPD 23 59 42 jWyMA JWP10O SJI 4157 16 SO 3005 26 SUQ 1941 27 hi4w 27 ATUOS 18 HS 1695 HUM 21.39 PrenlPr 30 PrepaklLg 10 Pritfclllir Pnnfnd 15 ProclG 26 ProgrssEn 14 Providian 10 Prudent 47 PSEG 16 PurwtEngy la NAV 47 56 06 NET 17 35 24 HYB 221 .01 NYB 33 75 23 NYT 4596 N9VL 2541 09 NEM 4349 36 NR 505 .15 NWS 3740 27 NWSA32 75 31 14 11 Fkjotfl FLfl FoolLockr 22 FoiriM 51 FotdCpIS ForosiLao 36 ForeslOl 13 Fox Enl 21 Franflw 25 FreoMac 6 FMCG 43 Fremonl 6 FwilBR 18 4026 .02 FL 26 70 ..01 1386 FdS 5255 FfiX 74 54 ..75 FST 2586 62 FiiX 2917 72 BEN 5601 .21 FRE 6234 35 FCX 416 .91 FMT 2213 .123 FBN 26.74 a URI 1740 1 02 USB 28 40 .26 35 82 til! UTX 69 86 -2 42 LM 61 98 1 10 UVN 3501 4j UCL 37 84 04 UNA 21 12 .36 UNM 1484 OS US Bancrp 14 USSIeol Uldlocli 10 UtrHlv3l2l Unnrsion 84 Unccal IS Unovl UnumPrw 74 DTP 16 27 PCX 44.44 DHR 9103 -it Ml 2340 .126 DV 29 37 05 DF 36 34 .124 DE 650 .77 DIM 1080 DPH 1008 27 DAL US .04 SLX 36 99 .01 DT 19 78 39 DP 4650 .22 2674 .03 2505 46 OBD Si 98 -18 CCL 44 90 CG 2662 CRS 3220 CAT 77 95 CRA 1466 CLS 17 61 ESI 37 26 -124 IUA 3121 .42 SlarwdHI 26 StateSlf 25 slaUinCu 52 SlilwtiM SlurriiR 30 Nl 2127 NE 40 45 NOK 22 08 Navntar 66 NetwkAsc 60 NenrAm NYCmlyi20 NY Times 23 NmwltRub NewrnIM 38 Npkfls NewsCorp31 NewsCpA NiSokm 61 New 15 NikeB 24 NncleCorp 32 NokiaCp Nwdslr 22 NwllkSo 16 NonelNw 40 MEurO 13 NoFfkBc 16 NoeslUI 13 NoBordr 15 NorlrpG 22 NSING 18 Ngvarlis NSTAfl 15 Nocor 76 NvlMO jwn -29 04 ttinGarfl 22 NSC 2170 IS 35 11 SonnseSenU Nl lit 8BT 3682 BhP 1910 4TCo IJ iPHjjj I AFT TOT IMCGk) IMSHItti 10 ITT Ed 30 Idacorp 26 IkonOflSol 17 ITW24 ITW ST 8 ln1nwon IngerRd 18 InormM 19 InpulOul IBM22 IBM nlGames 28 nlPap 71 mfled 57 nlerpuUlc nisiBak 93 nlenan 29 kivlecri 16 koiMlii 53 64 jntld 15 28 50 .16 I I8 60 45 Sucvatu 15 ISO 1750 14 US 4255 17 BJ 23 38 03 USve 32 irt'ttno 1 VFCp 13 VaSroEn 12 Valmonl 20 Vatspar 23 Varco 30 Veriren 16 VentDGC VenzonCm23 ViacomB 26 ViadCp 10 Visttay Vtstoon KISX40 EYE Vodatone VomrM 23 VFC 4502 VIO 59 02 J127 VMI 2170 .45 VAL 49 80 25 VRC 2020 25 WC 24 49 16 VTS 1635 2.10 VZ 3834 32 VWB39I0 20 VVI 24 60 .35 VSH 2243 4.14 VC 1014 16 50 t20 VOD 2560 30 VW 5688 -1 57 toWNI It CHK 12 55 ..30 Symoir synovia 19 Sysco 30 NRT 2441 02 NFB 41 75 -43 NU 1911 .19 NBP 39 90 06 HOC 101 44 NWN 31 75 .23 NVS 44 00 NST 50 23 09 NUE 62 33 .53 NlO 1639 .02 ACS 4639 -30 07 A 34 2Q 25 MiS 1 APO (tOO -40 I AAI 12 30 04 AlK 2f5 .40 VX 8811 ..27 BP PLC II Blfip SI 2712 .15 urn. is jo toe ip i CHI 37 33 34 Li 64 14 19 ONE 53 02 39 JaWI Baltorp 16 OuaniaSvc QlrnDSS Queslar 16 Qoiksilvis 10 QxeslCm 4 Rjfleyn Radian 11 RadeSI 10 FUamF 20 Rayovac Raymeon 34 Reebok 16 RwionsFn 13 Regis Co 21 Rctanlfll Rertm RiteAid RockttlAul 10 Rogers 36 RotoRooter Rowan RylCaiP 31 RoytDul 13 RoylGpg Royce RubyTues 21 Ryiand 9 ITN 12 20 t.SO ITG 14 52 07 PWR 8 58 03 OSS 3 94 05 STB 3581 21 19 58 25 5 4 39 .17 RJR 61 28 23 RON 44 10 -17 RSH 3414 -13 BJF 3813 -01 ROV 25 70 .55 RTN 30 17 RBK 39 53 09 RF 36 43 01 RGS 43 29 04 PRI 726 01 REV 322 06 RAD 550 ..11 ROK 30 80 32 ROG 5147 .97 RRR 56 01 100 ROC 23 79 28 RCL 44 39 124 RD 4928 48 RYG 10 39 -264 RVT 1810 15 Rl 3148 -03 RYL 63 96 3.96 I lamune ir IrtAm II i AES 24 66 i At 47 00 ALA 16 BA (2 00 .29 BX 3310 .30 ABX 2C32 -04 JkNV 22 UnctG 55 28 94 GAB 891 02 GCI 8667 .48 I 2108 03 STW 521 12 UNA 103 10 702 BGC 714 GD 9195 Gt 3267 GGP 3100 .10 GIS 4585 GM 4778 GBM 25 50 GPM 3065 GPC 34 50 12 GP 3176 ti 3823 21 GLG 15 30 37 GSK 4272 36 GSF 29 53 18 GR 1230 .01 GG 1317 GDW1I2I8 .33 GS 10629 .47 Ofi 2899 GT 799 GRA 262 23 GGG 4254 34 GTI 1281 40 GBP 14 92 .08 GAP 7.77 .30 GXP 34 05 GPT 4330 TV' 4390 1 02 GTK 5662 1 23 GOT 6847 33 BE 1030 06 tost 10 JearirigPI leazrHm I leclDck 23 lellSouul 13 BZH 10411 4 06 I AA 3717 36 AVE 1291 -07 AT! 12 36 24 AGN 6624 01 ALE 3216 tie i LNT 25 56 01 AW 1261 -13 ALL 45 74 .22 ET 14 22 .23 EMC 14 23 .43 EOG 44 01 31 EMN 4305 EK 28 62 -34 bUA 4654 -21 BIS 27 78 04 BMS 50 90 -29 1355 tt5 JPM 4056 .21 2807 07 JEC 44 52 102 JNS 16 93 .26 JES 6 40 .12 JO? 10 35 .11 JAH 35 55 188 JEF 37 00 23 JHF 4171 37 JNJ 53 97 XI M04 69 JNY 37.30 .63 Bemis BprkHA A2SP.K)AS4700 Ofl -VMj ET)I 59 79 CL 27 15 14 BHT 2134 .26 til 5154 74 AlS 279 1 5717 .44 tlx 2310 AGE 3813 51 16 IEV 763 11 LI 14 39 03 MITBk II MBNA 15 MCUs 15 MEMC 18 MGMMr 28 mm02pk; MPS Grp MagnHunl 29 Mandalay 25 Manol 27 Manjiil Marattwfl MarmlA 22 MarslrM 17 MSlewl MarvelErt 44 Masco 17 MasseyEn Mallei 16 MavTObg 37 Maitix 26 MayDS 25 Maylag 22 McDrA 25 McGrH 22 McKesson 13 MeadWvco MedcoHII n21 Medtrnc 31 MellonFnc 20 19 Merck 16 MendGH 36 Mends 70 MenStHsp Memllyn 15 MelLJe 12 MetnsCoe MexEql MeiFj MicionT MKlwGm MiifenChm Millpore 25 Maisnto 37 MoMys 27 MooreWal 24 MorgSlan 18 Motorola 48 MuniMlg 15 Mylans 19 MTB 96 00 .1 80 KflB 27 20 MDU 2338 WFR 957 t31 MGG 44 31 tl46 POM 2008 13 MPS 9.80 t1 MHR 9.13 .28 MSG 51.50 2 MAN 43 75 1 16 MFC 35 41 21 MRO 3444 t.32 MAR 44 74 MMC 47 99 MSO 1310 MVL 32 76 1.57 MAS 27 95 32 MEE 19 72 .27 MAT 1894 .04 MVK 2014 .39 MXO 1047 .49 MAY 3476 32 MYG 28 30 1 76 MCO 28 30 .36 MHP 771020 MCK 2788 21 MWV 2933 MHS 3222 MDT 47.05 MEL 32 19 MW 2604 .04 MRK 47 64 MDG 1316 TMR 561 t07 MHX 596 15 MER 81 21 21 MET 3481 06 MXT 5.70 MXE 12.10 .05 MXF 1953 .05 MU 1518 MWY 4 97 MCH 13.13 21 MIL 51 86 1 09 MQN 32 51 MCO 6527 05 MWI 1926 .13 MWD 6052 09 MOT 1809 .59 MMA 25 96 MYL 23.13 IVF 2047 .1 09 BDK 5165 BKH 30 40 ABK 76 50 27 1 AEE 46 65 31 AMX 35 50 22 XL 37 71 33 88 27 AXP 53 39 AFP. 1746 -1) TCW CVT TECO TJX'8 TJX TVAzlec 13 TXUfoip 17 Tawbenn Taioel 22 Teekay 13 TeiNorl TetetEsp TelMeiT TeispCel TmpGlD TenelHI Teppco 26 Teradyn Terei Tesoro 34 TeGen 12 Texinsl 46 Teilron 29 ThermoB 23 3MCoi 26 TOwlr 24 Trltany 29 TmeWam 31 TrlanCp 55 WIBrM 13 Too Ire 30 ToyRU 15 TmsRty Transocn Travel A II Travel TnarcAs 21 Tnijjrve 19 TnlwPCS Tycolnll Tyson 16 5 06 03 TE 14 84 00 23 57 21 TZA 6 77 15 TXU 27 64 02 TSM 10 49 -09 TfiT 43 20 29 TK 6300 TNE 14 46 -01 TEF 48 57 TMX 3414-05 TCP 747 CPM 6 87 04 THC 1216 -16 TP? 3918 15 TER 24 62- 32 TEX 34 57 .13 TSO 1793 .49 TGN 3665 30 TXN 3125 .59 TXT 54 58 TMO 27 70 35 MMM 76 18 -39 TDK 32 99 27 TIF 42 65 3 17 TWX 1747 06 TTN 2106 .15 TOL 43 36 147 TOO 1925 TOY 1566 .73 TCI I4 86 RIG 2944 26 TAPrAM -03 TAPS 1807 TRY 1094 -01 TRB 50 39 -28 TPC 615 08 TYC 2640 .26 TSN 15.90 .45 7 79 -08 ETrad 27 Pfles 12 EastChm EKcoak 31 talons 23 Ecolatis 26 E50nlr 13 Edwards 24 ElPascCp Elan ELN EDS EDS EmrsnEI 24 EmpOsI 17 Errwlex 43 EnCanag Enersis ErPro 12 ENSCO 41 Enlerasys Entergy 15 Equilii 22 EqOUPT 19 EgtyRsd 19 Equusil Elhyl9 EV Eieloo 24 bm 13 WGt 26 56 .15 WPS 4725 WB 48 09 WMT 5940 WAG 3550 WM 44 79 WMI 28 74 WAT 36 28 26 API 4620 WMO 13 00 03 WFT 44 95 t07 WTW 37 34 t58 WRI 49 43 WMK 32 46 WLM 606 .07 WLP 107 72 .82 WFC 57 25 02 WEN 4066 60 WR 1851 WOC 11 55 .45 WBK 65 10 67 WY 65 07 .02 WHfl 7266 2.50 WLl 2100 WMB 9 38 .17 WSM 31 37 .07 WSH 38 26 .36 WIN 620 29 WEC 32 10 .10 VtZR 7 87 02 WLV 784 .04 WW 55 99 .20 WYE 40.60 WGLHokJ 14 WPS Res 17 Wachovia 16 WatMarl 29 Walgm 30 11 WsleMInc 27 Waters 27 WasnPli 25 Waus-M 42 Weatnllnl 40 WtWaldl 29 Wemflll 25 WeisMk 16 Wellmn WellptHH 18 WellsFrgo 16 Wendvs 20 WestarEn Vil.jii 15 Westpac Weyerti 52 Wndpl 12 WlitHngPn WmsCos WmsSon 26 W'lisGp WmDii 26 WiscEn 15 WMiOrl Wctvlub Wngtey 28 Wyetrr 26 CME 9145 385 ChS 4304 .23 CHN 33 65 55 YD 21 22 ..03 CPS 37 50 02 CB 70 80 .18 CBB 5 33 ..15 CINpA82 80 80 CC 1105 OS CDL 18 80 59 50 00 .16 CM 12 76 CLE 2015 .38 CCU 43 51 ..07 CLX 89 -04 COH 39 00 20 KO 4983 .18 CCE 23 78 33 CDE 7 02 .14 CL 55 47 t.47 CBH 58 26 24 CYH 28 00 65 CA 26 42 ..01 CSC 40 60 CAG 26 83 05 CE 1492 .10 COP 68 85 .07 CNO 2145 .02 CNX 24 59 66 ED. 4163 4.12 STZ 3218 .146 CEG 39 65 CAL 14 86 CVG 15 65 01 CAM 43 90 80 CT8 19 77 GLW 12 64 07 CGA 8 00 ..16 CFC 8807 COX 32 66 CR 3193 CEI 1788 ..11 CCI 1185 .15 CCK 9 20 .13 CMI 5010 .60 CY 21.73 .22 HPB 53 97 BBT 1645 .20 S.U 636 .07 AMH 26 IS 1 14 Alii 74 42 02 BA 42 44 -1 38 .0 SlA 1415 EP 7.31 ..32 13 75 4,93 10 15 EMR 6261 EDEj 22 72 ELX 22 90 25 tCA 42 66 62 ENI 717 .04 NPO 20 00 .01 ESV 29 42 47 ETS 4 43 05 ETfi 58 39 .79 FX 2607 EQP 28.53 EQB 29.72 t.22 EQS 8.01 56 27 EXC 66 50 .40 XOM 42.31 BeslBuy 31 Beveihi BdLcM 21 BibvijI iactrj 14 Ih BcckttR 16 Bkcwstr 13 BiueCnp Br 50 BciseC BbiScis 73 BoykmL BtadPrim 22 Bunker 21 Bunts 46 BrMvSg II BrWn Briiswck 26 Buckeye 40 Bunnell 9 BuriNSF IS BnRsc 10 33 JO -10 B5X 40 65 ASP 13 32 13 BUY 9.20 KB Home i KTCorp KCSouttl 26 Mem 20 KemelCp KenMc 24 KeyEno Keycorp 15 Kiwi 19 KinelicCn KingPhrm 45 Kinross KnrtlR 21 KoHs 26 KoreaEIC Korea Kialll? KFT KrspKrm 5t Kroger 14 KBH 70 45 211 KTC 1901 .06 KSU 1390 -10 3910 -01 KEM 14 41 21 KMG 51 47 56 KEG 13 50 41 KEY 32 69 40 KMB 64 79 ..20 KCI 39 99 26 KG 19 49 .36 KGC 6 75 Kfll 74 86 29 KSS 50 50 94 KEP 10 35 18 KF 2032 .05 3326 12 KKD 38 02 .66 KR 19.45 .32 BOY 24 41 .60 EAT 37 20 SCO 2650 37 BMY 28 23 BW 21 10 ..10 BC 38 24 30 8PL 4210 PGSECp 28 PMlgrp II FNC16 PNC PNMRes 13 PPG20 PPG PPL Corp 12 ParkOH ParkHan 32 Patkias 20 PayiSMes66 Pengnng Penney 27 PeopEn 15 PepBgy 87 PepsiBoB 19 PepsiCo 25 PerkEkn 51 Peliotrrs PetrtxsA PetRes Plrzer 60 PttmRes 20 PhelpO 84 PMpsa Pierl 17 PinWsl 15 PioNtrl 0 PlnyBw 20 PlacerO 44 PlumCrk 30 Polars 17 PokjRL 20 PovOne Polash Prarrairs 21 PiecCasI 25 BSP 1401 CSP 13 26 02 AMT 1100 fIS ACF 1877 27 APU 28 46 -02 ABC 57 78 57 APH 6C01 .01 ASQ 25 02 .02 APC 50 38 .50 ADI 505? .33 AU 42 20 31 BUD 5317 -33 ANN 45 70 36 NLV 20 35 04 ATH 65 37 .1 00 Scots ScotiP POG 50 25 70 P5S 1236 -42 PGH 1415 .09 XP 3100 .124 PGL 43 60 08 PBY 2268 .,47 PBG 27 97 25 PEP 5174 PKI 2109 PBR 30 86 -23 PBP.A27 83 PEO 23 90 .03 PFE 3713 PflX 60 91 51 PO. 8519 .95 PHG 30.77 .16 PIR 23 25 t.26 PNW 3841 34 PXD 3160 .55 P8I 4110 PDG 16 99 .56 PCL 3080 Pll 84 60 1 06 RL 33 55 205 Pffl.

5.40 POT 81 52 PX 3686 .02 PCP 45.20 t.07 1 11 11 BO 3840 ..55 BNI 3178 02 BR 57 96 ..67 HOH 1988 .19 HCA 42 64 05 HRP 11.06 .06 HAL 3173 .59 HAN 41 25 HDI 53 23 HAR 76 90 .79 HMY 1503 HET 51 83 .55 HRS 4767 .98 HIG 6581 .71 HSF 767 .01 HAS 21 57 HE 5220 .25 HCN 37 44 .34 HMA 22.87 .35 HNT 27 55 HL 7 70 19 HNZ 3605 .47 HPC 1169 .11 HSY 83 06 HPO 23 22 .47 HIW 25 95 HB 6605 HLT 16.01 .31 HLR 17.30 HSQHI HCAIne 16 HRPT Pro 22 HalliMn Hanson HarleyD 21 Harmans 41 HflrmonyG HarratiE 20 Harris 39 HartldFn Harildlnco HasOio 25 HawEJ 17 HIICrREIT 23 HIMgl 19 HealMel 18 HdaM Heinz 19 Hercules 29 Hersliev 24 BeMP 26 HtidP 55 HiSendd 22 Hilton 37 Hollinger Angld Anneusr 21 AnnTaylr 25 Annaly 10 Antnem 16 AiyiCixp 13 Ataces 12 ApuijeniT Acuto 21 ApJflindl 16 Aquila Aramark 17 ArchDan 19 AchsinSml3 FPLGp 13 Fairlsaac 25 FairchldS FamBr 26 FanmMae 12 FedEiCp 32 FedSjonl 24 FedrCS t4 FiFns 7 FslAmCp 6 FrrslDali 22 FifstEngy 27 FisllrSci 41 FMBosI 18 FPL 6524 FIC 59.08 .86 FCS 25.45 1.22 FDO 37 91 .20 FNM 7515 FDX 68 78 22 FSS 1864 06 FD 5182 FNF 38 90 80 FAF 3056 .09 FOC 40 95 .16 FE 3B 05 .10 FSH 5361 FBF 45.09 4.21 SempraEn 11 SenHous 23 Sensnl 11 SvceCp 46 ShawGp Sherwm 16 SdccKo II SourQard 32 Sie'iPac SilcnGph SimonProp39 SizelerP Sn.lr.mlt 45 CHEngy 17 CIGNA 12 CITGo IS CMS 'no CP157 CPY CSX27 CSX CVSCp 18 CaOtaiNYlO Cadence Caesars 83 28 CHO 48 34 ..04 CI 54 98 69 CIT 39 39 41 CMS 907 ..05 2182 07 30 74 27 MS 36 84 CVC 25 23 ..71 CDN 1510 .04 CZR 12 45 t.55 ELY 18.88 ..31 L-3Com 20 LSI Log jOunla jBrnch iapFrog 22 iarCorJ 11 25 ihmBr 14 10 vnark 24 LU. 5414 .21 LSI 10 29 LQI 7.73 .13 LAB 1031 .21 IDF 13 60 02 LF 26 35 09 LEA 61 38 62 LEE 45 10 .28 LEH 86 48 .17 LEN 47 76 1.59 UK 81.18 .14 UGls 14 UGI 3259 .08 viUSG 6 USG 1710 USTIrx 13 UST 37 90 01 UmSrcEn 7 UNS 24 20 03 UUniao UBB 2261 11 UritoNV 25 UN 72 53 87 UmonPac II UNP 6365 Unisys 18 UlS 1429 UOslnse II UDI 3039 UDornR 90 UDR 18.83 .06 APA 40 66 67 AOT 2612 .04 ABI 22 75 ..43 AIT 20 88 27 ILA 3 96 04 RMK 27.20 21 ADM 1718 .14 ASN 27.90 NCRCp 73 NamTais 25 NallCily II NalW NalCkM 33 NIPresI 17 NiSemi NalHP 25 NCR 44 35 .35 NTE 27 15 NCC 3515 .07 NGG 3991 NOI 2987 39 NPK 3869 1.00 NSM 3970 1.07 NHP 20.92 .07 DNPSeW ONP 10 88 .03 DPL15 DPL 19.77 .24 DHHortnstO DHI 30.95 .49 DSTSys 16 OST 43.78 .78 Cap 28 XL 75.74 49 OEgyslO XTO 2961 54 SErm 12 XEL 17 43 03 oi 39 XRX 14 15 05 'f Soc YPF 3834 (kin YRK 37 22 23 imBrdS 18 YUM 37 04 99 nix ZlF 3 99 letg ZF 5.07 reigTI ZTR 5.17 -I AMEX I- PE Sym Ut Chg Avt AVR 23 BwaGokl BGO 3.15 CdnSEng SNG 3.43 16 DM Dram DIA W94 -25 CevnE 0DVN 56 00 80 IVmat rm Jf. -02 NASDAQ STOCK EXCHANGE PE Sym Last Chg MilyEnl 18 MITY 19 00 25 Mondavi 34 MOND 38.00 59 Peoptad 87 PSFT 21 78 PtrogslE 41 POUE 3 29 35 PelsMart 37 PETM 26 71 1,62 Ptxar3l PIXR 66,47 PlugPowr dd PLUG 7 29 ProfDsg dd PDLI 24.94 75 OR GTCBto Gemstar Genaera Genzymfl GkUSci GlacrBc GUcCTpl GoAmeri GoklBnc GreyGIDI Gymoree Tnpos 30 TRPS 5.61 .21 TnOuinl dd TQNT 8.21 39 TrslNY I9TRST 13.52 USFCotp 23 USFC 3484 60 UTStrcra 20UTSI 32 50 .46 Umpqua 17 UMPQ 20 64 .14 UtdGwCm 2UCOMA8.70 11 UlahMod 17 UTMD 24 95 57 ValVisA ddWTV 16 94 .04 dd GTCB 3.48 11 dd GMST 7.20 .01 ddGENR 4.61 31 GENZ 53.28 .05 dd GILD 54.59 16GBCI 32 49 GBCIP 27.40 dd GOAM .46 01 21 GLDB 1620 43 GREY 662 00 200 18 GYMB 14.85 AtniL ddATRX 26 98 08 Avarw ddAVNX 522 .22 I BEASys 49BEAS 13 82 11 BalaidP BLDP 1066 08 Bedbam 35 BBBY 41 14 24 Booenldc 60BIIB 55 65 69 Bemet 32 BWET 39 20 Bomtra BIOM 168 Brdcom ddBRCM 40 67 .05 BrcoeCm dd BRCO- 6.58 22 BiisnOoj 83 BOBJ 30.70 JiJSn 21 JJSF 46 86 78 JDSUniptt ddJDSU 4.88 13 JnprNIW ctJNPR 25.94 69 KLATnc 78 KLAC 54.06 10 I LTXdd LTXX 1565 4.24 Level3 ddLVLT 4.33 LeiarMd 30 LEXR 14.27 .46 UnearTch 49UTC 40.95 GwStro 30 6SS 562 13 20 Grevttol GW 4.28 eBays CC EBAY 6853 1,33 ECltel ddECIL 6,72 10 EGLInc 32EAGL 15,77 .23 ErmUnk dd ELNK 9.05 EchoStar DISH 37 00 32 EteclAnss 29 ERTS 4682 24 eMrgeim ddEMRG 2.16 05 EngyWst EWST 6.40 Enfrekld dd ENMO 4.07 68 EnvoyCm ECGI .92 .04 EnzooPtlar 14 ENZN 16.37 1.27 EglOil 22 EQTY 3.93 EncsnTI ER1CY 28 97 52 EvnSul ddESCC 4.M ExINem dd EXTR 8.12 .31 NaProBk) NashF NatrSun Netease Netftis NlScreen NelwkAp NexteIC NikuCp NwslAirl Novell Novkjs Nvidia 276 17 2266 .90 12.J9 .69 5116 97 33 60 2 49 3571 41.04 2191 06 25.90 11.45 30 10.90 .28 10.75 3294 11 2265 .15 -0 Harian ddNPRO 9NAFC 34 NATR 43NTES CCNFLX 57 NSCN 58NTAP 19 NXTL 21 NIKU 4NWAC ddNOVL ddNVLS 53NVDA 0 NEC 1.15 FW.I 117 04 IWK 11610 .70 fmaparl iShRsiOOO knpOilg iitrNAP CctxaEI 33COBR 0.10 Cogr 02 CGNX 33 00 30 CogTechs 57 CTSH 47.99 06 Cclerenl dd COHfl 28.12 33 CldwIrCrl 42CWTR 19 92 18 Comcast 21 CMCSA29 95 02 Comcsp 24CMCSK2925 .17 CplNv ddCMNT 9.67 Comers dd CMV7 19.47 61 Concerns ddCPTS 9.42 42 Coneunl dd CNXT 7.39 09 Conmed 26 CNMD 28.92 43 ConuCp dd CRXA 6.06 06 CorvrsCp ddCORV 205 07 Costco 25 COST 38 60 Craylnc 9 CRAY 7,28 CuhslPIl ddCBST 12.93 Cyan dd CYAN 1.31 .03 DF China DFCT .71 .07 decdGenel dd DCGN 13.20 2.60 Oelilnc 33 DELL 33 30 DellNG 17 DGAS 26 00 1.00 Devcon dd DEVC 605 LTcttonCm 1 DCEL 3.88 23 DutwlRo DROOY3.I4 .04 Semrlod dd SMTL 1215 .50 ShulMst 39 SHFL 3889 42.04 SiecelSys dd SEBl 12.99 05 SSTdd SSTI 1244 83 Sma74 SINA 42.77 SinusS ddSIRI 3.00 02 SkywksSol ddSWKS 1133 40 SmufSlne dd SSCC 1890 29 SmrlStnpl SSCCP24 70 SonusNel ddSONS 557 12 Souwal ddSWTX 2 00 16 Spectra ccSPNC 575 80 Staples 29SPLS 2599 03 Starbucks 51 SBUX 37,41 SleelTctl 22STTX 1711 SlrlFnWA 15 STSA 3620 32 SniMcnj ddSUNV 521 04 SupTech dd SCON 4 20 Sycame dd SCMR 4 67 20 Symantec 42 SYMC 4105 135 Synopsyss 33 SNPS 30.12 29 Tellabs dd TLAB 9.61 04 TevaPh 26 TEVA 65.86 1.03 3Com ddCOMS 704 06 TibcoSft ccTIBX 801 01 Trmbla 43 TRMB 33.76 75 Verisign dd VRSN 17.94 Veritas 49 VRTS 31.44 Cogic OuakCly Ouatcom Outdel RCNCp RFMicD Rambus RedHal RschMd RsNi RockAgs 32QLGC 4260 06 13QCBC 4316 17 56 QCOM 63.70 41.62 19 QDEL 12 08 39 I9 0UIX 20 62 ddRCNC .29 cc RFMD 9.25 22 ccflMBS 32 64 ccflHAT 17 55 24 dd RtMM 9660 4.00 CC RIGS 17 01 1.17 34ROAC 6.86 47 8 St NO 45 50 27 IIP 11 .11 7 liTK iin ADC Tel ddADCT ASMLHId ASML ATI Tech 54ATYT Acclaim do AKLM AOooeSy 33 AD6E AkamaiT dd AKAM AiBkl 17 ALEX AiiianSemr dd ALSC AlreraCp 57 ALTR Amazon CC AMZN AEagtoO 28 AEOS AmerCas 14 ASCA AmrTrde 36 AMTD Amoen 38 AMGN Andren cc ANDW AporoG 53 APOL AprJeC 61 AAPL AppiDgtl ddADSX ApldMall AMAT AMCC dd AMCC Anoa dd ARBA Amsdd APRS 995 Asrec dd ASTE AM dd ATML 2 99 18 1871 -24 15 64 46 65 .09 37 71 1.71 15 32 12 33 69 .08 7 97 .15 22 89 .34 43 65 .71 24 60 20 25 32 15 97 25 64 39 66 17 42 .63 75 82 .06 23 04 .23 .39 .03 2171 636 2.96 33 12 26 -1 29 6.82 .11 MCSHJ MCFCorp 67 MEM 202 .12 Main MKM 2715 kbcurviTr nm 37 94 47 243 03 1285 4920 40 5860 445 1S 22.95 45 11.60 23 FAeNet CBRLGrp I7CBRL CMGI dd CMGI CaiMcr dd CAMO CareerEds 41 CECO Cepr 41 CEPH CnadCm ddCHTR ClikPoinl 24CHKP ctindtcm CHINA ChipPac ddCHPC Clwon 35 CHIR CienaCo dd CIEN CC FILE 28.49 33 ddFNSR 2.95 20 dd FLEX 18 40 .63 NevGCas 28 UWN 14.19 29 NAPalo PAL 938 .21 Fmrsar Flextm HelenTr 15HELE 2901 41 HunlSnk 14 HBAN 22.86 I Imdone ddlMCL 42 80 ImunoGn dd IMGN 6.94 07 IndSrvAm 82 IDSA 25.31 5.41 InsilTc 21 INSU 15.86 27 Inlel34 WTC 29.50 Inlelfsync ddSYNC 3.26 InlerActrVe cc IACI 31.12 ItmlCap ddlCGE .36 .01 HHUI126 INTU 44.51 33 MAIR Manntch MarvrjIT Maxim McDaia McDalaA Medlmun MenlGr MerilMedS MeriiCp Mwosorl MilCel MilPhar 27 MAIR 9 58 09 46 MTEX 10 95 .26 MRYL 42 88 52MXtM 5179 ddMCDT 7.74 14 dd MCDTA 7,79 16 34MEDI 24 60 CC MENT 16,80 .15 31 MMSI 20.19 dd MERX 24 77 32 MSFT 26 50 ddMCEL 239 dd MLNM 18.24 47 VcakJd VK1 709 VwplCp dd VWPT 1.44 13 Vitesse ddVTSS 8.17 .02 WasrtGlmn19WGII 3811 16 WslCsIB 17 WCBO 22,01 .78 WmnFrst ddWFHC 1.27 tYjZ XMSal ddXMSA 24 63 66 XiU 66 XLNX 4213 1 06 Yahdo cc YHOO 43.55 ill Rotorac Foundry 42 FDRY 23.77 41,46 OmniVsns 32 0VTI 29.24 30 OnSmcnd dd ONNN 8.37 23 Oracle 28 OPCL 13.28 09 OrctxIBIo ddORCH 2.29 .13 PMCSra dd PMCS 20 54 04 ParmTc dd PMTC 4.71 .13 Paychen 40 PAYX 31.90 rrsnunc 00 SflLU 1.04 Ftrmdia FMDAY 1,02 07 Saleco 18 SAFC 44,55 SanDisk 21 SNDK 25 52 1,41 Sarimna dd SANM 12 63 .16 ScanScd dd SSFT 5 54 Schkxzsky' dd BUNZ 2.37 04 SeCmta 38 SCSS 26.53 77 CI KM I 1.30 IK SMH 4151 ..20 SPY 114,94 .03 0AX 21 .01 VRA 24 WHT 265 .01 640 .24 4931 5 74 06 23 35 33.70 SemiHTr SPDR UsurfAff Wragen WaatRg Osco 44 CSCO CilyE 17 CTBK 35.45 .15 tavGSII 1229 InvGrBI 12.74 03 05 GwthCt 17.29 06 InnovCi 1646 19 RenaisCI 2272 12 Grow 37 28 .39 SmCap 1932 .17 Bear Stearns Fda: SaPStrAp 2337 .10 SSS1rBl 22 55 09 Bernstein Fds: StiiDur 12 83 na TarnlCI 1498 LCGEoP 1799 04 UMB Scout Funds: Wcitd 2135 US Global Investors: GBRs 8 72 09 USChina 6 86 08 WidGkf 1604 22 US 4A Group: SgiGI 26 26 22 BilSlra 15 02 InlDur una Em 9.88 Group I 11.15 DvrsEql 1176 02 Dvrlnll! 14.14 02 DvMdCpl 18.47 14 Eqlndxl 26.21 04 GvBdlp 105 HiYldB! 8.38 na IncBdl 8 06 IntBondl 1096 IncmBI 67B IntlEop 20 57 InlCaO 1971 InvBI 1067 03 NwOpBI 35 55 24 NwValo 16 04 06 ResrchBl 12.7 .03 VislaBI 7.39 07 VoyBI 14.31 .03 Putnam Funds Dvrlncp 10.01 -01 HYAdv 601 na Incmp 6 76 Putnam Funds AABAI 1012 01 AAGr 10 45 02 Georoe 1738 03 MuLong 11.71 MuShrf 15 79 na NJLT 12 42 NYLT 1176 OHLTTE 12 59 PAIT 1186 PrecMtlsr 15 57 03 EBB' i6 SelValor 15 97 07 STAR 17.76 01 STCorp 10 84 na STFed 10 63 STTsry 10 67 SliatEq 19 47 16 TxMBajr 1819 .03 TxMCApr 26 33 09 TxMGIr 25 02 04 T.itin. ariA ne 13.54 14.6 14.47 14.33 CaMu DsMu NYMu I MUTUAL FUNDS HYTFCl 10.86 na Slockp 44 96 na AJValA 1094 04 Income I 243 na Hennessy Funds: Balancer 1122 .02 SMCpGrC p29 S5 23 CorGrav 1929 12 BdDeoAp 808 na USGvCt 673 na HlghMark Funds: DevGtAp 1515 16 FrankTemp MtlAiB: Bond 1109 GvScAp 264 BeacnA 14 79 02 HussmnSrrGr15.95 07 GrOppAp 1697 19 DiscA 21.46 na ICAPFunds: MidfpAp 19.9 10 EuropAp 17.21 Equity 42 26 .11 RsSmCA 25.82 t.t2 QuafdAl 18 32 .03 ICMSmCo 33.7 21 TaxFrAp 11.75 SharesA 21.51 .02 IDEX Funds LordAbberlB: SharesBp 21.11 01 JanGrowo 21.24 14 AltildBp 14 03 04 FrankTemp Mil JanGrowT 2204 15 BdDbBp 809 01 BeacnCt 14 69 02 ING Funds CI DevGIBp 1443 16 DiscCt 2136 GNMA A 688 MioCpVp 19 39 .09 EutopCp 17.21 InlValAp 1592 Lord AbbettC: SnaresC! 21 33 01 ING Funds CI AnildCp 14.01 04 Franktemp Temp InlValBp 1568 BdOcCp 8.09 na CapAcc 1219 PrProlVI 10.62 01 MdCVCp 19.34 09 DvMklAp 15.87 t.07 PrProVII 1033 na lord Abbett FoignAp 1103 PrinPrVI 1036 na AltY 14.01 04 FotSmCo 19.17 INGFundsCIC: Lutheran Bro GIBdAp 10 24 InlValCp 15.65 BroHi 517 na GISCoAp 884 na ING Partners: Fund 19.45 02 GrwIhAp 2158 SBAgGrt 3886 25 Incom 8 89 na IntxEMp 1311 TRPrSEol 46.55 06 Muni 9.24 11.4 2610 02 InvGB 7.63 Japan 1102 02 JpnSm 9.89 LargCap 143 04 LevloStk 20 63 19 LowPr 36 79 19 Magetl 100.51 17 Midtap 22.24 18 MloSec 11,31 NwMktr 13,72 02 NwMill 3139 .27 QTC 33 64 25 Ovrsea 32.37 .04 PcBas 17.6 04 Punln 1895 .02 RealElncr 115 na RealE 25.11 STBF 9.08 na SmCapind 18 63 .20 SmIICpSr 1785 02 SEAsia 1571 02 SlkSk: 21.64 04 Slrallnc 10.5 na JnslStr 02 TxMglntV iNMA 03 04 k.iil 1836 02 EmMkls 26 51 BirmMCGp34 43 20 1254 1832 1583 1253 NYVenA 28 97 05 Davis Funds CIT: NYVenY 29 29 .08 NYVenC 2796 05 Delaware Invest DectlAp 17.54 DelBIA 1604 01 DevonAp 1532 na GrOppAp 20.19 13 Trend 19,76 .24 TxtniAp 11.51 na TxPaAp 8 24 TxUSAp 1169 Delaware Invest DevoiBt 1473 na Delaware Invest OevonCt 14.73 01 Del-Pooled Trust: InllEq 1638 Diversified Funds: CoreBond 12 76 na EqGrwp 18.17 .04 Grolnco 17.82 01 InvHaSA 1124 .01 IntiEqp 1362 01 InLHrSA 1141 02 SpecEqp 24 64 .18 Slkldxp 8.94 .01 ValJInc 23.39 05 DodgeaCox: Balanced 7617 07 ValueCI 16.38 .03 RealFflC 11 55 02 TotfilCI 1085 na Parnassus Funds: Egtylnco 24.69 .02 Pax World; Balanced 21.11 .02 Paydenfunds: CoeBdx 10 72 Hrlncx 8.43 UdMal 9.97 na ShrtBd 103 na PennMlCo 8.98 06 Phoenli-Engemann CapGrA 14 92 05 Phoenlx-Oakhurst: BaianA 15.3 .02 Pioneer Funds EqlncAp 25 83 02 GrwlhAp 11,78 03 HiYldAo 1206 01 MdCpGrA 14 52 09 MdCVAp 2436 10 PmFdAp 38.76 .09 ValueA 18 93 04 Incblk Inco GrJIrS: 18.37 03 20 56 income PrecMM na iniir-i 11.63 IntlEql 17.13 LgCpVTi 1432 LgGrl 1465 MllNeur 1046 MidCpVII 16.97 Mrl 22.33 MlgBckl 10.91 Munilncl 10 19 STBdl 10fl1 09 .02 na Sif tdx inticq 21.46 1167 .03 inv ib.rz 1723 1353 14 26 1092 litii TxELT TxESh NwOpp 40.24 27 Vtsla 866 .08 .9 na 04 VABO UoAssc5O0933 01 USBI Utuy Value 50.51 14 113 1179 04 65 3 45 16 92 IB WorWAp 1771 Funds: FrankTemp Tmp Adv: InlVall 15.93 Brandeslns 18.4 FronAv 11.01 ISI Funds: MFS Funds FrankTemnTmnBAC: Mnnin 1118 .01 MITAn 1609 FrankTemp Tmp Adv: rqnAv 11.01 rai SmCapGI 11.15 11 SCagyil 2403 .13 TxFrBdl 1348 WSTBdl 9.97 na OppenhelmerA: AMTFMu 9.34 Wrktw Fidelity Selects: ForonCn 10 9 -05 NnAmn 7fiA UlfiAn 11 fid 01 noneer runes HiYldB I 12.11 PionFdB 3788 GrwlCp 21.17 .001 t.lt 55.29 94 53.69 .29 Biotch Biokr 12 SlralAp 11.19 02 BondAp 13.23 Trslp 968 CapOpp 1246 03 Fremont Funds: na income 1307 InllSlk 24 89 uswcto 3044 14 up Morgan Instl: CoreAp 15.42 04 GEInstlFundS: BdUlra 956 -01 FmGAn 67 .50 ISWCTO 3044 14 IE Instl Funds: 02 Pioneer Funds HiYldCl 1222 02 Price Funds Adv: BKhipp 29 32 00 Slock 120 22 .17 IntlEq 10.18 AMI rrNY 1286 CAMuniAp10.89 CapApAp 3959 CapincAp 12.4 CMncAp 953 DvMktAp 2124 Discp 4349 EnlprAp 11.88 EquityA 11,12 GlooAp 53,52 03 DiscEq 1398 .03 GvMgAp 6.6 na InlTxFrln 1121 GvScAp 9 63 37 MdCoVa) 1959 09 GrOnAn 834 02 umu irusin: Foreran 1321 10 03 01 06 57 12 05 06 cuii-p isr HiYldp 704 STBorri 992 na HilnAn 395 na HilnAn 395 LIS Core 13.5 .05 GMO Trust III: .09 ocnecp io.oc Janus CorePBd 038 Balanced voy 16.73 04 RSFunds: MaCpOop II 21 .09 RSOivrGp 22 58 32 RSEmGp 29.39 38 RSNIRsp 2011 20 RSPad 29.4 .28 Rainier Inv Mat: CoreEq. 2252 08 Royce Funds: LwPrSlkr 14 69 12 MicreCapl 15 98 13 Opctvlr 1281 09 PenntArlr 9 23 06 Premrerl 1347 14 SpecEqlr 16.75 03 Totfleltr 11.02 06 Russell Funds DivBdS 23 66 DivEqS 40.26 14 EmerMkls 12.5 .03 InilSecS 55.06 MslnBdS 1054 -01 OuantEqS 35 52 .12 RESecS 39 06 ShTrBdS 1921 na SpecGrS 53.64 .50 Russell Instl Eqil 27.91 .09 Eqlll 3997 37 EqOI 32.73 11 Fixlxl 21.77 -02 Inll 33 97 Russell LlePtsC: 20.3 .01 18.3 02 Comp 376 t.34 SvCm 2013 30 Elect 43 92 .45 FuSv 120 63 17 Goktr 27 21 -04 Hearth 123 28 52 HomF 68 09 11 MdEqSya 20 94 01 Sotlwt 50 92 14 Tech 62 04 58 Tetm 35 47 37 Fidelity Spartan: CAMun 12 82 na CTMunr 12 04 Eqldx 40 67 05 ExIMkln 28 64 22 50010 1 79.07 .11 CoreEq Fnlernr 55 UlOUppft UO GrlhAp .26 95 16 HIYdAn 959 na uominl aoc inv: SociEq 2813 06 Dreyfus: A Bond 14 07 Aprec 38.29 BsicSsP 23.88 03 CalTxr 1506 Discp 30 86 06 Drey? 9.6 02 DrytMr 2432 20 OrMOInt 33 46 04 EmgLd 40 29 30 GNMp 15.03 Grlnc 148 .02 price hurras: Balance 18.64 01 BIChip 29.3 .05 CapApp 1801 05 DivGro 21.32 02 EroMklS 16.52 04 Eqinc 2502 04 Eqlndex 30.9 04 vanKamprundSA: AggGrAp 1283 13 CralAp 16 84 03 EGAp 36 88 22 EnlAp 12 06 .01 EqlncAp 815 .01 GlbFranp 20 89 GvScAp 1042 GrlnAp 1871 02 HYMuAp 10 74 hlTFAp 19 39 MunlAp 15.13 PaceAp 8 77 02 StlMunlnc 132 USGvAP 1412 na Van Kamp Funds AggGrBp 1195 12 CmslBI 1683 03 EGBI 3168 19 EnterpBI 1115 02 EqlncBl 802 01 Grincfll 1855 03 HYMuBt 10 74 Van Kamp Funds ComStkC 16.64 04 EmGrCl 32,7 19 EqlncCl 605 01 HYMuCt 10 73 Van Wagoner Funds: EmgGrop 646 09 Vanguard Admiral: AsslAdml 52 24- 01 BalAdml 18,79 02 CAITAdm 1148 CALTAdm 1208 na CpOpAdl 63.88 .44 EqlnAdmn 47.99 .09 TxMSCr 18 24 14 USGro 1566 .05 USValue 12 78 .07 Wellsly 21 23 Wetln 29 53 02 Wndsr 16 83 07 Wndsll 27 78 .05 Vanguard kfx Fds: 500 105 98 .15 Balanced 1679 03 DevMkl 6 06 EMkl 12 59 .04 Europe 22.91 ExIerKj 2799 22 Growth 25 73 06 ITBnd 1084 LTBnd 11 73 MidCap 137 10 Pacific 8 09 02 SmCap 2371 20 SmICpGth 13.74 14 SmiCpVI 1203 07 STBnd 10 34 na TdBnd 1041 Mlntl 1101 TotStk 26 93 08 Value 19 58 .03 Vanguard Instl Fds: 16.79 02 DvMkllnst 7 98 Eurolnsl 22 92 Extln 28.02 23 Grwlhlsl 25 74 07 Inslldx 10507 .14 InsPI 105 08 14 TotlBdldx 52 28 InslTStldx 24 18 07 lnsTSlPlus-24 18 07 MidCplsl 13 73 10 STCorlsl 10 64 na SCInst 23 73 20 TBisI 1041 TSInst 26 94 08 Valuelst 1958 03 Vantagepoint Fds: Jaa Hi CreBdldl 10.39 -02 Eqinc 8.1 .02 Growth 8.33 03 GrwSInc 9.7 02 IncPresv 100 na Intl 0 17 .01 H82 02 17 67 01 irneyY: I 9o48 62 1422 01 2311 16 I 15.3 17 34 99 13 ro.i -or INmA irowlh InlBdAp 5.57 InlGrwp 16.96 LTGvAp 103 MnSlFrft 3385 MnStOAp 13.21 MSSCAo 19.4 MldCapA 14.26 MIISlAp 13.88 StrlnAp1 4.23 USGvf 9.95 Oooenheimer na 11 07 17 11 03 9r 24 96 04 22.48 04 21.52 .17 II inc 12.94 Inlermr 13.81 Grstn HllhSci HiYield mm 17.08 .02 us na InslHiVH 1094 MrJcoVIt 29 63 MunBdr 1203 .29 .01 FnrFn 14 10 .01 NY Tax 1528 EmMkr 15.56 05 ECD 1049 .02 For 1325 ForSmCo 14.7 InlkGrwth 23 52 Growth 19.05 .10 Inllnlril 24 15 InlSm 1694 US Core 13.52 .05 GMO Trust IV: EmCnDI 10.49 02 EmrMkl 15.54 05 IntllnlrVI 24.14 -09 US Core 135 .05 GMOuSCrV13.4fl .05 Gabelli Funds: Asset 376 16 GwlJl 25,44 07 SCapG 2557 20 Value! 166 .10 GartmoreFdsA: NatonwA 19.67 .07 GartmoreFdsD: NatwwD 1955 08 GartmoreFdslnstl: Intidxl 7.4 NwBdldxl 11.14 SSPiOOIns 99 02 S8P500SV 985 01 FLMur 1193 Govln 11.15 IntmMu 10.34 Intlln 2818 InvGrBd 1081 MAMun 1243 MIMtm 124 Mumtnc 1338 NJMunr 1199 NYMun 1342 OhMun 12.26 SlInlMu 1056 CpAppBp 36 66 09 ChlncBI 951 na InstSmCp 1311 09 InllBond 1013 -06 2781 06 IniDis IniDis na BelSlrCp 1016 RiiRSRlllbPtsn.

USGvfl 10.18 na FAM Funds: Value 4286 23 FBR Funds: SmCoFAr 35.33 17 FMI Funds: Focus 34 84 .10 Federated AmLdrA 23 74 .08 CapApA 24 61 .03 EqTnAp 1652 03 GfStraft 27 53 .24 HilnBdA 6 03 na KautmAp 514 .06 MklOpAp 1293 MuSecA 1096 na MuniUU 2.03 na UltShAp 1.69 na' US GvtA 7.94 Federated ALdrBl 23.78 .07 BondB 922 na CapAtoB 2401 03 EqkB 1651 .03 HilnBBI 803 na KautmBp 5.07 08 SlrtncB 6.67 Federated KaulmnCt 5.07 .06 Federated GISIF 9.12 Federated Instl: AdRiSclS 96 na GnmalS 1132 na 116 GovUIra 1.99 na HiYld 6.04 na IncTrS 10.6 na Kaufmn 5.14 06 MaxCapl 2324 03 MaxCapS 2318 .03 MidCap 19 76 18 MunUUp 2.03 na SlockTr 35.3 12 TotRelBd 1091 TtlRtBdS 1091 LHtraSnrt 189 na UtisniBd 1 89 na Fidelity Adv Foe TechBp 1557 13 Fidelity Adv Foe TechT 1613 14 Fidelity Advisor OivlNlAr 1645 01 EqGrAI 45 96 18 EqlnAp 26 56 07 MdCpAp 22 82 .19 Fidelity Advisor DvGlnB 1 11.36 01 EqGrB 43 64 17 EqlnB 26.65 .07 GrOppB 26.4 06 HrlnAdvt 9 56 01 MidCpBp 2216 .16 Fidelity Advisor OvGlnCI 1136 02 EqGrCo 445 17 MidCpCp 2218 .18 Fidelity Advisor Divlnll 16.62 01 OivGlN 1172 01 EqGrl 48 34 .19 Eqlnl 27.16 07 ISPilGv 982 na MidCapl 23 34 19 Fidelity Advisor BaiancT 16 19 01 OivlnlTp 16.33 na OvGrTp 1157 02 EqGfTp 46 21 .18 EqlnT 26 88 .07 GrolncT 16.24 .02 GrOppT 29.2 06 HilnSrJTp 962 01 HilncTp 946 .01 InlBdT 1139 MioCpTn 2236 18 Ovrseaf 16 25 01 STFIT 964 SmICoTp 20 95 .16 Slrlnf 1164 na ValSlraT 3366 35 Fidelity Freedom: FF200J 1195 na FF2010 133 02 FF2020 13 36 02 FF2S30 13.31 .03 FF2040 778 02 Income 1123 01 Fidelity Invest: AggrGrr 15 59 18 Agglnll 1544 -02 A 1611 01 AMgrGr 14 64 02 AMgnn 1234 02 Baianc 1736 06 BiueCr3r 40 86 06 CacAp 2526 21 Coiner 607 .01 Contra 5063 27 CnvSc 20 68 .12 Desll 1254 03 Oeslll 1109 01 DisEq 23 43 07 Dtscovety 10 49 .01 DrAtJ 25'3 01 DrvGrJi 2818 04 Era 1129 03 GlootBl 5031 GlbOpoB 26 85 LTGovB 103 MnSlFdB 32.84 MSSCBp 18.73 SlrtncB 4J4 .10 .16 BalSlralp 10 22 .01 Rydex Advisor; Nova 23 94 .05 Rvdex Dvnamic: TotMktln 3097 4,09 QppiheimerCtM: VrclytOOp 19.93 17 69 .22 mrsiK n.oo MDBond 1104 na MediaTI 23.78 .04 MidCap 44.39 .,33 MCapVal 21.44 09 NAmer 30 79 13 NAsia 902 02 New Era 28 29 16 NHora 2624 20 Nine 9.13 PSBal 17 02 PSGrow. 19.97 03 SciTec 1881 .09 Rydex Investor: 06 Juno 20 27 t.07 24 65 .05 Nova 14 SoolCo 5107 aOjS; 2687 LTGovCI 1028 MnSlFdC 32.87 SlrtnCI 4 10 Eglnc 794 01 GNMAI 1062 Gift 1448 11 GIGctdr 1201 05 GovBd 10 88 Growlhl 18 47 02 Henlagel 1126 07 IncGro 26.66 08 IntlBnd 13.74 IntDiscr 14 38 InllGrol 8 26 na Selecll 3676 07 SGov 9 65 SmCoVI 967 06 SmalICo 886 06 StrAgq 7.2 02 Sld 6.53 01 TxFBnd 11.11 Ultra 27 61 09 Valuelnv 7 79 02 Visia 13 13 t.10 Amer Express Strip 795 02 DEI 9.88 03 DtsrFJd 4,9 DvOppA 6.56 na EqSef 1228 09 EqValp 9.31 02 Grovrth 24 99 .10 HiYWBd 282 na HrYkJ 4.54 na MgdAllp 681 02 Mutual 935 01 NwD 24 09 04 Sel 8.74 SDGovt 4.9 na SmCpAp 6.71 07 SmColndx 7.67 06 Slockp 1877 04 SHAg 11 09 TEBd 398 na Amer Express ElCtupl 7 72 01 DEI1 9.84 03 DrvrBd 4,9 EqSell II 4t 09 Growlti I 23.19 09 HiYdBdl 2.82 na NwD I 22 82 04 SDGovl 49 na SmColndl 718 06 Amer Express Prtnr: InttSelVtp 702 02 SCpVlAp 673 05 Amer Express NwD 24,21 05 Slock 18 77 04 American Funds AmcpAp 1745 .07 AMutlAp 24 94 01 BalAp 1776 01 BondAp 1363 CaolBAp 48 88 na CapWAp 16.86 CapWGAp31.12 -02 EupacAp 3156 FdlnvAp 29 55 .06 GovtAp 13.81 GwltiAp 2561 12 HITrAp 12 35 na HilnMunA 15 57 na IncoAp 1748 IntBdAp 1391 na ICAAp 29 61 04 LITEBAp 15 82 na NEcoAp 1946 07 NPerAp 2531 03 NwWddA 2859 03 SmCpAp 28.11 t.lt TxEiAp 1269 na TECAAp 1692 WshAp 29 69 t.01 Amencan Funds AmcpBI 17.02 06 BalBl 17 73 02 BondBI 1363 CapBBl 48 88 na CpWGrBI30 99 ErpacBI 3133 -01 FdtrvBI 29 51 06 GwtnBt 24 97 12 HlrBI 1235 na IrraBI 17,4 na ICABI 2948 04 NwPerspl 25 01 03 WastlBf 2952 01 AmrstckMF40 24 Aguila Funds: AZTFA 11.1 HITFA 1191 Ariel Mutual Fas: Apprec 44.61 .14 Artel 47 61 39 Armada CI Bondlo 1031 LCEoSrlp 1925 03 IfflBdlp 10 97 LgCoVlp 16 89 04 SCaoVtp 2258 14 Artisan Funds: inn -1987 IntlSmCpr 184 Map 27,4 22 SmCap 1508 11 SCaoVal na na BBtT Funds: mtSovT 1043 LrgCoVT 174 01 Bfiv Hemlrton tnstit: Erninco 2 na IntlnGvd 10 38 SmCpGr 161 .11 Barclays Glob Inv: LP2020 1448 na SSP5O0 13906 16 Baron Funds: Asset 46.11 .43 NAV Chng. AAL Mutual Bond 10 39 01 CaGr 29 99 03 MiaCSI 144 10 MumBd 11.7 AARPInvtt: CapGr 41.96 10 GNMA 1526 GWnc 20.92 .03 ModMunr 948 na ABNAMRO Fundi: Gr1nN 22 36 02 MSCGroN 2235 12 VetgGiN 16 24 .27 AIM Investments Agrsvp 969 .07 BalAp 2479 06 BasValAp 3023 .14 BIChipAp 1143 na CapOevp 1605 4.13 CrranAp 12.21 .01 Constp 2214 09 GvjAgGp 163 06 GtoHKA 27.37 07 HYdAp 443 na Incop 6.73 InlGvAp 9.23 InttGrcv 1712 03 UmMp 1036 na MOCpCEg 27 86 4.14 MuBp 83 PremEgty 9.59 SmCGAp 2643 28 Sumtll 10 14 06 WeingAp 1254 07 AIM Investments BalBl 2471 06 BasVIBI 2871 .14 BIChipBI 10.91 na CapDvBI 1704 .12 CtalBt 1171 01 ConslBI 2086 09 HYidB I 445 .01 InlGvBI 9.26 MOCpCEg 25 37 .12 PremEqly 8.94 WeingBI 11.56 06 AIM Investments BscvalCI 28 7 13 PremEal 8 95 na AIM Investor Cf: LoCoGro 9 29 03 AMNVESCOA: Tecnp 2541 22 AMVESCOInst: Tech 26 04 23 AMVESCOMf: CoreEqup 11 59 .01 Dynmlp 15 25 15 FmSvcp 3133 06 HlttiSop 50 51 15 Leisure 42.3 31 SmCoGlp 1162 .14 Techp 2519 22 TolRlnlp 24.23 AMF Funds: AdiMlg 9 89 na Aeqis5alFd17 35 04 Alger American: Growth 34 23 28 MidCpGr 1899 26 SmCap 16 59 y22 Alger Funds Instl: MiSCpGrl 1571 til AlllanceBernsteln IntDrlnsll 15 64 AlllanceBemA: AmGvlrcA 7 6 na BaianAp 16 34 01 CofoSdAp 12.23 -01 GnncAp 3 54 01 GrowhAp 31.51 24 MCpGrAp 6 05 06 MuCAAp 10 98 na PGIhAp 17.17 .03 TechAp 5549 .27 USGovtAp 7 23 AHianceBemAdv: GnncAov 3.55 01 IntVaiAdv 14 07 4 01 PrGrAdv 17.63 4 03 ValueAdvt 15 02 04 AlllanceBem AmGvincB 7.6 na BalanBI 1556 01 GrlncBp 3.48 01 GrowtnBl 221 .17 PremGrBI 15 66 03 TecnBl 50 66 26 AlllanceBem GrtncCl 3 49 01 PremGrCt 1569 .02 TechCl 50 67 4.25 AlllanceBem ReEinvll 1114 AmSouttlFds Trust: Bcxid 1138 -01 Value 15 38 05 AmerAAoVantAMR: BaAmr 13 45 02 LgCpAmr 17 23 04 SmCpAmr 1786 .11 AmerAAdvantlnit: WEams 17 34 Amw Century Eqiocp 7 93 01 IreGrop 2863 08 Urap 27 33 08 Amer Century Ins: Eomdex 4 39 .01 Ultra 27 35 09 Amer Century Inv: Balanced 157 02 Calnl'F 1166 na CaLgTF 1195 -01 EoGroi 20 25 06 CrBPIBl 1183 FndlGBI 15 32 06 GIA1BI 15.07 aoValBI 1138 .03 IgCCBp 10 77 11 SfnCVtBI 24 72 16 USGvMlg 1 10 33 Merrill Lynch BaVICI 30.49 .11 FdGrCI 15.41 .06 GIAICI 14.7 SmCVICt 24 21 16 Merrill Lynch InltVal 22 91 BalCapt 2706 na BaVII 31.86 12 BdHiInc 5.16 na CrBPIIt 11.83 FundlGI 16.9 .06 GIAIII 15.4 Mnlnl 8 04 na MNatll 10 65 na S6P5O0 14.08 .02 SmCVI 27 23 19 Metro West Fds: LowDuiBo 956 na TotRelBd 10,04 TolRlBdl 10.03 MonlagGrl2246 .12 Morgan Stanley: UdDrTiea 961 LldDur 951 na Morgan Stanley AmOppB 2183 07 CalTfS 1282 na DevGrB 17.98 24 DrvGIB 42.06 EuroB 14.79 GloAdvBp 7.5 01 GIODivB 12.74 GrwtrtFJ 11.68 .03 HlthScB 16.29 07 HiYkJB 1,78 na IntoB 985 08 SP500B 12.03 01 SpcValB 17.8 11 SlialB 1689 05 USGvtB 9 28 UlilB 11.77 03 ValAdB 33 98 14 Morgan Stanley 0: AmOppD 23 38 08 DutirO 42 02 na TaxExD 12.12 na MorgenStanley Inst: EnA 16 57 02 EqGrA 16.14 .04 CrPIFinsI 117 IniISC 22 na InllEq 19.9 InllEqBp 19.79 InvGrFxln 1155 LIODur 1062 na MCapGr 17 87 24 MCGrArJp 17.51 23 SmCGrBp 10 77 .15 USReal 18 93 USSCpCr 21.68 .14 ValueAdv 16 32 .04 Muhlenk 66.46 71 Munder Funds: NelNelAo 17.39 .18 Munder Funds NelNetB 16 67 18 Mutual Series: BeacnZ 14 85 02 DiscZ 2162 na EuropZ 1743 CMlldZ 18.4 03 SharesZ 21.61 01 Nations Funds Inv FccEqAl 16.81 14 IntlValAr 20.29 MarsGrAI 15 76 .15 Nations Funds Inv FccEqBl 1611 13 rtwbergeriBermlmr: Focus 38 78 35 Genesis 26 96 21 Geneslnst 36 85 20 Guard 14.68 03 HilrvcoBd 9.39 01 Partner 22 33 11 NeubetgerlBermTr: Geness 36 58 31 Nicholas Group: Nidi 5674 03 Nchll 2241 07 Nchln 221 na NchLI 1871 .11 NchEg 12 26 02 Northern Instl Fds: BondA 204 EqldxA 14 78 02 NuveenCIA: KYUuBp 1133 na BalMunA 22 42 03 LtMBAp 11.04 na NuveenCtC: Growth 19,75 02 NuveenCtR: InMunR 11,25 IntDUBd 9 29 na Oak Assoc Fds: WMeOkG 36 12 03 Oakmark Funds 1: Eqtrincl 227 .02 Glotall 1994 Inll 1881 InrSmCp! 17 24 Oakmrki 36 72 07 Selecll 3178 10 adMburyFos: CapOpp 14 95 04 Intl 958 Ostein Funds: Adwcp 17 72 11 FncAeifl 17 09 11 One Group Eqlndxp 262 04 Inv Bar 1166 01 InGilAp 1235 .03 AWGrAp 2168 20 One Group InvriBl 1165 01 BlackKocKhdsttlrK: CoreBIrk 9.75 InlBOBIk 9.61 LOrBIrk 10 16 na BnckRock Instl: Cote 9.73 IndxEql 22.12 .03 lowOuri 1016 Mangdl 10.46 PATFlnc 1098 na BrandywIneFds: Brrrdywn 2518 24 Brazos Funds: SmICap 17 08 14 Bridoeway Funds: USCMxl 1597 18 UtlSmC 4089 63 BrwnSmCI 30 6 07 Buffalo Funds: SmCap 24.66 28 CsBMdCpVI19.31 07 CDC NveBt Fds TarEqtv 8.14 .09 CGM Funds: CapDv 24.1 48 Focus 30.07 57 Ml 23.1 23 Realty 25 43 66 Calamos Funds: ConvAp 22.2 .11 ConvCI 22.22 11 GrSJncBp 31.67 .14 GrUlncCt 28 92 13 GrSlncAp 28 75 13 GrwlhAo 4667 60 GrowtnBt 4864 62 GrowtrCI 4527 58 MktNlAp 14 36 01 Calvert Group: Incop 1723 SocialA 26.5 05 SocEqAp 32.63 12 TxFLt 10.75 na Causeway Intl: Investor 14 39 .03 CltiStreel Funds: DrvBond 11.87 InllSlk 12 33 LgCoSlk 11.01 .02 Clipper 67 81 .10 Cohen 6 Steers: EqlncAp 15.49 EqlncCl 15.06 Insllfllly 39 49 RltvShts 58 95 -JB Columbia Class Acorn I 23 31 13 FedSec 10.64 GrSlncA 16.85 02 UbertyA 7 68 na MdCapVl 24.99 .13 SlltM 6.25 na TxEAp 13.9 -01 Columbia Class Acomt 2262 .13 GrSlncBI 1535 02 SWlnBl 6 24 Columbia Class Acoml 22 82 .14 Columbia Class AcornZ 23.71 14 AcomlnIZ 23 98 .06 AcomUSA 22 16 11 GnvlncZ 1686 03 GnnSW 9.23 na IntSdZ 922 IntTEBd 1091 na IntlEq 12 86 LgCapGr 20 01 .05 LargeCo 27.43 .03 MCpGlhZ 19 58 .20 MdCpvl 2525 12 OrryPIBd 112 -01 SmCpZ 17 65 14 SCoGthZ 2473 30 YnotnvZ 10 42- 02 Columbia Funds: BalanceZ 20.9 .03 ComStkZ 19.42 05 GrowthZ 27.07 06 HiYldZ 8 76 01 rntlSlkZ 13 68 OreWuni 1265 na ReEsEqZ 2444 SToond 8.7 ns Commerce Funds: Bond 16 92 03 CPAQIInvp1082 07 09 OoDenhelm Quest ijanrnorer-unos: MrlyIRA 10 Go dman Sachs At na QBalA 17.2 03 OBalB 1709 IH 19 ShlBd 4.83 SmCpStk 29.03 SmCaD 30.78 bniijv iu in na Dreyfus Founders: OiscvFp 2718 27 GrwthFp 10 07 02 Dreyfus Premier: CoreBdA 14 83 CorVlvp 28 9 08 EmgMkLA 17.79 01 NJMumA 1354 NwLdA 43 67 44 STIncD 1141 TchGroA 23.61 22 ThrrJCnZ 8.17 03 WWGrA 3261 WWGrBI 31.08 Dupree Mutual: KYTF 7.79 na Eaton Vance CI TMG1.0 508.8 1.02 RoalRl 10.2 na Hnr.SAp 1051 08 InBosA 646 na liCpVal 152? 02 TBG1! 21 42 4 04 TMG1.2 9.62 02 TradGvA 931 Eaton Vance CI GvlOblBI 802 HltfcSBI 11.23 4.09 HilncBt 521 na NasMBI 1048 01 rMG1.1l 20 32 04 Eaton Vance CI MPLgTG 20.1 05 MPTrdGr 2095 03 JBaKC 1709 03 ipecGr 154 04 -U Uinnt .01 na JOKnhemwRoch: TFInc TxFrH 10.2 1182 554 TxFrSI VABond It 95 OTC 1001 05 SAFECO Funds: QrEqlnv 17 18 t.01 GwtfiOpp 25 64 23 MumBj 14.65 Schwab Funds: CoreEo 13 74 4.01 IhlllnvlS 14 22 IntlMMstr 1331 InlSSr 14 22 MTAIEq 10.31 4.01 MTBal 1444 01 MTGro 15 38 4,02 lOOOInvr 3266 .07 lOOOSel 32 65 .07 SSPInv 17 68 02 SSPSel 17.73 03 ST Bond 10 26 na SmCplnv 197 16 SmCpSI 19 72 16 TotBond 10.14 -01 TSM Inv 19 06 TSMSeir 19.02 .05 YldPlsl 9.74 na YldPisSI 9.73 na Scudder Funds CalTxA 7.74 na OrHiRA 39.4 03 Value 20 72 04 Principal Funds: MCpAp 41.48 26 Principal Inv: PlrLVh 12.6 04 PtrLGI In 7.43 .01 ProFunds: UltOTCI 21.99 19 Prudent Bear: CUIUWUI1II OJ.f ExplAdml 6366 ExtdAom 28 FLLTAdm 1212 JOOAdml 105 99 GNMA Ad 10 53 GrolncAd 4706 GrwAdm 25 74 HlthCr 52.97 liYMCpr 6,37 tiYWArjm 1093 nsolTAd 13.1 TBdAdml 1084 TsrvAdml 11.52 nlGrArJm 5343 TAdml 13.87 TCrpAd 1024 JrJTrAd 1113 9.44 IsyAdml 11.61 11.71 CpAdml 6214 taAdm 4759 (JLTAd 1242 (YLTAd 1176 JmrCapr 584 'ALTAdm 1188 felAdmr 68 56 STsyAdml 1067 STBtJAdml 10.34 WrAd 15.79 STCrpAd 1084 STFoAd 1063 SmCAdm 23.71 TxMCapr 5301 TxMGrTnr 5142 TtlSAdm! 1041 TStkAdm 2693 USGrAdm 4054 ValAdml 19 58 WellslAdm 51 45 WelllnAdm 51 02 Windsor 56 82 WdsrllAd 49 33 VanQuardFds: InlNWUAp 18.84 .01 LtdMA 6.77 na MCapAp 8.33 10 MuBdA 11.03 MuHiA 8 33 na NewDAI 16.07 17 ResBdAI 106 RschAp 18.51 06 RelrtAp 14 04 SlGlAp 18 38 06 SIValAp 14.99 03 TotRAp 15.5 na UlilAp 6.97 02 ValueA 20 96 01 MFS Funds MAITB 1563 01 BondB 13.19 CapOpB 11.54 03 EmGBI 277 .19 MIG8 10.77 .03 HilnBI 3.95 na MCapB 6.01 10 RschB 17.47 05 StGiBp 17.7 06 TolRBI 15.5 01 UlilB 8.94 4 02 ValueB 20.87 01 MFS Funds MlTCl 15.55 na MIGC 10.72 03 TotRCI 15.56 01 ValueCI 20.85 na MFS Funds TolRtl 155 t.01 Value! 2105 01 MFS Funds Instl: InllEq. 14.57 MTBFunds: LoCacSlkl 939 03 MainStay Fds SSP500rdx26 44 4.03 MainStay Funds ConnA 12 68 02 Divrlnc 9.05 Eqldx 37.92 05 HiYldBA 6 36 na IntlBdAp 943 MainStay Funds CapApBl 2718 10 CSvBl 1269 02 fjivrlncp 9 02 HYidBBI 6.34 na TolfltBI 18 49 04 ValueB I 18.53 04 MainStay Funds HiVioBdC 6.34 na MatrsSPower: Grrnvlh 62 87 12 Marsico Funds: Fccusp 14 96 12 Growp 15.74 14 Master Select: Equity 13.97 07 Intl 15 54 na Matthews Asian: AsianGil 14 49 na PacTjer 13 94 Mellon Funds: BoroFd 12 96 EmgMkls 1654 4.04 WFd 14 22 01 InlBdFd 12 98 LgCpStk 9.22 02 MJCpSlk 12 77 13 NllntMu 13 54 PAIntMo 13 3B na SmCpSlk 15 37 12 Mellon Inst Funds: FiOirtm 20 44 Mercantile Funds: Grin 1821 na MeigerFd 15 37 01 Meridian Funds: Growth 3471 30 Value 39 52 1S Merrill Lynch BatCapAp2701 na BaYiAp 3173 12 Bdwoc 516 -01 C'BPp 1184 FoGiAp 16 57 06 GIAiAp 15 36 01 SiP500p 14 05 02 SmCVIAp 26 97 18 USGvMtgp10 33 Merrill Lynch BaCapB! 26 3 na Ba 3116 12 Bdrtanc 5.10 na 01 .07 Floalfltl GovtCn na .01 CapGrA 18.92 03 CoreFxA 1018 GrlncA 2248 05 QrOposA 1937 14 HiYieidA 796 na HYMuAp 10 99 01 MdCVAp 30.11 19 SmCap 369 .30 OlIraSDG 9.46 na Goldman Sachs Inst: CoreFxd 1021 Enhlnc 9.92 na HiYield 797 na HYMuri 1099 na MOCapV 3024 .19 SDGov 1001 na SWDrTF 1049 na utiraSDG 948 na Hm El 10.09 03 Harbor Funds: Bond 12.02 CapAp 2713 13 lr 3833 05 SmCpGr 1288 .10 Hams Insight: SmCaol 7389 21 Hartford Fds AdvrsAp 1506 CpAppAp 30 22 .17 DrvGlnA 17.57 .02 GIOLdAp 1604 .06 MidCpAp 2214 .14 SMp 1755 na Hartford Fds bearp 586 GlOInc 1292 Putnam Funds f. DvsSti 15 22 02 Wmeiinsllntll3 96 03 -5! WM Blair Mil Fda: -02 InrtGllllr 1938 04 0J WM Grp of Fds -03 EqlncAp 1722 03 -ft.

GflncAp 23.76 02 SI nFdArj 9.53 USGvAp 1096 2f WCslEq 34 83 26 -8 WM Sir Asset Mornl: -0j BalancAp 126? 02 f. BalancBI 12 59 01 -f. ConGrBl 1317 02 -H ConGrAp 13 48 02 s'lS'p SlrGBf 13 94 03 Waddelll Reed Adv: Accrn 5 88 02 SI Assets 6 94 03 t'S Bond 6 56 01 Conine 7.07 01 Sj CoreinvA 519 na ImGih 6.15 na 11 MuniBdA 719 S3 NCcptAp 7 79 04 t04 663 4 T'S ScTechA 945 06 SmCpAp 1322 10 VangA 8.29 03 FedTE 7 23 na Flxlnc 988 Fund 23 37 03 GILifeSd 1669 .11 GITech 1083 05 Grlnc 2949 07 HiYld 9.67 .01 Mercury 20.07 .07 MdCpVal 21.25 .13 Olympus 2651 .15 Won 624 02 pvrseas 2151 04 SCVInsI 3195 .18 SCVInv 31.8 18 SpecEq 11.12 04 Twenty 37 77 38 Ventur 5131 .49 WrtdW 4041 Janus Adv I Stirs: Balan 2398 .01 CapAppr 2224 17 Giov 19.74 .05 InttGro 2525 .05. WrttW 2702 na Janus Aspen Instl: Balanced 2334 01 CapApa 21.66 16 Flxlnc 12.68 Growth 1919 04 InllGr 2408 05 MCpGr 2214 17 WrldwGr 2638 JaoanFd 908 .02 JenntsonOrydenA: AclAIBAp 128 02 GovlncA 9.28 GrowthA 1345 .06 HighlncA 10.31 HiYldAp 5.81 01 NalMuA 15.72 UlillyA 9.41 03 VakieAp 1651 06 JennisonDryden GrowtnB 12 53 06 HiYidBl 58 na JennisonDryden Zal: GrowthZ 13 75 06 Slkldxl 25 59 03 SlkldxZ 2558 03 Jensen 2348 John Hancock BondAp 1552 GvlncAp 9.47 HYidAp 537 02 RgfikA 42 95 05 SmCoGAp 899 09 SvmvAp 1906 na StrlnAp 695 TFBdA 1046 na John Hancock FnlndBp 1761 02 HiYldB 537 02 RoBuBt 4256 05 STr'ncB 695 Julius Baar Funds: InllEqp 2751 InriEqfr 27 91 Kensington Fds: SelecllnAp3792 .01 Kobren Insight: Growth rl O06 02 Kooo EGA 1109 .17 Leudus Rosenberg: USSnCo 1361 11 Lazard Instl: E-icMxtl 1138 na rntfjlns 1173 InliSClns 163 SmCapl 2043 13 Leog Mason: Fd BFMSCp 1173 09 AmLdp 2026 na kivGrp 1096 -02 OpoofTrt 1408 06 Sp'nvp 4544 26 5632 14 VaTfip 6248 15 VafT'irst 63 34 15 LeutnaCI 15 48 10 Lonajeaf Partners: SmCap 2942 13 LpomJsSayleslnv: LbFiOln 13 33 LordAbbMA: AftAp 13.99 04 rmn imrainst: DLoCpVI 1371 02 InlBd 10.2 QuaGr 16.34 07 ST Bd 9 74 na First Amer Fds CoreBd 11.41 Eqtncp 13.11 02 Eqldxlp 2148 03 Inftd 1032 InlTFp 11.39 na Inll 1058 LgCpGrOp2664 04 LoCpVat )7 55 04 MtpGiOp 40 15 41 StiTiFrY 1012 na STBnd 10 23 na SmCGrOp 27.45 32 SmCpSef 1717 19 SmCpVal 16.66 11 TxFr 11.37 na First Eagle: FJoiArfY 25 22 13 GHA 34 36 02 OverseasA 189 .02 SGenGWp 16 34 10 Firsthand Funds: TechVal 3187 35 FrankTemp Frnk AGEAp 209 na AdJSp 915 na AZTFAp 11.2 Ballnvp 49 24 31 tSOsAp 5071 60 CAHVEsdp io 22 na CallnsAp 1285 CaiTFAp 735 na CapGrA 1061 02 DynTcriA 22 88 17 EqlncAp 19.71 03 FeOlntp 11,74 FeoTFAp 1226 na FkCpGrA 34 31 13 FLTfAn 1216 GoPrMAI792 04 GndnAp 30 97 08 HYTFAp 10 76 na IncomAp 241 na InsTFAp 1261 MATFAp 12.1 MITFAp 12 57 MicValAp 3284 11 MNmsA 12 38 MOTFAp 12 42 01 NJFApr 1222 -01 NYTFAp 1213 na NCTFAp 1241 -01 CoiAD 128 UON'Ap 335 na IdNYBp 3.35 na 334 na toMuAp 17.93 toMuB 17.91 loMuCp 17.91 IcNtMuA 11.79 na OppenhelmerY: CapAooY 4038 10 MSlfdY 3395 11 PBHG Funds: ChprFoc 16 49 04 EingGro 1316 19 (3rowth 18.4 .15 IRACpPrr 10 na MidCp 1804 .18 PIMCO Admin PIMS: LowDur 10 29 na RIRelAdp 1155 .02 SlkPiAdp 9 89 na TclRlAd 1085 na PIMCO rnslt MMS: EtoCos 2316 28 PIMCO Instl PIMS: AHAssel 12.53 .02 ComodRR 15.08 21 Divine 1071 na EmMkBd 1049 01 FrgnBd 1051 01 GSBd 1031 HiYkj 968 na LowOu 10 29 na LDII 9 87 na rravtbop 1T3 43 9.01 01 a.ui isrtnn HuncA 541 AmGvAp 9.12 -01 AABalAp 10.11 01 AACnAp 6 96 na AAGiAp 1038 .02 CATxAp 671 CapApxp 1665 13 CapOopp 10 56 10 CIscEqAp 122 03 Convp 1684 08 KscGl 16.56 14 DvrlnAp 10 08 McdMump 947 na RSEEFp 1785 SSP500A 718 01 TechA 11.25 07 lotHetA 887 01 CqillKp 10.10 GeoAf 17.34 .03 IbWVA 8.69 na icudder Funds GINlRsp 2139 13 GloEqlyp 7 74 DreMiRB 39.23 03 HilncB 541 01 feselA 2328 Funds AdrrsB 14 9 brinnp IB 33 U3 bl GrOppAp 1301 .01 5 HMD 00 7J 15 HlttlScCI 9 29 07 TMGI.Ip 19.51 04 Enterprise CI GwiMp 16 26 09 Enterprise CI Gwirfp 15.4 09 Evergreen AsiAfpe 1265 na BaianA 8.3 01 CorBdAo 10.87 tmgGroA 5 08 EqlncAp 23,13 10 AdjRateA 9 54 na FoundA 1671 03 HilnMuA 679 HiYuA 3 46 na LgCcGAI 635 02 754 na CmeqA 24 34 23 SpaMp 2482 09 Evergreen AdiRwBI 9 54 na AslAiieis 12 75 na FoundB 166 03 OmegBI 21.6 20 Evergreen 9 54 na AsWCie 12 56 na HaCt 346 na Evergreen AdiMSp 9 54 na Corfldt 10 37 02 Eqlncl 2313 .09 EoWxl 42 96 06 AriiPntel 9 54 na 39 29 .03 Funds All 1148 ALT 1206 CeGr 39 39 26 Mt-Cap 7.6 01 SmCpGr, 3616 -02 LC4I 284 16 MKoBf 21 13 14 HiYdAp 8.01 na iiooaiS 23P.5 t(17 ipvatue 1065 upyatue 10 65 05 8PV 5 73 05 ModDur 1047 RealRlnl 11,55 HYAdAp 6 na IncmAp 6.83 na 0 ioBSPrc 1913 14 irolncS 20 88 t02 2 1151 upypp ttj OlvOGra 1151 .01 .02 mntoo i 3 7B i Convrl 13 Energy 31 intlNopj 10 10 57 Op 2013 11 ja 03 Inicap InvAo tainc 89 PartVal 22.41 13 04 ftr 3747 2I WellsFsrpoA: na 01 8 29 10 SFESpFn 4 02 01 Weiljfekirt: DvSCanl 13 28 tin MumAn B8 na NwOoAo 39M t26 nnncuppr 01 HiYUTx' 12 99 na Incomes 13 03 IrriTiAMT 11,72 -01 Intl FdS 40 06 LgCoGro 23 03 01 LotoVal 24 1 na MgdUunS 948 na MATFS 1517 SniTmBdS 10 54 na TchlnnS 14 42 07 Scudder Instl: Eg ix 12 2304 .04 snoni lo.oe na SlksPIs 10.1 na ToiRI 1085 na TRU 1044 na TRIM 957 na PIMCO Funds ComRfip 1532 21 HiYlrJA 968 na LwOurA 10 20 na SmCpVA26l2 17 RenaisA 2412 12 ValueA 1679 03 ReaRlAp 1155 .02 StifmAf 10 06 na To'RtA 10 85 na PIMCO Funds Admin: NnValAp 1626 08 NYTxAp 9,06 na OTCAp 7 08 RsrchAp 13 29 03 SmCVAp 17 94 14 TxExAo 8 98 na DiyEol 409 07 ORTFAp 1193 tupflp 203 Europe 28 14 Exoort 18 8 B3 FAIt-AP 1081 36 ReFScAnKflA CG Cap Mil Fds: Hartford Fds AdvrsCI 15 04 CapApCI 2845 16 MifcapCI 21 17 14 Hartford Fds GrwOopL 2328 26 Hartford HLSIA: Bond 1249 CapAop 46 96 30 Dr.sGr 1914 .02 Qoldrs 1661 06 Grwtnilne 1149 na GrwIhOpp 24 53 27 Advisers 23 02 Slock 45 06 na HioltYld 1013 01 3053 4.04 WiCm 10 45 02 MtfSp 25 35 4 1 7 kSidCoVaJ 1272 10 MlcSecs 12 SmaiiCo 15 05 .15 USGvSecs 1 57 Hertford HLS IB Advisors 2308 Bondp 1241 CacAfOP 46'9 29 fciurop 1909 02 .02 FxincIL 1107 -Scudder Investment: Fael 2686 04 Frftyr 1961 07 TFHYA 1276 USGvAp 1326 UtriAo 89 -01 .235 1017 RsDiAp 3051 .07 SmC52Apt0 97 08 SMCpGrA 31 06 23 St'St'ncp 1035 USowAo 678 na l-nnune )SO VslaAo 836 407 17 01 01 Grbwthl 1646 SV'BrJI 95 IFlEql 795 MM.iBdl 82 36 4 I 125 53 22 I I if nllSr 168 -M if :1 trb ill Seiro 18 tS 13,47 na 17.1 01 Cp 9 44 03 tit MoUd tl.lj -ji -01 Si ,8 Hi'ijAo 958 4.4 ycytp ic c. GMA 11 Gcvtinc 1034 -01 froCo 5' 64 .28 Grc'nc 36 52 .01 WMI 28 04 GrEol 28 61 05 ncEll 153 08 Index! 46 04 08 Wv 1129 LgCoGri 45 82 09 Mc-dEall 2197 02 MnbDGBd1027 Kcppl 32 14 21 SmCGrl 28 27 24 Storlncl 104 na Western Asset: CorePlus 1062 na Cm 1173 Inimd 10 95 na IntlEq 9 38 na LsGrw 1146 06 Lgval 103 03 SmGrw 13 49 13 SmVal 15 05 13 Credit Suisse Comm: CapAp 15 76 06 EGth 29 22 31 Credit Suisse Tr: SmCoGr 14 62 12 DLB Fund Group: SmCoOp 16 02 06 Davis Funds Hignncr 8 85 Indeon 16 43 EqiCOw 128.69 17 P'esPi'nr 10 na Scudder Premier: EoKPr 13C' 26 16 LSraPr 10.94 SaxTundsCII: HiYU 113 01 Selected Funds: Arr.Shp 34 86 06 Seligman Group: CaptdAI 16 51 14 CornunAI 23 97 19 ComunBl 20 95 17 06 LgCoEri 1335 04 Luurf 104 na NCUuml 10 65 01 PAMuBdl 1176 SMMBd 622 -01 Soecval 249 09 InPraBd 1128 UtsAp 973 01 VATElp 1193 a FranVTempFmliB; IncomBtp 2 42 01 IncomeB 241 na USGcvB 6 75 na FrwirTempFmaC: AGEC I 21 na CATFCI 7.34 na mmam runos DiscSr 15 46 12 DvrinBl 1001 -01 Eqlncl 1601 05 GfflBI 1718 02 GIsEqt 7.11 -01 GrlnBl 16 06 04 GrOpoBl 12 39 .01 HI'-Bl 563 14 HrYdBI 7.96 na KiMiurunoscl: HiViOBI 958 LwOurBp 1029 RenaisB 22 86 RealUBt 11,55 TRRiBt 1085 PIMCO Funds Cf: HiYktC 968 LwDurCI 1029 Stri ve 256 miBd 10 75 01 IntGov 10 38 ksSCpr I9S8 na IriGr 2492 -OS Sl-Grol 2526 09 25 43 01 wesqwn Funds: 22.09 06 Sr-artpl 12 225 arr.pH -I COMMODITIESCURRENCIES CORN 5 000 Ou mirk-mum- cents per bushel Currency exchange rates FomonkiSS Previous MIoForatgn Prtvloua Jul04 913 916 895 908'! -3 Aug 04 674 874 856 66718 -3VS Sep 04 806''! 806'(! 791 603'! 1 Nov 04 734:4 736 715 734 2 Jen 05 732 734 718 733H 2 Mar 05 725 732 725 730 -1 May 06 723 723 723 723 Jul 06 713 Nov05 628 630 628 630 -3 2911 297 289VI 298 4Va 298 303 296 302 3V! 300 304'! 299 X'3Js 2 294 297 292'? 296 2' 292 295 289V! 294V1 2''.

293 296 291'rS 295 2 295 298 295 296 1 295 296 294'! 256 1 264 266 264 265 t2'a 262 varus May 04 Jul 04 See 04 Dec 04 Mar 05 May 05 Jul 05 Dec 05 Dec 06 Copper 3480 per Y. Merc soot Thu. Lead $952 O0 oar metric ton. London Metal Exch, 23nc S4 54-54 79 cents Dl derlrviHSCI. Gold $393 25 Handy 5 Harman iomy daily quote).

Goaf 10 troy 01 NY Merc soot Thu. Silver $6 425 Handy Harman lOMy da ly ouctt). Silver $6 708 wy oi-. Merc sou Thu. Mercury 5200 00 oer 76 tb Hask 5863 Xrroyoz.

1 icontract) PamumS667 40trayur Merc spot Thu. -nol quoled. a -not avaaatxe. Grains Ocm Hloti Ln CkM Conga WHEAT 5 000 ou rmnimuin- cents per busriel Wedssaies 138045 Wen open mt 649813 Oil 6137 OATS 5 OQO ou cents per bushel Potatoes CHICAGO (AP) -USDA- Major potato markets FOB shooing points Wednesday Russets 5G-6 cartons Idaho Nortcotahs 70 count 1 1 00-1 1 50: 100 count 4 25-4 50: Colorado Ncrirolahs 7 50-6 00 100 count 5 CO; Washington Nornotahs 70 count 8 100 count 5 30. Wisconsin Nortratarts 70 count 7.00-7.50: 100 count 4 00-4 25 Baled 5-10 1 filmbag Size A ktario 2 00- 2 25 Colorado 3 DO Washington 200-2 50: Wisconsri 2 75-3 00, Round reds .1 size A 50 lb sacks Wisconsin 3 00-3 50: Washington cartons 8 00-9 00: Minnesota Dakota canons 4 00-4 25.

Round Whiles US 1 size A 50 lb sacks Wisconsin. Metals NE YORK iAP) Spot norfenxjs metal pnees Thursday. Aluminum 76 9 cants per to London Metal Exch Thu, Copper 5 36 CaThode fun rate. S. desfn-iasons.

US 2 barley, unit trams and barges: US 2 baney delivered lo inland areas: 5 Livestock Barrows and Gilts higher 49-51 percent lean 1 220-270 'OS 45 50-44 00 tows: Mosoy steady to 1 00 hKjrw US 1-3 300-450 OS 38 00-38 50 450-500 bs. 40 00-44 00' 500-700 Us 4700-5000 eoari: 300-700 las 1 1.00. 200-300 Ds 32 50-33 00 CATTLE 40 OCX) -certs per 16 Feb04 6200 8220 8150 8165 .18 MarOA 78 20 79 07 78 20 79 07 107 Apr04 76 80 77 32 76 85 77 05 75 Jon04 72 62 72 90 72 37 72 87 40 Aug04 7347 7372 7335 7370 .23 OCI04 76 37 76 7TJ 7630 7660 10 Oec04 7800 7825 7780 78 00 Fet05 7930 7930 7897 7922 -08 Weds sales 20114 Wedsopenn9eiS6.up66 FEEDER CATTLE 50.000 (bs- csnls per tb. Mar 04 8600 8675 B57S 6672 .82 Apr 04 85.10 8565 85.00 6555 75 May 04 66 10 88 75 85.75 86 72 60 Aug 04 6790 88 50 87.85 8647 .60 Sep04 88 12 88 45 88 10 88 45 63 OH04 8300 6840 8800 8840 50 Nov04 88 60 .80 Weds sates 2777 Weds open 15172 olt 98 Petroleum prices FuJoiINo 2NVrrbggjrbb 9420 0338 GasoiurremflVPNYtltjgrtc41 1846 1.1688 Gasoline unlRVP NY hbrbgoj fop 10971 ..10838 Saul Aanan tgM per to 95 31 44 33 53 West Teas intermed per cu fob 37 II ...37 18 LcjhtlA SweetS per toll 36 98 3718 Alaska No Slope del West Coast 34 38 34 53 Natural Gas. Henry Hub rw mmbtu 5 19 513 Mar04 1504 152 150 151 -to Australa 7718 .7717 Bnm 1.8608 18713 Canad.7454 .7493 Chile 001696 .001708 Chrria 1208 Derm .1670 .1894 Euro 12439 12495 HongK 1285 .1285 vvla 0221 .0221 fidns 000118 000119 Japan 009122 .009173 Malays 2632 .2932 Mexco .090334 N.Zealand 6877 6873 F4USS 0351 .0351 Saudi 2667 2687 Sngp5B71 .5908 .1513 SKor .000854 .000855 Svredon .1338 .1355 SwKzerlnd .7888 .7937 Tarwn .0300 .0301 12960 .5374 13418 589 82 82781 59876 .8039 77846 45210 846500 10983 37996 11.090 14541 28 5266 37500 17033 66000 117150 7 4750 1.2677 3331 12958 .5344 13345 585 48 82781 59022 8003 7 7813 46240 843600 10902 3.7995 110700 14550 284915 37499 18932 66100 117010 73822 t2600 33i4 156 158 May 94 15874 Mar 04 386''! 369 382 VSTn '4 181 163 180 162 162'1 161VJ Jul 94 See 04 Weds sales 121688 Weds open mt 267721 oil 6609 PORTLAND.

Ore tAP) Bros al 12 30 pm POT THoday for grass arrived at Portland torsrapmeritty ra trues or oarge per Dusnel. US! soil wfiTB wheat 4 16 laisjsv) $4 16-4 17 US 1 wMe duo wheat 4 16. rarvanj 54 US 1 hard red wrier wheat: ordmary protein 4 55 ranging $4 53-4 56 10 pet. protein 4 55 rromg $4 53-4 56 11 pet now 456-4 64 12 PCt prom 456-4 66 13K1 prctew 465 njnoxj $4 60-471 US 1 dark northern jmg wheat: 13 pel praam 511-525 14 pd protein 526 nsngirig $5 23-5 29 ISpel prasn 528-531 May 04 394'ft 398 KTi tVa 1611 IB' -Vl 160 164 3 Jin 04 mi 397 Dec 04 159 160 159 390 369 393 399 Mar 05 164 396 400 164 164 See 04 Dec 04 tvedssi 2592 4023 407 396 2 3681! 2 408 2 406 3 390 4 375 Mar05 SXI'-J 408 401'S May 05 Jul 05 3'4 Ws xe" it 6aS1. up 101 SOYBEANS 5 Xft ou mwwnunv cents per bushel Msr04 936 938 917 May 94 928'4 932 912 377 374 Weds saw 42079 928 -5 925 -3 Wed open 1 36866.

up 1074.