THE NEWS JOURNAL SATURDAY, JAN. 6, 2001 THE MARKET IN REVIEW AMEX OR MORE) GAINERS ($2 OR MORE) Chg Name Last Chg CptTimg 3.19 eMagin 4.05 DCH Tch 2.81 Eurotech 2.25 PelicanFn 2.75 Congolm 3.13 VermontP 2.94 Bionova 2.13 Vicon 2.38 US Liq 3.00 OR MORE) LOSERS ($2 OR MORE) Chg Name Last Chg 13.86 RicaFds 4.00 B2B Inet 13.25 AMC 3.06 CE PGEpfE Frnk 10.50 3.88 PGE pfZ 14.63 Inverness 31.19 TitanPhm 28.50 IvaxCp 31.00 PGEpfC 10.50 SURGE VOLUME SURGE Surge is in Stocks must be worth $1 or more. Chg Name Last Chg Nasd100T 56.63 SPDR 129.19 ST HiT35 68.50 SP Fncl 29.06 SP CyTr 27.03 ST 500 91.31 sT LCapV 133.81 SP Tech 32.50 SP Engy 31.92 SP Mid 89.81 DIARY 2667 Advanced 534 1874 Declined 312 176 New Highs 75 287 New Lows 60 342 Unchanged 89 Volume 9842138010 Volume 561147250 How To READ THE MARKET IN REVIEW On Saturdays The News Journal runs the 2,700 mostactive and reader -requested stocks on the New York Stock Exchange, 1,800 on the Nasdaq National Market and 450 on the American Stock Exchange. The names are abbreviations of the company name supplied by The Associated Press. Companies can help determine what their abbreviation will be.
The AP tries to use an abbreviation that will most closely match the full company name. Boldface means change. A New 52-week high New 52 week low Stock Footnotes: cc PE greater than 9 99. cid Issue has been called for redemption by company. New 52-week low.
dd Loss in last 12 mos. ec Company formerly listed on the American Exchange's Emerging Company Marketplace. Dividends and earnings in Canadian dollars. temporary exmpt from Nasdaq capital and surplus listing qualification. Stock was a new issue in the last year.
The 52-week high and low figures date only from the beginning of trading. pf Preferred stock issue. pr Preferences. pp Holder owes installments of purchase price. Closed-end mutual fund; no PE calculated.
it Right to buy security at a specified price. Stock has split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When NYSE GAINERS ($2 OR MORE) Name Last Chg Chiquta 2.06 Chiq pfB 7.13 Chiq pfA 6.00 SuperTel 3.88 Neff Cp 2.31 Rougelnds 3.00 ChmpE 4.44 Bluegreen 2.50 Berlitz 12.88 KeyCon 2.13 LOSERS ($2 OR MORE) Name Last Chg Cp 12.63 Edisonint 10.31 BIkHICp 32.50 KeyPrd 24.56 70.38 LabCp 132.00 EmpDist 19.94 NwpkRs 7.25 Cryolife 23.13 Calpine 35.06 10.00 VOLUME SURGE Stocks with greatest percentage of Name Last Chg SixFlags pf 36.75 LincN pfz 24.38 VKSrinc 7.63 Apach pfc 57.63 Unilever 31.63 FelCor pfB 19.13 MunihFL 12.44 CinG25 25.06 AmBev 23.81 Ford pfB 26.94 DIARY Advanced 2041 Declined 1292 New Highs 603 New Lows 66 Total issues 3475 Unchanged 142 Volume 7741168370 NASDAQ GAINERS ($2 Name Last SensarCp 2.34 Lowranc 7.97 Peregrine 2.19 Aftmarkt 4.63 Prodigy 3.13 AtiData 2.75 Elcom 2.75 CobaltGrp 2.25 Imagex 2.03 UHrtg 2.25 LOSERS ($2 Name Last TumblwdC 3.25 IntshpCm 3.88 BackWb 2.63 Resonate 3.94 RMH Tel 3.88 DelanoT 2.38 WtchGrd 14.00 SpeechWk 23.38 Vitria 3.72 NtwrEng 2.31 VOLUME outstanding shares traded. Name Last TumblwdC 3.25 Inktomi 12.13 WtchGrd 14.00 EffNtwr 9.91 ACT Mf 13.31 RMH Tel 3.88 Newports 70.06 SDL Inc 152.00 GibeSpn 24.75 CV Thera 39.63 DIARY Advanced Declined New Highs New Lows Unchanged 52-week Sales Hi Lo Issue PE 000s Hi Lo Close Chg 2,700 traded and reader-requested stocks as 4 p.m.
EST Friday. A 28.50 9.75 AAR 16 3806 12.69 11.88 11.94 .69 32.13 19.25 ABM 17 2199 31.00 29.56 30.88 26.50 19.38 ABN Amro 9668 24.88 22.50 24.25 424.5018.88 424.9419.56 ABN pfA 2402 24.94 24.19 24.75 ABN pfB 5653 24.50 23.06 24.31 26.56 20.25 ACE Cap 335 26.04 24.88 26.00 43.94 14.06 ACE Ltd 14 109860 43.19 35.50 37.94 8.06 6.50 ACMin x13267 7.88 7.44 7.75 8.00 6.75 ACM Op x890 7.44 7.25 7.38 9.44 6.19 ACMMD 7.13 6.75 7.06 6.69 4.44 ACM MI x2166 5.13 4.88 5.13 13.25 10.44 ACMMu x1073 13.25 12.94 13.06 436.5016.31 ACNiels 32725 36.50 36.25 36.44 72.81 34.25 AES Cp 48 135450 55.63 45.88 51.38 110.0058.00 AES pfc 2521 85.00 73.63 82.00 74.94 33.56 AFLAC 47388 72.19 63.75 64.38 14.50 9.44 AGCO 13796 12.44 11.69 11.94 23.19 15.50 AGL Res 7375 22.31 20.38 20.50 20.13 7.50 AK Steel 18595 9.50 8.56 9.38 4.63 26.06 18.81 AMB Pr 16 6457 25.88 24.50 24.81 25.31 A43.2520.75 19.63 AMR AMLI 112937 1310 25.19 43.94 23.94 36.81 43.75 24.38 424.5619.75 AMR Cp 39 347 24.56 23.38 24.50 ANZ Ex. pf 2006 25.19 24.38 25.00 125.3821.13 ANZEx2 pf 1214 25.38 24.44 25.25 9.25 2.63 APT Sat 657 3.38 2.88 3.25 49.88 26.38 APW Ltd ndd 8012 36.50 32.38 34.38 20.88 14.06 ASA Ltd 11 2554 15.88 15.25 15.69 61.00 16.50 956012 21.19 17.25 20.19 36.00 16.38 ATT Wris 164988 22.19 17.06 20.88 25.50 22.81 N28 1178 25.50 24.81 25.50 25.88 22.50 ATT D28 1312 25.60 24.88 25.31 50.00 15.13 AVX Cp 8 23856 19.00 15.13 16.63 81.50 58.25 AXA 30782 76.19 69.31 69.94 6.00 Aames 2815 1.25 .63 1.00 18.00 423.5619.13 11.47 AbbeyN AaronRnt 11 1098 16.50 14.19 15.31 pf 992 23.56 22.38 23.19 424.2519.50 Abbey perp 858 24.25 23.06 24.00 56.25 29.38 287760 49.56 42.25 43.00 31.31 8.00 AberFitc 15 125657 23.75 17.75 22.31 13.69 7.00 Abitibi 4630 9.13 8.56 8.75 6.94 2.75 Acptins dd 345 5.25 5.00 5.00 19.56 7.88 AckGrp 1490 9.81 8.69 9.44 5.44 1.63 Actuant 5 6122 3.69 2.81 3.56 23.02 18.37 AdamsE: 3207 21.69 20.31 20.50 112.0069.55 AdeccoSA 376 80.65 76.90 80.10 44.56 10.38 Adminstf s73 14644 28.80 22.25 26.75 22.25 19.50 AFPProv 5665 20.90 20.50 20.82 23.50 12.50 AdMkSv 11 1548 17.56 14.50 15.00 48.50 13.50 AMD5 9 259204 17.38 14.13 16.00 6.88 2.88 AdvSemi 4.00 3.00 4.00 436.3815.63 Advest 14 1298 36.38 32.06 32.13 448.0021.63 Advoinc 19 7369 48.00 43.56 43.88 .50 49.13 31.50 Aegon 18 7939 41.69 38.19 38.25 442.6932.94 Aetna 44812 42.69 36.88 38.31 62.63 31.00 AffCmpSv 25 16973 62.19 54.25 55.13 65.00 30.63 AffMgrs 8982 61.38 49.88 56.38 162.0038.06 Agilent 103299 59.69 47.56 55.06 7.94 4.88 Agnico 5941 6.63 6.00 6.56 17.38 12.88 AgreeRft 12 532 14.88 13.81 14.56 54.44 35.00 Agribrd 7144 54.13 53.00 53.13 414.75 6.75 Agrium 17569 14.75 12.81 13.06 20.75 14.44 Agrium pt 789 20.44 18.88 20.06 32.63 20.63 Ahold 2844 32.63 29.88 30.63 442.4423.00 AirProd CC 37438 42.44 39.44 40.81 6.94 3.06 AirNetS 428 3.81 3.69 3.75 26.88 8.25 Airborne 27974 12.75 9.75 11.63 10.19 4.63 Airgas 11037 8.25 6.88 7.63 13.13 10.56 Airlease 13 440 11.94 11.75 11.81 23.75 19.10 AlaPw pfo 429 21.13 19.75 20.44 24.38 20.13 AlaPw39 1170 24.25 23.31 24.13 A24.5019.75 AlaPw47 482 24.50 23.50 24.31 424.3819.63 AlaPw 47B 512 23.00 24.00 A24.2519.56 AlaPw48 353 24.25 23.25 24.19 36.88 19.50 AlskAir 14136 34.06 29.00 33.81 26.13 14.56 Albemar 7365 22.00 23.19 15.50 9.63 Albnyin 829 1857 13.50 12.75 13.06 48.25 26.06 AlbrtE 5287 48.25 44.13 45.63 43.50 19.38 Alberto 7701 42.75 36.88 38.31 4.50 36.50 18.25 AIbCulA 4012 36.00 30.88 32.25 4.19 39.25 20.06 Albertsn 72108 26.69 24.00 24.56 45.94 28.19 Alcan 63853 35.81 32.00 35.38 86.25 36.81 Alcatel 164030 61.00 49.75 56.44 43.63 23.13 Alcoas 173554 34.00 31.31 33.13 438.7529.00 AlexREE x1354 38.75 36.56 37.94 12.06 11.31 AllAmTar 428 12.06 11.75 12.00 4208.88161.00 AllegCp 358 208.88 200.00 200.00 5.50 48.75 23.63 AllgEngy 33231 47.44 40.19 42.06 6.13 26.81 12.50 AllegIch 21183 16.19 14.25 14.44 24.00 10.56 AllenTel 5848 18.13 17.00 17.44 .50 101.1344.50 Allergan 36915 99.38 81.00 83.19 25.50 14.75 Allete 6444 25.06 21.13 21.63 39.54 30.23 AlliAMkt 961 33.75 30.75 33.56 56.69 29.31 AlliCap 18 8664 52.38 47.31 50.81 4.19 11.31 8.88 AllWrid x1297 11.05 10.55 10.83 9.81 8.00 AllWrid2 x6997 8.94 0 8.69 8.88 37.75 25.75 AlliantEgy 8168 32.13 28.88 29.00 68.25 35.46 AlliantT 14 7299 67.25 62.13 63.19 137.8833.25 Allianz 1790 37.88 35.38 36.00 125.8115.13 Aldirish 5692 25.81 24.06 24.63 74.25 414.88 5.31 AldWaste de 21657 14.88 13.69 14.50 .06 35.06 11985 71.75 60.75 61.50 410.19 8.75 19 738 10.31 9.94 10.31 44.75 17.19 Allstate 131145 42.94 37.25 38.06 424.9419.88 Alist 2097 823 24.94 24.25 24.50 25.38 21.31 Allst pfA 606 25.19 24.69 25.13 82.94 47.75 Alltel 39855 68.44 61.25 65.50 71.94 29.19 Alpharma NoN 24096 44.25 34.75 35.13 25.50 10.00 Alltrista 443 13.56 13.25 13.50 13.00 88 AlpineGr 3810 2.31 1.44 2.00 47.00 15.94 Alza 60 112136 42.25 36.31 38.31 26.38 11.75 AmBev 13040 25.50 23.25 23.81 58.31 25.92 Ambacfs 16 36918 58.31 49.88 51.25 124.3819.75 AmbacF98 537 24.50 23.44 24.44 16.81 7.81 Arcast 28 856 10.31 9.25 9.50 7.81 1.88 AMCOL 11 1897 4.94 4.25 4.63 96.00 32.44 Amdocs cc 54523 67.25 59.00 65.00 78.69 30.13 AmdocsTr 2888 58.00 51.69 57.38 432.6316.50 AmerUs 13 5480 32.63 30.25 30.75 429.6318.56 AmrUs01 381 29.63 28.31 29.13 76.25 47.81 AmHes 37240 75.44 69.00 71.88 46.94 27.56 Ameren 13 16963 46.00 39.69 40.00 5.94 4.50 AmrFMI 520 5.38 5.00 5.13 783.3831.50 AmOnine 957857 43.25 31.50 41.29 20.94 8.94 AmWest 6181 13.69 12.06 13.50 17.13 5.75 AmAxie 792 8.88 7.63 8.75 48.94 25.94 AEP 60486 46.63 40.50 40.81 63.00 39.88 AmExp 26 x244399 57.06 50.50 51.56 A25.0020.00 AExp. pfA 1420 25.00 24.00 24.44 4.31 29.00 18.38 AFnciGp 12517 27.25 23.88 23.88 83.44 45.63 AGenCp 45033 81.63 75.00 77.44 426.5021.50 AGC pfA 436 26.50 25.75 26.31 24.06 4725.8825.00 8.19 AGC AGreet pfB 18491 377 26.00 11.31 25.00 9.50 25.88 10.94 50 65.25 39.38 AHomeP 254782 63.39 53.00 55.99 12.74 8.99 13 442 12.38 12.13 12.25 103.7552.38 33 324037 98.31 87.31 87.88 31.63 15.00 AIPC 19 5668 29.25 26.75 28.63 8.03 3.75 AMedsec da 614 6.69 5.44 6.25 412.8811.13 AMuninc 535 12.88 12.50 12.63 7.00 1.63 AResIT 830 2.81 2.19 2.81 4.63 8.75 3.01 ARetire dd 360 3.15 3.05 3.12 12.13 10.81 ASelPort 599 11.75 11.63 11.75 3.50 1.19 ASking dd 2459 1.56 1.38 1.56 451.2534.31 21 34085 53.69 46.75 52.94 37.94 25.00 AmStWatr 18 1294 37.38 32.06 32.88 4.00 411.9410.44 AmSIP2 1129 12.13 11.75 12.13 11.88 10.00 AmSIP3 1771 11.69 11.44 11.69 4.13 55.50 27.63 AmTower 58241 41.50 33.00 36.25 29.38 18.94 AmWtr 5200 29.13 25.50 26.19 31.13 10.63 Americdt 40106 30.00 26.00 27.50 19.50 14.38 Amerigas 3664 18.50 16.63 18.47 53.69 12.00 AmeriSre 38041 53.31 44.00 45.13 40.50 31.63 Ameron 331 38.63 37.25 38.38 26.94 15.50 Ametek 13 5243 26.00 23.69 25.63 70.38 30.38 18 21494 41.75 36.50 37.56 20.06 11.69 AmSouth 47 51552 17.31 15.00 16.50 51.10 20.60 Amvescp $45 1545 43.50 39.75 42.50 75.95 27.56 Anadrk 30 137327 73.97 59.50 63.75 103.0041.38 Analog 30 213195 54.63 43.13 47.63 10.94 6.31 Angelic 519 9.69 8.81 9.63 28.69 12.25 Anglogid 16 8111 15.13 14.31 14.38 49.88 27.38 Anheus 5 26 277094 45.69 36.75 41.13 37.38 17.56 Anixter 20966 22.63 18.81 22.06 44.88 15.00 AnnTayl 48083 31.00 24.25 26.44 49.56 7.19 Annaly 3104 10.13 8.50 9.94 8.63 6.25 AnthCap 5687 7.94 7.50 7.94 4.19 42.75 20.69 Aon Corp 64468 34.94 32.13 32.44 74.19 32.13 Apache 15 98697 72.88 62.81 67.38 62.25 31.75 Apach pfc 835 60.25 53.69 57.63 450.1336.31 Aptinv 100 8781 50.13 47.69 47.88 21.50 15.81 pfD 356 20.00 18.88 20.00 22.88 16.69 Aptinv piG 369 21.19 20.44 20.94 4,56 710.88 6.76 ApexMit dd 352 6.94 6.76 6.90 www.delawareonline.com MONEY RATES Yesterday Wk Ago Prime Rate 9.00 9.50 Discount Rate 5.50 6.00 Fed Funds close 5.875 6.25 Treasuries 3-month 4.96 5.73 6-month 4.81 5.48 5-year 4.79 5.07 10-year 4.92 5.11 30-year 5.40 5.46 Close $100,000 CDs, 30-59 days 6.00 Eurodollar, overnight rate 5.81-5.88 London interbank offered rate 5.70 Merrill Lynch Ready Assets 4.92 NY Comex gold spot month Fri $268.00 up $0.70 NY Comex silver spot month Fri $4.555 up $0.023 CURRENCIES I Yesterday's exchange rate for bank-to-bank transactions, $1 million or more Nation-Currency IN $1 PER $1 Argent 1.0002 .9998 Australia-Dollar .5717 1.7492 Austria-Schilling .0696 14.376 Belgium-Franc .0237 42.12 Brazil-Real .5133 1.9480 Britain-Pound 1.5026 .6655 Canada-Dollar .6674 1.4984 Chile .001751 571.25 China-Yuan .1208 8.2781 Colombia .000445 2248.00 Czech Rep-Koruna .0270 37.03 Denmark-Krone .1273 7.8569 Euro-Euro .95820 1.0436 Finland-Mark .1610 6.2099 France-Franc .1461 6.8457 Germany-Mark .4899 2.0412 Greece-Drachma .002789 358.57 India Rupee .0214 46.700 Indnsia-Rupiah .000105 9522.50 Ireland-Punt 1.2154 .8228 Italy-Lira .000495 2020.73 Japan-Yen .008622 115.98 Jordan-Dinar 1.4085 .70998 Lebanon-Pound .000662 1511.00 Malaysia-Ringgit .2632 3.7995 Mexico-Peso .102817 9.7260 Nethrinds .4346 2.3008 N. Zealand-Dollar .4525 2.2099 Norway-Krone .1147 8.7220 Pakistan-Rupee .0170 58.90 Peru-New Sol .2843 3.517 Philpins-Peso .0196 50.95 Portugal-Escudo .004774 209.45 Russia-Ruble .0352 28.4300 SDR-SDR 1.31150 .7625 Saudi Arab-Riyal .2667 3.7498 Singapore-Dollar .5779 1.7305 Slovak Rep-Koruna .0217 46.11 So.
Africa Rand .1329 7.5250 So. Korea-Won .000792 1263.00 Spain-Peseta .005753 173.83 Sweden-Krona .1075 9.3014 Switzerlnd-Franc .6259 1.5977 Taiwan-Dollar .0304 32.86 Thailand-Baht .02299 43.49 U.A.E.- Dirham .2723 3.6728 Uruguay-New Peso .0798 12.5350 Venzuel-Bolivar .0014 697.0075 COMMODITIES FARM PRICES Chicago No. 2 soft wheat 2.58 2.59 Chicago No. 1 yellow soybeans 4.85 4.89 Chicago No. 2 yellow corn 2.16 2.21 Delmarva poultry weighted average 54.28 SPOT METALS Yesterday Wk Ago Gold (troy oz) $268.00 $272.00 Silver (troy oz) $4.555 $4.585 Copper (pound) $0.8320 $0.8465 FUTURES Open High Low Close Chg CORN 5,000 bu minimum- cents per bushel Jan 01 223.00 223.00 219.00 220.00 Mar 01 230.00 230.00 225.00 226.00 May 01 237.00 237.00 233.00 234.00 SOYBEANS 5,000 bu minimum- cents per bushel Jan 01 493.00 493.00 487.00 489.00 Mar 01 500.00 502.00 496.00 497.00 May 01 509.00 509.00 503.00 504.00 52-week High Low 21.88 5.75 42.69 32.94 162.00 38.06 29.00 12.88 63.00 39.88 103.75 52.38 10.00 1.06 31.63 21.00 53.25 31.00 63.92 12.88 49.75 25.25 41.56 23.19 61.00 36.31 59.38 29.75 70.94 32.00 136.75 60.75 83.63 29.88 19.13 16.25 59.13 35.38 52.38 27.94 99.88 58.25 20.75 13.44 29.88 18.81 78.69 37.75 18.88 9.88 74.00 38.19 38.88 23.50 23.88 15.00 81.56 48.38 94.63 48.44 30.94 10.19 28.00 11.38 58.13 29.50 83.94 46.81 45.19 20.44 67.13 32.38 65.13 45.81 40.13 19.50 41.81 16.25 Name Mkt Advanta 0 Aetna Agilent AmSvce 0 AmExps AmintGps ApdExtr 0 ArtesRes AstraZen Astrowr 0 Avon BankOne Bk of Am BkNY Boeing CIGNA Cephin ChesUti Citigrp Comcast 0 CompSci Conectiv ConocoA DaimirC DoverD DuPont FstUC Fulton Gannett GnMotr GaGulf Herculs Houshint ING ICI JPMorgCh JohnsnCtrl MBNA McDrmd NEW YORK STOCK EXCHANGE 52-week Sales Hi Lo Issue PE 000s Hi Lo Close Chg 410.25 9.50 BikMTar 3383 10.38 9.94 10.38 A15.0014.06 BIkNY08 443 15.06 14.75 15.06 10.13 9.13 BIKNA 3836 10.13 9.75 9.94 414.5012.00 BIkStMT 1135 14.50 13.88 14.31 49.63 8.56 BIkStrTT 4840 9.63 9.38 9.50 62.00 13.00 Blanch 3239 17.50 15.75 15.94 49.50 26.94 BIckHR 18 22316 41.50 39.88 40.56 14.88 6.88 Blockbstr 12657 9.50 8.19 9.44 715.88 7.31 Blount dd 426 7.69 7.31 7.63 9.31 7.46 Bluechp 2072 8.06 7.56 7.71 13.94 9.00 .773 12.75 12.38 12.63 5.00 1.50 1864 2.63 1.75 2.50 33.88 21.06 Blyth 3546 26.25 24.00 25.00 15.88 7.50 BocaResrt 1246 14.38 14.00 14.19 70.94 32.00 Boeing 178187 65.31 58.13 58.75 43.94 21.75 BoiseC 23634 34.81 32.75 34.44 4.69 1.50 Bombay 14558 2.44 1.75 2.31 6.25 50 Bordch 3276 1.13 .63 1.13 18.50 10.88 Borders 15366 13.00 11.00 12.00 45.00 29.75 BorgWarn 7649 44.38 39.38 41.25 9.69 7.00 BostBeer 16 889 9.00 8.69 8.94 44.88 29.00 31492 43.88 40.44 40.81 29.19 12.19 156965 15.63 13.25 15.56 413.13 8.31 BoulderTR 1548 13.13 12.50 12.88 59.56 41.88 Bowatr 16974 58.75 54.94 56.31 14.38 7.88 Bowne 5459 11.19 10.00 11.13 6.13 3.25 BoydGm 3170 4.00 3.50 3.88 11.00 5.63 Boyds 1734 9.31 7.50 7.50 8.50 Boykin 10 2687 9.31 8.50 9.19 135.3124.50 BradyCp 1228 35.31 33.00 33.25 15.25 Brandyw 24 8521 21.75 20.44 21.00 15.19 10.50 959 15.00 14.00 14.94 98.00 41.88 BrasilTel 6656 63.31 55.50 60.63 19.31 13.56 Brazil 1555 17.94 16.63 17.69 6.63 4.50 1004 5.88 5.50 5.75 53.88 30.38 BrigStrat 4608 46.00 42.81 44.50 37.75 10.25 737 28.75 26.75 26.88 43.31 20.75 Brinker 55270 40.00 34.00 34.88 74.88 42.44 x365342 73.50 60.75 64.31 9.35 68.00 38.50 1703 61.25 56.81 61.00 243.0083.25 BritTel 16 8454 97.81 84.25 94.13 41.06 19.06 Broadwingdd 53626 26.63 22.13 24.88 18.06 9.50 18 2685 18.06 16.69 16.75 88 35.88 15.63 28 1636 34.88 32.13 32.13 5.25 1.56 dd 1343 5.13 4.88 5.00 69.25 41.88 BrwnFB 18 5904 67.00 60.00 60.50 15.19 8.44 BrwnShoe 2856 14.44 13.00 14.25 22.13 14.75 Brunswickdd 26984 18.56 14.81 17.88 24.31 14.00 BrshEMat 34 1348 20.94 19.63 20.69 31.88 25.00 Buckeye 12 948 29.50 28.38 29.25 25.38 10.00 BuckTch 2020 14.63 13.81 14.19 21.13 10.81 da 1700 17.88 17.06 17.44 10.44 1.19 BudgetGp 14133 2.31 1.88 2.00 22.25 10.38 Buenavnt 2200 14.38 12.88 13.06 419.50 9.69 BuriCoat 6076 19.50 18.50 19.00 5.25 1.13 3604 1.75 1.50 1.63 430.4419.06 BurINSF 62670 30.44 28.06 29.50 52.88 25.75 BriRsc x120416 51.81 46.00 50.75 10.56 4.00 BurnPP 7584 4.75 4.56 4.69 17.88 10.25 Bushind 1425 11.94 11.44 11.69 26.00 17.00 ButlerMfg 450 25.63 25.13 25.63 61.88 19.50 Tch 12438 44.94 36.88 40.00 776.7537.63 C-Mac gn 6200 45.19 37.63 40.56 39.00 15.56 CANTV 5379 20.25 18.88 19.81 15.63 9.06 CB REllis 394 14.81 14.00 14.00 126.1319.94 CBL Asc 3214 26.25 25.13 26.25 25.88 11.00 CDI 1388 15.94 14.00 15.56 36.00 19.50 CEC Ent 5316 35.75 32.88 34.00 23.75 3.44 CGI 336 4.25 3.94 4.06 46.31 26.13 CH Engy 6600 44.88 40.00 40.38 136.7560.75 CIGNA 19 47472 134.95 112.75 115.00 6.50 CIGNA HI 9405 5.00 4.13 4.94 22.25 10.81 CIT Gp 89377 21.00 18.94 20.50 8.25 1.94 CKE Rst 6321 3.13 2.56 2.94 56.50 30.13 CLECO 7632 54.50 44.25 44.44 7.38 1.38 CMI Cp 899 2.00 1.50 1.94 32.25 16.06 CMS Eng 15 x25803 31.44 27.19 28.31 35.25 24.25 CMS Tr.
377 35.00 31.31 32.56 28.88 24.00 CMS pfM 2166 28.00 25.50 26.25 41.94 24.56 CNA Fn 009 3331 38.75 36.13 36.31 8.88 6.75 CNAI 644 7.50 6.75 7.50 14.94 10.38 CNA Sure 1122 14.50 13.56 13.75 .50 441.5025.25 CNB pfA 1513 41.50 39.00 40.00 139.8820.19 CNF Inc 13 32878 39.88 30.75 34.81 A51.0035.00 CNF Tr. pf 847 51.00 46.00 48.63 14.94 7.50 CNH dd 8582 9.25 8.63 9.13 17.75 2.50 CSK Ato 1364 4.31 3.88 4.19 33.44 19.50 CSX 40607 29.25 24.81 28.00 82.75 31.50 CTS 11806 42.44 35.44 38.31 60.44 27.75 Cp 174003 59.81 49.50 51.69 100.0057.13 CVS 1478 99.00 85.00 87.06 75.25 34.50 7061 44.50 38.88 43.38 29.75 14.00 14 7048 17.56 15.50 17.13 86.88 55.00 Cablvsn dd 35425 83.00 77.75 79.31 52.75 5.75 10 61321 16.94 13.25 14.94 27.00 10.94 Cabot 11884 26.31 24.44 25.25 20.75 17.00 CabotiTr 15 5349 20.38 19.06 19.56 32.00 14.06 Cbt0G 15558 31.75 26.00 28.00 425.6322.75 CadScD pf 359 25.63 25.00 25.25 430.0020.75 Cadbys 1973 30.00 26.00 26.63 28.94 13.00 Cadence 82507 27.06 23.38 25.25 9.44 4.75 Calgon da 2274 6.19 5.63 5.88 424.2520.25 CalFPC pf 4212 24.38 23.25 24.00 31.38 21.50 Cali 19 920 27.13 25.50 25.75 20.63 10.94 Golf 20259 19.19 17.38 18.19 .44 17.63 9.63 26 1163 16.69 14.69 14.88 52.97 16.13 Calpine 63 353270 45.44 29.00 35.06 51.75 29.00 Cambrex 2797 45.81 42.38 42.50 2.75 33.81 25.50 CamdnP 20 4129 33.50 32.38 32.44 24.38 18.63 Cameco pf 403 24.38 23.63 24.38 9.38 .19 CmpRs gs 1358 .28 .25 .28 39.63 23.75 23 x48041 35.44 31.00 32.50 29.50 21.81 daLife gn42 468 28.13 25.31 26.00 25.25 22.69 CdnGn pf 417 25.19 24.75 25.06 33.88 22.13 CIBC 5 4100 32.19 29.06 31.50 33.00 22.56 ConRy 20881 32.25 28.75 32.25 37.88 24.75 gn 788 28.38 26.38 27.31 29.31 18.25 CdnPc 17910 28.94 27.69 28.00 .56 51.75 31.00 Canon Inc 31 5791 39.06 33.69 37.94 73.25 32.06 Capone 83300 70.44 60.50 64.50 11.63 9.06 CapM pfB 507 11.50 10.63 10.94 12.00 6.00 Capstds dd 1149 11.50 10.75 11.25 38.25 20.00 CarboCera42 2332 37.25 34.38 34.38 104.9437.00 36 79004 99.88 87.00 92.25 13.94 3.75 CaremkRxdd 81669 13.56 12.00 12.31 51.00 30.94 Carlisle 12 4939 44.00 41.13 41.44 8.00 .28 dd 1565 .31 .38 51.25 18.31 Carnival 19 85763 31.75 27.56 30.00 38.25 18.75 CarpTech 14 3897 34.81 31.63 31.81 31.50 19.69 CarrAmR 24 4478 31.13 29.44 29.56 22.50 16.13 CarrA pfB 474 22.50 20.44 22.50 6.19 1.06 CarrSrv 756 1.69 1.31 1.69 34.50 16.38 CartWal 4543 33.38 29.00 29.44 16.75 7.44 1560 16.44 15.75 16.44 20.88 13.38 1480 20.69 17.38 20.00 13.00 3.63 CashAm 1193 5.31 4.31 5.13 6.19 1.56 2204 2.25 2.00 2.06 44.63 26.50 CatalMkt s33 22010 38.06 30.06 32.88 19.63 11.38 Catelus 16 10776 18.00 16.81 16.94 .56 55.13 29.00 16 135197 49.63 43.56 45.88 20 TEEn 1 10 20.88 17.44 CedarF 12 x2804 18.25 17.95 18.20 24.56 14.88 Celanese 661 19.50 18.63 19.50 7276.0029.25 CeleraGn s18 64762 38.13 29.19 31.75 87.00 35.50 Celestic 69595 58.81 46.13 54.44 60.25 24.38 Celltech 478 34.00 31.38 32.50 28.75 17.13 Cemex 20028 19.06 17.63 18.75 26.31 8.13 Cendant dd 256261 11.81 9.63 11.25 37.00 12.63 Cendnt pff 8611 16.75 13.94 15.88 12.31 4.50 Cendant rt 4970 7.38 5.94 6.88 10.50 4.56 CenterTrst 6 3372 5.50 4.81 5.25 447.8834.31 CentrpPr 24 1747 47.88 46.50 47.00 39.00 21.75 CentxCn 1269 30.19 27.31 29.75 440.3117.50 Centex 8 27300 40.31 35.38 37.94 17.75 11.06 CentEur 1292 13.38 12.81 13.13 27.88 14.38 CentPrkg 3545 21.81 19.63 21.38 13.00 9.75 CVIPS 1200 12.38 11.63 11.88 48.63 30.63 CentBk 2780 48.00 44.19 44.94 47.31 24.44 Cntry Tel 22241 38.50 35.63 37.50 29.19 14.75 Ceridian 40702 20.56 19.38 20.06 34.25 18.44 Cervecer 11365 25.44 21.31 25.25 8.44 231 ChmpE 34 7629 4.44 2.81 4.44 28.25 18.13 16 862 21.13 20.00 20.13 .88 34.00 17.19 ChRvLab 3896 23.63 24.50 6.38 2.63 Chart 54 751 5.50 4.31 5.38 30.00 14.52 27127 29.50 26.63 27.81 12.50 9.25 ChtwiDiv 1894 11.19 10.00 11.06 125.1320.44 ChaseCap4 618 25.13 24.50 24.88 A24.6319.88 ChaseCap7 968 24.75 23.69 24.38 427.1324.88 ChaseC8 1024 27.13 26.31 26.69 38 10.81 6.38 8 936 10.75 10.31 10.38 38 ChsePC pf 665 25.94 25.13 25.38 31.63 23.25 ChateauC 24 1900 30.56 29.19 29.81 12.50 6.00 Checkpnt cc 5154 8.56 7.31 8.13 38.50 25.81 ChelseaPr 21 2714 38.25 36.75 37.00 36.88 26.13 Chemed 18 877 35.50 33.38 33.75 24.75 17.63 ChemFst 11 642 22.25 21.53 21.94 DOMESTIC 52-Week Net YTD 12-mo High Low Name Last Chg 30 Industrials 10662.01 11750.28 9654.64 3113.99 2260.78 Transport. 3157.44 418.25 272.37 15 Utilities 352.73 2743.01 65 Composite 3219.62 3341.64 575.01 NYSE 640.65 681.19 830.05 AMEX 864.37 1043.46 5132.52 2251.71 NASD 2407.65 2331.87 1024.38 NMS Composite 1095.38 846.40 656.68 100 681.71 1553.11 1254.07 500 1298.35 614.16 440.78 Russell 2000 463.14 14734.25 11570.29 Wilshire 5000 11872.66 FOREIGN 52-Week Net YTD 12-mo High Low Name Last Chg 698.02 612.38 Amsterdan 635.87 27 3311.05 8064.97 18301.69 8319.76 20833.21 STOCKS Low 8.75 36.88 47.56 23.00 50.50 87.31 2.25 24.50 47.38 31.13 43.13 36.38 45.00 53.19 58.13 112.75 49.25 18.38 50.06 39.75 57.13 18.38 25.75 41.32 11.00 46.38 27.63 21.31 61.75 50.81 15.38 18.19 53.19 80.63 32.31 43.19 51.94 34.75 17.63 2532.24 Brussels 3013.55 6200.71 Frankfurt 6382.31 -80 13722.70 Honk Kong 15447.61 5231.85 Mexico 5924.33 13423.21 Nikkei 13867.61 Sales Div PE Hnd High .25 156200 9.75 ..4481200 42.69 3310329900 59.69 17 109800 26.94 .32 2624439900 57.06 .15 3332403700 98.31 191000 3.13 1.10 21 8400 27.25 .78 ..2622900 51.75 ...1327400 39.50 .74 256229600 48.25 .84 ..32113400 41.56 2.24 1040201500 51.69 .72 2913458500 58.13 .68 2217818700 65.31 1.24 194747200 134.95 ...3743100 63.31 1.08 12 28400 19.13 .56 2198411000 57.38 506300 42.06 235143200 63.69 .88 101008200 20.38 .76 114496400 29.88 2.22 63585500 45.87 .18 13 75900 11.44 1.40 1914053700 49.56 1.92 .25829900 32.50 .64 16 668800 23.00 .88 186178300 68.69 2.00 618585400 57.13 .32 51211700 17.06 262492600 19.94 .76 1611400800 58.13 1.65 824500 83.94 2.17 378700 33.44 1.28 1371731700 54.00 1.24 112814700 62.00 .32 2619203400 39.56 .08 15 226200 20.38 OF LOCAL 52-week Chg High Low 38.31 19.19 51.94 26.81 45.13 3 23.66 75.00 36.31 110.00 58.63 25.56 15.75 75.81 36.00 22.50 8.63 46.50 18.44 15.13 8.63 49.44 24.38 11.88 4.88 43.50 25.25 9.63 2.06 34.56 21.94 63.81 39.50 66.00 39.06 13.31 9.94 75.25 47.44 4.94 2.00 34.75 24.06 63.38 40.56 55.00 13.25 Last 9.50 38.31 55.06 24.75 51.56 87.88 2.25 26.00 48.19 38.88 44.50 38.75 48.00 54.56 58.75 115.00 49.44 18.94 53.69 40.69 57.56 18.63 28.31 43.96 11.25 47.94 30.38 22.50 65.31 54.00 15.94 19.50 54.88 82.06 33.13 48.94 57.94 37.19 19.88 52-week Sales Hi Lo Issue PE 000s Hi Lo Close Chg 35.75 16.75 Chspk 1679 21.00 19.63 20.88 94.88 62.81 Chevron aGEN 91200 86.94 80.06 81.50 10.50 1.94 ChesEng 111543 9.94 8.06 9.00 12.75 8.19 ChileFd 680 9.00 8.44 8.88 24.00 12.69 ChileTel 9447 13.50 12.75 13.25 20.25 8.50 ChinaEA 425 16.50 15.38 15.88 11.50 8.38 ChinaFd 1075 9.63 9.06 9.50 4.25 51.75 25.75 ChinaMbi5 55271 29.13 25.88 27.13 21.56 14.75 ChinaPet 5051 16.06 15.00 15.69 4.44 18.38 6.06 ChinSAir 1029 16.25 14.81 16.06 28.75 13.75 ChinaUni 23078 16.31 14.44 14.63 2.13 ChiYuc da 429 1.19 1.00 1.13 5.69 Chiquta 17416 2.06 1.00 19.50 2.31 Chiq pfA 1418 6.00 3.06 6.00 26.00 3.13 Chiq pfB 990 7.13 3.56 7.13 431.6922.56 Chittenden15 2671 31.69 29.31 30.88 17.38 7.50 ChoiceH 13 2787 13.75 12.00 12.69 67.00 32.50 ChoicePt 60 13782 64.25 53.63 54.88 85.31 56.44 ChrisCr 9613 71.88 66.88 70.13 13.50 6.81 Chrmcft 455 10.06 10.00 10.00 90.25 43.25 Chubb 13815 86.63 73.63 75.13 27.75 14.69 ChurDwt 4761 22.31 19.56 19.88 13.50 1.13 Chyron 2675 1.75 1.19 1.56 31 27.50 3.88 CIBER 7324 5.13 4.75 4.81 35.25 20.00 CINergy 24135 35.13 29.94 30.63 15.25 7.00 Circor 666 10.50 10.00 10.50 65.19 8.69 CirCtycC 193240 16.94 11.38 16.06 5.38 131 5254 4.63 3.88 4.44 424.7519.88 CitCpili pf 421 24.88 24.13 24.69 59.13 35.38 Citigrps 21 984110 57.38 50.06 53.69 425.8122.75 Citigp pfE 588 25.81 25.31 25.38 19 A25.0019.38 Citigp pfN 600 25.00 23.63 24.44 125.1319.94 Citigp pfw 3035 25.13 24.19 24.81 24.63 19.48 Citigp pfx 2634 24.56 23.44 24.38 19.00 12.50 CitzComm 39 21738 14.00 12.50 13.56 40.81 25.50 CityNC 14 12298 40.31 37.13 37.50 24.94 15.63 ClairesStr 12 13089 18.88 17.06 17.75 21.50 16.06 Clarcor 13 1738 21.00 20.00 20.50 414.19 7.69 ClaytnH 33724 14.25 11.69 14.25 95.50 43.88 ClearChandd 261209 62.00 47.25 54.19 715.1310.00 ClemStrt 641 10.50 10.00 10.00 31.38 19.69 1934 22.38 21.13 21.19 56.38 28.38 Clorox 67662 35.38 31.44 32.25 29.38 16.00 Coach 3745 29.00 24.38 24.38 17.50 7.50 Coachmen 2063 12.06 10.00 11.63 90.88 32.75 Coastal 86949 88.44 73.75 78.06 49.63 21.38 Cstl pfl 3303 48.63 41.50 44.00 425.0321.25 Cstl pfT 1023 25.03 24.25 24.75 4.38 20.50 13.00 Coastest 12 751 17.63 17.00 17.00 .50 66.88 42.88 CocaCl 228952 62.19 56.75 57.69 30.25 14.00 CocaCE 39 16711 19.00 17.91 18.13 425.9414.19 CCFemsa 16434 25.94 22.38 23.63 4.31 .81 Coeur dd 5218 1.00 .88 .94 12.50 10.00 CohenST 734 12.25 11.69 12.13 9.25 5.00 ColeNati 958 9.00 8.50 8.81 66.75 40.50 ColgPal 107720 64.75 55.75 57.60 7.06 2.88 CollAik 851 5.00 4.00 4.19 6.88 5.75 ColHin 3409 6.88 6.19 6.81 411.94 8.19 ColBgp 21725 11.94 10.19 11.50 9.19 7.56 Colintin 475 8.88 8.31 8.56 5.94 4.06 CollHI 2854 5.38 4.69 5.19 9.69 8.56 ColinvG 439 9.50 9.40 9.49 6.25 5.25 ColMu 2894 5.69 5.38 5.69 28.81 22.50 ColonPT 2064 26.75 26.00 26.25 126.3843.00 Comest29 1525 51.88 43.00 51.88 57.25 10.13 Comdisco 14 38534 13.00 10.94 11.88 4.44 A63.6332.94 46808 63.63 57.75 60.81 9.38 2.00 ComfrtS 8 1497 2.25 2.06 2.19 70.81 30.88 CmcBNJ 18 x9684 67.75 62.50 63.56 4.50 31.00 22.88 CmceGp 1370 27.10 24.95 24.95 121.4412.13 CmcFdl 21 26287 21.44 19.50 20.56 33.94 22.00 CmciMt! 8 x1064 23.13 22.00 22.38 11.50 9.50 CmcINL 3780 10.81 10.13 10.50 750.1314.75 ComScop 26913 17.00 14.75 16.13 426.2520.00 CmtyBS 9 456 26.45 25.15 26.45 37.20 13.06 CmtyHit 12815 35.45 26.60 28.93 40.00 27.25 CBD-Pao 3614 37.56 35.88 36.69 35.00 14.30 Compaq 601476 18.26 14.60 16.67 79.44 18.13 CompAs 193376 26.75 18.31 23.44 799.8858.25 CompSci 51432 63.69 57.13 57.56 20.00 2.69 CmpTsk 540 4.56 3.88 4.44 23.75 8.94 Compx 573 9.81 9.06 9.81 15.00 2.44 ComstkRs 17572 14.63 12.13 13.38 26.19 15.06 ConAgra 92868 26.00 21.88 23.38 7.63 2.25 ConeMi 532 3.19 2.50 3.00 20.75 13.44 Conectiv 10082 20.38 18.38 18.63 32.25 8.50 A do 568 15.75 13.00 15.75 429.8818.81 ConocoA 44964 29.88 25.75 28.31 130.2519.00 ConocoB 93388 30.25 26.00 28.94 18.50 4.50 Conseco dd 281800 13.75 11.69 12.88 25.75 6.94 Conse pfF 2533 15.81 13.75 15.13 22.44 8.13 Consc 1796 19.88 16.75 19.31 21.94 7.88 Consc pfG 2470 18.50 16.25 18.50 21.31 7.50 Consc pfV 5027 18.25 15.75 17.88 23.06 8.00 Consc pfH 2001 19.88 17.00 19.38 11.56 7.69 ConsecSI 1494 9.19 8.56 9.19 28.00 9.94 ConsolEgy 9020 27.94 25.19 26.63 39.50 26.19 ConEd 26376 38.38 33.88 34.19 A25.0021.56 ConEd31 583 25.25 24.50 24.81 24.75 20.38 ConEd39 785 24.75 23.63 24.50 15.75 8.50 ConsGph 1062 13.25 11.41 12.63 12.00 6.25 ConsPdts 5709 7.19 6.63 7.13 16.38 8.25 ConStor 16719 12.25 10.38 11.88 59.00 40.38 ConstellA 11 5100 58.75 53.00 53.56 52.06 27.06 20 57827 44.50 36.75 39.38 474.4429.06 CtiAir A 11 837 74.44 64.06 73.88 9 30187 57.13 49.06 56.50 55.44 26.63 Cnvrgys 20711 45.63 41.25 43.88 83.88 42.38 CoopCam 53720 68.19 55.00 56.81 41.50 25.00 Coopco 6245 40.50 36.50 37.00 16.00 447.6929.38 Cooper 14990 47.69 44.50 46.25 82.31 37.38 9.19 12734 12.19 10.75 11.88 Coors 45377 81.19 65.50 66.25 10.25 6.81 Copel 7499 8.81 7.75 8.56 31.38 15.69 CoreLab 49 3228 27.63 22.81 22.88 33.00 19.00 CornPdts 18 5947 29.19 26.00 26.63 11.19 15.75 11.00 3.31 CorneliCos dd 7 2229 6.31 5.25 6.13 CornPpn 2554 14.25 11.88 13.75 11.63 9.06 CornerRit 14 2830 11.19 10.63 10.81 13.56 9.13 CrnstStrR 341 9.63 9.38 9.56 4.13 113.0034.33 Corning 512037 57.44 45.50 50.13 10.81 7.75 CorpHY 3635 10.19 9.25 9.94 10.25 7.25 CpHYI 1699 9.25 8.94 9.13 10.88 7.75 CpHYIII 6857 9.88 8.94 9.63 10.13 7.50 CorpoffP 16 893 9.94 9.13 9.25 .69 13.00 9.00 CorrPrT 1298 10.19 9.63 10.19 2.87 .19 CorrecCp sdd 27458 84 34 .75 14.94 2.81 Corrpro dd 744 3.13 2.81 3.06 29.69 19.88 10.50 6.56 CorusGr CortsJCP97 469 12.00 10.81 11.88 7.25 .63 Cotellignt 640 .94 .75 dd 11.88 10.44 11.31 452.0022.31 CntwCrd 15 61813 52.00 47.38 48.31 30.42 21.92 CousPrp 22 3619 28.75 26.69 27.25 16.50 6.50 Covance 9536 11.31 10.38 10.56 58.38 31.69 CoxCom 14 75113 47.50 42.00 47.06 76.00 45.44 CoxCmico 2241 61.75 57.38 61.19 34.88 121.0047.00 15.13 CoxCm29 10060 60.00 47.00 56.75 CoxRadio s30 9841 27.19 21.06 25.81 29.50 18.63 Crane 16 11291 28.38 27.44 27.94 14.13 11.00 CrwfdB 14 400 12.50 11.56 11.94 13.00 5.44 Credicp 5487 6.13 5.88 6.06 7.00 5.38 CrSuisinco x3469 6.38 5.44 6.38 Cr 7.00 0.01 0.00 A23.5615.75 CresRE 13 11645 23.56 22.25 22.81 416.9412.88 CresRE pf 1078 16.94 15.63 16.81 25.94 15.88 Crestline da 2486 25.00 24.13 24.56 1.31 .56 7086 .80 .69 .76 9.50 7.19 viCriim pfG 456 8.25 7.55 8.00 14.19 6.94 Crompton dd 15503 11.06 10.06 10.25 17.00 29.00 5.04 CrosTbr 5 36147 27.50 22.94 24.19 9.50 CrosTim 755 16.88 15.88 16.00 6.50 4.81 CrwnAm 1780 5.50 5.25 5.44 24.19 2.94 CwnCork 61971 9.63 7.06 8.56 2.50 CwnCr 565 38 38 23.13 6.63 CwnPac 4637 9.88 8.63 9.88 4.94 36.83 7.42 Cryolifes 30.25 23.13 23.13 43.44 19.63 CullenFr 11968 41.94 38.38 39.00 9.88 1.63 culp Inc 1031 2.56 2.00 2.56 50.00 27.06 CumEng 15298 40.44 36.88 38.69 51.13 33.44 CurtWr 1137 51.00 47.19 50.69 58.00 18.25 CypSem 130577 25.56 19.00 22.31 41.31 22.38 Cytec 11590 39.50 35.06 35.81 425.4422.00 Ca 331 25.44 24.81 25.19 8.44 4.75 10801 6.69 5.50 6.56 33.81 16.38 DPL 34531 33.31 26.94 27.38 753.0029.13 DOE 10239 33.00 29.13 29.94 427.00 9.98 DR Horton 30291 27.00 24.63 25.19 74.94 25.81 DST Sys 47 16836 69.94 60.69 63.88 41.31 28.44 DTE 12 40148 38.88 34.32 35.50 20.44 12.56 DVI inc 940 17.88 16.56 17.25 78.69 37.75 DaimirC 35855 45.87 41.32 43.96 495.0643.31 DainRaus 15 6056 95.06 94.69 94.81 14.31 6.13 Dal Tile 2016 14.25 13.06 13.06 49,00 21.75 18 17272 28.31 24.00 25.94 6.50 1.94 DanRivr 809 2.62 2.21 2.50 33.25 12.81 DanaCp 56567 18.31 15.63 17.63 69.81 36.44 Danaher 23803 68.69 63.94 64.63 INTEREST Name Mkt Div MayDS .93 MellonFnc .88 MerctiBk 0 1.04 MerrLyn .64 MSDWits .92 OcciPet 1.00 PNC 1.92 Penney .50 PhilMor 2.12 PlaytxPd RoHaas .80 RollLeas .22 Sears .92 StrtDiag Sunoco 1.00 Texaco 1.80 VerizonCm 1.54 WSFS 0 .16 Wachovia 2.40 Weston 0 Westvaco .88 WilmTr 1.80 WridCom Sales PE Hnd High Low Last Chg 1411308800 38.31 31.75 34.44 258556700 51.63 47.25 49.31 171408500 44.50 40.88 41.38 1929562600 75.00 62.94 71.56 1836852600 89.19 69.00 84.63 85105000 25.19 23.09 24.06 176287400 75.81 68.56 73.25 ...6059400 12.69 10.50 11.69 1164535000 46.50 38.75 40.13 13 298300 9.81 9.31 9.63 203890100 37.13 33.25 34.31 6 220600 8.56 7.63 8.13 87476800 37.80 33.17 35.74 7193700 3.50 2.14 3.00 92300800 34.13 29.81 30.13 148967300 63.81 58.88 59.56 1823871300 55.50 48.81 54.56 8131900 12.94 12.50 12.69 .19 157550000 65.25 57.25 63.94 11 37700 4.50 4.25 4.25 122558600 29.75 28.13 28.94 17 617400 61.81 58.63 58.75 11326206600 20.00 14.25 18.44 Delaware's thinly traded stocks on the Nasdaq Electronic Bulletin Board Christiana Bank Trust Close: 15.50 Change: unchanged distributed. wt Warrant, allowing a purchase of a stock. New 52-week high.
un Unit, including more than one security, vi Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Dividend Footnotes: a Extra dividends were paid, but are not included. Annual rate plus stock. Liquidating dividend.
Amount declared or paid in last 12 months. f-, Current annual rate, which was increased by most recent dividend announcement. 1 Sum of dividends paid after stock split, no regular rate. Sum of dividends paid this year. Most recent dividend was omitted or deferred.
Declared or paid this year, a cumulative issue with dividends in arrears. Current annual rate, which was decreased by most recent dividend announcement. Initial dividend, annual rate not known, yield not shown. Declared or paid in preceding 12 months plus stock dividend. Paid in stock, approximate cash value on ex-distribution date.
Volume Footnotes: Ex-dividend meaning yesterday was the first day that the stock traded without the right to receive a dividend. The price change is adjusted to reflect that fact. Ex-dividend and sales in total shares. Sales are in total shares. 52-week Sales Hi Lo Issue PE 000s Hi Lo Close Chg of 9.25 7.50 Apex 2247 8.38 8.00 8.38 26.79 13.27 ApogentT 20643 20.69 18.31 18.44 19.44 3.00 Applica 4671 5.13 4.44 4.88 160.0042.81 90950 93.81 63.75 70.38 21.00 14.31 1953 20.69 19.38 19.88 30.50 10.50 Apria 23790 30.00 23.94 25.00 30.13 19.38 Aptargp 3755 29.38 27.25 27.69 27.50 11.63 Aracruz 10180 16.19 14.00 15.88 22.19 15.63 ArchCh 1913 18.88 17.81 18.06 14.94 4.75 ArchCoal dd 3534 14.44 12.88 13.94 15.19 8.19 ArchDan 23 83454 15.00 13.50 13.81 26.56 19.25 ArchstnC 14 8003 26.25 24.63 24.94 27.13 19.44 ArdenRit 16 7398 25.31 24.06 24.25 13.13 8.94 ArgentFd 801 11.19 9.81 10.81 19.69 9.75 Argosy 6352 19.19 17.00 17.31 723.88 8.44 Arguss 13 2880 9.50 8.44 9.19 18.13 8.63 Armor 1896 17.50 16.13 16.13 36.81 .75 ArmstHid 17944 2.94 2.06 2.63 22.06 3.31 1070 6.50 4.88 6.13 46.00 20.50 ArrowEl 10 21928 31.38 26.19 28.69 18.63 8.88 ArvMerit 15307 14.75 11.00 13.81 3.75 1.38 Ashanti 3799 2.38 1.88 231 37.19 28.63 Ashland 36 10212 36.37 34.65 35.02 11.50 7.69 AsiaPc 2602 8.44 7.81 8.31 1.75 .94 OV 1378 1.25 1.00 1.06 8.81 .44 AsiaPip 22755 .63 .47 .50 11.19 6.50 29 2694 7.00 6.56 6.94 9.56 6.38 1924 8.44 8.06 8.25 53.25 31.00 AstraZen 26229 51.75 47.38 48.19 11.13 2.44 1171 3.38 2.63 3.13 46.13 22.13 AtlasAir 6149 37.00 30.88 35.44 26.25 14.25 ATMOS 5175 25.50 23.25 24.06 31 69.88 30.20 3648 44.75 39.55 40.66 3.88 .16 Audio Vis 1256 .31 .22 28 4.05 10.88 1.75 AuroraF 2051 2.69 2.38 2.56 26.13 22.00 AusNZ pf 2745 26.00 25.38 25.94 17.50 6.81 Austria x839 7.75 7.38 7.44 10.75 4.63 AutoNatn dd 24679 6.13 4.94 5.88 31.81 14.50 Autoliv 8 4643 16.84 14.81 16.75 69.94 40.00 AutoData 41 97270 63.56 54.25 54.88 32.50 21.00 AutoZone 15 22560 29.00 27.75 28.56 50.63 32.63 AvalonBay21 4488 50.00 47.50 48.06 24.75 19.88 AvBay pfG 395 24.50 23.94 24.44 726.00 9.88 Avaya dd 53740 11.63 9.88 11.00 87.50 45.50 Aventis 11132 86.44 74.94 76.44 14.50 2.88 Aventis wt 789 14.00 10.69 11.00 78.50 41.13 AveryD 19 34404 57.50 51.56 52.50 9.69 4.38 Aviall 2651 5.25 4.88 5.00 20.69 1.63 Aviation 2905 3.50 2.44 3.31 32.69 13.25 Avis A 15830 32.63 32.63 68.00 14.63 Avista 22160 20.63 16.50 16.94 40.56 17.19 Avnet 31268 24.63 20.13 23.13 49.75 25.25 Avon 62296 48.25 43.13 44.50 16.69 8.50 Aztar 4574 13.00 11.00 11.25 11.06 3.38 Azurix 12441 8.25 8.19 8.19 446.7533.25 BASF 1610 47.31 44.44 46.50 38.25 21.69 Cp 20 54617 38.13 35.56 37.13 24.0019.50 BBVA prA 415 24.00 23.06 23.75 32.50 18.38 BCE gs 31906 29.44 27.69 28.00 26.75 24.69 BCH pr 583 25.94 25.69 25.88 24.84 14.68 BG Grp 485 21.50 20.13 21.19 425.5619.75 BGE pfA 608 25.56 24.63 24.63 28.36 18.66 BHP 1856 22.38 20.88 22.13 76.75 38.13 BJS 68540 71.25 61.00 64.50 41.38 26.75 BJs Whis 28187 39.13 36.44 38.38 23.38 9.94 BKF Cap 1680 18.63 18.00 18.25 7.50 3.69 BMC 2300 5.63 5.50 25.63 21.19 BNY pfc 1766 25.38 24.94 25.13 424.7519.63 BNY pfD 824 24.75 23.94 24.63 424.6319.00 BNY pfE 872 24.94 23.44 24.31 45.13 23.25 BOC ADS 334 33.00 30.50 32.44 60.63 43.13 BP Amoco 129326 49.44 47.19 48.69 15.06 8.31 BP Pru 6062 13.94 12.63 13.25 33.69 21.75 BRE 5061 32.19 30.63 31.19 8.81 7.50 BRT 335 8.25 8.00 8.25 125.0021.25 BSCH prC 1177 25.00 23.50 24.25 24.44 20.25 BSCH prG 648 24.13 23.38 23.88 423.3819.56 8 BSCH prH 532 23.38 22.63 23.00 22.5018.06 BSCH prJ 979 22.50 21.35 22.50 25.0022.38 BSCH pro 4867 25.13 24.19 25.13 A25.3822.19 BT PC pfA 368 25.38 25.00 25.00 8.50 27.75 2.75 BWAY 396 4.13 3.94 4.00 8.00 6.00 Bairnco 345 7.75 7.38 7.38 14.50 BacouUSA 850 437 25.88 24.88 25.06 443.5019.63 BakrHu cC 148273 43.50 38.31 39.63 22.50 14.88 Baldor 1550 21.00 19.50 20.06 34.88 20.56 13044 33.94 27.81 28.31 26.00 Ball 10150 47.31 44.19 46.31 11.75 BcBilVArg x4179 15.69 14.13 15.25 26.50 24.50 BncBil pf 1654 25.88 25.25 25.88 26.13 23.00 BncBl pfB 434 26.00 25.19 25.56 25.00 20.13 BncBI pfC 674 24.94 24.31 24.94 25.0019.88 BncBI prE 524 25.00 24.50 24.75 26.88 17.25 BncoFrn 11 4333 23.38 20.81 23.00 8.63 .75 BGndo pr 695 1.06 .94 1.06 34.88 21.25 BcLatn 6 2777 34.75 31.88 31.88 11.81 8.38 BcoSnCH 28135 11.31 10.31 11.25 25.63 16.63 BcoSanti 1794 20.00 19.00 19.88 4.31 21.19 11.38 1167 14.31 13.38 14.31 17.25 11.88 BcpSouth 6234 15.63 12.06 14.81 26.31 13.88 Bancwest 7191 26.00 23.13 23.69 A726.5025.75 Bancwst pf 939 26.50 25.56 26.25 42.63 21.88 Bandag 15 1770 40.50 38.56 39.13 35.75 19.75 Bandg A 11 608 33.31 31.75 32.81 25.75 14.13 BangR 13 1767 25.75 25.25 25.38 .31 441.5623.19 BankOne cc 321134 41.56 36.38 38.75 25.50 22.00 BkOne pfT 1120 25.50 24.75 25.31 4.31 26.63 24.94 BkOne pfU 707 26.44 25.88 26.19 83.00 35.00 BUtd PIES 1478 80.50 70.63 71.00 61.00 36.31 Bk of Am 10 402015 51.69 45.00 48.00 A25.5021.81 BkAm pfz 529 25.50 24.25 24.63 425.1319.81 BkAm pfY 1311 25.13 23.13 23.63 442.0022.13 Bkirelnd 14 542 42.00 37.00 37.00 14.88 9.56 BkTokyo 18088 10.38 9.63 9.69 53.38 29.13 BkMont 2673 52.81 50.50 52.06 5.50 3.00 BRAtIA x5484 4.63 3.69 4.56 59.38 29.75 BkNY 134585 58.13 53.19 54.56 .63 25.70 17.19 Banta 3632 25.56 23.30 23.61 425.6921.19 BarB pf 512 25.88 24.94 25.63 26.25 25.00 BarB pfD 416 26.25 25.38 26.00 4136.0089.25 Barclay 910 136.25 124.75 132.13 54.94 35.00 Bard 12841 47.38 42.50 42.94 29.94 16.31 BarnNbl NE 17471 28.31 25.00 25.13 22.38 12.00 BarnesGp 687 20.00 19.25 80.13 20.00 BarrLab 15492 74.50 62.50 63.94 9.00 59.81 19.19 BarrettRs 17778 58.19 50.25 50.50 6.31 20.00 12.31 BarrickG 72128 17.34 15.24 15.37 4.75 2.13 BarryRG 671 2.56 2.25 2.44 4.06 13.75 8.50 Bass 2131 11.44 10.88 11.44 4.44 2.88 1.25 BatiMt 21376 1.88 1.69 1.75 4.06 80.88 33.56 Bauschl 23693 41.38 36.50 37.75 491.1351.75 Baxter 92357 91.13 80.13 83.00 14.06 4.81 BayView 4724 7.13 6.06 6.38 21.75 13.75 BayVw pf 664 15.63 14.75 15.44 72.50 36.50 BearSt 10 72806 58.06 49.13 54.06 44.97 40.00 BearS 600 44.75 44.72 44.72 425.1320.10 BearS 661 25.13 23.94 24.75 441.6317.06 BeazrHm 5552 41.63 33.69 37.00 443.0022.78 BeckCoul s19 14696 43.00 36.63 37.81 35.31 21.75 BectDck 21 38868 35.19 30.94 31.31 13 15 63 2570 21.00 00 20 20 91 412.75 5.25 Beico 3132 12.75 10.81 11.00 30.38 19.19 Belden da 3048 26.81 23.50 25.00 39.13 14.56 1400 17.19 16.31 16.88 53.50 34.94 BellSouth 19 140655 45.88 40.75 42.56 BellSth39 1656 25.50 24.88 25.19 4.19 20.00 .00 12.31 Belo 15 14024 17.30 15.50 17.01 39.31 22.94 Bemis 11101 33.38 29.94 30.31 64.25 17.81 BenchEl 12307 23.31 18.56 1.56 20.81 4.50 1.38 Benton0G 1684 1.75 1.69 17.70 4.50 BergBr 39339 16.63 14.20 15.09 16.50 7.75 BergCa pf 1248 15.99 15.00 15.95 42475.001351.00 1069 2475.00 2240.00 2249.00 18.50 5.88 Berlitz 853 13.00 12.06 12.88 19.94 11.63 Berryp 838 14.75 13.38 13.88 4.50 88.88 21.00 BestBuy 165730 40.63 27.81 39.94 9.31 1.63 44300 1.94 1.69 1.75 48.88 13.88 422 19.75 15.75 19.75 24.25 7.00 BthS 1044 10.63 7.81 10.63 8.25 2.50 Beverly 25851 7.88 5.94 6.75 43.94 12.13 Bindlyw 24871 41.75 36.50 38.94 45.38 19.13 Biovail 65876 39.08 33.00 35.00 82.38 39.25 Blovail pi 3781 70.98 64.00 64.00 5.44 .75 BirStl 5574 1.38 1.00 1.25 8 27.56 BlackD 45570 41.94 37.44 39.75 46.06 20.44 5792 44.31 31.25 32.50 9.63 8.75 BIk2001 6583 9.63 9.50 9.63 410.19 8.56 BikAdv 1049 10.19 9.88 10.13 15.63 13.75 BIkCA08 400 15.63 15.38 15.56 15.00 13.06 BIkFL08 782 14.56 14.06 14.44 13.63 10.88 BIkHYTr 598 13.00 11.69 12.81 48.00 15.00 Blackrck 2682 42.56 35.38 35.75 46.81 5.69 BIkIT 6879 6.81 6.56 6.75 BIk2008 2157 15.63 14.81 15.25 410.88 9.25 BIkIMT 3184 10.88 10.44 10.63 413.2511.50 BIKIOM 1528 13.25 12.94 13.19 49.19 7.56 BIkIOT 5205 9.19 8.75 8.94 4.19 Weekly market closings are reported each Saturday and Sunday.
The New York, American and Nasdaq stock exchanges appear Saturday. Mutual funds listings appear Sunday. An extended look at regional stocks appears in Business Monday. 52-week Sales Hi Lo Issue PE 000s Hi Lo Close Chg 431.0017.50 Danone 1337 31.00 27.00 28.00 27.00 12.44 Darden 27489 23.38 22.00 22.50 12.25 6.00 2388 11.00 9.94 10.00 417.88 2.06 DaVita 44050 17.88 15.44 16.81 41.50 16.06 DeVry 9033 38.13 34.50 36.00 39.75 22.38 DeanFd 10 5197 31.13 28.06 29.31 7.75 5.81 DebtStrat 16717 7.00 6.38 6.94 4.50 49.63 30.31 Deere 45979 46.13 43.31 44.19 12.63 5.63 DelMnte 3977 8.44 7.38 8.31 12.81 9.69 DelaGp 1351 12.69 11.69 12.50 12.50 10.06 DEGpGlb 564 12.38 11.50 12.13 9.25 5.25 DecoR 2029 8.75 8.25 8.25 22.25 14.50 DelhaizeA 13 10949 18.13 17.56 17.69 22.38 14.75 DelhaizeB 3125 18.13 17.50 17.75 21.13 10.50 DelphiA 144393 14.63 11.25 13.38 42.19 22.94 DelphFn 10 2054 38.38 35.50 35.63 29.00 15.75 DeltPne 5878 23.00 19.44 21.56 58.31 39.63 DeltaAir 68425 52.94 47.38 52.75 5.1320.69 Delta39 1545 25.13 24.19 24.88 4.25 DeltaFn dd 942 2.00 .63 Delta 1769 1.25 1.13 1.19 25.25 16.56 DeltTim 418 23.88 23.25 23.44 23.19 15.69 Deluxe 5 24189 20.35 19.30 19.45 11.50 3.63 Denbury 9523 11.25 8.81 9.56 23.69 7.44 Dept56 1459 12.63 11.56 12.50 9.00 5.00 DeRigo 485 7.69 7.25 7.69 717.00 6.19 DescSA 1615 6.75 6.19 6.25 24.00 19.13 DetE12-28 466 24.00 22.94 24.00 100.2528.69 DeutTel 135249 34.00 16.25 11.00 DevDv 11 8285 13.69 13.31 13.38 44.94 24.38 Diageo 7945 44.81 39.19 40.13 60.75 21.69 DiagPd 2558 54.63 45.81 47.50 24.06 9.88 Dial 15546 12.06 11.19 11.94 47.94 26.50 DiaOffs 43154 41.31 35.63 37.56 Diebold 19020 36.38 31.56 33.13 20.81 9.44 Dillards 27696 14.50 11.44 13.50 18.38 11.50 Dillard38 551 15.63 15.38 429.1310.93 DimeBcp 20 x34784 29.13 25.56 5.81 1.94 Dimon 7016 5.75 4.75 5.19 20.81 4.88 DiscAut 55 1339 6.38 5.44 6.25 43.88 26.00 Disney 333653 33.44 27.63 31.50 33.31 3.25 Disneyinet 6300 4.50 4.00 4.06 23.75 14.75 1709 17.25 16.50 17.00 21.50 11.75 Dole 12275 16.63 14.88 15.44 23.19 13.44 DollarGs 26 54034 19.25 17.38 18.00 39.31 26.88 DirGnST 848 33.25 31.00 23.94 11.38 DollarTh 6 3356 19.00 17.50 18.13 67.94 34.81 DomRes 54961 66.25 5531 56.44 65.00 53.00 DmRes04 2702 64.63 56.63 57.63 17.19 10.25 DmRsBW 18 1988 17.06 15.50 16.50 429.6318.81 Donidson 4278 29.63 26.31 28.00 4.19 16.00 2.63 DU Dir 8578 4.56 3.75 4.13 51.63 48.75 DonL3 pfA 601 49.55 49.38 49.55 22.00 6.38 Doncstrs 18 1278 20.19 18.25 18.25 9.38 4.25 DKaran 2244 9.00 8.75 8.88 427.8819.00 DonlleyRR 18506 27.88 25.88 26.00 17.19 2.75 3317 5.00 3.88 4.88 54.38 34.13 Dover 29197 42.50 38.13 40.50 -06 18.88 9.88 DoverD 13 759 11.44 11.00 11.25 4.06 47.13 23.00 DowChm s15 123512 37.31 33.88 34.75 77.31 51.38 Downs 34 13969 61.94 55.38 58.94 61.94 18.50 DowneyFn 15 7119 55.63 49.75 49.75 25.75 21.50 Downey29 338 25.75 25.13 25.50 7.00 5.56 DresGlob 632 6.81 6.63 6.69 11.06 5.63 DryHYSt 15261 7.38 6.50 7.31 49.06 7.38 DryStrt 5180 9.06 8.56 8.81 49.00 7.25 DrySM 2683 9.00 8.44 8.81 49.25 74.00 19.00 38.19 DrilQuip 3436 34.31 29.25 30.00 4.19 DuPont 140537 49.56 46.38 47.94 32.94 20.56 DuaneR 5117 30.88 28.19 29.44 10.81 8.31 DufPUtil 20814 10.63 9.56 10.00 13.63 11.94 DufPTF 1417 13.55 13.22 13.40 4.18 13.19 10.56 DufPUC 1397 13.00 12.60 12.78 4.03 90.44 45.75 DukeEngy 127624 84.75 72.50 73.00 424.6919.38 DukeE38 621 24.69 23.19 24.44 A24.9420.25 Duke pfo 930 24.94 24.00 24.50 Duke pff 521 25.38 24.56 25.00 425.3820.31 Duke pfu 977 25.38 24.50 24.75 424.9420.14 Duke pfV 1008 24.94 24.19 24.63 25.75 27.00 17.75 DukeWks 17 13801 25.44 24.56 24.94 59.88 16.84 160351 56.06 38.00 46.50 59.25 125.8421.75 26.00 13.00 Dycom DuqCap DunBrad pf 19413 10371 409 25.84 36.75 26.63 24.63 24.13 28.38 25.00 i 10.50 .44 DynexCap dd 964 1.13 .75 1.00 61.56 40.44 E.ON AG 933 61.38 55.63 56.50 6.88 25.31 20.31 EDF pfA 574 24.88 24.50 24.88 2.13 EEX dd 8267 5.06 4.19 724.9410.00 EIX 16.94 10.00 12.06 725.4410.00 EIX 4774 18.00 10.00 13.06 104.9447.50 EMC5 89 861047 72.50 53.00 64.38 28.13 466.3846.13 16.81 EMCOR 3862 26.25 24.94 25.19 56.69 ENI 4663 66.38 62.56 63.75 13.69 E0G Res 100039 55.50 45.50 47.81 24.00 13.31 Earthor 7997 18.50 17.00 17.69 417.0010.25 EstANG 399 17.00 16.06 16.31 24.00 17.50 Eastorp 2035 23.56 22.50 23.50 67.50 54.75 35.31 33.63 EKodak 35731 50.13 46.00 47.00 74.47 49.47 Eaton x25510 71.94 65.25 70.00 000 93463 44.44 38.19 42.00 32.94 18.13 Eat Van 7714 30.75 27.94 28.56 412.8810.13 EV MulT a x1626 12.88 12.00 9.81 8.19 EV Srinc 3994 8.88 8.38 8.88 45.69 28.00 Ecolab 16013 44.19 42.00 42.94 10.50 30.00 6.25 Edisonint 491713 15.81 6.25 10.31 26.38 12.00 5.63 EDO 1048 8.50 7.19 8.44 57.94 29.56 EdwLSci 12115 18.69 16.75 16.88 88 Edwards 17 24462 52.19 45.69 49.13 19.88 8.44 Eircom 524 9.88 9.31 9.75 90.50 74.25 44.25 30.31 PasE pf 2037 89.00 75.50 79.63 ElPasEn 185905 72.38 60.38 64.13 28.00 53.00 18.13 ElPasEPt 2799 27.69 25.50 25.88 50.00 pf 1631 50.55 50.55 50.55 84.50 60.13 26.00 25.50 Elan 79 98371 48.50 43.56 44.38 Elan wtA 332 59.06 53.13 53.13 39.63 11.25 Elcor 3553 17.94 15.81 16.38 .50 7.75 38.38 2678 2.81 76.69 EDS 107179 60.00 54.00 55.06 10.38 3.75 Elscint 1297 4.13 3.81 4.13 29.94 16.00 17.75 Elsevier 839 28.63 26.94 27.38 9.00 EAndinB 2000 9.88 9.00 9.88 31.00 442.8819.06 11.75 EBrAero 23989 42.88 38.31 39.31 Embrati 53495 17.63 14.50 16.50 14.94 13.00 11.00 10.00 EMinco 692 12.38 11.75 12.25 EMinco2 2561 12.50 11.19 11.94 79.75 13.88 40.50 7.50 EmMkt Tel 1817 8.69 7.75 8.44 30.75 18.94 EmrsnEl 85367 79.25 70.25 72.94 14.38 9.75 EmpDist 15009 26.56 19.81 19.94 3.44 EElChile 4166 11.31 10.88 11.00 8.50 4.06 .81 Empica 703 1.13 1.06 1.13 10.63 3.25 Encal 11 512 7.50 6.44 6.63 Encompss 9 5407 5.50 4.50 5.50 23.75 14.69 15.25 Endesa 5969 19.75 17.31 18.19 24.94 33.56 14.81 Energen 17 4161 32.44 28.38 29.69 23.63 17.94 EgyEast Energize 11499 7641 20.31 21.69 20.13 18.00 18.44 21.56 24.13 15.38 10.00 14.50 EngyPrt 45 2322 13.63 12.50 13.00 13.44 3.81 Enersis 4841 17.88 17.19 17.88 21.50 12.56 Enesco 5 918 5.00 4.69 4.94 10456 17,00 8.63 Enhance 38 13045 15.88 8.50 6.56 EnisBu 1231 7.81 13.88 7.38 14.19 90.75 49.38 15.31 41.38 Enron 216526 84.06 70.19 425.2521.75 Enron02 4506 48.31 40.94 43.13 20.25 EnrLLC pf 375 25.25 24.88 4.19 68.69 25.31 ENSCO Entercr 77 89332 36.00 30.19 31.50 43.88 15.94 Entergy 13 39585 28634 42.88 44.19 36.50 32.75 42.00 423.2517.50 EntCT pfS 651 23.56 21.63 31.88 423.4417.63 18.25 EntCT pfR 492 23.44 21.13 23.44 15.00 10.00 EntPrPt 3965 31.00 26.50 28.50 55.75 .50 Entrade EnterPT dd 13.38 11.25 13.13 20.56 9.88 Entravsn 2873 1.06 1.06 139.0018.94 EnzoBio 84 14697 8265 26.00 20.50 20.25 16.56 21.06 18.50 17.00 177.8864.00 11.13 EottEng CC 1206 16.13 15.31 15.44 132.0023.75 Epcos 444 91.75 79.31 91.00 36.50 Equant dd 2253 28.50 24.81 27.75 66.75 32.25 19.88 Equifax EqtResc 19 13479 29.00 27.69 28.38 7.13 5.50 12332 66.69 55.38 57.94 33.50 22.88 Eqtyinn 3756 6.56 6.19 6.50 57.25 38.69 EqOffPT 15 37962 32.63 30.75 30.88 32.00 21.06 EqtR 912 55.31 31.19 52.75 53.38 24060 25.94 19.00 EdtR pfG 663 25.63 24.31 29.44 24.69 29.50 10.75 21.50 11.50 8.44 Equusil 18 464 9.31 ESCO 2731 20.94 19.75 8.88 20.81 9.13 19.81 57.75 32.56 EspirSan 1592 18.00 16.69 17.06 .69 15.13 55.88 33.75 EssexPT 31 3984 55.94 51.50 51.81 96.25 61.13 EsteeLdr 43530 43.81 38.13 40.44 101.3167.00 ELaudTrst 669 75.00 67.06 69.31 26.88 9.25 ELaudT2 Esterline 2143 82.25 76.50 77.50 434.5020.50 12 11663 34.50 26.25 23.75 30.69 33.00 24.50 6882 4.00 1.31 Ethyl 7219 1.88 1.38 1.75 Continued on next page.