The Modesto Bee from Modesto, California on March 30, 2005 · D2
Get access to this page with a Free Trial

A Publisher Extra Newspaper

The Modesto Bee from Modesto, California · D2

Publication:
Location:
Modesto, California
Issue Date:
Wednesday, March 30, 2005
Page:
D2
Start Free Trial
Cancel

D-2 C M Y K MODESTO_BEE - FIRST - 2 - 03/30/05 03/29/05 19:27 Wk YTD Name Div PE Yld Last Chg % ABB Ltd 6.22 -.11 +9.9 Allianz .18e 1.4 12.75 +.03 -4.1 Altria 2.92 13 4.5 64.38 -.12 +5.4 AmIntGp .50 14 .9 58.20 +1.18 -11.4 BHP BillLt .46e 1.7 27.03 -.63 +12.5 BP PLC 1.77e 14 2.9 61.58 +.11 +5.4 BcBilVArg .52e 3.2 16.14 -.01 -9.0 BcoSnCH .42e 3.4 12.23 -.13 -1.1 BkofAm s 1.80 12 4.1 43.89 -.40 -6.6 BrMySq 1.12 21 4.5 25.07 +.02 -2.1 ChevTex s 1.60 9 2.8 57.89 -.40 +10.2 ChinaMble .42e 2.6 16.27 -.40 -5.2 Cisco 22 17.75 -.14 -8.1 Citigrp 1.76f 14 4.0 44.35 -.42 -7.9 CocaCl 1.12f 21 2.7 41.39 +.27 -.6 DellInc 32 38.14 -.04 -9.5 DeutTel 19.87 -.03 -12.4 Disney .24f 24 .9 27.90 -.27 +.4 E.ON AG s .82e 2.9 28.35 +.14 -6.5 EMC Cp 33 11.98 -.05 -19.4 ExxonMbl 1.08 15 1.9 58.27 -.62 +13.7 FranceTel .30e 1.0 29.55 -.30 -10.7 GenElec .88 22 2.5 35.53 -.44 -2.7 GlaxoSKln 1.53e 3.4 45.46 -.47 -4.1 HSBC 3.30e 4.2 78.33 -.90 -8.0 HewlettP .32 19 1.5 21.78 +1.99 +3.9 HomeDp .40f 17 1.1 37.69 -.90 -11.8 ING 1.36e 4.5 30.06 -.18 -.6 Intel .32f 18 1.4 23.15 -.15 -1.0 JPMorgCh 1.36 22 3.9 34.58 -.27 -11.4 JohnJn 1.14 24 1.7 67.92 -.43 +7.1 KPN .46e 5.2 8.93 -.06 -6.6 LibtyMA 1.93t cc 10.16 -.10 -7.5 Lucent 13 2.72 +.02 -27.7 Matsush .15e 1.0 14.45 -.33 -10.0 Merck 1.52 12 4.7 32.01 +.25 -.4 Microsoft .32a 26 1.3 23.92 -.28 -10.5 MitsuTkyo .06e .7 8.70 -.12 -14.9 Motorola .16b 23 1.1 14.72 -.18 -14.4 NEC .05e .8 5.99 -.13 -2.3 NTTDoCo .19e 1.1 16.55 -.30 -11.1 NewsCpA n .16e .9 16.88 -.23 -9.5 News A wi 17.45 +.15 -4.6 NippnTT .25e 1.2 21.64 -.47 -4.0 Nissan .22e 1.1 20.02 -.53 -8.7 NokiaCp .44e 2.9 15.24 -.07 -2.7 Nomura .19e 1.4 13.70 -.50 -5.9 NortelNet dd 2.75 +.03 -20.7 Novartis .86e 1.8 46.71 -.34 -7.6 Oracle 22 12.28 -.15 -10.5 Pfizer .76f 17 3.0 25.64 -.59 -4.6 ProctG s 1.00 21 1.9 51.86 -.65 -5.8 RoylDut 2.26e 11 3.8 59.27 -.05 +3.3 SBC Com 1.29 13 5.5 23.33 -.16 -9.5 Statoil .85e 5.1 16.80 -.07 +5.8 SunMicro dd 4.09 +.06 -24.1 TaiwSemi .09e 1.1 8.25 -.20 -2.8 TMoviles .22e 1.8 11.93 -.17 -6.1 Telstra 1.26e 6.5 19.35 -.57 +1.1 TimeWarn 24 17.30 -.36 -11.1 TycoIntl .40 25 1.2 33.80 -.33 -5.4 UtdMicro .32t 3.18 -.12 -9.9 VerizonCm 1.62f 12 4.6 34.86 +.14 -13.9 Vodafone .55e 2.1 26.31 -.44 -3.9 WalMart .60f 21 1.2 50.77 -.22 -3.9 INTEREST RATES Prime Rate: 5.75 Discount Rate Primary: 3.75 Discount Rate Secondary: 4.25 Broker call loan rate: 4.50 Federal funds market rate High 2.8125 Low 2.8125 Last 2.8125 Dealers commercial paper 30-180 days 2.71 Commercial paper by finance company 30-270 days 1.51-1.77 Eurodollar rates Overnight 2.75-2.81 3 months 2.94-3.06 6 months 3.25-3.38 1 year 3.69-3.81 London Interbk Offered Rate 3 months 3.09 6 months 3.38 1 year 3.85 Treasury Bill auction average discount rate 3-month as of Mar. 28 2.780 6-month as of Mar. 28 3.090 Treasury Bill annualized rate 3.38 Treas. Billmarket rate, 6 Mos: 3.08-3.07 Treas. Notemarket rate, 10-year 4.59 Fed Home Loan 11th District Cost of Funds As of Feb. 28 2.183 Fannie Mae 30 year mortgage commitments: 30-days, 5.96 CURRENCY For Curr in $$ $$ in For Curr Today Yest Today Yest Australia (Dollar) .7717 .7699 1.2958 1.2989 Brazil (Real) .3706 .3658 2.6985 2.7335 Britain (Pound) 1.8742 1.8652 .5336 .5361 Canada (Dollar) .8263 .8194 1.2102 1.2204 China (Yuan) .1208 .1208 8.2765 8.2765 Colombia (Peso) .000418 .000416 2394.10 2405.01 Euro (Euro) 1.2918 1.2879 .7741 .7765 Hong Kong (Dollar) .1282 .1282 7.7995 7.7996 India (Rupee) .0229 .0229 43.700 43.670 Israel (Shekel) .2287 .2292 4.3716 4.3625 Japan (Yen) .009297 .009334 107.56 107.14 Kenya (Shilling) .0134 .0137 74.50 73.20 Kuwait (Dinar) 3.4258 3.4258 .2919 .2919 Mexico (Peso) .088802 .088464 11.2610 11.3040 Philpins (Peso) .0183 .0184 54.56 54.45 Russia (Ruble) .0359 .0359 27.8600 27.8200 Saudi Arab (Riyal) .2667 .2666 3.7495 3.7509 So. Africa (Rand) .1580 .1579 6.3300 6.3313 So. Korea (Won) .000982 .000986 1018.54 1014.30 Switzerlnd (Franc) .8319 .8300 1.2021 1.2048 Wk YTD Name Div PE Yld Last Chg % BallCp s .40 16 .9 43.03 -1.33 -2.2 BkofAm s 1.80 12 4.1 43.89 +.14 -6.6 CVB Fncl s .44 18 2.5 17.86 +.13 -15.9 CampSp .68 17 2.4 28.11 +.17 -6.0 ChartCm dd 1.54 -.02 -31.3 ConAgra 1.09 18 4.1 26.45 +.20 -10.2 ConstellA 20 51.41 +.85 +10.5 Costco .40 22 .9 44.44 +.84 -8.2 DelMnte 14 10.63 +.41 -3.5 Fossil s 20 24.12 -1.18 -5.9 GnMotr 2.00 6 7.0 28.61 -.69 -28.6 Hershey s .88 26 1.5 59.64 -.47 +7.4 IBM .72 18 .8 90.60 -.10 -8.1 IntPap 1.00 dd 2.8 35.74 -1.53 -14.9 Kraft .82 21 2.5 32.23 +.56 -9.5 LowesCos .16 21 .3 56.86 +.05 -1.3 McClatchy .52 25 .7 74.25 -.25 +3.4 McKesson .24 dd .7 36.28 -1.77 +15.3 PG&E Cp 1.20 3 3.6 33.37 -.83 +.3 PepsiCo .92 21 1.8 52.29 +.37 +.2 PhxFoot 13 6.89 -.16 -11.4 Safeway 15 18.36 -.02 -7.0 SilganH .80f 14 1.3 62.70 -2.72 +2.9 Sysco .60 25 1.7 36.18 +1.62 -5.2 TempleInl 1.80f 25 2.5 72.19 -7.64 +5.5 TenetHlt dd 11.72 +.72 +6.7 TranInc 1.56 q 7.3 21.27 -.06 -4.7 UnionPac 1.20 30 1.8 68.35 -.62 +1.6 UtdRentl dd 20.62 +.02 +9.1 US Bancrp 1.20 13 4.2 28.32 +.32 -9.6 Univision 37 26.80 -.01 -8.4 WA Mutl 1.84f 11 4.7 38.96 -.15 -7.9 WellsFrgo 1.92 14 3.3 58.93 +.54 -5.2 WAmBcp 1.20f 18 2.3 51.51 -.27 -11.7 Weyerh 1.60 12 2.4 67.07 -.78 -.2 Sector stocks spotlights appear weekly, with four different sectors each day. "Chg" is the weekly change in price, and "YTD" is the year-to-date change in percentage. Here's the daily lineup: Tuesday: Mining, Forestry, Energy, Utilities. Wednesday: Apparel, Housing, Health, Groceries. Thursday: Semiconductors, Telecommunications, Computer, Internet. Friday: Real Estate, Construction, Banking, Home Building. Saturday: Food processing, Brewers, Packaging, Transportation. CLOTHING High Low Company Vol Last Chg YTD 58.61 27.42 AberFitc 21156 55.95 +1.10 +19.2 29.75 12.66 AEagleO s 29949 28.68 +0.49 +21.8 30.34 19.98 AnnTaylr s 14710 24.89 -0.49 +15.6 30.25 16.91 Chicos s 16083 27.61 -0.28 +21.3 22.44 12.52 FinLine s 12753 22.54 +0.29 +23.2 25.72 18.12 Gap 31642 21.54 -0.10 +2.0 54.00 39.59 Kohls 26323 50.46 -1.04 +2.6 27.89 18.34 Limited 22641 23.63 -0.14 +2.6 29.05 17.25 PacSunwr 12753 26.51 -0.20 +19.1 26.82 20.64 TJX 19717 24.53 -0.09 -2.4 HOUSING High Low Company Vol Last Chg YTD 89.75 54.44 BlackD 10357 77.61 -0.82 -12.1 62.45 47.86 Clorox 14023 62.95 +0.85 +6.8 12.54 1.90 Forward 9693 12.14 +0.38 +190.4 11.81 6.70 Ionatron n 5429 7.81 -0.34 -31.1 69.00 58.74 KimbClk 16447 65.45 +0.35 -0.5 25.03 19.05 NewellRub 15634 21.30 +0.01 -11.9 57.40 50.53 ProctG s 78272 51.86 -0.65 -5.8 46.11 22.63 Rayovac 4994 40.47 -1.23 +32.4 10.00 2.50 Salton 4820 2.04 -0.47 -64.0 49.33 39.50 StanlWk 6856 44.27 -0.78 -9.6 HEALTH High Low Company Vol Last Chg YTD 77.34 38.40 Aetna s 22402 72.55 -1.23 +16.3 42.30 27.56 CaremkRx 32470 38.85 -0.25 -1.5 35.00 23.21 CmtyHlt 30620 34.83 +0.78 +24.9 49.75 34.70 HCA Inc 171482 51.95 +3.08 +30.0 25.00 18.80 HltMgt 76525 26.37 +1.52 +16.1 35.60 15.20 Humana 21564 31.86 +0.63 +7.3 42.12 26.60 LifePtH 29715 43.92 +2.06 +26.1 13.43 9.77 TenetHlt 120712 11.72 +0.53 +6.7 46.66 29.95 TriadH 35247 49.57 +2.97 +33.2 93.75 58.61 UtdhlthGp 25789 93.10 -0.02 +5.8 GROCERIES High Low Company Vol Last Chg YTD 27.07 19.26 Albertsn 22884 20.12 -0.02 -15.7 15.50 5.51 GtAtPc 4026 14.51 -0.25 +41.6 18.36 14.65 Kroger 27292 15.70 +0.12 -10.5 44.29 17.80 NashF 3606 37.49 -0.11 -0.7 9.27 3.20 Pathmrk 6906 6.11 -0.08 +5.2 25.64 17.26 Safeway 16977 18.36 +0.08 -7.0 35.15 25.70 Supvalu 4216 32.65 -0.04 -5.4 39.90 29.48 Sysco 33868 36.18 +0.23 -5.2 106.78 72.59 WholeFd 6311 100.01 -0.07 +4.9 15.42 5.60 WildOats 11948 10.31 -0.49 +17.0 50 biggest gainers Name Close Chg % HewlettP 21.78 +1.99 +10.1 TriadH 49.57 +2.97 +6.4 HCA Inc 51.95 +3.08 +6.3 HltMgt 26.37 +1.52 +6.1 Lubys 7.73 +.43 +5.9 FidlNFn s 32.00 +1.65 +5.4 TritonPCS 2.13 +.11 +5.4 WldFuel s 28.71 +1.43 +5.2 FtTrGlob n 17.38 +.84 +5.1 HiYdPl 4.15 +.19 +4.8 Calgon 8.77 +.39 +4.7 MedStaff 6.30 +.28 +4.7 TenetHlt 11.72 +.53 +4.7 CaptlTr 32.80 +1.35 +4.3 CrSuiHiY 4.72 +.20 +4.3 ValorCm n 14.98 +.56 +3.9 AldWaste 7.21 +.26 +3.7 Landauer 48.22 +1.70 +3.7 Simon pfJ 64.00 +2.25 +3.6 Ducomun 19.85 +.68 +3.5 SEMCO 5.59 +.19 +3.5 KaynAnd n 25.85 +.83 +3.3 RubyTues 25.30 +.80 +3.3 PennTrty 2.27 +.07 +3.2 AldWst pfD 235.38 +6.82 +3.0 DeltaAir 4.10 +.12 +3.0 NPlnE pfE 26.49 +.76 +3.0 BBVABFrn 5.97 +.17 +2.9 PrmrCa pf 28.00 +.80 +2.9 UnvHlth 51.59 +1.47 +2.9 AldWst pfC 43.15 +1.17 +2.8 CalaStrTR 13.00 +.35 +2.8 PaylShoe 15.38 +.42 +2.8 TlcmArg 11.87 +.32 +2.8 Teppco 41.95 +1.10 +2.7 AMR Cp 39 19.65 +.50 +2.6 AlliImag 9.41 +.24 +2.6 CmpTsk 3.96 +.10 +2.6 Delta39 8.02 +.20 +2.6 GpoTMM A 3.16 +.08 +2.6 StratHotl n 14.30 +.36 +2.6 StuLnCp 207.75 +5.25 +2.6 Montpelr 35.08 +.86 +2.5 NuvFltOp n 13.97 +.34 +2.5 HanPtDv2 11.47 +.27 +2.4 ProvHlth 24.04 +.56 +2.4 CmtyHlt 34.83 +.78 +2.3 Delphi pfA 18.54 +.41 +2.3 GabUt pfA 25.00 +.57 +2.3 Revlon 2.71 +.06 +2.3 50 biggest losers Name Close Chg % Salton 2.04 -.47 -18.7 AdMkSv lf 6.11 -1.30 -17.5 NCR Cp s 31.40 -6.50 -17.2 TexInd 55.20 -7.78 -12.4 Timken 23.07 -2.78 -10.8 DianaSh n 15.63 -1.49 -8.7 GoodrPet 19.78 -1.80 -8.3 INCO wt 14.25 -1.25 -8.1 Mesab 15.78 -1.32 -7.7 MechelStl n 26.62 -2.19 -7.6 Metrogas 4.61 -.38 -7.6 Solectrn 3.39 -.28 -7.6 SturmR 6.89 -.56 -7.5 OrbitalSci 9.52 -.76 -7.4 ChiYuc 8.57 -.67 -7.3 WimmBD 18.00 -1.38 -7.1 BentleyPh 7.35 -.55 -7.0 YPF Soc 50.00 -3.75 -7.0 RussBer s 18.90 -1.40 -6.9 StillwtrM 9.40 -.70 -6.9 AllegTch 22.41 -1.64 -6.8 JLG 21.18 -1.55 -6.8 BlueLinx n 13.43 -.97 -6.7 NL Inds 21.71 -1.56 -6.7 StarGsSr 2.09 -.15 -6.7 UICI 24.10 -1.70 -6.6 4KidsEnt 21.35 -1.48 -6.5 OreStl 21.93 -1.52 -6.5 MittalStl 30.10 -2.05 -6.4 StarGas 3.21 -.22 -6.4 Aleris Intl 23.80 -1.61 -6.3 CitizInc 5.48 -.37 -6.3 GNIron 119.32 -7.98 -6.3 Abitibi g 4.55 -.30 -6.2 IvanhM g 6.83 -.45 -6.2 NewMarket 17.68 -1.16 -6.2 Nucor s 56.22 -3.70 -6.2 ICICI Bk 18.87 -1.20 -6.0 Gerdau gn 5.99 -.37 -5.8 NY&Co n 18.80 -1.16 -5.8 Terex 43.04 -2.66 -5.8 WalterInd 40.95 -2.50 -5.8 CablvsnNY 27.35 -1.65 -5.7 Crompton 14.30 -.86 -5.7 PhelpD 96.37 -5.79 -5.7 PolyOne 8.83 -.53 -5.7 AlbnyIn 29.80 -1.77 -5.6 Avaya 11.41 -.68 -5.6 FdgCCT g 84.93 -4.90 -5.5 Hexcel 15.17 -.88 -5.5 50 most active Name Vol(00) Last Chg HewlettP 449816 21.78 +1.99 AmIntGp 299546 58.20 +1.18 Lucent 290324 2.72 +.02 Pfizer 272221 25.64 -.59 TimeWarn 234744 17.30 -.36 NCR Cp s 231402 31.40 -6.50 Solectrn 203533 3.39 -.28 ExxonMbl 187678 58.27 -.62 GenElec 178232 35.53 -.44 QwestCm 177679 3.79 +.04 SprntFON 173474 22.01 -.34 HCA Inc 171482 51.95 +3.08 Citigrp 170280 44.35 -.42 Calpine 161991 2.69 -.13 NortelNet 148674 2.75 +.03 SunGard 146596 34.43 +.07 JPMorgCh 146497 34.58 -.27 WalMart 138465 50.77 -.22 MorgStan 137339 53.61 -1.87 TexInst 126796 25.18 -.31 VerizonCm 124431 34.86 +.14 EMC Cp 122409 11.98 -.05 TenetHlt 120712 11.72 +.53 Delphi 120452 4.51 +.09 Motorola 116017 14.72 -.18 BkofAm s 114247 43.89 -.40 NewsCpA n 113774 16.88 -.23 MicronT 109878 10.12 -.05 GnMotr 97064 28.61 +.24 SBC Com 96432 23.33 -.16 JohnJn 93705 67.92 -.43 USSteel 91722 49.92 -2.16 Avaya 86671 11.41 -.68 HomeDp 80957 37.69 -.90 FordM 80336 11.27 +.05 PhelpD 78510 96.37 -5.79 ProctG s 78272 51.86 -.65 HltMgt 76525 26.37 +1.52 Merck 76259 32.01 +.25 KingPhrm 75216 8.34 -.26 ViacomB 73390 34.30 -.62 TycoIntl 71852 33.80 -.33 Alcoa 71109 29.57 -.48 BellSouth 70237 25.50 -.25 Nucor s 69941 56.22 -3.70 AMD 69648 15.42 -.05 Elan 68137 7.10 -.19 SchergPl 67064 17.95 -.17 Unocal 66992 59.66 +.56 LibtyMA 65141 10.16 -.10 Name Close Chg. Amer Century Inv Ultra 27.80 -.17 Amer Express A NwD 22.77 -.26 American Funds A AmcpA p 17.64 -.09 AMutlA p 25.78 -.11 BalA p 17.52 -.04 BondA p 13.33 NC CapIBA p 51.55 -.08 CapWGA p 33.31 -.32 EupacA p 35.14 -.43 FdInvA p 31.49 -.26 GwthA p 26.53 -.20 HI TrA p 12.23 -.03 IncoA p 17.98 -.07 ICAA p 30.02 -.16 N PerA p 26.76 -.23 SmCpA p 30.61 -.47 WshA p 29.78 -.16 Artisan Funds Intl 21.78 -.19 Calamos Funds GrwthA p 48.89 -.71 Columbia Class Z AcornZ 25.72 -.25 Davis Funds A NYVen A 30.35 -.07 Dodge&Cox Balanced x 77.82 -.86 Income x 12.63 -.12 Stock x 127.13 -1.75 Fidelity Freedom FF2010 13.33 -.06 FF2020 13.56 -.10 Fidelity Invest A Mgr 15.74 -.06 Balanc 17.40 -.17 BlueChGr 39.64 -.30 Contra 56.03 -.53 DivIntl 28.28 -.30 DivGth 26.99 -.17 Eq Inc 50.61 -.41 EQII 22.98 -.21 Fidel 29.03 -.26 GroCo 51.96 -.75 GroInc 36.87 -.22 LowP r 39.31 -.40 Magelln 99.77 -.85 MidCap 22.13 -.30 OTC 32.02 -.36 Puritn 18.51 -.10 Value 70.42 -.85 Fidelity Spartan EqIdx 41.39 -.31 500In r 80.51 -.60 First Eagle GlblA 39.54 -.14 Frank/Temp Frnk A CalTFA p 7.26 -.01 IncomA p 2.43 -.01 SMCpGrA 32.53 -.44 Frank/Temp Frnk C IncomC t 2.44 -.01 Frank/Temp Temp A ForgnA p 12.20 -.05 GrwthA p 22.72 -.03 WorldA p 17.56 -.11 Harbor Funds Intl r 42.48 -.42 Hartford HLS IA CapApp 50.92 -.74 Advisers 22.43 -.14 Janus Fund 23.61 -.19 Twenty 40.78 -.28 Legg Mason Fd ValTr p 60.53 -.32 Longleaf Partners Partners 30.86 -.09 Lord Abbett A AffilA p 14.15 -.12 MorganStanley Inst IntlEq 20.87 -.13 Mutual Series SharesZ 22.95 -.04 Oakmark Funds I EqtyInc r 23.14 -.09 Oppenheimer A GlobA p 57.77 -.47 MnStFdA 34.27 -.28 PIMCO Admin PIMS TotRtAd 10.52 +.01 PIMCO Instl PIMS LowDu 10.09 NC TotRt 10.52 +.01 PIMCO Funds A TotRtA 10.52 +.01 Price Funds EqInc x 25.76 -.46 Growth 25.16 -.20 MidCap 48.13 -.50 Putnam Funds A GrInA p 18.86 -.12 VoyA p 15.70 -.10 Van Kamp Funds A CmstA p 17.91 -.13 EqIncA p 8.33 -.05 Vanguard Admiral 500Adml 107.37 -.80 TStkAdm 27.60 -.23 Vanguard Fds AssetA 23.82 -.17 Explr 70.98 -1.13 GNMA 10.28 +.01 HlthCre 123.72 -.65 InflaPro 12.34 +.02 IntlGr 18.56 -.17 Prmcp r 59.19 -.51 STAR 18.35 -.09 STIGrade 10.52 NC Wellsly 21.13 -.06 Welltn 29.50 -.16 Wndsr 17.48 -.14 WndsII 30.35 -.21 Vanguard Idx Fds 500 107.37 -.80 Europe 25.84 -.06 Growth 25.16 -.20 TotBnd 10.07 +.02 TotlIntl 12.44 -.12 TotStk 27.59 -.24 Vanguard Instl Fds InstIdx 106.48 -.79 InsPl 106.48 -.79 TBIst 10.07 +.02 TSInst 27.60 -.23 50 biggest gainers Name Close Chg % LanVision 4.59 +1.90 +70.6 EDP TM 4.21 +.49 +13.2 ThrshldPh n 6.77 +.77 +12.8 JB Oxford 2.50 +.25 +11.2 deltathree 3.70 +.35 +10.4 PacificNet 8.41 +.76 +9.9 Ault 2.50 +.22 +9.6 MillCell 2.05 +.18 +9.6 CorrecSv 2.61 +.23 +9.5 AllASem 5.00 +.40 +8.7 NVE Corp 18.31 +1.38 +8.2 Trnsgen 2.70 +.20 +8.0 ElbitMed 15.21 +1.12 +7.9 CompxTch 5.29 +.37 +7.5 QiaoXing 6.11 +.42 +7.4 NoAmSci lf 3.66 +.25 +7.3 FountPwb 5.20 +.35 +7.2 OraSure 7.28 +.46 +6.7 RichEl 10.19 +.64 +6.7 CenterFn 18.26 +1.09 +6.3 OpenTV 2.92 +.17 +6.2 Accelry s 5.99 +.34 +6.0 Level3 2.13 +.12 +6.0 TSR Inc 8.04 +.46 +6.0 Solexa n 9.00 +.50 +5.9 Euronet 28.34 +1.54 +5.7 SonoSite 26.48 +1.42 +5.7 WasteSvc g 3.71 +.20 +5.7 SupVsn 3.75 +.20 +5.6 Highvld 8.00 +.42 +5.5 Jupitrmed 14.68 +.75 +5.4 AdvancPh 3.36 +.17 +5.3 Tri-S Sc un 5.34 +.27 +5.3 Verisign 27.45 +1.38 +5.3 Innodata 3.24 +.16 +5.2 LifePtH 43.92 +2.06 +4.9 MTM Tech 4.46 +.21 +4.9 OldPoint 32.43 +1.51 +4.9 Abrams 5.28 +.24 +4.8 BioLase 9.44 +.42 +4.7 Bitstrm 3.17 +.14 +4.7 NewVly 6.65 +.30 +4.7 TrackDat rs 2.63 +.12 +4.7 AllncFnc 31.00 +1.37 +4.6 CavBncp 21.90 +.96 +4.6 ElectEner n 8.66 +.38 +4.6 HorizHC 40.97 +1.82 +4.6 PwrDsine n 10.08 +.44 +4.6 VNUS Md n 11.00 +.48 +4.6 XetaTech 3.61 +.16 +4.6 50 biggest losers Name Close Chg % MatrixSv 4.38 -2.39 -35.3 RedEnvel 8.40 -3.20 -27.6 TaylrDv 3.85 -.94 -19.6 Phazar 23.94 -5.76 -19.4 j2Glob 33.57 -6.68 -16.6 Ligand B lf 4.98 -.90 -15.3 DigtlVid rs 2.47 -.42 -14.5 AnlySur 2.26 -.37 -14.1 Atheros 10.15 -1.64 -13.9 Intrusn h 2.33 -.37 -13.7 MtlsUS wt 4.69 -.73 -13.5 724 Sol 13.30 -2.04 -13.3 BluDolp 2.36 -.36 -13.2 Imunmd 2.39 -.36 -13.1 MSGI s 6.30 -.95 -13.1 SyntrCp wt 4.63 -.70 -13.1 AbleEnr 10.32 -1.51 -12.8 CronosG 10.61 -1.54 -12.7 Sirenza 3.30 -.47 -12.5 EltekLtd 4.69 -.66 -12.3 GameTc 2.85 -.40 -12.3 Cytokinet n 6.16 -.84 -12.0 FirstFdB 7.13 -.97 -12.0 IndSvAm 6.17 -.83 -11.9 NitroMed 17.00 -2.29 -11.9 Novmr g 52.63 -7.05 -11.8 Bucyrs A n 37.72 -4.86 -11.4 Delcath 2.36 -.30 -11.3 QualSys s 42.85 -5.29 -11.0 Zanett 3.56 -.44 -11.0 CentlFrght 3.52 -.43 -10.9 ChrlsClvrd 11.48 -1.38 -10.7 Genaera 2.29 -.27 -10.5 BioDlvry lf 3.36 -.39 -10.4 Favrille n 4.93 -.57 -10.4 Zoltek 10.78 -1.23 -10.2 CellThera 3.70 -.41 -10.0 MarshlEd 7.32 -.80 -9.9 MonServ 2.52 -.27 -9.7 CentCom 10.71 -1.14 -9.6 Angeion 2.40 -.25 -9.4 CecoEnv 3.05 -.31 -9.2 JoyGlbl s 32.69 -3.31 -9.2 Novatel 18.15 -1.84 -9.2 OrcktCm 50.50 -5.09 -9.2 Genitope 12.10 -1.20 -9.0 ADA-ES n 23.96 -2.34 -8.9 Hydrgcs 4.21 -.41 -8.9 SciTch 3.87 -.38 -8.9 EuroTech s 3.00 -.29 -8.8 50 most active Name Vol(00) Last Chg Nasd100Tr 1139305 36.05 -.29 Microsoft 731832 23.92 -.28 Intel 534121 23.15 -.15 Cisco 492041 17.75 -.14 JDS Uniph 370067 1.60 -.03 Oracle 351857 12.28 -.15 SunMicro 346483 4.09 +.06 SiriusS 341624 5.38 +.10 MCI Inc n 324391 23.78 +.84 ApldMatl 245540 16.31 -.14 Yahoo s 233821 32.16 -.09 Arotech 173545 1.53 +.20 AppleC s 164009 41.75 -.78 eBay s 163086 36.10 +.19 Qualcom s 154788 35.75 -.44 NextelC 149905 27.76 -.09 Symantec s 148684 21.14 -.18 ChartCm 142644 1.54 +.02 Sanmina 133092 5.08 +.02 Comcast 131651 34.30 +.43 LexarMd 123930 5.14 -.08 j2Glob 117920 33.57 -6.68 SiebelSys 113160 8.56 -.03 Comc sp 112156 33.95 +.38 DellInc 106204 38.14 -.04 IAC Interac 95238 21.52 +.03 BEA Sys 92283 7.75 -.16 Conexant 83767 1.44 +.06 Verisign 82426 27.45 +1.38 ApolloG 82222 71.17 -1.74 SignatBk 80079 26.51 -.07 Ligand B lf 78458 4.98 -.90 Novell 78247 5.55 +.03 Atmel 78101 2.90 -.12 CMGI 75641 2.11 -.04 TibcoSft 75038 7.22 -.57 CienaCp 73314 1.72 -.04 JnprNtw 70507 21.20 -.02 Amgen 69816 58.26 -.21 TASER s 65118 11.99 -.55 Google n 64527 179.57 -1.85 RschMot s 63700 73.20 -1.30 Level3 62577 2.13 +.12 Veritas 61118 23.33 -.04 Amazon 61006 33.43 +.04 AlteraCp 59539 19.25 -.05 NetwkAp 57315 26.34 -1.04 Sonus n 54789 4.24 -.16 Xilinx 54718 28.65 -.38 Maxim 54017 40.46 -.74 LIVESTOCK FEEDER CATTLE 50,000 lbs.- cents per lb. Apr 05 107.00 106.45 106.90 +.75 May 05 105.80 105.25 105.50 +.58 Aug 05 107.55 107.05 107.37 +.52 Sep 05 106.30 105.85 106.00 +.38 Oct 05 105.60 105.00 105.22 +.25 Nov 05 104.25 103.80 104.25 +.30 Jan 06 100.50 100.50 100.50 -.10 Last spot 106.42 Est Sales: 3591 Mon Sales 5071 Mon open int 27462 CATTLE 40,000 lbs.- cents per lb. Apr 05 90.45 90.00 90.10 +.30 May 05 85.20 Jun 05 86.22 85.70 85.82 +.05 Aug 05 84.30 83.80 83.90 -.15 Oct 05 85.20 84.75 84.90 +.05 Dec 05 86.40 86.12 86.20 +.03 Feb 06 86.85 86.50 86.75 +.13 Apr 06 85.25 84.95 85.25 +.15 Last spot Est Sales: 18693 Mon Sales 28393 Mon open int 153735 COTTON COTTON 2 50,000 lbs.- cents per lb. May 05 54.60 53.20 53.58 -.38 Jul 05 55.95 54.50 54.90 -.49 Oct 05 57.40 56.45 56.65 -.63 Dec 05 58.70 57.25 57.60 -.61 Mar 06 60.50 59.48 59.48 -.68 May 06 60.32 60.18 60.18 -.77 Jul 06 62.13 61.05 61.05 -.75 Oct 06 61.25 -1.05 Dec 06 63.50 62.00 62.00 -.55 Last spot Est Sales: 14906 Mon Sales 19344 Mon open int 118404 GRAINS, FEED CHICAGO BOARD OF TRADE WHEAT 5,000 bu minimum- cents per bushel May 05 341 334 334.50 -1.50 Jul 05 349 343 343.50 -2 Sep 05 354.50 348.75 349.50 -1.75 Dec 05 362.50 358 358.25 -.75 Mar 06 367 364 364.50 +.50 May 06 362 359 361 +3 Jul 06 353 347 351 +5 Dec 06 361 355.50 361 +6 Last spot Est Sales: 21565 Mon Sales 18938 Mon open int 226157 CORN 5,000 bu minimum- cents per bushel May 05 214.50 211.50 213 +.25 Jul 05 222.25 219.50 221 +.50 Sep 05 227.50 225.25 226.50 +.25 Dec 05 235.75 234 234.50 -.25 Mar 06 241.75 240.25 240.50 -.25 May 06 245 243.75 243.75 -.50 Jul 06 247.75 246.50 246.75 -.25 Sep 06 243 Dec 06 246 244.50 244.75 -.25 Jul 07 257 257 257 +1 Dec 07 250.25 250 250 Last spot Est Sales: 57588 Mon Sales 59670 Mon open int 665143 OATS 5,000 bu minimum- cents per bushel May 05 160.25 157.75 160 +2.75 Jul 05 153 151.75 152.75 +.75 Sep 05 149.75 149.75 149.75 -1 Dec 05 148.50 148 148.25 Mar 06 155 155 155 +6 Last spot Est Sales: 761 Mon Sales 422 Mon open int 7250 LUMBER LUMBER 110,000 bd. ft.- $ per 1,000 bd. ft. May 05 407.2 394.6 397.6 -6.1 Jul 05 389.3 381.6 383.9 -3.9 Sep 05 368.0 367.0 367.0 -4.0 Nov 05 350.3 349.1 349.2 -1.6 Jan 06 346.0 340.2 340.2 -4.8 Last spot Est Sales: 947 Mon Sales 513 Mon open int 4961 FUELS LIGHT SWEET CRUDE 1,000 bbl.- dollars per bbl. May 05 54.50 53.45 54.23 +.18 Jun 05 55.20 54.20 54.95 +.17 Jul 05 55.40 54.58 55.21 +.06 Aug 05 55.49 54.73 55.31 Sep 05 55.40 54.80 55.22 -.08 Oct 05 55.11 54.60 55.04 -.14 Nov 05 54.90 54.49 54.79 -.18 Last spot Est Sales: 848830 Mon Sales 124995 Mon open int 848830 NATURAL GAS 10,000 mm btu's, $ per mm btu Apr 05 7.400 6.960 7.323 +.324 May 05 7.510 7.100 7.402 +.280 Jun 05 7.620 7.212 7.510 +.278 Jul 05 7.720 7.300 7.598 +.276 Aug 05 7.750 7.360 7.653 +.271 Sep 05 7.770 7.390 7.668 +.266 Last spot Est Sales: Mon Sales 68450 Mon open int 467153 METALS NEW YORK (AP) — Spot nonferrous metal prices Tuesday. Aluminum – 88.5 cents per lb., London Metal Exch. Tue. Copper – 152.00 cents Cathode full plate, U.S. destinations. Copper 147.65 cents per lb., N.Y. Merc spot Tue. Lead – $991.0 per metric ton, London Metal Exch. Zinc – 64.00-64.25 cents lb., delivered. Gold – $426.10 Handy & Harman (only daily quote). Gold – $426.00 troy oz., NY Merc spot Tue. Silver – $7.030 Handy & Harman (only daily quote). Silver – $7.012 troy oz., N.Y. Merc spot Tue. Mercury – $650.00 per 76 lb flask, N.Y. Platinum -$863.00. troy oz., N.Y. (contract). Platinum – $862.20 troy oz., N.Y. Merc spot Tue. n.q.-not quoted, n.a.-not available r-revised 52-Week Daily Daily YTD 52wk High Low Name Last Chg %Chg %Chg %Chg 10,984.46 9,708.40 Dow Jones Industrials............................................10,405.70 -79.95 -.76 -3.50 +.23 3,889.97 2,785.50 Dow Jones Transportation ...................................... 3,673.57 -67.18 -1.80 -3.28 +27.39 363.82 259.08 Dow Jones Utilities ......................................................349.65 -4.79 -1.35 +4.39 +24.64 7,455.08 6,211.33 NYSE Composite ..................................................... 7,070.53 -60.99 -.86 -2.48 +7.35 1,539.14 1,150.74 Amex Index...............................................................1,436.63 -4.78 -.33 +.16 +15.12 2,191.60 1,750.82 Nasdaq Composite...................................................1,973.88 -18.64 -.94 -9.27 -1.34 1,229.11 1,060.72 S&P 500................................................................... 1,165.36 -8.92 -.76 -3.84 +3.40 656.11 515.90 Russell 2000 ............................................................... 604.63 -10.49 -1.71 -7.20 +2.58 12,108.93 10,268.52 DJ Wilshire 5000.................................................... 11,479.82 -99.51 -.86 -4.10 +4.01 COMMODITIES FINANCIAL BREAKOUT 52-WEEK INDEX STOCKS OF LOCAL INTEREST 100 LARGEST MUTUAL FUNDS NASDAQ STOCK MARKET NEW YORK STOCK EXCHANGE WEDNESDAY SPOTLIGHT The Money Page For complete stock listings go to www.modbee.com/stocks WIDELY HELD STOCKS *D-2 The Modesto Bee WEDNESDAY, MARCH 30, 2005

Get access to Newspapers.com

  • The largest online newspaper archive
  • 19,400+ newspapers from the 1700s–2000s
  • Millions of additional pages added every month

Publisher Extra Newspapers

  • Exclusive licensed content from premium publishers like the The Modesto Bee
  • Archives through last month
  • Continually updated

Try it free