The Boston Globe from Boston, Massachusetts • 72

'8 Business Boston Sunday Globe APRIL 15, 2001 Last week's consolidated stocks Satat 52-aeet United 52 Mt Hat HStnCI MBIrBWII1lUlMltto Lasted miKnmija Itr ft lka) Walt lew Ufi Oa Ho Lw IK On But t9 tmStett HH tm I 2030 2.16FusnMed 71 471 138 47) .76 7.61 56FusnNet 363 .12 57 .08 -51 I 2JJ8 t) 847 32 .19 Jl .09 15 115 111 5 17) 1539 1111 2.90 232 29.11 24.60 1131 J7 2.45 .04 2135 175 30 102 148 170 141 31 521 126 92 38 30' 20 151 751 2125 4582 2.15 154 525 420 4J8 401 4339 40.05 2160 27.65 149 121 29 .13 10) 143 til .08 455 J2 414 41.65 2808 .18 125 .17 .05 101 57 2629 455 6618 2951 22.96 142 222 20 15 172 1 128 159 in 13 992 1.00 .06 2.00 -25 2J9 .02 164 322 336 172 6514 20.75 14.05 19.99 199 2219 403 330 3.54 4 913 18 265 370 Tl 189 350 351 755 182 451 3.75 29.60 2725 175 7.60 .78 4.55 .61 29.60 2J0 1551 1130 15.15 143 483 52 58 .76 .04 -1521 2730 21.41 2722 SJ5 17 562 932 366 35.14 34.05 387) 3600 3450 3851 2.19 592 -53 29-99 456 7.14 551 30.00 2431 1.01 .90 230 1.90 2.75 2.13 199 161 11 416 20.16 19.65 20.00 .1 1241121919 4153 3720 3855 6 54 2751 2195 2720 44 159 150 150 65 1.65 1.45 1.45 67 1.60 120 136 55 142642 3227 3073 31.16 -59 24 42 14.65 1460 1460 i 1 f-20 833 15? 3125 30.30 30.40 -35 5550 S233 S259 1.40 1J3 1J7 -54 H2S 23.11 11911155 825647 196 116614 124 .94 1.17 .11 1.70 151 1.67 .05 14.92 11.76 14.06 J1 437 3.61 437 57 .63 .49 .63 .04 122 255 3.19 .16 34.75 2137 3475 7.75 9 450 .771 81 14' 55 51 23 10 34 342 263649 17 813 223 844 691 101 1655 1400 29.60 2110 57.90 5951 1675 125 2133 .64 57.75 494 1.00 -53 55.75 1.77 22.65 J4 2540 28 1502 1.11 .46 100 159 23 51 235 19.11 537 1.02 50 5760 5140 2520 22 00 2100 2355 1150 1102 1.13 52 125 131 25 .19 2.75 221 -96 1351 1094 .13 728 23e 3126 18 81 1459 4023 3625 10.92 9.6! 14.01 1138 40.11 410 1050 .75 1400 .45 32.99 22.72 32. ,47 7.66 13 216 265 21 21' 21 451 121 31 321 72 1226 16 501 12 855 182840 253077 505 2341 21 540 177595 10 101 aim 24.61 2326 8029 7131 43.45 3171 95) 115 11) 2.11 1161 1555 2475 21.71 2020 1115 2165 2551 1222 UJI 29JS 2141 11.76 2107 159 250 4455 4351 (150 5179 30.05 2100 IMP 3y 23.78 21 7920 -Ml 43 45 195 199 59 105 56 110t 2167 92 1959 55 2551 -39 11.45 -51 27.71 56 29.01 J25 151 -38 44.47 .62 61.41 256 29.11 1.11 Ittl 1 78 3.00 2. 252 .07 742 400 112 144 -53 7 117 555 53) 165 81 L07 57 153 59 119 55 35 J8 13 271 1170 179 103) J8 1172 2.47 1.75 225 .47 7330 42 .13 .19 -J7 1377 1525 123) 143) -36 505 1J9 1.08 1J9 27 20 1.1) 126 150 21 1179 725 628 656 56 157 1.70 125 150 .19 131645 27.00 1950 7695 6 65 206 524 400 4J5 59 123 46 J2 .40 630 1130 1164 10.91 J0 12 442 2196 27 75 2110 -Jl 131396 22.11 1730 1156 -119 418 2.06 1.61 151 25 251 151 135 135 13 676 22.00 2175 2135 59 25 899 26.00 2430 2191 .91 129 2135 2550 25.90 52 172799 64.00 (1.43 63J5 1.62 23 23' 24.95 22.02 2149 -121 17 876 1192 17.95 111) 4 39 1139 11.12 112) 20 9 588 150 180 125 25 9 519 100 161 10) 20 228981 1130 1450 15.95 126 14 506 1.04 55 .95 .04 1.64 1.64 .08 143 410 335 3.96 99 839 7.40 149 1.12 242 165 2.69 255 -55 117 1.64 1.15 130 104 12.10 1150 11.95 .45 25e 180 7.80 725 7.76 51 199183 65.98 59.60 (5.00 175 5 95 1.42 122 140 .07 rSH 85 13J2 111 12.95 1.12 294 115 40119 194 77 1) 10) 62 1.00025 364 7 46) 434 1253 1156 13.75 1120 426 1580 2550 23.74 19 00 1831 .03 53 2.55 235 2525 1375 2535 1. 202 41 300 USB 38 .03 2.45 23-16 116 21' 526 56 .75 1199 14.66 .78 1161 255 12' 2.10 1.90 170 131 2.06 .17 3.60 29 236 5 665 216 1269 231 14591 3320 3120 4.40 325 108 238 1.15 .98 1725 15.45 3255 1.73 199 -J8 103 .69 151 17.08 33 53(12 149 2120 18 130 228 220 115) 21.10 229 1.30 1.41 -22 155 2.00 -20 171332 2028 1418 1955 555 325 36 36 .40 -57 128 14 16' 33.71 2650 12.65 550 6 85 1230 11.70 12.00 -20 15) 2.04 -59 10.15 1044 37 337 220 7 139 11.01 789 20.01 943 521 24 974 11.11 1725 1195 1.45 475 450 -57 7.72 1113 228 461 .47 1500 2.11 27.88 1.75 Crsswtkn CrsswvCn CrssWridn CrwnAm CnnnCstl 199 451 40.00 11.19 1131 2.94 CwnCorlt 175 351 CrwnGrp CwnPac CryoCel Cryolites CjypjkK a 155 100 1.94 3653 11.38 31.00 7.00 251 53 6413 12.00 4144 2330 4127 27.06 1430 106 6131 1738 2725 100 1101 525 2.09 53 458 .19 50J8 7.02 1138 133 758 J2 29.69 1136 2119 1.06 413 126 1625 3.19 19.94 125 57.75 1113 2550 .75 5100 1172 9J1 1.72 37.00 3.00 CrystlUgn CuHenFr CumEno .78 121 CumMed CuraGen Orta CutterB Cyanotc Cybearn CybrOots CyberCans CyDrOtp Cyberonic CybrSrce CybeUM Cygmis CySmt Cymer CyprBios CvoSem Curl Cysrve Cytec CytoPtl Cytogn CytRK Cytyci 41J1 23.1 12.69 2.66 11.18 2.00 258 .47 2148 953 2119 750 Utter 330 34 OA Com 113 175 DCH Tain 4194 930 Dpi CD 458 34 Of Oman 11433 91.00 DJIA Diam 144 475DUHIY 43.00 IQSPMCStrtt 3351 21.75 DPI 43.44 2815 DOE 24J2 10.07 DP Horton 1190 ISSDRSTecb 19J8 .47 DSL.net 74.50 13.50 DSP Go 74.94 31.31 DSTSyss 4336 2175 DTE 625 2.00DTMCP 32.75 9.44 OUSA 6825 37.75 DaimlrC 1725 700 0 3151 12510anaCp 6931 45.19 Oanaher 558 28 Danka 31.00 22.00 Danones 119 57 OaouSys 27 00 1544Darden 751 2.06 fJtBocst 444 22 ta 37.75 JJIDatafW 111 lOODataSyst 7.00 125 0Tri 1025 1.63 Datakey 21.13 MJDatalink 4025 3051 Datascpe 19.63 ISODatastr 1056 .44 Datatec 109 28 DUwtdl 858 .19 DataP.ce 2.06 152e 5) 54 158 2 2.08 124 58 J3e 5) J2e 20 6 8311 35 52 54 .10 7 394 459 420 1130 1130 430 .45 1300 175 15 261 57e 230 61 82S 7.45 1757 1165 17) 335 30.75 17.00 G4K 5C 50 33.13 GATX 39.44 20J8 GBCBcp 3535 1.19t6CCoa US 1.06GMXMA 1.63 1.00GMXMS 37.19 2119 GPU 1100 11.00 GSFnd 4330 UlGSILuin 19.75 UtGTGp 2.19 30 GIB Go 3 12.69 10.00 GalxHIiET 2930 2335GaDRsd 2100 75tGaSooks 48.00 1.19 Gartnoa 100 ak Gamsco 2658 1144 Galileo Utt 3425 14.94 Galladbrs 27.65 1100 Gallanet 70.25 48-38 Gannett 4169 1150 Gap 2169 15.13 Garrrmn 14.00 475GartSprt 17.00 5.65 Gartner 1106 4.9SGartorB 7106 14.18 Gateway 194 58 GayFCn 4.97 1.4! OeiilWl 2236 2.78 Germmttn 1158 ISOGjmpJysjL 9153 2035 Gemstar 17.75 10.00 Sule 191 1.75 Genaerl 12.75 651 GenCcp 4150 12.75 Genelgc 188 2.72 GeMTc 3653 ITSGenencrn 9725 3830 (lenentedl 12.10 419 GrCatxe 10.00 lOOGoCorl 150 26Gn0ata 79.00 aiOOGenOyit 6050 3642GenFJecs 3838 28.69 GnCrtJi 11.16 53 GMagic 4635 31.18 GonUMts 2SJ6 MJSGMUlg 94.63 18.44 Gnktotr 4030 1730 GMHS 21.13 lllGenSerrH 24.88 425GenEMcrt 27.93 12.06 Gensco 2130 7.13 Genua MO 433Gnslntms 39.00 475 i 30.13 l.TSGetmcSIn 2138 131Genncari 1170 655 ea-M 831 51-iefsya 12 00 472 37.69 1119Gentex 138 28GentjaS 20.38 ll9Gentjvan 2845 ISJSGenuPrt 11.25 UlCanatfl 1251 1.44 Genus 10150 4038 txirtmOL 19.44 163 Glut 11.75 195 8-ynatea 40.19 388 raeioyTr 2111 10.19 GaGuA 4430 WJlGaPcGP 32.40 21.56 GaPTImb 4113 24.90 20.11 GaPwM 2725 1.16 Geooorks 13.19 ITSGerNew 40.13 lliatronCo 4SJ8 13.71 Gemim 8 32 30 1.00 175 155 I .07 I .481 i i 2.18 36 1.08a 227 J2 J6 321 tSle 58 59 20 JJ a a 21 a 8 1.121 8 54 2.12 1.11 8 15 2.00 17.06 17.00 U.71 1125 951 1119 hWbnoer HUsEdenl HoilyCp HlydCas HlyOE HrrocJMda .16 228 53 925 70.00 3469 11.75 2530 100 .75 1)30 .09 7.61 130 5100 1406 2758 21.00 90.75 6450 59 .1 32 .1 1150 7.00 12.00 59 22.19 12.00 2175 119 21.75 1458 27.15 2025 1357 925 2958 1028 42.6) 11)8 2538 151 5151 2950 62.00 37.69 39.75 17J8 HomeDp HmePrp Homeoase HtmSkts Bmse HomeStote Hon Ml Honda Horwtbntl Hoooerlt Hoovers Hcrttan Hormel Hostklarr HotToptcs HtfSsry Houobs Housnint HoustEx HovnanEnt UN 118 428 .63 24.45 7J1 30.45 21.63 2038 1444 HuanPw HutmelB HdsnCity HudsHtts ttrjsnftvr Hudsontc HuasonUtrJ HuonSup ttugMnft HumGens 430 Jl 1138 175 175 128 2163 1193 2130 1122 1600 111 10686 25,00 1551 475 138 238 10.63 ISO 2031 1030 2051 1252 Humana Humonry HuntCorp HunuB hxjntsnlt Huntway Hurttydgn 155 557 US 2501 138 9.75 419 1502 2.75 nutcni Hycor Hydrgcsfl tTperFeed Hyprctn Hyp2005 1)8 1.41 1625 259 9.09 7.6) 3100 1058 930 7J8 5125 730 Hvoeftotu HypmTSt Hyseo 10.00 25 l-Unk 27.38 7.63 H4aT 9144 123612 recti 2254 .11 il Mobita 29J1 116 IBP 1831 t.63rCICIE 2750 725 ICICI 41.75 K69CNflrm 2.44 1.N CO Mc 6050 2613 ICOS 4500 9.56 ICOS 119 2.38 10 77.65 1834 4 IDECs 12 01 17.131 43 00 1725 K3T Corp 33.75 1038IOX3inia 7.75 DIFSIran 2125 9.69 IGtW 4130 USiGateCap 29.97 10 50 II VIS 7.69 1J8 IIS 1175 625 -Font 17.75 11.00 IMCGIO 8 19.19 2.38 IMNglobal 2169 1435 IMS HttJl 83.94 52.44 IKG 2S5S 20.75 tNGpfA 2430 1125 rPCHoaj 525 2.00IPIMC MS 750 KIT 24.13 1520 rShGern 14.06 lISISftHK 1119 105 rSluaoatl 131 Misusing 45e 28e 35 72. .481 J9e .75 Jl 51 57 25) 154 32 .76 .430 IJ2 281 34 198! 52 41 50b 43 57 Jl JOt in 2.02e 191 .94 233e 314 20' 10230 236 624 9140 4922 439 9.95 262 933 358 .6) 154057 7120 35 80' 44.71 16 352 34.96 2451 1.11 193541 4125 360 25.45 8 10' 55.07 196 51 19 428 522 .921101824 4114) 695 97.7! 101.70 330 186 107 .16 1'6 7.1) 55 131751 7J5 361412 29.60 27J0 29.48 2.12 2150 3034 1.61 20.45 21.52 .97 1655 17.65 .90 52 .94 .13 12 970 30.40 81397 22.00 23 225 17.90 59! 1.00 801 1738 22.72 21.70 2556 2430 20.01 1143 35 14.00 1175 100 140 22.15 2174 .92 19.67 53 140) .31 2.99 .49 23.11 121 1417 .73 15.61 35 212) 22 02 1435 1122 15.72 1106 Sill .02 5431G.07 17 3876 IS) 165 141 2.9t 7.0) 145 194 -55 5 161 42 78 II 178 9146) I 108 199 599 70 144 446 26 140 206 92 3) 901 156 IB 251 -22 ITS 25 1196 59 1424 .18 153 557 1530 1.63 145 .64 401 .38 2.05 .49 123 33 193 1174 37 195 .14 1093 1.68 1109 1132 1472 14.11 155 153 557 19) 155) 13.75 145 752 422 151 22) 131 323 2.75 102 190 1125 14.43 197 15) 10 9.01 224 30 1161 1165 J9 .45 .04 9.90 1145 If-) 19.71 150 73' 22.3) 1151 120 125411 16J) 162 725 11! 113) 22 808 2439 (7 11) 2 52 2617 47.40 62 12 05 .71 1.05 J0 143) 1451 754 759 113) 1054 -32 J4J6 .44 117 2.01 .07 4131 4723 136 11.43 1165 .15 381 IK 2.60 111 29 12' 4925 42.11 492) 756 26 763 22.11 205 7 22 06 320 2115 1161 1955 111 21.66 I960 1195 64 .92 .60 56 2458 2152 1141 19.60 3.06 50 11 ..10 J9 .05 -25 415 111 125 1.40 22 557 1331 1252 13.08 87 2.00 135 152 22 162 1361 1325 I3J5 1451 17.45 257 281280 47.60 44.33 4103 1.94 4132 42.04 .16 133341 4336 12 299 146 135 544 131 14.43 11.68 14J9 227 63006 4179 8 367 14.75 82406 1110 243566 5170 1056 50 101 25.45 372 29 165052 2100 1474 10S 136 .48 527 2.90 65 459 354 J6e 25.65 1956 25.50 5.30 1.35 .63 1.08 J6 2229 35.3811.80 2958 20.82 17.50 20.82 350 69 54" 2759 19.60 25.72 4.15 80 150 3.05 325 J81 18 151 604442 14.49 13.87 14.39 59 50.W11.0D 5050 3637 8 95 37L 15.00 14.68 14.80 651 562 674 1.62 32 183 137 18 381 9 236 17 583 1094 3730 3525 455 4.15 62.10 58.00 1957 1850 31.31 29.28 37.60 .60 4.23 -27 59.10 1867 29.44 Jl 11.40 13.40 10.98 1546 353 35 869 9 78 7 186 12 346 994 2050 19.12 11.00 9D0 19.75 1853 -on ii 1955 .14 10.49 .24 19.06 32.10 11J2 .67 19J5 .65 2.15 .17 14.29 1.32 19.22 2.11 .02 29.29 .09 4618 3.09 4.87 .05 34,93 874 11.60 10.60 2155 18,76 2.18 151 15.95 13.80 1.40 1.29 19.95 1854 2.20 2.00 30.00 2885 47.38 43.35 4.98 4.74 Jle 419 77 11 241 348 12 5864 154992 338 544021 36J0 24.05 981 .24 Jl 22 .00 15 990 32.10 29J3 SO 20 1.65 12 868 721 562 680 .93 3928 1453 11.05 14.44 2.75 15 998 2621 2U5 2604 4.90 185 .60 .40 .60 .19 AJeiO 3WJ 41.14 fU.13 xi.ar 10 212 1535 1500 1555 55 11 317 27.10 2650 27.10 35 16 949 19.51 17.95 19.30 1J6 11 27 22.00 21 16 21.55 .40 48 8.70 8.00 8.18 7 60 12.96 1252 12.67 20 2816 37.19 32.61 35.60 .91 86 5.62 3.80 5.56 .31 221068 46.00 42.80 43J8 .03 17 250 11J0 10.96 11.15 .15 19 165 4J9 3.69 3.98 .28 28 1 582 25.95 82 23.58 181 9.80 9.31 9.72 .22 174629104J4 9955101J2 263 422 4.04 4.10 .05 47 4.65 4.50 4.60 .09 13 12' 31.95 2870 11 00 2.35 1022 2.14 2.02 2.11 .03 17 310 48.47 45.66 47.47 130 15- 3.00 1.85 2.75 .99 962146 30.99 2925 30.73 134 213 355 0 34.00 35.40 1.41 58 28.91 27.89 28.50 30 5 374 35.70 34.10 3521 1.10 J61 11 181 13.75 1350 13.61 7331 1U4 8.94 11-31 2J7 121073 30.48 28.00 29.22 122 505 612 5.13 560 .10 380 1800 1650 17.15 625 4.54 4J6 450 .16 303549 4930 40.15 47.76 6.89 35 99 665 605 636 .16 20t 17 27 4.00 355 3.78 .09 13 3591 34.75 32.05 34.15 1.12 177 .39 25 .36 .05 593 5.50 4.00 5.30 1.30 7 957 21.75 1875 21.59 3.19 24 111 28.44 2642 26.45 1403 40.00 Ml 39.95 9.45 318778 57.40 53.48 56.00 665 2145 21.67 22.78 1.48 11 640 14.14 12.M 14.00 2.15 66 1.75 125 1.60 8318 14.90 12.00 14.60 3.00 533117 67.00 63.11 65.84 5 899 34.00 3153 3149 1J9 14 67 1950 19.07 19.20 .13 347507 5924 4225 568811.88 26 476 2820 2615 21-85 1.70 11648 570 160 5.09 153 8 212 29.00 27.03 2839 1.02 376 2679 2525 25.82 .07 8175 20.00 17.10 19.30 1.90 579 10.12 9.72 9.97 J5 39 904 28.77 2676 2830 1.61 84 1.85 138 1.75 .13 32 188 825 8.00 809 .03 842 .46 22 .39 .08 124 25.00 24.75 24.85 16 554 728 310 6.98 2.11 681457 27.00 23.00 23.85 .10 517 1899 12.75 .736 4J1 201659 23 JO 2135 23.16 1.55 47 18' 52J0 4625 5125 425 2252 58 .15 .18 27 148 4289 40.45 41.09 81 68 2.49 1.95 2.19 .16 1116 2.84 2.30 2.73 20 I 13 1195 1160 1195 .41 20 379 33.15 32.71 32.99 22 79 2550 2521 2526 04 287 2515 2012195313 450 22J0 20.15 22.06 1.19 121 .65 .42 .45 192092 29J0 2825 2955 .44 102 612 500 603 53 450 230 2.05 2.10 .70 81691 38.05 1580 37.71 1J6 36 7 3743 38.90 3620 38.64 2.31 48 695 650 672 114 1.74 1.48 1.63 .09 459 39.35 37.90 39.08 27 24 131 1756 1175 17.00 3.00 11 321 1.18 1.02 1.06 51 1.14 1.W 1.14 4.00 2.

.05 43.49 45.65 111 135 .06 159 9.03 -53 J5 .60 22 6431 69JS 450 4122 44.70 333 3175 33.96 -57 .63 1.00 39.95 4030 -20 2455 2112 5150 53.10 .52 12' 19.91 1116 19.60 135 957 1050 .40 550 115 2420 2630 1.78 10 744 11.09 140 570 22 871 2630 mm ii-? 150 11.69 2.66 543 9.00 tjj 6,69 112 169 .42 100 169 1.63 1370 2.10 155 1.96 .05 150 354 150 405 5 383 7J4 64 31 921 114 251551 2163 141 .75 434 19H 658 7.18 58 .71 .75 111 193 J1 2136 2111 25 .47 .73 21 1797 1181 51 217S 2727 32 120 1.64 257 105 -2 9251 10121 730 7.00 100 50 400 4.33 J1 142 533 -JS 17.75 1194 .93 27.90 30.00 2.11 2852 2927 .45 33.15 3450 1.90 12 889 27 9) 18' 1.91 14 193 141 75 17' 127 155 271 439 555 (2) 9 533 119) 1581)5 30.67 15 47S 30.07 463 3170 128 2462 24J4 2459 122 1.69 .47 7.18 7.47 J7 469 1.74 86 7.60 1146 12.47 10, 9S 245 4212 23.05 1171 20.65 554 14 52 146 132017 1127 8 5)0 1600 436 169 9J6 1056 57 13.42 1130 .70 6557 38.87 32.17 3836 137 55 12' 31.17 2194 29.77 -120 155 2.00 .10 12J) 12.75 .41 51.7) 5235 .61 220 230 05 1636 1194 .06 1455 1499 .02 .66 50 .11 876 2.00 .71 12 111 13.09 1224252504 53.74 14 171 2.46 1.68 27 215 1720 152 19 144 1119 77 55 52 1288 1160 125) 1351 976 150 525 5.95 .0866550 2117 145S 1386 l.IJe 551 6950 (7.76 (8.99 102 2135 2451 2451 11 263 19.70 1151 UTS 4 49 175 125 125 1) 208 956 196 922 247 173) 1170 1730 252849 4150 1130 39.05 2.94 18 270 29.00 27.40 29.00 130 13 67 155 120 150 141271 2550 19.72 21.69 -2J1 432 1172 12.95 13.10 .12 2809 23.96 20.66 23.75 250 252 14.90 14J3 14.60 -29 1507 12.81 11.17 12.75 1.77 2076 2.85 2.17 2 53 .61 97 205 4.95 ITS 457 53 4268 2.07 .99 1.78 .77 36 690 170 655 105 HI 9.10 4.70 145 3.70 6995 4518 56 14 88 31.43 17 630 1325 1552 750 48 313 3550 304 112 37 694 (655 2638 37.71 343 455 65 219 13 63 1J61 174032 69.75 28 29 515 2455 241 1.00 592 457 142 122 138' 5659 41.40 4502 259 3050 30.90 30 12.49 1325 35 540 7.00 .72 34.00 3530 1.48 2.90 2.97 -53 62.75 6130 3.07 3153 3250 1.00 176 4.04 57 11.01 11.70 6635 6192 2145 2450 58 .75 .95 .15 4J0 479 .44 55 1.15 .15 3451 55.9821.73 1462 49.10 4152 47.95 4J9 54150 904 37J1 35.94 36.50 .06 150 142079 3550 33.90 34J0 .25 221325906 40.67 37.48 40.30 2.50 536 549 4.15 4.45 -50 57 175146 12.90 11.93 12.68 .68 19 371 822 7J3 7.99 29 59541 15.07 10.31 14.36 130 41430' 1132 1170 17.98 4J6 981 2432 2424 2430 .13 47 JO 435 4658 24.69 -55 24.65 -20 2168 1.99 12.13 .13 1335 J0 24.03 4.65 56 IS 50' 473 42.70 3.18 124 4725 4150 1.75 118 2525 2457 1.72 217 24 90 24.50 1.04 14 203 2197 24.70 4945 12.13 11.10 291 1155 1320 42 11' 2435 19.41 39 140 7.62 103 .03 .741 14 821 3755 35.66 37.13 1.13 .16 13 755 17J1 1541 1657 -J3 .47 13 119 23J9 22.65 22.90 .15 41 3.40 2.90 3 30 .43 1849 12,60 9 55 12J2 2J2 190 .78 30 59 670 690 130 109 53 678 1.61 38 1.35 .79 24 4.25 3.00 425 125 .06 141706 11.05 1125 1150 24 5 51 250 2.70 2.70 9403 5190 5451 5177 2.77 625 1020 149 1020 352 425 2.42 1.01 2.10 9) 1.05 .62 .95 20 54 204444 32-74 1056 3220 1.08 1T3 1957 1195 1198 1.98 241881 2865 24.65 25.45 .41 9 45 2751 2530 26.88 .76 1.66 176 4560 4322 45.60 2.38 6 158 122 150 1 75 -138 .721 51 22' 4539 42J7 44.57 .16 318124 1685 1558 1655 .65 21e 1121 19.69 1165 19.40 .65 691 150 1.02 1 30 J2 55e 181 7150 6725 68.00 .2.00 191222 2128 24.55 27 72 122 18 814 39.10 2755 3121 26 631 1920 15.70 1148 1.17 IS 894 41.30 33.04 40.73 7.04 28 557 32 11 60 126 9 184 409 111480 813 54114 784 678 1.04e 136 .10 56 IS' 321111166 19 101 i 515 419 55 128 J7 78 10' 572 2S17I8 144456 642 30 17' 11 640 47 21' 22.40 2125 2S3S 2500 12.00 1132 25 21 1750 1535 125 1.03 2050 19J0 2135 26.15 11.61 3024 1171 1556 22.44 2126 154 1.66 176 750 430 357 4.12 3.55 12 00 27.90 2J9 2.01 11.7! 195 H50 12.36 2.75 2.00 956 850 22.11 1.00 2510 .05 11.95 J1 25 52 17.44 2.04 122 .10 20.60 123 27.17 J7 30.49 .49 1160 2.30 2223 .93 1.72 -59 176 .92 490 .65 35S -21 29.82 1.62 2.02 10.60 123 3118 .63 232 .41 9.03 1022 J7 1056 9.91 67.00 49.94 64.7515.75 50 196177 2J3 19.90 1921 75Q 19.47 UK 2.10 1J9 1.02 -J5 712 1.65 8 750 7J5 5-50 999 100 170 7.95 52 54 17' 4605 39-71 4171 115 1271 1429 592 58 11 914 54 47 78 1 .70 J7 661 530 509 332 2212 21 91 1550 1119 52 24 154 .73 431 51 22 02 .14 1530 .44 918 158 17 181 2 -09p 21S 2 5 197 .76 9 2662 1 20.94 19.20 20.41 1957 20.94 U1 2025 .38 443 .18 27.9B .43 2163 J3 .65 15J6 1.16 20.30 51 4.IS 421 2849 27.45 29.15 2100 76 105411 I 117 .62 7169 I 174 1 1549 14.09 20.75 1952 19.40 1120 19.05 1105 1190 .40 1175 .56 19.97 22 90 521 118 I 120 1 20.60 19.00 1.12 331268 4150 33.46 2201 142501 154 105 3920 3728 2495 2411 63) 594 1061 9.76 137 594 73.45 67.11 1595 4152 156 135 414) 42 .11 100 135 .19 .02 40.08 3141 57.50 5151 50.40 42.68 36-30 33 02 11.49 10.55 6151 57.72 27.59 2481 2250 19.60 160 7.94 2.79 1.01 59 .49 18,74, 2.3 00 17.90 24.10 55 129 55 10J5 57 101 -21 186 1484 152 131135 151 202869 88 11340 359 62S4 32 3166 3690 211771 1.40 91976 42 91043 .74 202252 9 158 36 981 28e 1701 802181 357 20 11 302 17.15 14.69 1659 1.70 456 1730 15.15 16.84 2.03 16 205 2050 19.00 19.95 .63 319176 5112 50.60 5320 .481 12 336 12.73 12.13 1239 J4 .43 109 654 142 147 .09 56 36 859 143 176 1.05 .61 83 4.60 4J5 432 .02 59 22 955 9.72 9.76 .08 J9 110 588 5 75 556 .13 2321 15 238 2755 27 01 27.40 45 154 199 140 3.60 .10 465 4251 S6JS 42.75 4.94 451 675 501 140 1.10 24 871 55.17 4150 5355 457 28 5 HI 727 187 196 -54 93! 1.78 1.04 1.71 .42 20 429 40.90 39.00 40.65 .46 20 24' 4155 39.76 41.49 1.12 1.43 250 52 .00 47.00 5057 4J7 100 1.00 .76 .90 ..10 .10 IS' 2.97 UI 1.41 -126 1.761 132605 6120 59.09 60.05 50 48 1.75 155 1.65 -02 139 220 2.05 2.05 JO 9 176 19.16 1727 1131 58 1058 .75 28 .60 .07 1.10 26104 6558 60.65 6552 457 14 435 37.14 35.00 3501 ..68 1.16 8 217 3136 30 75 32.45 1.65 30' 9.60 14S 951 131 67 65 -556 4164 1.64 1.75 .11 4112 4.06 146 .09 .09 .03 1925 1.00 5730 100 44 10 -430 3455 155 11.15 .10 59.30 2735 1 91 22.40 259 125 .03 2.41 22 .50 2100 4J8 11.40 56e totte 58e 154 1168 955 1161 1961 1052 1021 1032 271 111 101 117 134 1159 1191 1137 19871115)1110011157 116 5757 51.66 5751 16) 60.5) 5111 SO 104 95.0 1931 9451 104 5565 47 45 5145 114 11.30 73.05 8125 (IS 61.60 6125 6355 1196 5175 55.04 515) 1149 52.95 4650 52.9 329 6222 59J6 (220 167117.651116511620 287 5530 5150 563) 1171 9150 87.1) 90.90 (5 11.31 8030 84-06 157 5140 4855 57.95 19.44 ITS rSHaiwnn 153 47 10138 (SnSPSOOn 9425 52.88 iS-SPBaGn A 6T.00 55.00 rSnSPftav A 110.17 86-32 MSPUWn A 5175 45-46 SKSTcnn A I012O 6100SlwEn A 73.70 a 60.74 Sl TOrswlorjovn A 92.33 4666iSM1000Gn A 81.71 56.98 61000 A 121.21 99.50 iSWOOOOVll A 8630 49.45 iSntBOOOGn A 109.19 83.15 iSnftslOOOn A 9053 7156r5nMCBaVll A 139.00 morSnDJIecn A J2e J5e Ule 1.044 4167 47.10 327 1355 1450 1179 17.48 .60 5151 54.01 -22 .63 .64 -51 2356 2105 1.11 .17 34 -54 2430 24.96 1.08 165 751 54 39 41 .00 2J1 235 -32 465 490 21 130 1.9) 2.4) .43 143 104 35 3455 3620 .64 180 104 -34 .77 .97 .16 .43 53 .06 54 2.40 15 69 173 16 86 3133 141 9.30 346 .91 33 .68 1012 .40 28 JO 18 508 15.42 12.50 1536 2.73 8 198 122 7.45 7.75 -J3 1531 17.00 38 132 12.65 12S Jl IJU2012OS 4021 39 816 3030 4 5 752 51 141954 3820 20 11 539 21.00 52 596 7.01 292 1 79 51 184629 3821 4 109 157 399 1.00 53122 971 20.77 53122 547 2055 491 130 35145' 2834 28 77190 1170 570 207 29.00 .161 19 377 2350 .10 55306 43J5 253 76 24.90 255 52 1.4Sbll 931 25.49 3 470 195 1625 1160 .10 11.00 12.40 1.09 21 25 -51 3160 40.05 150 2166 29.00 -59 735 7.6S .10 17.00 HIS .10 1105 20.96 2.71 191 192 -5! 537 137 .74 H60 36.00 120 107 820 55 .77 54 19 95 2030 19.75 20.15 65 259 120 .05 2424 27.92 111 1221 13D 2192 2110 1.02 22.70 22.95 ..60 39.90 41 04 1.54 2475 2490 .06 .73 .79 .04 2415 2453 .48 117 182 .64 )S 838 t.65 MHfl 171525 1250 11 370 1.98 21 19 566 17.64 6 104 155 11.0) 1235 J5 14) 15) .18 KI6 3658 22 105 14) 27 12.00 1104 429 952 1625 II 26 222 36e 10' 2115 1.44 111114 14 99 2) 112851 6127 64 31 68 1J5 UTe 637 42 17 .48 26 117 S3J0 .16 476 12.62 5) 8581 3953 151590 10J5 541 151118 28.50 27) 1199 1657 14.06 150 222 .19 2353 25 55 252 1435 1450 29 57.45 59 0) 150 51 59 .14 15) 121 .04 40.47 40.6) -51 5135 5307 IJ2 12 14 1258 51 3101 39.48 1.43 900 10.21 121 2556 2822 55 1465 1604 1.41 79 1106 75 149 111 141 22 1.05 1.45 J2 7.0) 117 -20 1J3 157 29 .15 Jl 36 440 155 402 9.00 2265 1.74 287 5C 245004 2350 1475 2339 190 Stt 353 5,15 1.27 689 1138 171 111) 22 15) 4.00 25 195 410 .16 8344 21J7 1177 1698 -149 .40.242215 3325 11.95 3255 56 2316 210) .19 750 19) 1.00 11 A.U 36 IS 851 959 5H 6.B Ml-ll 25 195 3475 II 501 2121 181 .16 145 31.75 34 75 2.63 2154 2105 150 .12 .12 720 145 1J0 139 400 111 1 105 4 00 168 1911.11 21 65 15' 29.64 25e 259 1120 141558 11.75 2105 29.09 1250 1301 .06 9.31 11.62 237 42 71 153 -33 U3 --50 .36 .71 49 -23 520 2 68 3 73 161 7.05 9.05 3.25 1 65 193 116 2.10 4)0 450 167 855 70 4.98 251 127 J4 .04 175 1.64 -52 02 .01 -i33 2 06 22 55 06 210 126 2.71 21 177 10.65 1.40 239 139 450 454 -34 1925 1490 1175 1465 .65 798 108 2.11 107 .77 415752 27.12 2140 2125 1.09 811 2235 1145 22J5 330 247 51 55)1 .77 154S .06 1-30 4511 32 2.353 45 .64 .18 32 .77 .12 53 56 it 127 52 26 Jl 1100 22.39 139 1248 2 58 1(11 624 1415 345 235 258 26 131 105 .61 25) 2-17 138 63) 196 421 2750 2144 50 124 12S -53 (035 61.05 .46 51 .04 82.61 9400 950 41) 457 .62 175) 19 06 127 2226 2424 1.15 335 400 ..66 8-65 U- .08 143 652 976 424 .4) 122537 2195 100 126 25 1)2949 (35) 51 84 51 48 17 11' 94 0) 1(1 500 1.1) 131766 39.13 121 933273 74 40 II 290 453 1755 12.06 J3e 211 60.05 1.46e 234103 57 37e 84 665) lSflS 795 li.lt 18) 464 111) 17) 262290 3000 5) 14 820 4239 145) 195 2781 109 1752 169 Cont. from Page E7 I3.S9 im ma 19.67 39.50 53 274.75 2038 33.44 15.40 134.00 16.75 i 37.00 2.63 1450 8.63 9158 1958 9.03 4150 5.00 39.92 1100 563 1 56 75.00 50.00 1050 8.44 1663 S1JI 131 23.00 1181 2600 5.38 11.75 10.13 '54 99 25.50 2538 9.90 -ItSS 10.8 1)1 1.19 1856 10J6 3.63 1.04 2120 105! 'i 450 1.13 11.1! 20.38 13.63 29.25 7.94 4.00 79.04 IMS FlroadVrai BrdPdHT A BrdbsStt Brdcom Broadwing BrcdeCms 0 Brnkatn BrtM BroobsAat a It II 0 0 BmnFB BmrtShoe BroyvnTom BtwXDaltn Brunswick 0 Bsouare 8UC4 Buckeye BuckTch Buckle BudoetGp Buenavnt Btillltun BurlCoat Burllnds BurtNSF Brftec BumPP BusnObts 9.00 J3 Buy.com 6188 23,40 CSDTctis 49 88 437 CC0P.net 0 7425 7.06 C-CubeMn 0 'ITS 17.40 C-Uac on 23.63 J5CAISIntn 31.94 1556 CANTV 1581 9.06C8Elis 2755 2125CBIASC 14.50 10.94 CBSlGip 23.00 1106 COT J400 5.63 can 25.88 11.00 CM 9613 TJJSCDWCpts ISOCECptrEn 22J8CECEnt 11.44 7.63 CFS6H 13.50 122 CGI ii- 92.94 19.22 CH Robn WK1.13 2.25CHCHelg 73 JS CIGNA 5.94 144 CIGNA HI 581 4.06 CIM i JUS 13.31 CITGp 458 1.94 CUE fist J650 32.13 CLECO I 9531 1.74 CMGI 3225 18.06 CUSEng 17.00 2188 CMSTr 2UI 24.00 CM5pAI 41.94 27.13 CNAFn 14.94 10.38 CM Sort A II II II 0 4425 7.78 CNET 3988 20.19 CNF InC SJJCNHGIbl II 18.48 15.70 CNOOCn 13J1 2.41 CSFBdir a 62.75 24.81 CSGSys 0 1675 250CSKAb It J2.00 2.63 CSP 34.90 1930 CSX 4.00 J5CTHol6n I I 45.63 2.94 CTCCm 68.00 18.00 TJ ii OA ii kx ruwn 41 -113 2108 CV Then 11 (3.75 3325 CVS CD 61.13 18.06 CaWSW 4 19.75 10.65 CaMOMi 681 LZCabletelg A 58.00 10.60 ClbUm 77.72 48.90 CaWywNY II 1930 1421 Cabot II 2075 17J38Carrr 100.13 27.00 CatolMic 12.65 1636CWOG 161 100 CadieFI 30.13 1675 CAa 10.00 21-88 CadbyS 32.69 13.00 Cadence 10.94 536 Cadi: 12.00 17.78 CalDives 8.00 125 Caldera 9.44 4.75 Calgon 34.00 .13 Calm 15.80 2025CalFPCpf 3250 caiMicr 0 35.13 19.00 CalPraa J1.63 12.00 CalinerT J7.1S llSCallGoll II 5 A ir 5804 18.13 Calcines 669 JlCalypte 11.75 29.00 Camlrai 500 1.78 Cmt)IH 1188 lJ8Cldt 17.15 12.50 CamdM 33JS1 27ilCanMi -KJS JISirjmPntrM 1 2SJS llJOCamecoo 756 Gammas 113 35.44 13.75 CamoSo 722 106 CanSoPt ".2.99 1.19Cn88Egn 39.40 26.50CdnRyg .,19.00 2UlCdnPcg 513 Canon VII .44 Candies 51.7S 31.00 Canon uk 19.94 5.13 Cantel 4.63 37Cantbry 130 .69 CanyonRes A -1625 1150 CapAuto 0 A It 541 .16 capnsev 20.00 750CapCm 7325 39J8CapOne 8J8 7.13 144 UlCanSenl -J4J 6.0OCapsMs 9650 17.75 CostnTirn 12 Jl L7ICaptans 12.75 8J1 Caplecm 938 6.66 Cafaustr J6 25.W caroocen i 2-8B .16 Cardima 104.94 44.75 CanMH r13 2.13CardDynn 5125 14.00 CareerEOS 1511 525 Caremkto 31.00 3028 Carlisle 1831 Carnival .3825 18.75 Carpledl II 3150 2225 CarrAmR "40.56 750 Carreter 17.44 30 Carrier 1 3150 2225 CarrAmR 6736 4.13 CarrAcc J4.00 2.63Carriai J4 50 1758Camval 4.44 8 Cascolrrl 1169, 12SC4S41H i. 15M 12.06 9.75Caseys 3.63CasHAni 3J8CasnoO 225 rmi4l 750 44.63 24.00 CalalMkls 1163 2.r5 UTjbermn 20.94 4.13 Caorytcn 3851 650Ctl)ltCm 19.63 1225Catekis 49.63 29.00 Cat 2025 10.00 CatoCp 2.75 .75 CayalrH 2225 17.44 CedarF 675 LOOCelSci 21.75 14.88 Olanese 143.75 24.00 CeteraGn II 14 II J2 6125 951 CetentK 437.00 24.00 Celesrico It 7600 16.88 Celoenes 34.56 11.75 CelfGens 325 CeWattl '7725 1030 CeHTnera 10.00 4J CrteoyF 51Cellstar 4.50 .75 Cersion 25.88 17.13 Ceroei 1894 8.13 Cendant 9J3 5J0 CentlBc II II 0 21.75 163 CetTdil 0 "758 1.50 Centerlrst II .16 475) 35.63 CtrtrrjPr II 2163 4.00 CtrSpan 3150 21.75 CentiCll 4620 20.63 CentH "U25I U50Centlllmn 0 '-17J1 J-75CrSllg 20.06 1425 1300 6.44 CnGardn 675 UI CnPacMIn -2758 1575 Cemfrkg 17.00 9.75 CVWS ii 58.00 30.63 CentBk 575 59CentraSfl Il It 0 1 OM 6.75CentAI 19.13 ll58CyU 0 'i -0 51CenlBusn 0 253 1.44 CentCas 0 34.72 1630C1rySo "40H 24.44 CrrtryTel 83.63 3458 Cmhln J294 2U5Ceraoon 0 17.00 1250CerSani H1 45l 19.75 Cemer 4723 5JI1 Cemcomi 0 0 8151 2SJO CerjfiCjL JJlCHmoe 9.11 144Crrpsll '758 51 CMsClyrd 0 34.00 17.19 CMMatl II 32.19 (UO Cinrfts 1 7.13 ttacnrmsn 6.18 2.63Crart A II II A It 24.19 10.00 cnartcn 1610 HJBChartHM JO 00 17.26 CnartOnef 9575 HJGCnrtSmit 12.50 925Cnty t25 9.00 OmtCt 31.63 24JlCnateauC 1600 430Chattm i 161 658CHpI4 11151 B30 CtlkPomtl .16 JlChkOnt 24-06 ClmFree 10.75 100 Ctieckont 48 2358Ctescks 43.9I 29.75 Ctwseapr S.25 27 l3CHemBl 2851 MJlCnemFinl 35.5 1175 Our -Mn 2.75CtiesE) i 9451 6251 Oievrai II 8 II II Jt 1.32 30 2.40 .02 55 .06 2.131 .02 .72 J6 JO US 51 .40 1.70 1.46 163 1.79 .40 UO .12 23 .44 1.481 .16 20 228 28 .12 .64 2.441 225 30 50 154 Id 1.32 1J6 136 .7 2.10 57.90 5930 98.30 102.75 6425 6180 22.74 2360 416 449 5.50 558 2101 2190 4021 41.7 33) 337 1)1 104 1.15 129 215 13) JJ 30 19.00 11.95 1561 251 426 .7) 1386 2198 24 9) 215) 1J6 11 485 40 45 34 130 335 125 .16 4 2047 119 71211 724 1499 17.10 Jl 204395 (1.72 119) 2055 39.71 59 1.25 735 125 475 104 149 7.12 1470 1185 5805 6120 531 712 M) i-U 271179 242) 7 8) 2 .12 284 56 191 2.11 42) 214? 798 1.79 12' 1124 2156 2421 1.93 112 .75 55 1.65 2 0t 2256 23.00 1.61 1.66 1125 3191 a-53 33.99 1958E)PasEPt 6113 3630 Elan 136 .47 Elan rt 12100 RSOEIantecs 1551 54 Elstcltetn 11.44 1.00 Ekaaai 37.63 1125Elcur 425 36 ElderTrst 100 51 elecCom 1175 2.63 Elcfoel 69.13 1128 BectSci 41J8 10.06 Etctrgls 37.94 1154 UuxAB 57.94 2430 ElecArtss 354 30EKlea 7336 38J8 EDS B2 12.75 ElecBtd 69J1 11.00 EFU 1825 630 FJffltrfeil 17.13 22J1 931 21.75 50 Sequent 156etoyrty 1.95eMagn 6631 1025ErnUlTn 4325 19.06 EBrAero rt 2113 145 Embratl 195S 10.88 Emore 6250 1958 Erncore 0 31.00 IJBeMroeM 175 .63 Emerglrrf 1113 10J5EMMCO2 13.00 7.08 EmMWTel 79.75 51.13 EmrsnEI 2.94 .63 Emerson 1333 2.62Eme.Con 60.01 1225 tjnsTelt 49.13 1738EmmisC 30.75 17.50 Emcttst a 23 51 Emrrtt A 105 51 Errolca 109.75 1151 Emukus 113 .16 Lmusic 125 325 Eltcomts II 1517 11.00 EncoreAn 113 122 Encore 2325 ISJSEndesa 1050 1J1 EnOcrdS 20.63 2-M EndWvetl 3150 1194Energen 2755 14.81 Enerjier rt 42.75 1130 EjigyCony 23.50 1196EoyEast 180 14.56 Ewrplsgn 2236 1450Enersls 4100 27-35 13.06 EngiCp 31.15 ISOEngnSupl 9175 5131 Enron 4449 22.00 ENSCO 1525 138 Entegrtstl 5038 25JI Entercm 4358 2544fMtrt 1500 llOOEnterPT 2413 30 Entrade 2036 7-OOEntravsnil 595) U94ErnieMd 494 20EntrePiH 1.51 Errrrrxw 358 Entrust 1525 .44 EnvrTdl 1031 158ErmrCmn 72.14 1166 EruoBio lj 1413 22.75 Emm 1724 1106Eottfna 750 9813 169 Loionny) 14J1 USErrcnEuon 3630 2325Equria 1175 50 Equinix 7113 41.63 EqtSesc 10.00 358 Eoirrei 125 150 Ear, 3330 2113aOtfPT 5725 42.13 EcTyttsd 2430 475EncTels 119 1.63 Esensiy 1100 .71 -Soft 61.48 1125eSoeetl 1951 1144Esp5an II 57.75 36.94 EskiPT 5431 3118EsttMdr II 2138 1025 Estertme It 39.5? 2230 EtrianAI 169 J9Etnyt 9.75 1497 111 1138 358EuroSv HOEurVftFd J6 Eurotedtil IDOEimSiit LSttj! 22.56 74.75 27.11 EverestHe 43.50 21.19 EvontRes 20.75 IQOIwitatl 12.75 2175 .94 EvkeCm I I.38EvheSfti I 158 EvorvSyi I .75 Exabyte I 12.00 12 63 17.00 13Ex4ctSdl 6419 15J8Exais 5258 1569 ExdM 1163 1.03 lalm 41 00 1.03 ElcHAf 2U8 163EICCXS 503) 100 Exuus 71.M 39.69 Exekjn 11.90 158 EndeCp It 463 .15 Exigent 7100 156 ExoousCs 2101 7.75 Expata KITS 34.63 Expdtnt 107.0) 34.63 ExpScribt 193S 7.19 ExtStayA II 103.0) 7.42 ExtndSys 513) 178Extensty 0 12181 12.00 Exwttus 19.0) 7.00 Eiuttlncn 9144 75.00 ExxonUnb 39.65 21.00 FtUltat 4251 2541 Finn 763) lTSFSNef BJO 1500FEICO 4831 25.75 FEUSA 1058 30) FLU) 4.00 5100 FUC 1188 144 FPK Ms 710) 4151FPIGI 2400 7.75FSIWI 15) 258 FXEner 110) 958 FaUnOl 4119 H-HFacton211 0 A 4415 1100 FactsetJt It 6535 37.00 FarrKC 4930 11.19 fjt43 28.75 .94 Fanau 1141 11.75 tumtm. 2754 1425 Fame 119 2.13 FDaves 19.31 4113 FamuHae 7131 10.63 28 Fastnet 49 97 HBFedEiCp 1125 1.69 FedMog 22J1 llTSFtcttty 2415 1659 FerKionl 49.91 21.WF0S 31.69 1730 FedlnMts 2494 UOOFelCor 1725 U3trreo 2111 17.61 Ftrro 1181 7J5 FfJjriarl 163 2.19 FOCa 1951 238nwtn 2150 I42S RoetOksb A 13 II 8 II 8 a 8 a 39JS 133) FiOeiFin a 2051 JSFdtryHM 61JI 37.75 Fftnlltnll 1188 4-55FDJHOH 1161 188 FilelWt 29.75 17J5FinerJ 1176 J7 Fillet stl 100 669FinortXsn 51.19 109 Flnisar 1631 .47 vjFmova 4230 1J1 Fin 1149 1250 FstAmCD 194 UOFtAust 46 3J9FAusPr 131 1.66 FstCasnfn 20.38 730 ftstCWCll 17.13 163 F5tCnslt (4.11 369aFstDatI 2225 lUMEM 1451 9.75 FFtpCpM 49.63 21.61 FstHtm 313) 197Frstr7nil 27.08 1175 FstMCb 3100 2163FstW(f 2925 22.00 FMkJOc 1110 14 .13 FJOItl 3165 1636FstTer 3169 2150FstUC 3.06 235 fsnirtPf 4925 3451FtVaBk 1725 56 Fsmtual 12J8 7.13 MVean 3131 1156FstFed 32.13 2136 FirstEngy 1181 10.63 Mf-aii 27.75 111! Fstkaent 1100 10.50 FstSvc 100 2.00 RscbM 641 3163Frstrv 4531 1958 lleartd 25.44 230 Flac-nt 2U8 IJIFIaastrl 838 230FlametT 4419 31.75 niitli UN 110 FleetEn 27748 lOJlFternng a 8 a a 0 8 A 0 0 a a 8 31 4451 ujiHextms 31.00 UOFlooaren I 8 8 6 HJB 1928 FhnFdsa 24J5 12.00 Hoarsen 4751 21.00 Fluor 51.11 5J5FodCon 10) Jlfajcaafi 841 lJ8fllt 147 37 Fonar 51.61 2163Footstir 3137 21.69 FordUn 72.12 37.38 Foresttbs 38.00 2025FwestOils 13) 20.64 tama 106 JT Fortel 413 tOO FotGm 3529 1119 FwtuMOr 150 4825 27258 FonmlA 2113 1030 FOSS4MC 1174 194 FostWtt 13175 194 FwUy 3431 111 4KKBEnt 1125 4550FourSH) 125 51 FrtttSMt 34 75 1144 Foa Ent 17251 49 .90 FranceH 2525 20.06 FranFin 4130 2819larrkP 151 jajFrXTtan 174 163 Frktm 70.13 38J8Ffe-aac 2625 13.50 Frett 11488 125Fretll 8 a 8 8 a a 8 a 55 1320 175 FMCGA 1469 175 FMCG 188 150Frwv.it 3051 20.65 FresenM 9J1 138FEWU 163 51 FGntomn 131 1J6I 1106 475 Fntz 0 A 5 2117 75! FrntrArs 9.13 113 FronHAt HOO UlFratlCaon 3.69 .13 FfOrmnCraj 1.65 II 133 A 9 I I I I I 475 100 .15 1.41 1.45 .02 2750 27.90 J8 1326 33.42 33 150 2.00 3222 3465 2.66 2055 22.10 135 1161 1151 159 1.39 til J5 112 121 11)0 1175 -152 30.99 31.77 .61 2001 2101 250 Ita KM 340 9 247 115 1686 1.6) 40 12 116 2147 .68 1(1211 34.95 179 2.18 .481 II 491 35.45 .611 12 21 22 10 1936 1100 125 2.10 344 172 2.34 72 2121 J2 13 679 12 3 172491 24K 29 191 203) 1J 157 1595 1564 15330 .11 138 .96 50 .17 10 42 1811 1625 1780 155 .11 278994 61.49 5179 59.75 597 .12 1 7J 7.61 7JS 25 31 53 1.99 1.91 1.99 .04 .95 22 4350 1538CIUCOS 29.65 15.88 CM 4J8 2.00 CtilttCmO 3530 14.94 ChildHc 22.50 12.46 Chiletel 4925 19.11 ChinaUMs 2156 13.57 ChinaPetn 2175 10.00 Chinaunin 36.00 2.00 cnndtcin 19.50 2.19 ChipPac 58 Chiouta 2J1OIM0IA 458 1750 22.63 113 Quo 018 59.44 33.06 Chiron 3 .90 22351 1594 750 CnotceH 41.13 336 Cticeone 44.67 2157 0licePlS 19.06 150 Cnorom 85J1 5644CrmsCr 37.71 7.75 0lrisSnks 1851 136 CUVrsn 1500 4.94 Chrormd 9025 58.56 CtabO 24.99 15.6! OwrOiirt 951 .70 Clryron 20.00 188CIBFJ) 558 151.00 3330CienaCos 73.69 12.13 CIMA lb 43.31 3052 CmnFin 3531 22.38 CINergy 5430 33.00 Ontas 39.44 175CiorirSion 6451 169CirayCC 153 2.06CirCCar 4757 925 Cirrus 7100 1119 Cisco 45.00' lOOCitadelC 59.13 39.00 Citigrps 4160 43.75 Crogp off 2532 2058CitigoofW 2519 2025 Citigo pIX 2951 llOOCmzBkg 19.00 UJI CitlComm 1358 12.81 Cni7Fst8 8575 1425 CilmSy 14.00 4051 30.75 CrtyNC 24.94 1563 ClairesStr 2185 1658Clarcw 9.1 2.75 9100 544 70.13 15.63 150 1450 675 Clarent 51 ClaritiT! 3.63 Clarus .47 ClassCm 1.75 ClassGrp 7.94 ClaytnH ISOCteiaH 325 8551 4358 ClearCrwi 45.00 325ClickCmn 20J8 1.00clck2lm 9.75 56CckSftri 4163 28.38 Clwo 40.75 14.00 CoSrac 35.40 1100 Coach 2150 12.75 CoastBq) 5050 27.56 Cstlrjfi 10J1 430Co6raa 64.00 42J7 Cocaa 23.90 14.00 CocaCE 2594 14.19 CCFemsa 188 JlCoeur 80.00 43.63 CofleKW 6730 16.13 Cegna 65.00 2425Coolectl 4100 U94CO0IIOSCS 9150 25W Coherent 50.00 12.63 Conn 2025 6.69 Comstar 40.38 15.69 CHwtrCr 6569 4230Cc4oPal 1115 8.19COIB9Q 7.00 575COIHM 9.35 73SContln 594 4.06CoilHI 9.98 156CoilnvC 625 525ColUu 2851 217SCOWIPT 11.00 258COIOMEO 202.00 32.63 CoKTcl 1144 113 COUP 61.94 20.78 CoiSprt 1550 654C0MU 42.88 UlComll 4551 27.94 Comcast 4631 2758 Come sp 12138 3151 Comcsi29 13.69 .71 Coronal 41.19 156 ComrJtsco 65.15 3958Comenc 2.13 1.13 Comforce 7.13 2.00ComlrtS 19.11 11.25 Comincg 47.00 28 ComTch 7051 37.38 CmcBNJ 43.63 2109Cmc8MO UK 2258Qap 84.13 512 CmTlOnes 23.11 14.69 CmcFrJ 29.81 19.75 CmdUtJ 1251 951 ClTtctNl 1.94 .19 CiMrAp 50.13 14.75 ComSrap 5-31 2051 14.75 Con 3720 13.06 CmtyHIH 4000 272SCBD.PIO 3500 1430 rimni, 2519 1144CompsBc 563 51 Cmpcm 67.00 653CompCnl 1930 lllCompgnn 1725 355CmptrAcn 63.00 1113ComoAS 1556 UlCmptHl 40.00 144 CptNwk 9958 2199Comp5ci 4.75 1.13CotTlmgn 21.00 553 Compuwre 15.00 4.06ComstkRs 124.75 43.00 Comveri 2119 1750 ConAgra 1625 100 Concepts 47.00 Jl Concern 3430 5J8CcdCamrs 4501 113Ccn)CWi 49.94 1163ConcEFS 1730 28 ConcurTctl 21.75 358 Concern 2925 2.94 Conduct! 2239 1500 Conecov 21.00 13J8 Conestfji 79.00 mConeunt .02 .10 27.75 12.00 Conrned 212S 1169ConnBnc 2175 4.00 Comerxs 30.79 21.38 OooocoA 31.10 22JlConpcoB 163 1160 4.50 Conseco .34 .48 .67 2235 113 Const pn 758 Const pfG 7.50 Const pfV 100 Corse otH 934 ConsolEnv 21.66 21.05 2255 4U1 .13 3930 29.61 ConEd 25.08 2058Cond39 758 125CnsFrtClt 1558 825 ConStor 11.31 150ConstUOn 7199 4351 ConsteiiA 52.06 31.69 ConsteHEjl 2.19 59 ConPort S758 37.63 CHUB 7119 458Coeri 1151 52 Convrgnt 5544 lOJICnvrgys 8358 4655CO00Cam SUI 2625COOPC0 47.69 3058 Cooper 14.69 9.19 CwTr 82.11 47.44 Coots 50.00 22.64 CoorsTk 22JI 12.00 Copart 10.6S ISICcpel 12100 UlCopUmn 325 .44 Copytek .05 .01 59 6725 1113 Cor Tners 29.00 14J4CWant 750 1.63 Core Inc 3138 15.69 CorttaC 4154 59CoreCornm .01 53 .03 1038 125CoreiCo 3251 15ICoran 4136 21.75 54.00 ajfccrmfcs L41 Corion 62SCortgCo 2939 19.00 ComPdB .05 1531 11.00 ComPpn 1125 930 Cmcr 11100 1119Cormnos 4725 2250Cornfjics 11.06 7.7SCorpHY 9.94 725 CpHYII 1058 7.75 CpHYHt 1111 lOOCorpOffP 12 JO lOOCorrPrt 1.72 2575 24.63 CortAOC27 1175 1030 CortsJCP97 53.75 22J8CorusBk 1651 156CorusGr 2758 SJSCoryas 11475 4.69CorvisCDrl T1.H UlCoSineil 3958 1150 CostFdS 6030 2394 Costco 12.11 4.38 Cofl CP 5250 2454CrrMCrd 32.19 73.75 Coorkw 3142 2330CousPrpS 4425 53 0acCm 625 l-l9CovlGro 1531 ISOCoyanct 1113 72S CovantaEn 29.94 131 Coventry S02S 11.69 CoiCom 6113 454lCoCmtco 120 00 43.60 CoiCm29 32.00 1513 CoiHadioi 436 UlCraigor 2931 2058 Crane 7.94 1.13 CrayMC 29.00 56CrtHstSn .49 .41 J1 .12 25 .43 .07 29.44 BJOCrelcLM 79J1 l475CredSysS 7.63 58 CredMng 700 135 CrSuolnco 7.75 144 CrSuisStrt t75J 1221 Cree Inc 4151 1163CreoPnl 233S 1194 CrKW 1751 1336CresllCof UI 5)vCrm4i -57 JO .73 .71 124 95) V5 163 135) 10) 1095 17 Jl 7.19yyCnimo)ri JSCntPaOl LSSCriocre 194 Cnmoton 50CrassHMI 121 Croslors mcrssnh 51 Sales .7 43143 52.15 31.70 3 t) 4 0 II A A S.641 0 1 8 () II 3 0 High 21.95 42.20 7.63 41.40 36.10 41.48 Jtt 221 14.48 1125 1432 .87 5315 30.75 25.98 29.06 137 969 251 1.71 1.92 .46 TH P4 13 01 IJ43 23 170 725 685 698 255 182 100 552 51 4 32 2.94 2.41 2.60 -53 51 119 159 100 jhjv in a.n jj.su n.w 4.w 114 25) 159 176 1U4J JJ Jl JU .12 355167 98.00 9129 94.95 220 353 113 115 IIK 16b6 123) 1145 145 911 10.20 171 1111 1J4 81 425 192 411 .0 tl 717 4)H 4) 81 17 91 154 858 2101 1824 a00 475 66 1.04 JO .95 46 1037 50 56 47.75 50.05 1.05 4760 12.90 12.49 12.75 230 It 377 34.39 3101 34.30 .05 1.30 55 54 1557 14.99 1539 .46 2 35! 131 130 -J2 151 14100) 33.49 32.05 32.77 35 431 2J7 125 221 46 591 I 125 1175 1101 114) 2050 IM 553 116 38 1432 .17 58 .11 -OS 426 145 59 144 56 11 228 161 7.50 120 32 I 161 15-0) 1191 1445 54 141 2000 1915 19.70 35 JOe 217! 1162 15.38 1106 76 487 160 7.61 145 .71 2)49 6) 1380 3164 107 231001 2930 2651 2922 2.41 101 62 33 35 .04 .45424110 1435 81.01 80.18 -330 14 277 106 115 134 -51 14 IS' UK 3751 4160 45 511 UK 1141 17 79 1.41 II ID 205) 1171 18 134 2519 169 521 565 39 9 176 155 111 821 -Jl 48 281 17.T5 1631 1745 .76 14 32 12 51 2190 1195 107 2247 10)5 76) 75) -120 .42 8 5372 28.50 2650 27.54 12 267 2829 27.01 27 J8 5 8 679 2824 27.00 27.18 28 725 18.60 1698 1849 1864 1.54 58 152 6 209 6.O0 5.00 600 1.30 58 1.00 2.49 2.00 2.04 15.47 2.17 245) 28 24.43 1.68 19.75 .77 1836 1.07 1160 .08 51 20 2625 .10 2252 .94 57.3) 350 3156 2.45 11) 55 43.4) 4.45 384S 55 14.10 .73 .01 9.75 50 36.50 3351 24.91 23.1! 2444 22 01 20.42 1855 18.81 17.48 17.15 1145 1.01 .62 2659 25.76 2117 21.74 59.96 5160 37.45 34 90 116 721 43.60 19J6 39J5 37J) 1440 1185 5S 55 1107 .40 202011 .0 15 802 30 51 11' .10 604121 451 121011 126 134358 1501 9 514 134 245 241 1025 178 1721 143) 258 309 104 1974 .45 25 J5 .06 2.40 130 UO 445 2J5 J2 56 98 53 51 .75 56 2.30 2 11 19.69 1675 220 .08 1920 168 tilt 77 778 3178 5445 4531 54.11 104 130 33 247 1160 1100 1140 20 546 54 .71 51 .03 im 7,76 937 2,50 168 192 2.05 150 .94 1053 J7 181826 6053 1.18 23 691 84 1.00 26 190 158 186600 326 151270 55e 56' 119 163 .91 .60 30.99 2S.77 1.43 .72 7163 72.45 139 503 7.15 652 175) 2620 5225 SOJ0 152 532 45) 4J6 1J2 .94 .71 12 30.12 .07 130 .71 74.91 2.46 52S .06 7.00 .45 2171 5175 -125 623 .79 436 -39 1J2 29 22.44 150 ii2t 21J3 1181 54e 198 2501 18 501 21 291863 91716 17.77 17.45 17.7S 44.75 4107 37 46 3144 4135 125 359S .19 iiS0 1111 1198 -487 Jl 15 719 3 261 84 15k 255 306 20 104S 281161133 46 444 35.45 13.01 33J3 58 151 .04 187 24 172 27 111 102 50 114 -256 6532 .92 19.75 239 11.95 134 1.68 1.48 190 S3) 657 135 1.07 55 105 7.18 118 3.0) 61 06 6178 40 25 37 16 U.1S 9.00 384 102 219 892 169 304537 1.47 1.14 159 151 146 257 1.47 .16 133 322 22 1.04 .04 155 -26 22.45 552 1.04 50 556 1)0 2161 1150 15 404 142 1041 18 191 20JO 1750 150 127 1.65 1 12 2251 1835 9-99 752 19.91 131 151 .11 1.65 .46 11.15 2.65 JM. 16! 1J2 159 215945 58 161 440 II 63.90 (151 2.35 920 176 102 .05 IS) 141 147 53 17) 110 1672.

684 1149 1450 17.67 256 Jt 302881 4110 44.60 89.0) 83.36 4525 HIS 35194 22 569 1559 1495 9.95 109 1539 .40 247 M. lit 53 17) 126 175 124 88 19,44. 14.W 11 4 260 12.12 141 12.11. 3.61 1.76 17 14' 84 49 81.51 82 150 19 283 17 269 3825 3722 1326 3181 3739 34 33.06 157 7 934 SJO74 a 291 54e 590 KI 211022 151598 11 265 102 24 71 15U9S 2141 205) 39.70 357) 10.19 935 71.07 7131 10.12 170 (224 58.45 931 101 497 46) 1171 1151 2J5 92 2J2 955 51 71.45 129 995 CO-IS IJ5 531 1.13 49) 54 1165 .05 2141 21W 24.11 .12 39 296 Jl 35 211 64229 3253 30.05 11.72 1J2 6175 5835 5854 -21 I5J1 1151 1527 236 308 .49 I 1 241232271 ii2 1201 17 15' 59(261674 si 164051 51 1361 150 14 289 .7 11 282 9917 .15 23 669 221 131013 250 25 303 31 II 443 21 120 37 102 1125 1125 26.50 21.11 418 ITS 80 55 7401 5557 5155 .99 .72 4020 17.71 100 251 1175 18)7 20.99 2025 42 75 314 29.7) 211) 2135 2155 172) 1135 2095 195) 1131 109) 445 ITS 106 252 1625 24.3) 4.18 J1 74.45 170 5111 151 .99 26 3950 1J1 2.96 28 19.01 -38 2056 .61 41.41 25 2958 1.13 1155 -36 17.0) .62 21)1 11.41 .40 425 31 527 175 191 .16 15 If 41 2151 2757 215) .50 .40 123801 27.00 21.75 11.99 -405 400 Jt 24 30 5M 216471 144 122568 15 201 56 .061,32 71 52.49 5115 111 450 13.78 11.41 245) 2409 1.00 59 5154 1.. 510 .10 1215 21 1415 -36 55 7.93 7.

7.65 -29 1221 146 12' 12.91 654 600 151 127 131 .17 1.61 .12 328 1.71 13) 24 162367 2120 1111 19.69 131 52e 154 145 521 545 15 34 2701 16 92 23 533 50 289146 50 11 71 it I 272858 355 3.66 142 506 20.11 20.07 1152 1051 (255 5931 21.05 20.08 1162 13.62 4851 4164 351 5S 535 2117 51 111) 55 (2.65 2.65 2105 155 1162 26 451) -154 22.15 250 2228 19.11 .64713 70 151 14 566 50 16 22 .761 8 4 51 171198 56m 10' i 153 152 14 452 56 12 44 14 225 151 10047 .46 11 1 542 21 88 354412 74 101 2977 .48 11 367 25 ijj if .16 352 58 1991 421 2171 2464 11.45 2951 2911 2131 1101 1562 11.71 1034 32.75 J151 239 2.5) 44.61 4239 54 .74 11.00 101? 30.39 29.16 29.15 1721 1175 1520 2543 2476 1751 1130 471 187 5121 4165 37.49 H)0 43) 251 2106 2401 115 25! 3995 175) 109 IK 27.45 2510 nn i 2101 5 30.76 -24 217) 1562 38 30 14 .16 11.92 .78 231 54 4359 129 .75 .03 10.86 .48 30.05 IJ5 27.99 39 1536 26 25.06 25 165) .61 441 .41 4811 22 1749 121 457 1J2 2505 255 -21 3309 .72 199 54 2149 1.42 21.15 165 1213 132 68 707 54 351089 1922 313 16) 251 101 2155 220.77 2353 22 7) 43.0) 41.0) 191 557 31 .71 10 1.1 1154 51 2355 157 42 16 1.19 635 -56 57 .06 626 101 192600 150 142 1.75 25 745 UO 12 71' 654057 12 70s 172) 3421 29 41 27.65 62.96 5711 122) 29.64 24.12 2259 21 .17 1J5 121 34 92 32 1.03 5) 1724 3111 175) 1151 13-53 1125 10.00 171 1113 295) 120 52.15 554 11.50 1.96 261187 117 56 3120 64 14 451 11 205 24 141784 14 ir 2251 .19 IJ5 54 1161 -it .61 3601 2.63 165) 55 13J2 157 115) 169 4 255 Jl 683 171 745 stn us 22 101113 155281 29 Jl 129 JOt 18 13' 21 18 435 2213 1223 11.05 1155 35 5138 250 351 20 2105 39 54.11 4751 162 142 2130 1951 69.17 (481 25.11 24.85 425? U.05 .11 57 109 7.75 (3 65 59 53 2235 2025 1109 731 ffl-t) 497 25)7 .05 42.76 472 .09 52 75) 60-15 22.05 158 9.6S 2.15 48 304 541711 58m 425 J4C29 10 10 126 1934 IS 19 741 71556 377 1772 91 12 45 11.9) 1395 1332 3.65 125 2301 222) 63) 195 150 1.1! 15) 1.61 1161 1122 1406 118 9.0) 141 154 151 12 JS .45 1195 53 155 51 1100 105 56 1J2 -21 IB 57 115) .13 11-39 152 191 55 196 25 .11 15 -55 2152 136 5 596 20. .95 1755 182 2-74 2.11 28 10 612 7.60 600 7J4 1.C J2 23 282 24.68 2167 2455 74 155 1.71 1.71 214 9.00 7.62 9.00 1J1 157e 387 22.79 2220 22.60 21 119 .9) .75 .79 .07 .71 170 7598 2459 2138 23 20 125 7.75 111 20 77 .49 Jl .41 .00 402 136 430 475 23 11 522 2169 2039 2148 23 83980 1630 1513 1106 51 2251 1527 1151 143) .6) 32 18 627 17 7) 1175 17.70 1.01 .441 14 7) 152) 1441 1475 25 (22 1032 140 951 1 165 10) 104 35 75) 725 751 21 74 255 1.74 255 55 171)4) O) 2151 2175 722)5 65) lit 101 .19 ilb 126) 43.99 3113 4112 147 .08 14 301 11.98 11.37 1151 125 7 82 7.16 676 7.00 17 290 8.99 882 8.91 05 443 2.98 2.46 250 .05 34 500 35J0 1250 34J4 1J5 4 554 4.16 100 4.12 54 158 1724 1455 1600 -1 11 48 338 24J4 1755 24.00 625 112 1129 14.15 1497 31 514 1.83 1.10 131 .44 647 1.67 1.40 165 .12 603 15.07 1171 1407 29 1519 1.50 11) 1J2 -55 2062 1030 10.04 1022 471873 1191 lit 10.47 1J5 .40 13 882 15 62 1492 1551 .49 .11 35 11' 2126 2035 2144 .66 135 421 4435 39 70 41 II 7 225 21.99 19 87 2150 2.14 185679 20 12 1195 1926 -52 23) 364305 6951 65.89 6739 160 28 17 272 2165 2528 2111 34 9 8) 1165 17 95 1100 -50 52 121114 2650 255) 2171 .70 151946 32 00 2196 3134 1.12 8286 1112 1155 1251 38 51 73466 37 45 35JI 1622 .14 1.16 15 11' 34 95 32 41 11.41 31 1.90 341709 5230 4920 51.71 .14 J6 11 362 4165 44 49 44 49 1) 822 24J8 22.40 22.45 -135 19 71 12.11 1051 12.0) 53 241 IS 660 2144 24.40 2131 56 .90 834 125 100 624 .14 35 220 9 23 187 106 1200 .15 .11 .13 52 871 123 81 1.16 .41 232201 485 4 40.50 4155 175 161968 1695 1620 1625 168051 47.01 4457 47.01 2.46 30 10 356 1525 14.90 1524 .18 40.94 1130 Datum 122S lOODaveSB 19.61 2.44 DaVra 2100 113 Oral 158 4358 1819 OBetr 4130 2230 0ery 111 7.00 0Wtlt 3850 2163DeanFO 2114 ISODMSnp 7.75 551 Debtstnt 3150 531 decOGenti 49.63 30.69 Oeent 1150 561 DelMnte 2100 .77 (Manor 21.98 1450 DMhaoeA 2150 1475 DemaizeB 100 25 DeliasCp 5161 1625 DetlCptr 21.11 10.50 DwjUiA 4225 2131 DelonFn 29.00 19.38 DeltPne 5111 3751 DettaAit 2513 11.63 Delta39 20.00 .69 Drltatrra 7349 15.69 DeluKS 12.00 169Denbury 2163 lUrMteonn 3156 925 Dendrite 17.69 1.44 OnsePc 43.38 2513Dmtsply 1558 7.44Deor56 5425 llOtDescSys 2.69 lJiniibju 793) 25.76 Deutlel 1625 11.63 De0 6175 4256DevonE 951 63 DiaSys 1139 LH oaaotaa 44.94 1111 Diageo 60.75 U.I3DUdPd 1175 958 Duf 47.94 2956DuOth 9194 3138 22.94 Dieoold 51.63 10.63 DioweCO 11250 131 IHOT 925 450Dkliimf 175 .97 DmtlOn 4125 194 OgmsoJtt 57.75 125 dSjisM 7.75 JIDioitnsen I2b.uu u.rs moLant 2150 2.00 DiaSi.er 60.00 658 OotlTtv 2458 106C4oltaa A 223) 144 Punas 316) 1500 0meBcp 2131 1106DimeCBcs 925 1.94 Damon 3425 IblDKBtss 382S 21.41 Qnnei 3131 11.67 DirFocuss 1.44 J4 DirlnsrK 1175 458PjSAut 7.63 2.72 0WVUK 210) IQODiscPartn 4358 2100 Disney 21.0) 11.90 DtstsSrv 112.61 163 OitecnCO 4731 930Dlversa 1100 1.13Divrsntg 12.44 l.oorjmnewcn 30.06 9.75 DbsnCm 27.13 2.7SDocentn 1US 6358 558Docunnts 21.00 11.75 Dole 2326 1144 0oarGs 44JS 2658 0kGr6T 2111 USlDoaarTtl 4825 1556 0rTim OM) 3150 DornDes 29.63 1851 OKtmrn 2100 758 Doncsn 3060 20301B 32-D 936DoralF 8151 HlDWeCia 54.18 3140 Dover 41J8 23.00 OowCtIM 77J1 48.10 Oram 6154 20J1 DooneyFrl 11.00 162SDresB 2500 9.63 Ore 3730 20.00 DteyerG 169 163DryHYSt 9.70 739DryStrt 138 1150 .72 druostrt 8181 175? DuPontP 63.63 HUDuPont 103 .06 DutStar 40.0) 20.63 DuaneP. 10.9) 188 DutPUtJ 13.98 1036DutPUC 4522 2600DueEgys 72US 244SDukeEni 2531 2025OUUE38 25.75 19.44 DukeWks 2725 1100 DunBradn 7.63 258 Ouramed 230Duratek 1.63 36DurDari 115) 359 DurctCpil S92S mapvcom .10 26 J4 UN 113Dacqs 1030 163 0raMl 59.88 27.13 Dyneoys J6 .10 .10 .16 .01 22.63 5J2ETrade 272S 56E-S1ML 625 JtEStamp 10.59 38 loan 1038 1.53 08T Ml 8939 2175e8avlncs 10 00 25 ECCS 39.88 USECITef 2.47 50EDPTU 658 2.11EEXCP 37.63 1950 ECiW 2494 126 EIX olA 2144 138 moffl 431 J9elottnc 25.02 EMC I 3141 1958EMCC41 1194 3) EUecSlt 69.00 4150 EM 5669 22.06 EOG Res 6.00 EPtQSyss 2.44 38 EPlTctl 3425 lUePtusw: 1651 125 I Pi II in 3.38 25 ettesource 37.15 751 ESCHed 1151 ISQESSieciin 55 59 11 38 .47 eSnareCnt 9.0) LOleUmrsea 21.0) ISOEXETcbll BH llTSEXfOrm 0 1331 57 Eastern 26 494 2400 llSOEarmgr 22.19 475 ErtHirH. 1931 ISOErMreb 2169 UJtEstWstB 24H U9tEastgrg 54.75 B.06 EastCrm 6369 3531 EKodak 14.1) .41 EasyU 74.97 49.47 Eaton DJl 1959Caamai 951 119 EV Srnc 500 30eB28Cmn 7736 lOOEcnetonC 51 J9 58 21 51 52 1.41 31 EcnoBai 72.38 50EttStar 7.44 30 ErtpSutg 2851 lUEcllpsys 3 3) 44EC0Soi 45.69 3325Ecolab UN 1 19 Ecometry 4325 954E0en6nil 10.00 139EiMePet 13) 163 Eooeoattr 2163 125 ECsonlnt 3175 Hll EdsnSdl US 163 EPO 3b75 14JtE0uckM 0 II II II It It II II 0 i 1130 3J5GuaTr 12875 IXGaatSat 24.00 1142 Oman 5956 llilSleads 41.69 27.13 OaMtta 2.13 135 Gtanus 13.75 951 Glatteltet 64.44 47.15 GlaxoSWn 17.00 1.94 Glenayre 1951 14.50 GWT 1119 1158 GlmcWt 197 .50 GlblCap 37.75 inGIMCrss 1075 2.6SGIMmg 1958 9.19 GloMInd 1100 1.95 Glial 342S 20.1! OobM 2148 llMOIeoPayrl a a a a 8 8 0 A a 136 Jl GlobTTedl 22.18 Jl GIMTete 147 JIUtmtian 530 36GlrJWn 1175 35 Gtobatsb 14831 1413 GiMSon 3730 2.25 GtobixCo 17.69 13) GloboCabo 19J1 1.66 GoAmen 7.66 147 GoWEre 106 256 Got ltd 3158 13.75 GMfitBt 1.75 .41 GMStftcM 7030 nil GokftlrF 1.00 38 GMFkt 13163 65-50 GOKknanS 100 2.06 GoodGt 4111 7188 GcWk 3153 1560 (kxktyear 7.41 2.19 GdyFam 46.00 4JI Gofoxni 194 194Gotcnk 1451 125 vrGrace 10.00 20 13 Graces 51.75 24JIGramgr 7.50 51 GrinBd 35 41 21.00 GranrteC 2238 1435 8iaMSt 2125 1111 GrafflPrde 1630 .72 GraonOtt 19.63 110 GUtPc 2425 9J8GIAPC39 39.19 26G.kai 4351 MGrtreavl 29.47 144fbiejlU. 19 50 663t4 469 lllOnW 41 Jl 17.56 GrtnotFll 2058 US GMartnng 1851 167 CimAEgw 198 258 Grey 150 JIGreystDgA 34.50 JtGncOa 131 lUGnttm 1658 lOiGrouol 20.46 1256GooASurtl 22.13 11.69 GoFnGala 1936 150 GtxMsaci 7138 30.95 GTHeisa 9338 15J88MI 2 38 .19 Guanndl 10118 7294GOCCI 30.19 150 Guess 7181 1751CkJant 29.25 1238C0Pti IMS 958GwtarC 119 lUGHCdag 1251 650 Gumnoott 3153 11.75 Gurnsiand 35.00 llTSGtrHrk 17 11 225GyrF4e 8 a a a a a 8 8 8 0 6 8 8 a a a 1230 22 75 a 5 0 l) a a 5 a) 8 a 8 a 8 8 9 a a a a a 1 8 SM a a i 8 a 71 2.40 220 22 14 252 21.08 19.70 2050 104 1.59 1.36 155 .13 110 1955 1874 19.62 57 3331 35.10 30.49 3454 4.35 1350 10.88 13.4 2.07 35 12' 34.90 21.00 34.45 9.66 5300 2026 17.75 19.52 3 939 15.74 1180 15J9 303 4.40 176 4.10 2014 2105 18.77 22.60 55 1.64 29 160 54 1.71 .43 .18 48 161 35 371 9811 921 571 431321 141 1565 14.04 4.74 4.70 20.75 1149 J) .15 2.4) 2.09 505 160 4111 HO) 1165 4.71 2020 35 2J0 493 4052 2.0) 1.62 157 82 500 425 4.64 387 1.44 1.10 1.34 453 1.11 1.02 1.08 51 467 934 22 72 2120 22.72 1.45 19 40' 15.94 14.18 1548 .98 1301 14 231 850 750 846127 930 7.62 1168 1 1.49 7101 52.00 rSriltcrn A 11134 93 StiSPSml II A 80 75 59.02 rSnEi350 A 2171 1735 Star 7 38 138 IT Go 34 63 188 I7C Dta 133) 1331 tn Ed 4425 2163 minds 7144 ISOtTJCCO 409 122 TV! Click It 59iXtEntp 2.13 Ml 2100 516 29.44 J3tBeam6a 8225 1130 tbaiTedl 29.75 12.19 IconPlC 5151 11.00 Macco 10.00 30 kteaMal 250 526Km 169 2.00 tonOTSol 17.44 14tlkOS 4450 HOOUeiOnco 67.67 4930 ITW 5153 S-MUhirmnan 57.13 1106 Itownet 544 158 InwgEn 1425 HlmaaeX 17.19 13) Manaoxt 1131 1413 muMo 191 125 lmatn 6913 2138tmckxiei 5101 Jlmmersn 113 lMmnxor 1231 3156 2144 131 51 ItttoCrtJ 3781 2051 bntJOtlg 10.50 625lixaiMt 11.00 .19 unprov'tet 2113 lUMosatf 50.00 1125 named 111 1194 UtCO 6025 1058ncytes 1T81 1058 artmCrnty 15JS 9.69 matrkllA 1125 111 1651 OJluioiaFa DJrnduG xyyiSaret TSIMliSHM 2.6) 30.44 12.00 tmtimac (525 430etTedi 8825 11.44 Wineotl 113 1J8 7825 13Stmoce 7.77 54 tfrtccures 6025 1113 17.01 411 rmoc-rms 100 JSmtolntAa 7.47 30 Mtonao 11.0) 41 Internet a 5141 11.61 IjjtjimaJi.

1438 .94 rntoArctt 751 2.75 Ir4c4tes 11.75 lSOWtrrtMxn 2125 2.63 ItltoniB 284.56 MJt intrjsys 438 .19 inoenCorg 5138 29.50 Boer 12JS 113 meow 21.13 10.19 InormM U25 1425 imuieTtis 1138 llimuieil 180.00 2.4) "wroml 12.43 106 uweir 7.71 128 Mnooaas 151 444 1144 175 1111 65.6) JtlnovGnte UtlnreiW! 330ktnovei 30 titprrms 594 InoutOut 1751-aanoeTll 431 .111 2194 11.69 InsgfitCon 49.51 llOOtnsiotits 15.13 1.69lnsgSoln 178 100 Instgnii 2100 U7.r6.talo 4150 2230kKitTc 194 .13 Worn 31.75 2463 IM 293) 558 tnspPnari 151 nsAut .13 tfftasvs WkrtrjCifct 104.50 22.75 BtdOv IM 425 niters 17 Of 51 k-tegMI 4151 7.19 tSSI 31.44 1.63 kitij Hem mi au ir lintels 125 16J8 1113 2.00 2175 2500 4194 2169 194 30.13 115) 1131 144 2181 soot 3131 SIM 1119 555) 5101 1349) 2625 lot 273) 1751 5725 45.94 2521 67.44 251 874 4761 10151 141 75 1631 15106 7J.7S 3)N 18.75 1111 463 251 44) 1231 451 8731 20)1 1551 535) .47 Intertfiltt 225 NitekOa 170mCk lJOMtgCK 119 mtertet IrtttitactCttib 11.63 tntactlnl 115) RterCeot 28 hiterftnt 43)itjffil 106mHace 463 mtpob 1.13 ami bub .72 IntrHarrt 251 mtfflnnE 930 tntjrnagn 163 mtnwCni 2-51 tntmetC 11.80 TOMuQe JTIraitlAP 06 1814 250b of L73 BftiehK 13) brrFitoa 1459 MFUN 2i-M ntlaiM 2631 IntPap 2030 IntPatl)! 2738ffltfia 1 00 WHS S00MtSrxy 13rmSoct 1625 RetArdi 1.19 Krntcap 25B6-CSC US knetCmct 2731 BMHTr i M5lbjtMtrA A .13 woetPict 1175 tfitrrtsec 1 16 522 Bars. 1U3 interplay intntpore 32 05 htiwoGO lijtirosa ISl-atsiFjat T.69 utttrxm 251 attenisfr i UaimurOsc 67.12 111 jj 263) 7J4 Blunrnd 449 UllwacMtg A 11.56 IIP) ImoaOIS 445) lTSWuxoTdl 3 0 411 764 176 65) -57 3021 165 7.15 83) .98 203) 215) 1J) III) 114) 130 35 .76 3840 39 00 -1 33 925 931 36 Ilk 425) 91 22 01 IK 153) 2411 54 4046 .) 34 2) 17 9.95 24 276605 2151 91 ITS 393 1.03 num. 2657 2110 123 17) 140 35 .75 54 .00 13) 173? 2,58 6 161 639 639 51 11329 162 2.47 224 247S 14 119 4641 2420 459 62-50 499 1225 3844 2635 336 ISO 39 31 I)' UTS 151 123 1174 1 564 12.15 144 7 9) 14) 2J4 151 73) 1.121 12 57 4225 904 12? 156) 41 1525 1.40J 11 1955 I 20 115) 825 155 25 24 65 24T4 -51 43.60 4100 150 59.02 6237 136 3121 32.15 55 2253 2352 -149 106 620 51 345) 3104 56 1151 10.61 .12 1221 12J4 .15 775 7.75 20) 2.34 J4 195 75) 4135 41 00 30 7.95 115 25 1451 1495 1176 1955 -5) 11.45 1130 .99 5532 1436 11. 00 1125 2.94 8 111 1100 401480 3525 504 .35 9 41 150 54 691296 5140 -30 19 185 1198 .10 279488 4350 36 14 952 217) .1) 131014 12H 1175 1191 3105 3524 2J2 JO J) -54 325 130 555? S102 .03 1142 1190 .48 Hit 4230 470 21.77 2339 1.84 2111 2902 132 395) 195 2.75 181 24 Jtt 879 553 450 5.M .06 2831 1121 1 42 2.01 2.08 -51 2523 31.4) 52e 95 2.11 JO 1286 2446 21.91 2442 25 46 1135 9.10 1150 2.00 27 108 183 170 1 7r .40 19 182 2.16 143 2130 2 474 1650 15.7) 10.7) 1030 24.99 1625 1061 1.121 14 207 .49 J2 j3-95 460 50 47' im 1191 781226 34J5 2690 1131 7.06 23 151 4750 4685 4729 51 227 1115 II 30 1110 123 7 78 28J2 27.74 27 99 26 .16 131705 3950 37 05 3821 1.16 4162 37J7 24.50 37.151224 416 8J0 615 820 152 1.19 186 1.11 71 9.49 9.08 921 157 107 9.71 101 9.99 9.51 12.10 1155 85 .64 2550 2111 14.11 11.92 52.60 51.00 9.77 191 10.06 182 14) 630 113 123 135 50 17 77 1.46 11 111 2060 2.05 40 1.91 33 .60 11 129 114 425 211 9.04 9.75 12.10 .77 25.55 4.08 51.93 9.42 10.05 120 9 17.75 290 1025 851 10.00 1. 797 2J0 1J2 2.25 .06 73 1825 17.53 18.24 58 12 87 164 5.95 1641 1.441 20 344 50.74 4755 4850 454 1.00 50 .95 20 152308 1868 1611 1540 I 17.45 17.10 17.40 -24 .04 2.15 -54 57 30 .99 2.17 440 2J2 1.97 2J1 I 112 150 1.73 157 56 119 32 76 3165 3153 JH 161602 29.45 2804 2930 1J0 3456 54.41 4353 542510.13 4005 4.14 125 3.10 2218 1540 1399 15.01 123147 4000 3190 3555 654 925 626 8.75 1.15 51 2.10 2.70 1.4) 21 11' 4557 111 4) 27 570 1525 78a 699 1050 152 180 1159 1.1) tl 11' 43 18 25) 1727 2100 1.65 123 2455 17! 111227 23 41 II 521 216) 351 154 184 138 1141 in 521 621 4239 45.65 103 31 36 55 B.70 3142 -38 1031 1177 22 1147 1151 -28 4o.il cm i.90 2135 2729 1.09 2425 2452 38 22.00 22 4) 240) 2451 .4) 119 651 J1 2.75 131 .44 53 15) 53) 552 -55 1030 1258 158 81915 11.

38 362 1930 12 9.75 31 125689 530) 17.41 19.4? 2J5 110 9.31 47.50 51.49 3.99 851 in 72 UI 52 12) 32 .12 04 121 .19 675 506 2 491 .13 .06 1.42 1.00 151 1.6) 153 20' 4L7S 3171 41.63 113 491 74 .44 73 29 21 11361 1 44 1090 1462 752 7J5 1.75 1.6) 141 256 2106 2035 7.69 .00 L73 135 203) 1415 2.75 JJS 221. 15-41 11-05 2.15 246 155 152S 353 861 .18 .11 9630 2859 3422 11.75 .75 51 68.85 8510 4371 41.1) 2105 2155 52 .40 100 117 417 165 1.0) .71 27.15 2432 .17 55 12414)125' 12 874 1(59 151e 208 361 203586 13 196 61 I 197 7 111 129 441686 7 702 1126 1.11 1421 .75 20 6111 54 4136 105 2481 251 33 124 -157 187 -51 .98 .06 27.05 143 7.05 154 7.15 1J3 159 236 1.48 .71 251 131 1.39 .42 342 55 165 54 165 450 2534 32.12 22 2 7 31.95 145 643 125 105 1.12 57 232 -52 2468 24 (S 294 5942 256 .12 11 76) UK 14 72 1.76 262276 1-76 96417 773 L76bU1459 24 2) 88! 56 351 449 1941 2.46 2 00 22.71 20.65 12-54 1034 254 1.75 1911 1106 73 46 23 54.01 493) 440) 3957 1.41 53 7160 (830 3351 11 00 111 13) 1.05 .7) 15J6)JJi 22.7) 15) 11.77 231 1555 232) 53.03 151 42.4) 1)1 .77 24 7) II 157 32.91 154 835 57 -22 14.61 35) 53 56 306 4SJ0 3600 43.99 7.99 SIM lH 56 354 2130 .121 19 251 22 5) tOt 1H904 5951 in 2i5( i) its .12 2726 12 51 14 2.9) 21 11 186 13 38 241 27 SOS 3795 421 10) 3688 120 130 2.18 36 241081 250) 2251 2331 36 27 18' 3557 14 39 36J1 .75 579 1129 1051 1124 .49 .41 146873 4724 4396 4429 34 11 17 31J1 11 0) 1125 136 2) 292 253) 2471 2104 II' l.5 .91 1.4) .46 12 165 2.72 2.1) 2.1) 48 314 13 11 12 07 12.60 -55 519 17.10 16.05 1636 26 2)1417 19.19 1101 1856 .61 133545 4350 41.66 42.91 -30 13) 1 5125 56.40 57 6) -23 156 2504 8150 553) 5953 453 49 819 23.15 20.34 2101 2.76 126 155 1.48 1.41 .40 630 27.12 25.68 2165 57 861 1.99 150 1.91 161 .65 .75 30e 140 9.4) 152 930 116081 2162 17.70 23.45 476 22 2.41 155 135 140 11' 2.60 tl) 195 1.75 155 22) J2 1.49 -Jl 239 34 1.74 .01 141864 19.1) 1187 113) 2.94 557 4.92 147 .11 1.11 15) 55 5) 7.1) 11) 1160 1335 111 51 34 .15 7.00 30 17,6) 2,35 2489 128 1.04 622 ITS 424 16) 1.17 .05 108 .06 400 .1) 620 55 84) iM 564571714 201 .68 10406) 56 13 111 91143 2807 723) SO 65 5150 -17) 40 59 4231 2.13 12.12 J7 1405 51 2375 101 31 21 43 61 41.00 1255 11.71 1411 1145 2600 1931 144 473 412 466 1)4 435 .05 16' Utf 11 979 457 4131 1022 -52 177 1JO 104) 110) 1)7 141 26 606 1.0) .71 229 121 401 150 1.01 .71 9.9) 931 1171 757 .77 125 .155 180 .75 06 161 .11 1116 221 162 1221 II 725 214 2)9 632 II 556 99 1441 15 94 144 215441 .41 20 27.1! 216! 211) 1169 45 2.47 175 176 II) 2.17 29.59 2125 55 .75 9.48 7.01 1156 12 J7 25 173) 1175 3119 212( 20 2111 229 1112 122 1.U 9.44 J1 2 90 13 2161 Jl IM 190 1136 1.12 32 .07 1191 1.77 till 751 I 354 141 490 121 30 241 36 53 IS I) 1171 5) J7 1SJ7 188 113112 211 2.45 256 239 .31 .08 22261' 2151 2225 2112 IS 111 134 3) .79 7 599 172 113 555 13 125 54 47) 1134 122 167 21 458 ITS .75 124 1.25 835 1026 1.71 910 11.9) 1161 1190 .11 IMS 3,65 131 1111 897 2160 2425 2496 Jl 51 21 312 51 til UJI IM "Jl 3-14 .11 2) 196 7.19 4)151) 177 156 159 817 US 131077 655 17) 176 27 135 17? 53 137 131 25 96 1 11 21 2,41 14 200 22 15 21 6) 2155 .19 11' 1795 .18 2 577 162 7 215) 1542 175) 213 15) 146 19 1756 UM 165 (709 135 52 21 1)1 94 UI 13 253) I 1 151 122622 356 Jl 191752 2324 273319 51 61 1.0) 44 12' 17 6) 137 111 250) 11' 41M .77 129 26 9110 9621 -1 75 2311 25.19 59 173 1.5 -Jl 101 33) 1 44 2255 2251 32 49.02 5401 5.06 3441 JS-41 1.91 24T2 2491 363) 4441 7J8 7 31 1.74 16) 152 111 14 56441 496 44 95 264 499 45,05 7801 1.05 133 4) 11) 824 41.01 4445 121 38.38 4141 195 143 151 .47 21 Jl 54 I5S 14t 1 34 Bt 3JJ1 5.6) 532 366 T33 37.4) 1JH 2Jlt 1361 11J9 IIS 1133 137 1667 5) 39 9169, ') 17-D 3m. 105? 2(2 142 582 155 i38 in 23) 142 2 48 115 -11 531 163 95 135 131 151 14 13? 3 91 15 3455 Kit 1)1 134 195 JJ 11)414 355) 494) 273) 1535 2624 124 28 151394 147) 1I1R4 114) 97) 19? 1181 13-98 -51 1231 1327 71 190 331 13 Cont. 17 onPat4jE9 221 500 4.76 4.90 IS 105 850 114 150 121 1.40 53 1.30 503 2420 21 20 22 75 351213 29.98 24J0 29-09 4.78 101824 510 4.62 4.95 4 173 175 1.30 3.60 U' 22J0 1950 2158 1.11 12 106 15.40 14.90 15.15 .72 132239 2765 2675 2697 2457 24.48 21.05 24J2 124 281 1056 1031 1055 J6I 7 7 10.75 1051 10.65 2.181 23 183 30.71 29.90 3055 229 .16 259 26 .05 30 51 .71 209 57 111 fiasi. 195 475 554 153 656 171 490 169 171 1854 li 1621 525 25 249 9.48 B.75 9J5 22 288 10.60 995 10.13 -26 91 58' 6625 48.00 61481623 123 305 2.71 51 2401 2451 71 2135 22 12 56 5631 5846 .17 2107 2525 -51 198 175 .75 1151 12 05 2.15 191 .71 1235 12 75 -21 HIS 1721 .90 151 451 -25 T55 114U1 192549 136 1041 II 709 1455 2J4 12 285 22 .75 340) 34 61 .64 2155 22.75 .95 1142 1704 38 Hi 118 M1 243504 17.1 46 11.1 201 103 5) 1.00 22 14 441 2100 II 280 1.14 till J) si 104 59 31 151274 2151 ii) lis i6ij uk 20) 55 4115 177 IK 5) 5Sbl2 179 1735 29 357 27 74 137 1)4337 3) 23 13) 14) .41 14111) 17.7) 2404 246) .47 155 tl 51 56 56 161 100 .06 21 31 .05 1962 2111 5 71) 751 .78 1125 1139 -30 .41 50 251 2.73 -52 71 J) .13 14 45 1172 2.17 2126 2711 31 ill S3? 527 105 .77 21J1 109 28e H4 176 .40 131 US E.8) Jl 281928 5) 45 634 168 .01 1444 3497 -25 4721 4934 2.17 831 922 .47 115) 1521 31 20.41 23.71 115 Ml 9J3 267726 17.15 J2 452112 2351 51 6 96 734 7.15 7J3 141194 1135 til 292221 67 41 191 125 JJ 19 27- 31 45 34 512 17.7( 1232 1292 59 (551 (559 157 tl? 2131 3162 157 133) 175 2.,49 321142568 1451 53) 114 1146 145) 131 It 131 326 53 51 52 3203 30.11 24.63 29.97 .00 420 445 1175 17 75 23 0) 22 60 1755 175) .74 35 10) U) 121 .75 10) 257 11.0) 1051 1.01 53 27 90 2555 52S 412 19J5 53 1909 21 5649 101 544 165 2251 17.75 .71 161 1.14 271 1177 10) 2166 107 226 111158 159 51t 21 14 J4 172129 Jl 519 938 ITS 898 171524 3119 33.44 3195 3121 17 171 4192 4239 4331 .441 15 197 3150 30 .70 31 75 561 14 145 2825 2516 2824 Jl 153 23J8 22 60 2305 33890 911 136 901 251 129511 1255 19.75 9151 1J6 .72 238 millHIMIIIIIIIIIIIIIMIIIIIIIIIIIIIIIIIIIIIIIIIIIIIIIIIIIIIIIIIIIIIIIIIIIIIIIIIIIIIIMIIIIIIIIIItlllll spinoffs 2J7 21 -52 -59 -JJ 31 426 13' 23S3 1882 255 52 261042 185 476 II 71 99 1 14' .65 51 .60 32 37 26.96 129 .92 13.99 21-10 .65 .46 4236 3955 1.99 125 1541 1415 10) 731 195 35) 12.47 150 29.06 1.17 22.11 51 4151 13) 14.4) 751 192 12.00 Stocks involved ki the reorgiinizafioa.

5) 52.08 1.63 3151 34 last Chg. 21.78 .07 41.00 7.43 .15 4131 1.25 35.70 41.18 .41 55 3.75 17J6 1111 2.41 1716 2049 160) 162S an ja. Low 21.32 40.95 7.01 40.00 34.26 40.15 36 622 Nv.YVL Ft 100s .15 .7 25 76309 .76 15 18 30202 .08 1.1 245695 23 5235 62264 1.02 2S 18 75961 154 3.0 12 53109 52 -wee Low Stock 56.75 1650 5350 35.50 BellSfXrth 67.19 550 Lucent 53.69 32 38 NCR Corp 59.88 30.00 59.00- 37.69 SBC Com 65.25 39.06 VerizonCm 4 56.75 25.80 Vodafone 30-5) U4I 157 JUO 7.13 Fronttnttd 12 06 1J9 Frrxntstea 37S 106 fid ram 10875 liTSFuelCels 4101 B.11 FukHB 1181 17.00 Fama 2813 563FUWMI 2176 13.94 Furnfrts 138 150 FumPst 125 165 46 106 11 57 125 141 22) 2426 2439 .12 M4t 3539 tll 4131 47 IS 45 937 9H .03 U3S 1155 85 17JI 1521 255 5) 68 52 1411 88.91 151 251 IB -42 6 6 Jl 8 8 8 8 a 28 261 171 241 125 711 141 121 1411)7 2436 Jl 2) 281 51 54121 INI 4145 51 132536 1114 5 I) 2 U75 511X7 1949 56) 26! pn 72H325 1234 51 11 116 511 14 44 143 114 52 69 4111 4235 3922 2)5) 2)25 10 31 525) 169 42)5 322 2135 31 17.94 21.11 2.17 .77 254 56 J3 .14 32 11 29.19 1991 1789 1821 3438 22.79 2055 2.30 153 55 51 1.13 90 (825 (224 1356 1105 2131 12 00 ESwirSo 57 94 11.75 EtHMrts an ioeFiiMs 3175 133eGaiCn 753 50Eoonead 301 30 800 Travel Tin BUfJPascCp 153) lusacasot. 7j 8-9f 55) 177 259 51 112363 1864 390 B4 196 55)259)96 13 351 109 49.80 30.83 .22 10 853 (757 432 1328 J7 2235 221 42 2457 1235 221 US I i I'.