Lancaster Eagle-Gazette from Lancaster, Ohio • 9

i Lancaster Eagle-Gazette, Sunday, August 25, 20023B Nana Ust Chg Wkly PureRal 2326 Name Last Chg Wkly i imi it twk ir Cyonw 1.46 23 .74 Cyrrnr 2775 -2S5 10J8 -M 68 OstQag 5840 OweaOn 269 ConAgra 2623 Conoco 2423 Con6d 42.10 CSAirB 10.89 Cnvron 18.29 Most Active or more) Most Active kore) Active ($1 or nofltj lancaarC 3925 32 12 RrarJRt 50 La08 706 -07 19 fledHal 525 16 LaapWr .94 -08 22 Renac 115 .12 Legato .47 frscnMol 16 78 136 Lev 5.41 ReBHrrj 602 2.32 l.ert! 3,65 S6 FMak fj.14 .42 ,,63 UaaiMB 910 -53 .100 BivrstnN 92 Lrcare U34.02 .64 fagm 37.00 UnearT 30S3 -165 Umm im 22 .122 Nam Vol (00) Ust Wkly Name Vol (00) Last Wkly Name Vol (00) last Wkly CrxpCara 45 81 ACEUlJ 3314 AESCp 327 AFLAC 30.80 AK Steal 820 AMB 11.M AOLTW 12.78 ATST 122 ajneyn 5614 lUdioShk 23 44 FavtOTl 3386 RetanlEn 11.39 RelMFK 5.19 RteM 2.07 ftoHi 1828 Coming 196 CrwCrd 5237 03 .46 -42 .12 -69 12 220 1.81 -169 9B 04 ..37 2.13 -26 154 1 52 23S ..73 08 .19 -46 23 -SI -32 Cisco 3251963 14.45 Intel 2583812 17.96 ..31 537 -100 -22 Tt -136 -296 -5 05 -34 139 138 -33 -31 -67 28 -186 -38 -3 .11 -29 22 -37 38 -157 -25 SunMicro 2514966 4.18 Nasd100Tr420730625.15 .45 SPDR 1754819 94.60 1.36 DJIADiam 486841 88.72 .99 SemiHTr 344621 26.78 OilSvHT 89877 55.46 Oracle 2100930 10.79 .40 33S7 Coversy U32.47 CottCooi 25 .18 CrvrnCsrje 220 OnCoik 4.66 CryrJe 322 CypSem 12.16 Lucent 2172150 1.50 .05 AOLTW 1692493 12.76 .20 NortelNw 1550721 1.24 .39 Coming 1371345 1.96 .37 QvrestCm 1365125 2.69 .76 Gainers (S2oaoRt) Name Ust Wkly Wkly SanOak 15.96 Mtcrosll 1803083 52.222.22 Sanmina FtoiW 2154 nctaas 3740 Hotan 2159 RvCartl 1925 RcyCU 4596 Dybndt 44.06 ATTWrfj S.68 Aptab 4053 AberFfc 2345 Accenlure 17.90 Adrrsnstl rJ289 AMD 9.67 Aetna 4324 AflCroSt 4784 Gainers ($2 on khe) Gainers or more) Saoem Sara Semtecft 393 1 14 2700 1933 624 Name Ust Wkly Wkly Name Ust Wkly Wkly Sepracor MerhdS ORHorfls 21.65 DartC 44.60 DanaGp 17.16 Dandier 61 58 Agere RestHrd Refac ATecttCer Unnettn SerenaStl 16.00 Seraog d1223 StiufMst 1831 Soar 1671 465 44.7 28.7 24.2 20.9 Acclaim 3.85 1.23 3.40 1.05 10.55 2.35 2.05 .40 6.19 1.07 19.2010.70 125.9 5.02 2.32 85.9 2.72 1.14 725 2.68 1.05 64.4 2.16 .84 638 Aquila PGSTrplA AquilapfW DaltaWrs Elan 4.52 265 141,7 8.66 4.90 1303 6.173.17 105.7 3.50 1.64 86.2 3.43 1.31 61.8 Oardeni 2430 ImageWr OeanFdas 37.02 Deere 47.04 ACT Tele Terayon AgeteBn Aptem AfPrad Alamosa Aswan Mean Alcatel PelicanFn Ddpri 923 SM6vs 954 SfjmAl U50.60 Stwlfrig 5.31 SicnLao 2428 SST 6.06 Losers ($2 or none) Losers (S2 or mode) DSK.Hl 2577 .41 -275 DO Co .27 .01 .07 OelCai 2785 -58 32 Dertsoyi 114038 -112 -121 DiamClusI 325 102 Dosjrrtn 1526 23 DtrTrse 27S0 -211 -179 Dorafin u(436 -51 347 DHeOck 6.04 26 16 eeaylre 8015 -124 118 EfiK 103 -73 32 ESSTadiri 1253 47 EfUj 626 -19 19 EcroStar 1852 -84 11 EdanScfi 158 25 EkaASi -89 394 ElecBKt 28.49 294 ErrmaC 1710 -92 61 ErvJocre 12.00 36 Enlrusl 4.06 .82 EriOT 23.45 -53 28 E-prprianv 3.47 08 07 EncTelfl tJ.2S -16 17 EncsnTU rj.71 -16 .17 Eiar 1633 -119 -167 EmiW 4.70 -10 -30 Ewada 51.99 -110 -41 ExpScnpt 47.47 478 ErlNfW -43 12 Faswul! 35.46 fillllTrint S572 -174 -121 Fins 011.54 09 11 FslHWSp 2703 -58 65 FPacTrnud1423 Rservs 3783 -142 .04 Rextm 9.56 -71 .44 Fossil U2420 25 (1.51 Fouldrv 698 22 -16 HMttt 686 .01 124 FratrAir 7.22 .99 FurJCel 7.79 .28 Losers ($2 or more) Name Ust Wkly Wkty A)coa DeilaAIr OemTei DeOis War Dsnm 18.97 10.72 23.15 27.04 16.83 Name Ust Wkly Wkly Name Ust Wkly Wwy -66 .78 1.36 ,1.51 02 ..22 -100 97 172 -281 -47 42 1.75 15 20 106 86 07 37 .1.04 -ISt 12 21 -136 -S3 -62 .11 66 1 -45 -12 34 63 -20 96 -1S6 -67 .17 .06 16 .06 04 11 -37 84 56 -10 .21 .11 22 30 .09 ..13 -33 OSIPhrm OoterG 1624 SnisS 117 SkyWest 16.44 SkynksSol 4.62 5mrtforee 4.71 SmurlSSie 1510 SoneCos X74 -13. Oomfles 6431 2.95 3.62 2.25 2.08 AnnuilyLf 4.90 SplAuth 6.75 Acptlns 2.40 RadioShk 23.44 AstraZen 30.34 CompTch ReadglnlA Emeritus EmpiiFn KingPwr 3.93 4.22 3.26 2.65 Biopure Cadiz Dai Ei Dover 28.80 DaaChra 29.49 Duftnl 41.12 DukeEgy 27.10 AJIgEngy 2237 Atagajl 80.41 AIMCap 23.34 AJsae 38 35 AM 43 00 AJpharma 10.88 Arrearf 9.44 Amdcci 808 Amsren 4401 Alto 13.69 AEP 35.17 AmExp 37.34 Art 6555 AmTovrer 2.17 Amerlcdl 16.32 Amensftg 70.96 AmSouti 22.45 uynegy mi Diary Diary Diary tirade MCo 1157 -59 68 Macrmdia 7.48 .134 Macrvsn 1475 24 .195 ManhAsac 2399 47 37 Manures 3.93 -02 ..81 Marveirn 2221 3 23 4.06 ktaxra 3653 -188 -186 McfMa 1034 -45 04 (fcOaBAri 1036 46 14 MWInun 2863 -102 MerJara 6S5 -23 Mediacrn 556 36 79 MentQr 798 29 95 Matlnf 2702 -1j8 202 Mrjet 1225 -82 -12 iocrs 2221 -116 -60 Mcromse 3.64 36 Moost 5222 -101 222 McroStrrs 1138 -1 38 2S Iterotne 4.72 46 .82 MSPhar 1376 56 Mriax 3230 80 112 MyriadGn 2085 -384 NBTY 1574 -37 .93 NPSPrm 24.00 -1 40 NeoThera .17 -05 ..07 Neonate trt6.94 ..54 .294 NellO 2055 -114 05 t-sagpry J0t -98 NrScreenn 1360 .52 NelvrkAp 10.11 -21 .94 Neurone 46 10 -205 16 NYCmlys 3038 Nr-prxl 1757 .133 NamelC 7.65 -15 .95 I NeiiiPrt 556 39 ifli NkoCp 25 NorTia 4440 -115 1.19 NwslAirt 10.90 55 .1.52 NKWrls 25 Novell 2.77 ,68 1.04 Nous 2678 -222 -237 Nvida! 1149 -81 90 OSIPtirm 111632 47 OakTech 546 47 95 O-mVisrl 931 29 OperMa 2323 -23 Goen-vSjs 1 18 -05 24 Orade 1079 40 Ova! 23.72 -SI tit 420 7.76 EMC Co 2,176 1,232 97 74 EKodak 31.48 Eativan 26.43 EcoSP u45i8 ErtaorM 12.90 BPaaoCp 17.60 Elan 3.43 Advanced Declined New Highs New Lows Total issues Unchanged Advanced Declined New Highs New Lows Total issues Unchanged Advanced Declined New Highs New Lows Total issues Unchanged 2,143 1,655 100 245 3,966 168 8,037,664,600 520 396 31 55 968 72 901,429,840 3,500 92 41.46 8,076,541,740 -132 46 -27 34 -187 .70 tl.48 -57 -39 93 24 .21 1.03 236 -94 232 -54 27 -29 136 -J8 -67 -D1 .47 .04 .72 -27 .43 .56 1.46 -68 2.10 -136 -229 .27 130 .47 1.31 -230 253 56 1.89 26 .31 41.57 187 .11 .17 11 .98 2.52 70 -37 2.99 1,35 62 .32 .10 -136 33 .03 -30 -129 -140 51 -27 40 31 .07 ..97 -35 -39 39 -75 .97 -1 16 2.98 -20 118 .24 25 ErrraS 47.62 Emulei 17.19 ENSCO 27.95 Enlerasyi 1,14 EMergy 43.54 Equiai 2315 Eoorr 27.12 Galyars 11.50 QerrOar 428 -06 -37 20 1 -23 Week Low Name YTD Chg Daily Wkly Wkly Net Chg Net Chg Chg 52' Ust SencSot 812 Sonlcrjue .43 SorwaHet 88 Sxtrirsl 2632 Swtfile 24 SBPECn 476 SBgeSlrsn 20.67 Staples 1458 Swam 2103 Strata; 30 aorWwr, 1.72 StrltaW 484 SunMoo 4.18 SiXBeam 238 SwttTm 18 13 Sycawe 232 Synamcs 31.57 Svrox 3387 Syropsy 4579 THQs 25.12 WW 1204 TakeTvo 25.48 laliiAmer 2.35 TechDala 34 00 eec 10.86 Teta 800 Tlluro 152 Terayon 216 Teva 6690 3Com 505 30OC0K 0175 TibcoStt 21 Tckwe 17111 1.36 TfVoInc 4.57 rirarreta 135 Timers 47.55 12 220 -61 GenesMcr 670 Senta 763 Germ 3079 Scrape 23.65 CfcacScs 36.53 Otscspan 355 GnrBay 2566 GpFnOsf 76 ATJCIel d129 ASM. 11 S3 -12? 13 ATI Tech 896 4S Atxjern 815 -1 69 tarsal 52 -61 3S? Adman 3074 tX 3.37 torn 1748 -20 19 Adaplac 4S 33 -31 AdoOeSy 204S -29 .3 AoVPCSt 2006 330 ArWCrn 1883 -47 11 AdvNcif J35 -66 till AoVartSI 1S8I -12 77 AeroM 502 .15 11 Altyrnet 16 -31 72 AtcamaiTa 114 .15 29 Altarm 1007 .99 gT SO tS 15 AlliGamS 1526 16 1.83 ABovInc 1056 2.11 AtereCp 1185 -m imam 1517 -55 27 AnCapSa 2316 35 .30 AEajieO 1561 -49 .82 APuCnv 1280 Aralrde 3S6 -12 .10 Amgeri 4727 -127 -26 AmtorT Araurg U3DS7 -1 Amy 1232 -33 Anada 351 -I' -20 Andre 9.93 .18 1.47 AndnGp 24 88 217 AorJoGs 4034 -66 -tS3 ApoeC 1573 -24 AppOgin .56 .03 03 Aprlnw 02.53 -29 AodWalS 15 38 AMCC 4,67 -21 -33 AntM 248 23 Arm 3.90 13 AacentalS 22J .02 AsystTtft 1100 -74 AIICslAir 132? 2.07 Atrrnl 280 -20 AjjtfXlrskS 1346 78 Axo 731 -21 BEASvs 856 -3 .14 BaSwjVv 14 42 50 Bankroll! 26.07 -94 BBatl 33.64 109 Began 3715 -1J7 1.56 Bum 2802 BobEvn 2640 -1 35 Borland 10.46 .89 Brtwn 19.43 27 BrcdeCm (6.32 .51 BrotfsPRi 1957 -374 -227 Buca 220 BusnObj 1874 AH COW Cot 4743 -153 CMGI .19 .46 OCT 146 .01 CSGSys 1242 -SO 1.04 CatorMc 4524 -157 CarrwErJs 44i9 Cekjene 2030 .97 CecMrt 4690 .44 Cepnaid 361 .16 .98 Cemer 3986 2.76 CtMltae 13.85 -SO ChrmSri 677 .72 CtianCm 02.82 29 CNcPoinl 1863 .63 CWree 1325 .1,40 Clvwedi 3106 -X ChoPac 2.96 CNror. 4077 -121 212 Clxxdnt t.06 .04 .34 CienaCp 4.16 .04 Omas 4515 -125 .40 Cms 454 -30 dsn) 1445 OraSy 604 11 Cognosg 16.92 -UK 1.36 Come so 2415 4,06 ComQrte d.44 .12 CfJtNl 675 .75 tanjuvrre 3.44 .30 Comvers 673 CondHrSs 2136 -203 ConcCm 328 Conennls 1.52 Copafls 14.11 .2.29 Corrtis 3182 -128 CavisCpn .70 .05 CoSiren .53 .19 .19 Costco 3420 -169 CrCdSys 12S1 -26 -6B Creelnc 1453 .1.67 Crssaryo 1510 .45 1.90 CumMed 15.03 -51 182 -19 -32 -69 -114 .04 06 146 -36 29 .12 123 .30 .46 1.48 -131 20 1.77 .73 -121 .58 -89 -m 09 -26 -122 06 -W 87 .02 .03 J06 1.75 -20 .59 59 2.13 .74 2.10 2.24 3.76 25 -39 .44 47 .65 1.67 -128 .84 -29 .46 07 -28 3.03 85 54 .55 58 1.06 2.76 -229 248 -25 1i02 -M -52 .61 -24 126 02 02 -54. 5.80 34 .03 .06 -25 122 22 2 .21 54 .19 -S3 .87 -36 .11 221 .36 -69 -28 -SI -88 28 -3S .69 126 .17 36 3.67 -S2 130 62 -152 1.35 04 113 59 -40 -27 3.30 -122 -27 .60 -37 .15 .57 .96 .73 til .16 2.46 34 .44 .51 20 3.53 130 1.97 23 .11 1.0S 1.30 2.51 -27 .46 30 1.68 26 1.44 1.12 336 -481 .48 i 2.1S 12 28 104 -53 -06 -12 -61 .36 -06 -261 -136 -128 25 2.77 14 2.72 64 .2.64 -62 206 -100 -114 61 -60 ,.07 -15 -06 -26 15 -01 15 .34 -SO -21 -40 16 -35 40 .125 -21 -244 -72 -30 24 -3t -26 .08 .07 ..75 -136 36 02 .34 -103 01 EqiyRal! 27.08 Eoia 3036 tim 51.11 loom 3615 FRQp 5831 FarretirjS 1466 FamDt 28.87 FamiMae 76.40 FedEiCp 48.62 FerMy 26.46 FedrDS 36 06 FrtsFn U30.92 FstOatas 37.08 RraEngy 33.40 2456 FWmg 12.52 Fkiffl d27.32 Footrj 1022 ForrJM 11.78 ForrJCpfS 4585 ForeslU 73.82 rtmxtfc 1935 -31 57 JPMrjrjOl 2571 .98 35 JarJ 16.95 -109 -50 JWrrSrv 3103 -30 .06 JWTJn 5482 -13 -50 JonesApp 3739 -31 -33 103 Home 5029 29 yfKmart .69 .13 KTCorp 2176 -37 -28 Kehgg 3310 32 KerrMc 4792 -33 -M Keyoorp 2627 -36 KeySpan 35.80 -32 30 rOntX 5885 KWMrjrg 4261 -30 rOnoPrmt 21.20 132 Ko 71.52 .17 Kraft 3929 -24 Kroaar 1938 24 L-3Coms 5028 -137 .90 IS Log 8.C6 -20 LaoCps 3175 -34 -235 LetmBr 58.02 Lemar 542S 2.40 Lemox U15 .99 .13 Lama 4751 -680 LOvMA 8.86 43 LlyFJ 56.57 -258 247 Limitad 1623 .41 UncNat 3810 230 linns 23 09 LodsMM 59.71 71 Lows 52.47 -38 -08 LoralSp d.59 .02 .12 lowesCoe 42.82 6.03 Lucent ISO .05 Lyonoal 14.30 34 128 4688 -62 108 MBNAs 19.99 -29 35 MGMMr 3630 .03 -35 Maramt 3512 Maraircn 24.45 MarlfflA 34.17 .12 191 MatfMs 47.62 -137 -39 MStewt 832 -27 .08 Masco 2437 -51 54 Mattel 2035 -30 38 Manor 4.68 -34 27 MayDS 29.85 -50 30 McDerl 345 .46 McDnida 2415 .35 McGrH 6343 -24 -31 McKesson 34.71 -29 MeadWvn 2362 267 MeoWc 4167 .52 MelcoFre 2754 26 Merck 52.56 2.56 MeirSlyn 37.51 -76 1 42 MeMe 27.67 1.00 MetrisCoe 445 126 MtCltStrs 4161 1.06 MictrjnT 20.11 Miram 3.88 98 Mors) 17.19 1.04 41 MocOys U4931 -60 Moore 1206 37 1.35 MrjoSan 44.36 .03 Motorola 13.80 .53 10 MyWl 3350 -25 NarCty 3110 -72 -52 NtSam 1725 Navistar 24.82 1.88 NeMKAsc 14.56 -34 66 NeeRu6 3522 .47 NewrrtM 25.14 -136 NlwsCop 2276 31 NSource 20.06 .64 MkeB 4580 -35 175 NobteCorp 33.00 -38 NokiaCp 1494 .46 Noro 2018 -64 NcrfkSo 21.21 01 NorteIN 1.24 36 NoFrHBc U41.27 NcdrpG 11573 77 Novarts 4100 -23 ftm 5017 -127 -154 OodPet 29.26 39 OceanEgy 2168 OltcDpt 13 -59 OGcerrrax 4.56 -23 .12 Orrrioom 61.55 -334 39 Orttiooon 15.11 31 169 CxtOrcW 38.93 1.68 PGSECp 12.12 90 .86 PMIGrpe 3461 .49 PNC 4688 48 2.73 PPG 56,53 PPLCorp 36.98 -24 193 PacSv 1826 -23 1.65 ParkFfc 962 16 .33 ParkHan 41 80 2.03 Psrrey 17.05 32 PanaOS 121,76 .16 07 PepcoHoVJ 21,51 01 .11 PepsiBaa 2920 -25 PepsiCo 4315 -58 -124 Pencflm 5.84 96 PelrjtM 14.45 22 PelrorsA 1225 05 .33 PetroiGeo 79 01 39 Pte 34.54 -38 1,42 Pttarrrada 45,54 1.44 PtierpO 33.23 -59 193 PttMor 4755 -260 PhtpsEt 2243 -102 1.52 PHPat 51.81 Pier I 18.02 02 33 PinyB 36.92 -131 -75 PlacerD 8.70 -25 FUmGrk 2595 .06 34 Praia 5601 130 PndeM 14,00 .47 PmFndn 28.74 -53 34 ProaG 9025 -51 -74 PrrjgrssBl 4775 1.02 PtcgCpa 5501 .95 ProvtdF 5.87 87 Pnidertln 31.42 -37 -58 PSEG 3610 132 10,672.89 7,532.66 Dow Jones Industrials 8,872.96 94 90 1.08 3,050.40 1,942.01 Dow Jones Transportation 2,394.32 54.92 2.35 351.45 186.49 Dow Jones Utilities 249.51 10.33 4.32 610.95 418.82 NYSE Composite 605.35 6.18 1.24 965.68 757,68 AMEX index 857.43 6.70 .79 1.16 2,098.88 1,192.42 Nasdaq Composite 1,380.62 19.61 1.44 1,186.85 776.68 940.86 1209 1.30 523.79 354.11 400.13 4.16 1.05 10,953.64 7,601 .84 Wilshire 5000 8,876.89 106.61 152 i Wkly YTD Wkly YTD Name Dlv PE Last Chg V.Chg Name Ply PE Ust Chfl Chg .15 ...12.22 1.77 LancastrC .72 1739.25 .12 10.5 AEP 2.40 1635.17 3.03 Limited .30 1416.23 .41 10.3 Apldlnov 2.53 McDerl 6.45 .46 BarryflG 4.50 -287 McDnldS .23 2024.15 .35 SobEvn .44 1326.40 7.4 Newelflub .84 ...35.22 .47 27.7 Fastenals .05 3835.46 6.8 NiSource 1.16 1320.06 .64 GnMotr 2.00 2247.92 2.42 SonoeoP .84 1623.88 .64 GlimchRt 1.92 3817.66 3MCo 2.48 30126.28 .32 6.8 Hexcel 3.45 12.0 ValueCty 2.55 .05 IBM .60 2780.40 1.05 Wendys .24 2036.37 24.7 ItltPap 1.00 ...37.91 .57 Worthgtn .64 ...17.86 .68 25.8 Bymbrn 1686 Hnrjsprg 1.55 Hanmnic 2,92 HarrronyG 12.37 HScran u51.87 HomeSaa S3 HotTows 18.00 HI.COT, 4345 HumGm 1729 HuntW 1943 i2Tecti 1,03 COS 27.37 OECPtl 4327 irnxre 902 indevusPh 174 woSpce .62 intormal 4.90 Inktomi d.S6 InsgrCon 942 InkjOrcn 1936 IrsjOv 14.15 17.96 titerTel U25.00 nsuwe 2014 InlrNAP .18 HrlSac 16.39 mtarrj 18.16 htmoven 2S0 mui 4581 hviaon 3254 invirogri 36.64 SB 10.58 TbQ 573 USAi 2250 UTSfcm 1431 USJOnrnrs 122D UBSurg 3036 utaaioi 2.00 2236 FredMac 6434 16.15 -07 1 12 -130 35 -136 -30 -42 -10 .33 -159 .13 -3 50 -203 -49 -22 -15 08 .06 .13 12 -60 .03 15 .292 -125 -136 -145 -105 -79 100 -221 -145 .03 -109 37 -02 06 .31 228 34 239 27 -51 SAP AG 19.92 -152 92 SBCCom 2630 -108 -239 SKUcm 2125 StMCorp 91.79 -358 STMoo 2132 74 SatraHdrJ 2751 2.01 Salevay 2785 -52 Suite i 3896 96 SlPaJCos 31.72 91 Saks 1021 1.22 Saalee 1637 -54 -36 StferoPI 24,35 60 152 Sera 4354 54 SOW 648 53 SoAaaria 1428 38 Sum 15.82 60 Sears 4683 -36 ShawQp 1640 -95 1.41 Sreran 2638 -128 SierrPac 7.89 136 SmonProp 3494 Sixflacjs dS.24 1.1S SrrirMs 34.05 SrriMFa 1605 .53 1.06 Scwcm 3.77 .03 24 SonoeoP 23.88 .64 SatfnCo 2638 .38 SnstAilt 1468 133 Somrftp 15.17 SpmtFON 1284 -36 93 SomtPCS 4.86 .71 SprWui 8.06 .12 .85 3terH 27.95 10 179 SateSlr 4417 -51 .12 SMF 1403 -27 34 SuiGard 25.38 -25 .06 SuiTrst 6724 -70 -21 Supvaki 2238 57 Syaase 1451 .06 SymtfT 9.53 -130 .44 Sysco 29.04 .12 TECO 20.76 .73 TJXs 19.75 KM 5668 50 -22 TVAaec 681 -36 .11 TXDCorp 48.55 .19 2.43 TaiwSemi 675 Tarorjt 35.90 -135 38 TetNorL 786 .05 35 TetMraL 3000 -50 .41 TeneHs 47.79 -96 Teradyn 1475 -129 -81 Tertist 2180 TeHron 39.77 1.02 ThermoB 17,50 -30 25 3MCo 126.26 .32 TicW 2883 .04 TWany 2520 ToiBosS 26.90 .96 ToochAm 037 .33 ToyRU 13.67 .85 Transocn 25.10 -02 TravelAn 1510 Travel 8 u1600 -37 TradH 3845 -75 96 Tribune 42,37 -136 .78 TycoWl 1631 -41 3.01 Tyson 1202 1.38 1.96 UAL 375 07 52 USEC 7.52 -39 .13 USTInC 3391 91 UUriao 1135 27 89 LWevNV 5938 UncnPas 6274 1.64 Unisys 8.10 .13 .56 UloMcro 4.98 UPSB U65.28 -32 USBancrp 2156 USSteel 1390 UBTecil 6048 -51 UMWIhG 9024 -174 1.63 Unrvaori 2418 -27 Urocal 33.49 45 -126 UrunProv 2304 39 waxvmism VataroEn 3554 .58 ValueCty 255 05 .05 Varco 17.64 -50 -31 VereorCri 3134 VkvxmB 40.70 -130 Vshay 1609 -36 77 Vivendi 1250 2,74 dafcr 16,42 94 Watfowa 3627 -110 -21 WHMarl 53.19 -106 .60 Wakjm 3567 -128 WAMul 3718 WsleMtlc 2606 04 .1 17 Waters 2600 .99 WrjaWlnl 4290 -135 VWWatcfinu46eo WefctHUs 75.17 -203 68 WefcFrgo 5134 -26 24 Wendys 36.37 WDtjl 5.10 -24 Weve 5430 -20 -26 WmsCos 356 -21 1.04 WmsSms 25.02 .02 .02 2556 -32 25 Wyr 4243 1.02 XTOEgy 2020 -35 Xceffrvfl 9.80 Xew 685 27 YtmBross 30.53 .63 Ztumer 3695 83 145 08 06 2475 -243 -146 1407 -i 09 -se 8.09 -71 1.96 Aradrk 4401 AracOw 25.96 AngbgU 21.13 Arties 52 CS ArmTayls.

28.71 Ametr 1985 AmuityU d4.90 Anfaiiti 64.50 AonCorp 18.90 Apache 56.39 Appeo 2060 Axilla 4.52 ArdiOan 12.32 ASraZen AuioNam 1317 AmoDatt 36 94 AutoZone 73.77 Avaya 1.85 Avon 47.50 BBlTCp 3749 KSYSs 25.55 BJSvc 31.59 BJsWNs 2626 BMCSII 14.62 BPPLC 47S4 BakrHu 26.88 BartkOne 38 .60 BkolAm 6940 BkNY 3484 BamNa 23,10 Bantab 71,42 FjarrrdiG 14.80 BanyfiG 4.60 Baxter 3580 Bears 6488 BectOdc 31.06 BelSouti 25 29 Mo 24 00 BeslBuys 2305 Beverly 2.48 SgLols 17.04 Biovai! 29.40 BackD 4615 BockHR 051.30 Boeng 37 13 Borders 1845 BoSSd 29.32 Bovrar 405? BoydGm 016 65 ftreer 28.36 BrMySq 26.43 Broadwing 311 BmWSf 2913 BnPsc 38.76 CIGNA 87.06 CITGpn 22.75 CMSEng 1100 CSX 3588 CVSCp 31.22 CWvsnNY 8.50 Carjence 14.75 Carpoe 5.00 CampSp 23.39 CapOne 36.06 CardrtHI 65.58 Cmmkfn 1600 Carnival 2639 Cattp 44.85 Caleacg 24.18 Ceroart 1494 (Mb 5139 CrSryTel 2804 Grytelun 24.61 CharrOneF 34 .02 CtwsEng 5.99 OievmTa 7843 Culms 1646 CtSjbb 63.50 PETCCn 1S.99 100 -37 PfChroS 3183 -33 PMCSra 932 -il -26 WiGSd 1420 75 70 Parxars 38.39 -S7 .146 PacSua 2034 35 -50 Paasr ..18 PanAiral 19.54 -37 Psresas 2930 -157 -225 ParraTc 75 -12 -06 PatrtW 47.58 -125 Pattun 2535 66 PavPalfl 2324 -46 -294 Payriva 2439 -87 22 PegasCm 94 -'38 PantCs 18.76 -55 .1.56 PeoflesoS 20.07 1.37 Peregme .41 .13 .12 PetsMart 1639 -54 -36 Proen 2207 -148 Pro 1233 23 Pia 1)4930 Plexus 1612 Potorri 1168 .114 Ported 46 06 07 Poxrvav 700 PrecStln 1339 -37 PliceTO 28.18 .77 pneeenen 261 .01 40 ProtDsos 1250 -33 SAT 0662 .34 QLT ,.17 Oogic 36.60 .14 Quarcom 2948 -77 .39 OueslS 1074 69 OunHes 1036 .05 PfMcO 7.67 RSA.Sec 3.06 06 79 ROneO 1644 -18 127 Hamtwa 5 76 41 56 RatnSII 7.00 37 .1.15 1S.09 1227 2241 -75 19 27 .2,02 .70 VASDwr VaranS Veecrjinsl Vensign Vafas Verily VemPti vktrtfts VfilWks WSiesse Vrtria WetttO WebExn 07 1)108 -02 8.00 ..02 .77 1.36 -01 05 04 ..11 04 .40 73 180 39 .120 96 6.00 15.02 956 18.02 2.00 375 36 ,75 I1 15 14 -70 4556 -383 2.67 -3! JDEttur 13.40 JDASoft 14A3 JDSLWl 3,04 Jeffiueii d3921 Jrofltw 777 KLATnc 3671 KPMGCrrs 11S2 KngWTrd 4,48 KcprrCp 708 KuScxe 4.10 LTX 9.80 Lamtedi 13.60 LarraA 33.it 77 35 1.84 .44 .73 -75 11 -44 -238 -237 1,24 -12 -32 25 -66 Here are the 525 most active stocks on 8ie New York Stock Exchange, the 400 most active on the Nasdaq National Market and 100 most active on American Stock Exchange. Mutual funds ate 1,1 IS largest. Stocks in bold changed 10 percent or more in price. HAVireiss WerSeais WiOefrj WmkCm XMSal XOMA Xtat Xvtxnut Varoo Zorans 20 13 1.54 03 01 03 399 636 2093 340 Name: Stocks are listed alphabetically by the company's fun name (not Its abbreviaSon). CwnparrJ 12 02 78 1429 40 -221 names made up of initials appear at the beginning of each letters list, Ust: Price stock was trading at when exchange closed for the day.

-Wkly: Loss or gain for the week. No change indicated by lined 7690 -31 2.81 Gap 11,70 -31 04 Gateway 404 .01 Gene 3600 90 .51 GenDvri 7824 23 GanFJet 32.25 -45 .70 Gsi 41.72 20 GnMc 47.92 2.42 GMH 10.65 -25 .05 -35 102 Grfaoi 21.10 -10 165 GMe 31.37 38 GiaioSr 4013 -76 GfcnchRt 1736 OttalSFe 22.91 -1 19 GrJrJFUd 1020 -45 Gdderpge 8.85 -34 GddSlBc 34.98 -69 73 GrJdmanS 7830 -123 Gmdyear 1478 18 23 GoMusasI 1.00 06 .07 Gtefcwa 31.89 -153 GirJM 3648 34 .35 HCABc 45.86 .61 Katun 1466 -32 -17 Hanover 1122 121 HfHevO 48.60 -132 1-44 HartatlE 48 64 37 17 Ham 33.66 -110 HarMFn 5228 -159 2 19 Hasbro 13.46 -14 36 HUMrjl 1675 .01 UK 1193 .01 HetJaM 3.11 He! 38.31 -33 Herehev 7403 24 .38 Hewlett? 14.70 -60 -36 Hel 3.45 Htm U20.77 -S6 HWI 1256 27 40 rtspBrd 20.00 -130 HomeOp 3353 5.43 Horn 30.35 -100 HoSMarr 10.14 21 20 HousW 37.80 -235 26 Umana 13 53 -14 .78 CNFWm 10.35 -30 31 IMC do 13.56 .04 34 18.10 68 IMG 2296 1 15 flW 67.40 -169 IB9 INCO 1883 Wneon 1222 .52 hrjerfid 3785 59 IBM 80.40 1 OS KGame 66.11 -42 .68 MPac 37.91 57 Wflecl 24.45 -163 Namw: Name or! mutual fund and faxi iy 1 1 Clt. VI- mm, wl, at nAn -it tt.nA Ksi Heme last Chg Wly -32 .79 day of the week. svti, ira rams! value, in at mm.ii tuttu wuuuf Wkly: Weekly net change the NAV. 1 12 .38 01 -35 1.34 -36 .03 .16 32 .05 -28 151 -36 80 121 Stock Footnom: cc PE greater than 98.

dd Loss lata 12 iws, f. New S2-v tow 81 men. OMrtend In Canadian $. pfM In taw issua ffl slffl if 25 or rrre ls 52 Div brjf ns lfc daw of 8 Trading halted on primary market Umeaa noted. rates ainuai drabunanM based on last rfeciararn.

pl Preferrea rjp Hotdar was inMrrs) of rr Wartama. WBi warrarna. xw Wlhout warrarw. OtviderKt FootnrMaa: a Also ears extras, Annua) rat stor fJwdend. UniirBUng rjvidanri a -Declared or paid in preceding 12 mos.

i Declared or paid after stock (Jwdertd or split, Paid It jreai diwdend on-led. deferred or no action lateen at test meeting, Declared or part ths year, accumulative issue with dtwdenda in arrears, Osctaradcr fd in preceding 12 mos atodr rj value on rlrviaW or diatrrbuWn rjaift Ex-B vj In Mnkruptcy or recelverahrp or being reorganized under Vie Barrkruptcy Act, or aeowrtes assumed by sucti com- Bated! 52 StfaSWT 62.2- -lOJ 2. SfsnMTr 2676 -177 -60 SevenSess 39 ..05 -21 ScflHTr 2693 -HO 1 38 SPW 9460 -208 136 Sl 8351 31 SPMaas 2053 -29 25 SPEnjy 2322 -38 SPFnd 2367 SPTeca -57 19 SPUi 2215 -35 UB Sttieo -14 04 SlrgCmp OSS -2 06 TetcVfTr 2590 -99 0E. TaOU 5830 -IBS 230 TtenPhm 178 -06 TiDMji 875 -20 .25 aPtg 7.65 05 USCet 3205 -30 1 SI VangTSW 8815 -1B1 140 vag 31 02 0i WWrtrSS 414 .01 Xrsaa .44 -01 -C 13.93 80 EenoBy 24 01 tShRusiOOO 50.10 -127 59 BPasf 1130 iSrfl2000V117 95 -2S7 45 SMsgm ,29 .01 SW2OO0Q 41 76 -1 14 Emersonfl u2.80 -25 .10 SWS2000 7665 -215 70 Eurotech tj.11 01 33 Rs30M 52.54 -t 18 64 fiveStarn rji.75 .03 -20 1739 65 24 fiSMtronic .19 SHrhffl 5116 -121 1.33 GokSSrj! 1.05 .01 -10 SnSPSrri 10188 -232 115 QreyWi 325 -15 -15 tSriSasMrj 3626 96 39 HvrvJCas 12 11 01 0t iSnSCSaV 77.10 .60 tooperr! 592 08 45 TOartftj 11.11 iSMrart 772 .15 .12 IvavCd 1415 15 .2.30 ffiti 8.12 Keare 829 44 -71 rSWajan 782 -18 Kinross 1.66 -01 -20 iShMaraaa 583 -02 -12 WMrorrja .07 01 rShSng 5.06 MVS 31750 -400 950 rShSPSOO 94.51 -223 .132 Natxrs 3425 -1 10 21 iShGSCoBmKMO 30 198 NastlOOTr 2S.1S .45 iShSPBaG 4848 -133 47 OtSvHT 55.46 SiSPBaV 4558 -100 59 On2Tedi 14 .0 rStiEAPE 106.85 -137 65 Oroarvjn 09 iSnGSStt 2553 -98 131 "ICSvs .78 -03 -32 1SW0JS0 5280 -ir' Pacftrin .43 03 05 iShfilSOOV 4670 -125 42 ParanC 290 -20 35 IShMCSaO 95.99 -259 49 PlmHTr 7660 -220 252 iSWIMOG 38.42 -120 37 RaleXcfige 30 .02 03 AMC 8.17 .57 ATS Con 09 AOrJAsPac 4.65 .01 01 Abruas .98 .08 .48 Anvmrl! 1287 .66 ApaMkje 13.11 82 BrmaGod 112 .04 BoRAs 43.75 -30 305 BiaedlT 8935 1.01 BrdbrJHT 7S4 27 C-SDOig JSt 01 Camdorg 88 CerSd .33 .54 .13 CetsonCp .45 .04 07 dia94 1731 CmdCnsgnd.17 .05 .02 CptTlmg .73 12 CrvsHugn 169 04 .01 Cures 21.51 .08 DHBtxtn 341 51 MAOam 8872 99 DevaiE 47.01 -15 Eaokart 53 03 ErioBay .85 1.18 151 -23 260 1.14 30 Most aoflva stoeks above must be worth si and oatorstosersSfc Cairp 3400 QeComm 722 CteaCrtan 38.17 Oorrjt 42.77 Corths 2652 CocaC! 5270 CocaCE 20.96 Coa 1.73 ColgPal 53.77 Ccmafta 5814 CompAs 12.06 CompSd 38.00 -27 -39 Mutual Fund Footnotes: e-Exaprlalgaina distribuaon. I Previous day's aoote.

ft No-toad kind, Redemption tee or oonlingeni deterred sales load may apply, a stock dividend or spW. I -8oth and r. Ex-cash dividend, .02 Source: The Associated Press. Sales figures are unofficial 1.72 .86 1.00 Meridian Funds: NorHwn fersstj Fds: TotFKt 10.75 .07 HarsordHlSIA: I Aeon .09 Eaton Vance CI BrarktywtneFds: Name Sail Wkly BondA 19.85 11 2822 13 PUKO Funds Ins UwtyCesiA; IJsrvJvwviniB.lIi 24 NuvesnCttt: HYdAp IncmAp HIGrp tnfiVoyp WvAp MarrrlLynetiA: HlnSaBI 8.61 rWMunBt 9.89 TMG1.1t 17.02 .19 BramFintt: 681 11 6.59 05 1751 .18 15.24 36 9:32 .12 874 -01 SmCap 14,06 16 MlunR 1093 -81 MrrsMIuBrJ938 Asmt 15.48 29 FundA 694 06 GrrMmcA 14.83 25 TuExAp 13.32 Eaton Vance CI Btrltati Funds: SaaUpA 2346 tzi teVIA 2424 31 CWeBcfPtlAI 1135 08 FunrJGrA 1429 20 HtYiekl 4.47 MrjdAtp 757 .08 IMialp 809 .10 NrsrD 20.70 t.16 SeteJ 8.64 .07 SmCotidex 5.55 .05 Strip 1621 StrAg 839 .01 TEBond 4.13 umrtes SIS .18 Oik Asm Fds- UumAp Bond 1.13 .01 CapApp 324 .07 DrviQvntl 1.60 02 GtrAdrs 124 02 Adwers 204 03 Skxs 379 .06 Indes 233 .04 InrjOpp .34 mop 1.67 .01 Srtfap 15.93 .44 HYTFAptt 10,52 hcoSerAp 1.99 04 hsTFApx 1221 01 MdlTFAps 1234 .01 NJTFApx 1196 NYTFAp 11,84 .02 OMrFApx 1244 01 PATFApn 10.38 SmCoGrMp 7 52 .06 SMCoGrA 2270 23 USGovAp 696 .03 UMesAp 8.82 28 FktatRtt 966 TM61.1 16.34 18 Vi4eOakGn26.06 49 frcnBdn 1053 hWdn 820 22 losOurn 10.25 03 ModOurn 10.28 11 IMatlnsll 11.15 .04 Staff 993 03 TotRatn 1075 07 TFtlln 1046 09 TFSkn 9.48 09 LkertyCtnsB: COCNvestFrkA: Oetorradi GfAIAI unrtuictit ij TarErjy 6.83 14 EntHpriseCIA: NeOpAp 3032 22 NvrvalAp 1245 27 NYTxAp 8.98 -01 OTCAp 5.32 02 FtesearrisAp 1074 .19 Catarmi Funds: I Lberty Class nil rivmAnp 14.74 .16 CapMcont Contra Ccnliafitll CnvSec Oesdnyl Dtstiiivll OsEqn DrvwWn Chfilnn EoJIncn ECU Europen FkfcH Fnr GNMAn Govtrncn aoCon Grow MnhsA MNatIA 11.62 .17 790 1035 HSf 15 1890 18 5.77 23 40.11 8.91 17 16.44 .23 1060 .11 9,45 .17 18.26 17 18.01 08 2355 57 4217 .46 18.03 20 19.68 68 23.56 .16 1606 11.15 .03 1042 .05 37.31 39 3245 .26 731 14 GraveiAp 33.96 33 Evergreen A. Egtytnd 16.07 .19 1396 48 CvJrrrarkFdl 3290 71 Sekrctl 25.76 .38 itmin see tw YngkivZn 17.12 24 HrwSstidFds: I Wvtrt Group: AmEprtB: Pajvrorld.

Vakie 33.10 .47 SrrCpvIA TktlAP 876 LonrParrners: BaranA 7.34 .06 AdflaBA MlrtBondA 730 tncop ie.18 WirJn 1074 astein Funds: MerrlHvnctlB: Fund 1800 .12 CAP Funds: FrankneropFmliC; FrcMerll 1281 .12 Egutv 35.90 55 Ptarslr-EngeffisTin: CitlStrest Funds: Evergreen Patters 23.58 .96 Wn 11.32 J1 SrrCao 22.24 21 TFHYA USGvAp VslaAp VovAp 1232 1316 .04 647 03 1388 .13 1300 05 OneGroupb wputiA ho; 07 rcoserui zoo StiCpGiCp 2205 21 USXiovCI 6.93 .02 rvBood 11.12 11 BlueCripl 647 .06 Bond! 4,72 .06 DwEqlncI 727 Extralncl 2.41 06 Forjtnot 4.91 .01 GtrMtht 2044 43 (4001 19.73 t.1i CM SCn 24.88 21 INGFundsCIA: PMni-Oatrmt: Actflatest 968 Founrfi 1452 .14 OmertaBI 16,57 14 UormsSayles: Ckpper 85.63 2.16 CorwiiSkwa: iA 1316 ,06 SaH-apSI 29 BesVlBl 23.72 29 BrHlrie 4.14 06 FtursarBI 13.16 18 GVWI 11.39 16 SmCpVBI 1743 .16 USGvlMtol 1024 84 FrankTemp Mti AS8: BOTH 10.49 .16 GNMAA 6.95 04 IntVrJAo 11,49 37 Putnam Funds PtorwrFundlA: IxrdAbbettA: EvergrtenC: IranRtyn 31.88 08 BtyShsn 45.78 DvrmBt 8.86 09 IttG Funds CI SeaoonA 1186 .11 KxovA 1715 16 SrsresA 1757 .16 Hohtncm nrjuaieui aw AmerExpreuV: 1508 04 GeoBtt imVaCp 1129 36 Coriirraaw Funds: Evergreen WqjtfcenttOO -20 IHn 20.80 16 IWiYklAp 9.62 04 MdCpVaAp 1802 23 PtanFoAp 3287 37 VaUAp 1760 ,26 GrMI 21 Mem! lynch Funds: IntBdn 10.51 FranKtampMtlC: VnencanFwirJaA: AJifeldAM 1149 15 rtaldOebAp 707 .13 DevGfiAp 11.36 26 GvrSacAp 265 01 MaCaoAo 1597 31 fdOCI 1324 .18 GrOppB! 10 97 18 SharosCI 1740 15 Enerov 2609 Ecrren 19 29 Fjfjtarern 4726 67 RLTn 1185 -02 GNMAn 1068 02 Gmlncri 2372 32 rlVCcvpnr 573 09 mrCaren 10759 7 pflaFron H7i .07 MGr 1328 13 WVrJll 2074 32 rrcorc-n 985 09 ITTiryn 1167 08 UFFXow 1321 .13 UFEGron 1525 .18 LFEmcn 1249 10 LFEMrxin 1417 15 LTCcrpn 896 11 LTTsrvn 1152 12 ktagann 1176 18 MuMYn 1068 -03 WwtsLgn -03 Murtn 1S65 Mulldn 1106 Muusign 1138 -52 kljSnrin 1577 -ct NJLTn 1220 -02 NYLTp 1147 PrUTn 1190 -01 Prop: 4080 69 PflTr 1254 02 SvVh 1268 11 ST4fln 14 92 19 STCcrpn 1069 05 STFedn 1075 02 SHsrvn 1080 02 SnKEgn 1SS7 10 TvMCApnr 2089 .30 TrtGlr 20 55 tT USGron 1338 26 Wotsyn 19 86 15 WUnn 54 .30 Wndsrn 1299 24 Wndsl 2268 .36 SmCpkivn 1410 15 SmCapSeln 14.12 .15 TotSman 1016 06 YldPtsSel 975 .04 SaatdsrFutidiA' CarJTA 762 -OS DrmHflA 31 99 30 GrtnA 767 .06 YAx 467 83 Modttlip 93! TedlA 788 .08 WatA 799 08 usgmas trr -01 Scuddsr Funds 8: OrtrtSe 3185 30 Scuddsr Funds GBoaB 18.97 12 GrokieSn 17.33 .12 HiTToTin 1271 -33 mtemaJSn 3335 .20 LaCovaln 1S64 .15 MjrSAoS 931 MfslTFS 1156 -02 SKTmedSmnOoO -02 Sefecstd Funos: AmShsp 2680 15 SetirjnwiGrrjurr CorrulA! 1677 .43 Comuo8l 1433 SenwmGiouc: ComSUAp 2590 .18 Seoutta 13047 -3! Smtth Barney Aptt-Ap 6513140 ApprAp 11,73 .11 CaMuAp 1699 CwsSmrp 6 34 01 FdVeKp 10 9S 21 LgCacrtAp 15 93 23 MrtUiAp 1534 -ffi MuNVA 13 65 01 PrrjmTRAp 1194 30 SfflteiBarruyBSp. Agaet 5986 127 Batancex 1828 20 Grthn 47 ReEEqx 18.22 02 Spedn 15 98 17 Plorw Funds HWI 48 70 .19 Marrll Lynch 0: FrarTempTerrtpA; 6.78 .11 H'ei 965 04 Bond I ll .11 DrvrsEcayt 10.05 .14 OMW 1109 .16 LvrUdCpl 1499 .10 Ecmn 21.53 28 GvBdliip 10.54 05 hxnM 790 .07 lnFmrJ 1088 .10 WTFIn 1124 LoCapValn 1162 14 LgQrin 1212 17 UrJCapVai 1340 .18 tArJGrmn 1761 08 MrjecMI 11.01 .07 MurfMn 1003 STBonrJn 1083 .03 LUSTBdl 1000 10.18 .05 1809 .18 748 .07 2721 .22 85.11 1 IB kiGov httCrtn kivGSn LoePrr Mnetan LoreAOOifflB: HYMBI tntGrl trnBI Ftonser Funds CrjmrrtetnFunda: Torny Funds: Fund 3333 55 Trust For Cred Un: Govt 9.73 Turner Funds: ItapGv 1550 05 Tsraedy Browns AmerVal 2136 .30 GeeM 1735 .25 UBSFundsCIA: 7dAIA 2136 ,28 UBS Funds CI TctASB 2079 .26 USAAGrtro AgsvGtlirt 2121 -03 CABcn 1108 Comstn 2179 .13 GNMA 1023 .03 ft" 1067 09 Grsincn 1508 .16 kSlkn 14 57 16 hoorwn 1224 .10 SSPHsn 1418 .18 18 TlDTn 13 25 01 TvRTn 1359 -01 TifStin 1083 IMA5SOC500 6 65 .09 IrtnlumpFurvliA: ApwAp 997 02 CmstAp 1253 .28 EmGroAp 3185 12 EnrAp 1044 06 EqMncAp 686 10 GvScAp 1066 .01 GAp 1514 .29 HYtAiAp 1051 -02 InTFAp 1910 MunlnAp 1462 02 PaceFndAp 756 06 SW4unc 131! -03 USSvAp 147! 03 lsnKarrtlFurids8: CmstSl 1281 .27 EmGrBI 288 10 Egtitfl 676 .10 Grtxfil 1501 28 trim lUmp Funds EmGrCI 28S6 ,10 VnuaArMrsI: 1693 18 868 11 Adflatetsp 966 CorsBdt 10.78 08 CoteEqtyl 53.39 .53 tuGrl 647 NCMurel 1039 -01 PAMuBdl 11.55 SWrrrerJ 6.10 .04 SScn 1122 15 SKSrol 2106 24 srvmie 1832 21 A8pi 11.52 .17 BcObep 708 13 HiVldCt 974 06 OevrAlAp 998 .06 ForeignAp 996 13 GISmCoAp 5.87 GrAp 1745 36 VVorloAp 1400 31 Bond 1936 10 uatuapup 23.41 ta BasVaOp 24.15 30 FttGrOp 1407 19 GtbAJOp 11.59 16 SSP500P 1157 15 USGvrMgp 1024 84 Price Funds: Bat mvp 1253 11 CfcreEouri) 10 IB 08 Dynancl tip 1103 06 RnSvdnp 24 SO 13 HrtiSclnp 4064 56 Leisuretnp 3299 .62 SrrCoOrlnp 8.63 ,06 Tedin 1833 11 TorRWrsi 2238 .15 trsrrof7 Tedin 1973 12 16.38 .08 MdCapn Urd Abbes CGCspMUFds: MtnsSscn 1122 .03 IgGrw 866 16 toValn 8.52 12 NtvOooBI 2788 .20 teearcfiBl 10.39 19 USOvBI 1309 04 VistaBI 5.78 03 VovBl 12 37 12 Newt 22 74 .28 FranlcTernpTrnpBAC: c. Rsettu west ros. 24.51 .51 OTC CSuiaieCortirn: forgncp 8.63 .12 17.09 36 EratsKX Funds: CaoAppn 1301 17 TolFtetEW 921 14 ToafilBcrrJM 13 Putnam Funds It MrJCpi 11.50 .15 BrCtlCp 7.06 13 Lutheran Bro Furd 18.77 28 ktcorrtes 8.39 04 Muniopali 9.17 MFSFundsA: WTAp 1394 14 Framorrl Fundi: Varnestrn 26.43 .38 Orris Funds 24.65 37 1626 16 1921 .06 6.84 .05 JPMcroenACtsss: Bondn 1039 .09 FPAFunOs: Omean Pimm ReatEstn STBFn SmCacInd NYVenA 22.02 t.12 Dvrtncp 685 08 krarnep 653 05 MontagOrl 2033 22 MrSrankry: Of ErrmSlS; Davis Funds BrWia 10.02 07 Grolrc 2451 20 Pusnam Funds inurireas sm 14.43 14 NYVenfl 2110 12 AAL Mutual CapGto 26.00 36 liadCSl 1106 .15 MriBd 1145 AABPinut CapGrn 35.42 .56 GNMAm 1537 -m ondncn 1733 12 MgdMuNn 931 ABNAMHOFun: 20.10 22 AIM Fundi Agrsvp 765 08 BalAp 2178 .22 Basic VaWp 23.93 62 BCHpAp 9.71 10 1083 .06 Conslp 17.72 .06 WGrow 13.71 UmMtTip 1053 01 2223 26 PremEgty 819 .18 SmCrjQrAp 1917 .39 Sum 7.95 11 TFWp 11.57 WelrvjAp 998 .10 AW fund) Bat 2171 22 BascVaBI 2295 .60 EtueCrapBt 936 .09 Crtartei 9.70 06 ConslBI 16.87 05 HGvBI 938 05 PremEoty 772 4.15 vVdngBI 928 09 AMF Fundi: ArsMg 996 Alger AmerKam Qroi 27.13 26 AWarmArMeora QrlncAdv 2.84 06 AWantaCaiiA: ArnGvta! 884 .11 OovlAp 7.40 -03 GmticAp 2.83 08 OvitiFp 2371 .32 UhCAAp 1086 .02 PKMhAp 1549 40 TediAp 4322 34 AlfanoeCapB: AmQvtmi 685 .12 CMnBI 1682 .22 (SrlreBp in 05 PrGHiBp 1429 .37 TadiBI 3991 31 AMtwKtCapC: PrOrtiCl 1432 37 GrmnoSt 278 .06 AnSourtif-Tnur. Bondm 1152 02 Amer Century AoV IncCVop 2324 .33 Amer Century Wv.

EgOrattivn 1621 20 Eqlrioorl 872 .07 QMMAIn 1088 .02 Gn 1227 l4orgiSarileiB: SmsKspSnrl217 JP Mctrgw ewtj: Dvl Funds CSY: SSSlngn 1161 08 SSSPMn 37.82 61 TaiFjl 1200 .01 Trustsn 5128 I.10 AASawi 891 10 George I 15.24 01 GrSInc 1514 22 1JO 19.50 StSkn 1749 .24 NWeny 22.28 13 NvVenC 21.23 12 1271 ISO 17 65 18 GMO Trust OelavrarelnvaitA: Trend USBIn UWyn Vausn 943 .13 Investors 4073 .50 11.10 09 9.54 27 4828 37 12,77 20 rsr-Opp 3i09 23 DecEeiAp 1474 .15 TrandAp 14.30 16 TiFaAp 8.03 Vsta CaftxFre DNGtiB EisoB GtlDtvB SP500B SpecVaB S8 I (MB UHBn ErroMkr 926 01 ECU 879 17 Forakr 997 06 InrktrVat 1824 02 USCore 1106 6.87 03 14.28 14 1005 7 12.26 12 1010 18 2333 27 878 02 990 03 343 06 6.08 09 1083 824 1222 .11 1507 .16 14.59 26 13.57 17 99.60 48 1130 .19 1026 .16 9.88 13 1334 15 13.88 05 931 04 1052 23 2748 38 Vowger 0uactAsi: Fidelity Selects: CacVvppAp 3156 42 CapkicAp 872 15 CNncAp 820 DtaFdp 303! .51 GlobaiAp 3831 01 Gkip 1757 07 24.90 13 ItiYWAp 621 .11 LTGwAp 10.32 .01 MSGftlA 2844 29 StrmcAp 386 04 TdfllAp 892 .07 USGvtp 984 .04 CapAppBp 2974 40 Grate I 3718 GKlnnBt 1712 .07 LTGovBt 1032 82 MSGrkiBt 2757 .28 SttncSI 968 09 MtGAp BmdAp CapOpp EmGrAp GvMgAp GvScAp HtrncAp MCapAp MuBdA MuHiA risoOAl tttcnAp StrGrAp TotRAp vsusAp Fiincmn 1111 05 IS Funds RSEmGrri! 2008 .49 Vanguard IdiFds- ttMO Trust IV: OtKlwAsaetMPrnr ttoyce Funds Btctedir 3S it-Cm) 23.98 FJearr 29.54 Heatttr 10482 2.64 Tedir 3945 36 InalEolJ 106.92 1.40 EnwVM 92S .01 USCore 1105 .08 Vawe Dirnetworiel Fda: AporBt 1157 ,11 CarissBp 11.18 06 FdVaBt 1050 23 IgCacGBI 15 36 25 MoMufll 1584 -02 tn SUnjv Osbetll Funds: louFvar 982 09 Oaotvlr 775 06 Prenwnr 9.79 04 TrjtFtedr 851 07 TaxtsD 11J3 -01 FldeUySosmrt McypsnSssirey kiet Asset 2872 47 Grrwtl 20.41 44 Vault 1351 43 CAIAann 1267 01 AmcapFAp 1353 22 ArrMiHAp 2192 31 BalAp 1431 26 BondFrJAp 12.27 16 CapinBlAp 4276 .41 CapW0VAp 2273 18 EupacAp 23.89 01 FtmttnvAp 2330 19 GovlAp 13.68 05 GivrhFdAp 19.11 .30 HlTrstAp 968 27 HltlctAjriAl 1525 InooFdAp 1469 23 IntBdAp 1379 04 InvCoAAp 25.04 29 NwEccnAp 1421 25 NevrPerAp 18.75 16 NkoWorklA 20.02 24 SmCpWAp 19.11 23 TaxEiplAp 1238 WsriMulAp 2S27 42 Amman Fun 8: BelanBI 1479 26 BondBI t227 16 ftntlnvBI 2347 .18 GrowNJI 1882 29 hcumeBI 14.62 23 CABI 249S 29 tavPisspl 1851 15 WasrlBI 2519 .41 ArrntatoYMF 3561 .46 Aquila Funds: HITFA 1185 Ariel MutuUFdi: Apprec 3520 39 ArWri 3874 -27 Armada CI Bonctnp 1008 06 EaiyGmlrp 17 IS 10 lroCapVatpl413 16 SCapVaS 17-7 25 Aresan Fundi: I64S 46 MktCap 20 IS 18 BarcK-flloblnv: SAP 500 1429 .11 Baron Fundi: Aasetn 3935 -21 Qrrwtl 2861 27 SmICap 1438 21 Seer Stearni Fda: SSPStarAp 1805 20 Berjer (troop: t4 SCVtml 2513 SCVmv 2601 Sarmlwi Fat SmaJi Bam LOSI: 1746 .17 Busses. Funds MPS Funds Epotiutn 33.40 .43 500lndirf 6600 .66 OauutyFrJsFHtlA: 1349 13 Govmn UrqoCon 2279 .30 Balancen 16.36 15 DWrtoS 2336 30 CapApa 15 Errticn 2112 .36 Eodsn 2537 33 Eormn 1377 29 GNMn 980 02 Grovtin 1972 33 Gvansin i829 29 HHSon 1550 18 HYVJn 617 07 FEFn 11.55 .19 WBdn 866 -it WSIko 96( MrrsFrn 1078 -01 MdCapn 3245 24 MCapVain 1562 23 NtMAmn 2307 20 NAsuri 629 03 NeFjin 2131 08 Nnnnn 1701 16 tswtron 875 06 FSfttln 1400 15 SdTdin 1325 27 STBdn 476 02 SmCapSn22iO 27 SrrCVSn2J77 01 SpacGr 1184 17 Spscka 1058 08 TiFreen 990 -01 TkFrMYn 1146 -02 Vn IS37 41 PHittwAiil Ml A- EoUAp 1181 18 GvlnAp 928 05 MYUAp 190 11 JsmAp 1108 08 NarHlAp 1571 -09 UHAp 723 29 Prudmttil Fdi 6t Ean 1147 11 HtVMFtm 490 12 JsnnSt 104! 08 PnjrsnsWFdlZU Jtmsonfir 2n30 09 SSMUn 2113 28 Skktu? 2111 28 PiAntn Fundi AmOvAp 896 08 AABaktp 889 09 AACnAp 624 08 AAGttvtp 689 08 NeMnc 10.93 04 FtOerstsoA: ArrtdrA 19.90 22 rAppA 2078 21 EqlncAp 1359 .14 WncBdA 698 11 USGvSacA 8.03 02 FsomadS: ArntdrBI 1975 21 Eqlnc8 13.58 .14 Hirftfit 697 10 FtdtmtBd GlSIF 908 04 FjlsrslerJInst QnmalS 1152 01 Gov2-8l 11.49 04 GovlJtva 1.99 InooTrS 10.61 .02 KaJnal 367 .04 MaiCapl 1910 26 SlortTl 29.52 .46 UiraSmt 1.93 WSIunBd 143 FloMyAdvtMrB: EqGrBn 36 28 52 GrOppBn 23.15 22 rAdvkwt. 6q(i In 3819 58 Eglnl 2159 20 FICAOvisorT: BaUncT 14.15 13 OvGrthTp 989 23 EotirTp 3684 56 EqmT 2138 19 GrotrcT 1373 12 GrOppT 2372 24 HkicAdiTp 68S 23 MoT 1098 10 MdCiipTp 1894 21 Ovrseal 12.39 18 (Wiry Funds Trust: DrvBnndS 24.01 .18 DrS 3288 34 WSccS 4386 41 MtaiatBcnISiOOl 10 Oua4Eo5 2896 39 PFSccS 29.42 11 11.09 OS 10.21 1066 09 1223 1321 946 17 2204 26 8.34 08 1428 14 1357 .17 kftrMrt InvGrBdn MAMunn Musxn MAITB CspCcB EmGrBI MIC18 BscnS TotFBI VHusB RuaaelMI: NYMunn 1333 02 ajra iooi 07 OscEll 1141 .17 WTllFrll 11.12 ST Bond 10.04 01 TaiArtlc1009 JPMorganSelKt Bordll 4116 23 IrtnrJTF 1112 TFtrcn 6.63 01 Janus: Salanosd I84S 11 Crjroeqn 1561 10 Enierwn 2380 07 FWncn 943 08 Fume 1943 26 GILIeSctn 1346 .06 GITecnii SOS 20 GrtlW 24.93 25 Mrjrojyn 15.15 25 Otyrrfuri 2149 17 Qvoresasn 1666 .17 1139 31 SlralVaruen 730 .10 Teen 3080 33 Vcrrtrn 3274 73 VVrWVVn 36S8 34 dSnueAdv Sense: tanxip 2167 12 CpAoprri; 1920 18 WrtM 2388 22 Janus Aswnlnrt- AooGrth 1649 04 Baisnrsdn 2125 12 CaoApprrt 1944 .19 GnMhri I6S2 21 rnearn 1882 20 WtartrJwGrn 8326 22 John Hincock hi BonrlAp 1464 18 FMA 40S3 -08 SvhvAp 1693 Jotisi Hs4sooc4i 8: Fmflp 14.50 -01 1739 .17 StiMAjft 1049 MPS Fundi Eolyll 2272 23 FOI 2667 .36 Fomcr-I 2208 1S SAFECO Funds: CAiTAfJmn 1139 01 CALTAUlt 1189 -02 EmavVtnn 196! 22 500vlnSn 8711 1.14 GNUAAdmnlOflB .02 GmtncAdm 365 .53 GnAanln2i61 .28 WiCeren 4541 37 HVWTprs 573 09 HVWAdmn 1068 IrmTArtnrittrS nsvArtnn "67 08 marAdrn 42 28 .40 ITAdrfln 1366 TOiroAdrTi 985 09 IJifTrmAom 1106 LT Admin 1139 -02 MTAdn 1220 02 NYlTAdm 1147 FmiCapr 42 34 .71 PALTAdmrl 1160 -01 STsrvArM 10 80 02 Fav 14.64 .18 5IPortt: IntSmVan 786 UStrgn 27.67 36 UStgVan 1407 US to 890 11 USSmatn 11.73 17 USSmVal 1771 14 Finln 1039 4.01 Gain lose 05 TMUSSmV 13.50 18 2YOFcln 1018 01 rMgeSCaE Beuncedn 6258 106 irameFd 12 53 10 Suck 9207 193 DommlSotkiv: SoaalEqn 2282 21 Driytut ABord 1385 14 Aprec 3378 -OS BmcSSPl 1961 26 CaTii I4 86 Dsep 2663 16 Oreyk 834 06 DniyMidnr 18.87 16 OreySOOtnt 2767 .36 Emnlead 2836 28 GNMAp 1509 01 Grlncn 1246 06 lllnc 12 56 13 Wminr 1361 -02 Mdrpvlr 1134 81 MtflBdr 1177 -02 NYTur 1529 STtrcnp 1I6S 03 Oretrfue Pramlir 27 57 OprwilMriQiMt: OBatA 1282 40 Owsr 12 78 41 QtwnC 1277 .40 QrTprsyA 2797 22 QOcrtvB 2735 21 OppwiMntaV Roctt LSJNYAp 330 LldNYCI 928 FtMlAp 1784 -05 BoMuS 1763 -05 CppenMrner CAoprecY3200 43 PSHO Funds: OrjrFocus 14 .40 Orovrtin 1531 SACpPwer 1000 FMCOFundsA' LooOuA 102! .03 IMFvitAp 1115 04 n-eA 1888 54 ShpnTrmAp 993 09 Adtmcot 977 AoGrLI 8011 .126 FdV 1055 23 LdCapL! 15 36 .23 Smart Barney InfapCol 14 81 .18 ScwrdSnn 26.85 55 Sssnckslr Funds Fadtronn I94S 10 StFarmAssoc: Barann 4291 37 Gwtm 3828 26 SMl Stt Swttl AwsaA 2786 34 Strong Funds CmSlk 16 34 45 GorriMlrrvn 253 18 GovSncn 1123 04 Cirewnvn 167S 08 awlNnvn 1390 84 HYSondlnva 644 06 IqCanVH 1789 .18 Ororjnlvlnvn3081 51 STEteWtnvn 7i 02 STMsilrtvn 891 -0! SnVspVal 1911 05 IJSSWv 9 44 .01 lSIAT 4 98 TXWQMtsoFttl: Sflt 1219 29 tquro 1738 20 OtvPlusBd 1120 07 usrlmoreFdiD: TctPolO 1599 18 Ostevaty Funds CvMtl 2055 10 GtcnmKrt Funds' Wl 1288 1 OuMhmi Sichi Ic CapTirA 1587 11 MrtH 662 .14 UftaSOS 971 0c4ctmn Ssctw trvst CeieFsc 1006 .11 Enure IO.16 ktvurti 663 t4 uSOG 97S Ousidlen Fundi: ParkAvA 2673 20 Stock 2415 1 Harca Fundi: Bonn 11S8 10 CapApprt 2231 16 Mil 2863 HsrdardFdiA: soen sng Baiancedn 1625 .17 EMktn 791 08 Europen 17 74 Eitendn 19(9 22 amn 2161 29 nj On 1038 10 LTBcndn 1121 15 MdCaji 1055 .10 Pain 616 -04 SmCapn 1647 17 SnC4lVal 906 .04 STBcnrjri 1017 .04 Tcvrflondrs 1021 05 Tr4Wri 84S 08 TolSun 2141 26 Vauen 1556 20 Wart KM fda 8ein 16 18 fnrimn 19S2 22 Qrr-Citrsrj 2161 trunchrt 9632 113 SmPIn IWTSlPfcS 1922 24 UtlCapalri1058 10 TUWn 1021 05 TSW4n 2141 26 vsrticwoMFds AgrjOw tn AssatAloc 679 08 Envlnc 646 16 Gmdhn 874 trj Vtctory OsSikA 11 T2 t5 VM8S Asset Mgmc BMnivBt 1059 12 CornVuBI 1057 .14 WsddeUBeedAdii: Aourn 527 01 Bm) (39 06 ContrtvA 4 as Mqft 6 08 lr $34 04 MuralrcA 697 01 EmMktn 1058 U7 Cflflrsln 11.72 05 MFon 15.62 03 MCapVdn 15.43 33 SmCpValn 1529 .17 USReain 1479 08 VauaAovn 12.80 30 Urtemron 4536 144 lluluelS Btxn2 1192 11 OkI 1729 18 Ou1Z 14.91 .18 Sreretf 1787 18 Nrtom Fundi In tmviueAi iii4 34 Hrtow (hmdi Prt rjmrrFrJPlA 988 07 InMPAn 1030 01 MVstPlAn 1421 38 LaCaittrPrAiaiS 23 l4kffltiPrAn77J .07 MrliPA 1110 8TWA 10 01 StafJnPrA 989 07 Neubergerseerrn kw: Forn 23 70 4f GsnMin 1984 03 Gmntin 1181 17 Pmrwn 1719 31 NMtwjiWiBiffii flarosen 2840 04 WcMnOreuv tamnln 4S34 28 MorthMst kMilors Trust 726 08 Nonheni Fundi: Qrowthin 1556 10 ToMrtlnd 24SS .30 Ftsji Third hut: Eoirdin 1799 23 Metis 1004 .04 FWAmerFdsY: BrJMil 2862 08 figivtaonpitiios .04 EotMlw 1764 21 1129 .03 hrSondi 1018 nn 846 16 LgCapVKnpiUSt 16 flrslElsS: Stilm 2J19 03 SrjGartUtS 1290 03 Rfit stwMton A Tnf4Ap 1061 FmtMno Funda: 1edivmu5nt897 32 FrlfllvTsivFrnkA: AGEAp 182 .03 A2 TFAPK 1080 met 1349 19 MkX 930 08 THCI 1362 17 MMM FundK BrntFund 1297 LrgCapS 298 .04 UMAt 10.13 07 PAIiamMur 1310 MsmSUFundlA. Enktl 90 78 .40 HlYVjerJA 482 ktstiSt-Funds CApnBt 23 46 14 Hrvffli 481 06 TctFCt 1600 13 Vas6l 1571 20 Menl 9wn SI 08 MnviMfi Fundi. SrSj 9897 .59 Marital Funds HlWamin 947 01 koQron 2328 33 WOtscrf 970 .01 HKSroln 895 01 STWAtMOIOi? 04 SrdCapTp 14.87 .19 VaStaT 2135 76 SWTmAitn 1577 -01 SatnrJln 3027 16 STriiAdmnl0 05 FicWey Freedom: SOovn 967 01 SnOoVatn 739 .11 42116 Cc-FAtl1057 11 FmjKlori) 727 EolnriiAn 2909 tM HVtan 7S6 10 trSVuilA tl 43 InlFoAn 7 98 IrlFisAn 1075 -14 LpCflroAn 1491 21 LgCVsUn 1596 19 SAPSOOAa 2901 .37 SrCOrnAs 1080 20 SmCValAn 1542 13 Ta4arlC 886 11 SScA Fundi: SPWOn 19 56 420 Sn Clank; UiAojTn 1094 19 OrrTrnpt214 10 lnp 1034 401 VasrcliV 982 19 vcIsmsI Funds IflflOIBH 2874 .32 100OSn 2174 32 StPlnv 1161 19 SSPSatn I486 4,18 TttFW 1075 .07 TWrlAdrtln 102! 0S Airin2141 26 tairoAaYnlit34tl5 .86 (WCO Funds FFMOn 1119 07 Ff10n 11,74 12 110? 14 FFJtnon 10 73 13 tncrroFdri 106S 36 WtX 1292 12 Utrarn 2321 28 vemvn 832 D7 Vnlan 9.68 .02 fWSUr 977 -09 IrinetAdfl 107S 07 Wl 4023 AovrsAp 13 20 16 VVArn 4619 37 CATlAo 863 01 DwMki 1421 NYMun 1408 TrtMntU IF 36 AmerEionmA: PIMCO Fundi 8 Benarsfl 1602 S1 MttY 941 .08 lMSnrtitn44l2 51 UserdMr.

Mjnt 936 02 UpsMasorcFd BnrSWD 3924 37 FttssWy HMtt etinOap 684 08 TnrSBI 107S .07 ClassicFrjAp10l 12 DvrsiAp 891 08 EqtriAp 1322 12 CajvVvAp 21 II 47 DvlitiAp 14 53 21 MklCjpAp 1660 11 StJdiAp 1463 21 HstHocd Fds WVaB 1401 34 Bmd 472 ViMMAtlrnn42M 89 WrJsrtuvn e28 84 CoteJorrlA 1414 15 TNWOrfn S91 09 PI4CO Funds CatfoAp 2554 20 CakreApa 1248 .01 Cafn-rAo 728 .01 AquGrr 1147 24 AMgr 1406 ,26 AMqrQrn 1256 77 SttdUoetilnrt- OFI 729 .11 Gmira 1521 01 EpMVweCIA: MtnioD Fundi, Foosp 1231 -II (top 12 97 01 HsnUutallnM: CoretWS 11.37 11 CoreVarS 793 05 Onwlrt 839 4S Sikxrij tSTt 103 VaTrp 4141 206 VeTIrM 4407 219 AssnAn 1911 28 EmMSp 817 04 FortoS 1333 27 32 0628 llvarrtiurg Fde ttrMMp 137 -01 VakieA 2296 26 CarXM 848 10 AMgrin 1091 12 EtlSoWt 97t 02 Errrvatp 746 12 Efflalnc 241 06 OnvAp 821 08 GrlnAp tS 11 22 ArtasnB 1309 14 irr Wt3 43 Cnre 990 08 trtMEgl It 18 24 OaiM 914? 06 Unnttf 1061 08 CAITn ll .01 OotCI 1490 06 ItrOtiCm 1025 08 ReaWtCp It 19 04 Fwv-Ct 1693 92 TsrosC 1088 10 FMin 9H 08 Grfp 1211 08 FeaWtAp 1t94 ,01 fttFArs II 82 01 TMOtO 43319 47! HIKSdAp 797 -m Mot, 840 06 TMQI.t 1779 19 iurr. 1366 18 ekxOi 34J .48 CAtTn II 89 UbwlyAcoffi Zi Hertford FcsC: Fedlnc 491 D1 GrqnAp 1138 i8 HMe 9292 22 CspOppa 1746 38 Acom 1561 29 (ITarfjn 10.88 81 Ungarfdn 1340 14 CapAppCt 2008 44 QrorrltlAp 2532 55 CipAppn 1694 .23 PATaifnnc lost -i Gnu 2178 48 -t i.