The Plain Dealer from Cleveland, Ohio (2024)

3 3 3 THE PLAIN DEALER TUESDAY, FEBRUARY 23, 1999 5-C Market Roundup STOCKS OF LOCAL INTEREST NYSE What market List is drawn from New York and American stock exchanges and NASDAQ trading. Bold print shows price change percent or more. To find a new 52-week record, look for a (high) or (low) the stock's name. For details, see Footnotes. 52-WEEK HIGH LOW DIV.

VOL. YLD. AK Steel 0.50 1242 2.3 30 Adv. Lighting 249 261 Ahold 0.40e 145 1.0 18 AllenTel 971 53416 403 Amer Elec Pwr 2.40 4489 Americon Greet 0.76 4485 Ameritech 1.271 14933 1.9 12 Applied Ind. Tech.

0.48 144 3.7 21116 Associated Estates 1.86 593 17.7 97516 73 BP Co. Ltd. 2.91e 22040 3.5 Banc One Corp. 1.68f 34094 3.1 Barnett Inc. 1004 18 Birmingham Steel 0.10 231 2.4 18 Bob Evans Farms 0.36 835 25 Boykin Lodging 1.88 386 14.3 23 BrdgStr 12 30 101916 Brush Wellman 0.48 228 3.4 Cablvsns 8818 Cedar Foir 1,30 650 5.1 CentBusn 627 Ceres Group 26 Chart Industries 0.20 371 2.6 Charter One Fin 'I.

0.56b 6249 2.0 34 Cleveland Cliffs 1.30 444 3.6 Clevindi Cohesant Tech. 5918 Cold Metal Prods 41 Cole National 377 Collab. Clin. Rsrch. 24 CmlTek 0.60 36 4.6 411116 Con Nat Gas 1.94 10784 3.5 Continental Air A 28 25716 157h6 Cooper Tire 0.42f 3928 2.1 Corrpro Cos.

114 Chrysler 7356 DairyMartA 26 Dana 1.24f 5391 3.1 Defiance Inc. 0.16 1.6 Dev. Diversified 1.31 1260 8.5 Diebold 0.60f 2368 2.0 Emerald Fin. Eaton 1.76 2583 2.6 Essef 2.04t 187 Corp. 0.20f 755 1.4 18 Ferro 0.54 481 2.6 75716 Fifth Third 0.80f 9251 1.1 First Union RE 532 9315916 54318 Firstar Bank 1.20f 5655 1.4 34116 2716 FirstEngy 1.50 4275 5.0 203 First Merit 0.72 1085 2.8 Ford 1.84f 27384 3.0 Forest City Ent A 0.16 132 0.8 18 Forest City Ent 0.16 10 GLB Bn 3 3136 16716 GenCorp 0.60 1303 3.0 105 69 General Electric 1.40 58808 1.3 471 General Motors 2.00 19884 26 Geon Corp.

0.50 827 2.3 143 0.05p 182 31 Gliatech 456 56 BF Goodrich 1.10 5652 Goodyear 1.20 9083 Gorman Rupp 0.60 18 M.A. Hanna 0.48 3261 19156 HawkCo 168 Hickok Inc. 0.15e 22 Huntington 0.80b 3201 2.4 IntiTotal 112 Invacare 0.05 971 0.2 13 JoAnnSt A 135 Keithley 0.13 29 1.7 KeyCorp 1.04f 12321 3.2 14916 LTV 0.12 8912 2.1 Lamson Sess 250 24 Lesco 0.13f 175 0.9 LexfrdR 0.43e 309 381 Limited 0.60f 8627 25 LincEl 0.48f B61 2.4 40416 Lubrizol 1.04 34801 5.4 May Dept Stores 6189 2.2 Mazel Stores 18 Metropolitan Svgs 1.201 10 2 MorgnF Morgan Funshares Myers Industries 0.24 648 1.2 34 NCS Health Care 1740 177 Nocco 0.82 213 0.9 57 National City 2.08f 6430 2.8 3511e Newell 0.80f 7544 1.7 Nordson 0.96 163 1.6 The N.C. Energy 161916 Nuveen Ohio 0.98 111 5.3 46 25 OM Group Inc. 0.40f 756 1.4 OfficeMax 8784 Oglebay-Norton 0.80 63 3.9 Olympic Steel 521 PVF Capital 10 10'16 ParkOh 20 Parker-Hannifin 0.68f 4891 1.8 Penton 0.12 363 0.6 Pioneer Std.

Elec 0.12: 1283 1.5 Premier Farnell 0.47e 49 7.9 94136 Procter Gamble 1.14 25058 1.2 94 Progressive 0.24 1403 18 RPM 0.47 1239 3.4 Reltec 1240 Roadway 0.20 380 1.3 Royal Appliance 237 361516 22 Rubbermaid 0.64 5467 1.8 13716 Schulman 0.50f 322 3.0 10 ScottTec 159 Second Bancorp. 0.52 104 2.7 197 Sherwin Williams 0.481 10334 2.1 Shiloh Industries 1012 Sifco 0.20 105 20116 J.M. Smucker 0.56 221 Specialty Chemical 692 Smucker 0.56 94 1938 Standard Prod 0.72f 475 4.7 36 Steris Corp. 4026 1 Stonerdg 34 42 TRW 1.32 4166 2.6 TeamAm 194 Teixon 0.01 6242 0.1 411516 Timken 0.72 1057 3.8 201316 U5X-Marathon 0.84 11360 3.9 431 re 20 16 USX-US Steel 1.00 7774 4.0 Univ. Electronics 237 Waterlink 4'18 Waxman Industries 253 25916 Wendy's 0.24 5606 1.0 INTEREST RATES Prime Rote 7.75 T-Bill discount rate: Discount Rate 4.50 3-mth: 4.530 6-mth: 4.430 Dealers commercial paper: 30-180 days 4.81-4.81 LIBOR 5.25 CD rote Primary: Merrill Lynch Ready Assets: 30 days, 4.18 30-day avg yield: 4.50 90 days, 4.45 180 days, 4.63 10-yr.

Treas. Inf 3.79 HIGH Ind 1532.08 Tran 689.70 Util 242.87 Fin 136.77 Stk 1272.22 1,953 2.061 1,061 1,815 of 5 Unchanged 552 46 1,339 24 New New lows 70 94 before Adv. vol. (000) 565,800 488,435 Stock Decl. vol.

(000) 122,670 282,430 did FRI. Most active VOL CLS. CHG. AmOnine 15835500 173 Citigrp 11252900 CLS. CHG.

Compoq 11167700 4216 1916 BellSo 7900900 48 2'16 11 7668000 4716 37 MirageRst 7139800 7372500 201116 11516 The $16 Merck Lucent 6863900 15 AMD 6497500 1116 WarnLm 5897700 67716 316 13 23 8216 CLS. CHG. CHG, 17 Top gainers 21 Pinktn 13 16 69.3 $16 Tyler 51916 16 Benton0G 2116 22.9 10 Dycom 5'58 25 NatProp 5416 18.1 V8 Sundstrd NatDiscB 17.6 16 25716 1416 FdDS wtD 22 111316 ComstkRs Ritchie gn 31 22 116 Top losers 7 36716 7916 CLS. CHG. CHG.

8 2 36 NatiSt1 NC Mrshillnd 13 TrizecH wt 4116 NC NMedia IntgHS 616 23 55916 -1116 LTV 5136 GnDato 12 NC HangrOrth 1648 13 Pameco 7 BrillChA 6 NC 10 316 16 NASDAQ 17 28 What market did 14 68716 136 MON. FRI, 2,107 2,061 1,799 1,815 $416 Unchanged 1,304 1,339 New 37. 24 16 New lows 90 94 45 Adv.vol. 618,565 488,435 15 Decl. vol.

184,440 282,430 19 251316 60716 Most active NC 24 NC VOL CLS. CHG. 10 NC Microsft DelICptr 35725600 23128700 1481316 116 37 104 21 2116 Cisco 16687300 10216 4156 38 Intel 15151200 13 MCI Wrid 13754900 85 13,16 27 JB Oxfrd 12318100 12 35 ETrade 12157800 48916 8716 11 481116 Oracle 9979200 12 NC Amazon 9606100 17 Peoplesoft 8856300 20416 6116 18 8 7 NC Top gainers 23 321516 136 CLS. CHG. CHG.

16 RoomPl 21:16 7 73.7 21 AviationG 8 7136 EnightS 15 DigVid un 916 36.0 51316 CumbTc 17 SpecMet Rushmre CIMA Lb 1316 31.0 Ocish*th 10 JB Oxfrd 15 18 601316 23 Top losers 12 NC CLS. CHG. CHG. Wstn Water NC NetwNrth Intrirs wt 3116 ChespBio 28 74316 2116 SenecaA 12 19 46 LasVEnt 47 59136 PrmLasr 75 NC PbCoNA Lex Gibl 14 -1116 Worksafe 11 8 8 Va 12 AMEX 13 38'16 What market did 40 191316 8 MON. FRI.

5416 Advances 291 256 34 93 268 258 Unchanged 190 211 14 NC New 12 191916 New lows 21 20 Adv. vol. 24,805 14,345 NC Decl. vol 5.200 7,305 11 161 NC Most active 23416 VOL CLS. CHG.

SPOR 10695800 3116 11 116 SP Tech 2368000 1732 18 23716 SP Mid 1734800 16 NC TWA 1185300 the PC Quote 1179700 41516 716 15-16 Hasbro 890500 39 33 Cablvsn 881800 161116 FAUsPr 870600 6 Keane 849800 ViacB 654500 1316 20 Top gainers 6 16 CLS. CHG. CHG. 4'18 MoxmP wt 6 25 24 NC Ampex TransFncl 16 11916 30.4 MorgnGp Hmisph wt AvenEnt AlbaWld Hemispx MaximPh SncFnd wt Top losers EXX A Neophr wt AppleOrth BalCare EXX Neophrm Halifax Sulcus StrgCmp AstLivng 2416 Ye 15.6 She 5316 CLS. CHG.

CHG. 9.3 71 11,16 8.4 2116 8.3 8.1 HIGH LOW CLS. CHG. 9596.13 9289.04 9552.68 212.73 3134.51 3256.48 3137.63 3231.57 295.55 301.03 292.91 298.75 3.17 2871.08 2952.35 2857.58 2935.47 64.39 LOW CLS. CHG.

1492.61 1531.95 39.34 30 667.62 689.70 21.45 20 240.28 242.87 2.03 15 132.58 136.77 4.06 65 1239.22 1272.14 32.92 Plain Dealer Stock Line 999-LINE (5463), Category 1122 The Plain Dealer Stock price from the day and year, Guide Quote Service is a free the dividend, yield and pricecall that gives quotes on a 15- earnings ratio. Repeat the minute delay using a touch- procedure for each stock. tone phone. The Plain Dealer publishes TO USE: Enter the stock's daily stock tables that are ticker symbol using the codes limited to a select number of listed below. Stock symbols are actively traded issues on each available at any brokerage exchange.

The Stock Quote office or public library. Line will give quotes on all When you hear the prompt, companies traded on the major enter the numeric version of exchanges. the stock symbol, followed by The system operates 24 the star button on your phone hours a day. You can get A voice will repeat the information on up to 10 stocks symbol and give the current per call Example: Eaton, ETN 32,81, 62 A 21 31 41 51 M61 71 73 83 93 22 32 H42 K52 62 81 W91 23 33 I 43 53 0 063 72 82 X92 NYSE List Includes 2,000 the day, Bold print percent or more. For Footnotes, STOCK VOL CLS.

CHG. AAR 1373 ABM 309 ABN Am 308 ACE Lids ACMin 763 ACM Op the ACM Sc ACM SP 870 ACMMD 919 ACNiels 806 AES AFLAC Cp 7063 6743 AGCO 2918 AGL Res 1448 AK Steel 1242 AMB Pr 9751 AMLI 366 191718 AMR 23182 ANZEx2 pi 317 ARM Fncl 1357 15116 ASA Lid 589 16116 A ATT N28 76680 721 NC ATT D28 2126 AVX Co 702. AXA VAP 445 Agmes 3882 NC AbtLab 5 21359 Aber Fitch 11330 Acuson AdoEx 468 Adminstf 599 1479 AdvCmG 297 41516 AMD 64975 11116 Advoinc 727 Aegon 5 4241 1004 Aeroftex 371 AeroVick 2716 416 Aetna Inc 5794 7816 AffCmpSv 424 AffMgrs 329 26 916 Agnico 379 V16 Agribrd 257 Agrium 1649 NC AirProd 5 4338 231916 AirbFrt 4869 41716 1516 Airgas 968 Air Touch 29957 Air Tch piC 82013011 16 $18 AlaP48 1013 AlaPC piQ 403 2542 AlskAir 4554 51 11316 Albnyln 281 2012 Albemar 390 Alberto 315 251 516 Albertsn 8497 55916 516 Alcon 2705 Alcatel 8047 211516 Alcoa 6432 83418 AlexREE 696 281 AllgEngy 1483 30316 NC AllegTeldy 2966 AllenTel 971 $18 Alergn 3116 AlliCop 5 550 25136 AllWrid2 2214 9116 AlliedPd 276 14726 AldWaste 10555 18 Allmr Fn 1790 Allstate 27570 Alltel 7552 61 Alpharma 2380 AlpineGr 347 3 Alzo 5116 516 AmbocF Amcost 260 Amdocs 1451 25 918 AmHes 2511 Ameren 2736 371316 316 AmrFMi 262 5 AmOnine 1583 55 173 AOnine wi 1215 AmWest 10483 AWest wt AmAxle 3451 ABkNHol 4021 ABankrs 2420 AmBknt 1227 NC AEP 4489 AmExp 19206 AExp 282 NC AFncIGo 282 351316 AGenCp 10365 76 AGreet 631 AHomeP 20896 AmintG 20491 119 A PC 312 AMedia 319 A Resid5vc 723 ASking 665 AmSid 1802 131316 AmStor 7714 AmSIP? 276 AmSIP3 262 ATower 2115 AmWtr 1004 Americdt: 4764 Amerigas 290 316 AmeriSrc 1276 Ameritch 14933 AmerUs Ametek 516 AMP AmSouth 4334 Amwoyl 1541 The Anodrk 4261 NC Analog 12015 Anglogid 370 116 Anheus 18040 731 Anixter 1587 Ann Toyl 4486 38 Annaly 1130 116 AnthCap 378 Aon Cp 4115 Apache Aptinv 1853 Aptiny piK Apex AppiMg 2639 ApldPw 10296 27 Aprio 3165 71516 Aptargp 952 Aracruz 177411136 Arcadian 717 31516 ArchCh 1415 ArchCoal 778 ArchDan 10738 16 ArchstnC 1409 191916 ArdenRit 861 ArgPC prA 296 328 ArgentFd Argosy 1622 Armco 1638 ArmWI 1571 501516 ArrowEl 4896 Artra 1369 6916 316 Arvin 559 1146 Asarco 4188 Ashanti 1174 9116 NC Ashland 2527 44 AsiaPc 1203 AsiaPR 494 AsiaPlp 2063 716 Asia Tigr 849 AsdEstat 593 101 1 18620 424 At AstroA Rich 20794 2162 561316 AllosAir 1224 ATMOS 918 243 AtwdOcn 478 17 116 Aurora 1551 1516 Austr 304 101 Autoliv 417 118 AutoDta 12508 AutoZone 7876 AvolonBoy 711 AveryD 4409 545 Avioli 2681 Aviation 1747 Avis 2720 Avisto 625 16916 NC Avnet 1700 Avon 5884 Aztar 1896 5'16 316 BA Mrch 1123 20 16 2670 37 BCE 1304 43916 BEA Inco 372 71116 BEC Engy 795 BJS 7286 BJS wt 416 BJs Wh 1020 42 916 BMC 276 5716 NC BP Amoco 22040 82116 BP Pru 498 4:16 BRE 1758 24 16 BRE pA 351 BakrF 592 1516 BakrHu 20396 NC Baldor 792 Ball 1153 Bolinty 365 BollardM 432 24 Bally TofF 26.35 201316 BallGE 1739 BcOBHIF BcoBilV Bncof BcLatn 227 16 916 BcoRioP BcSntPR 1077 BcoSanti 355 18 BcoWiese 31M BcoAEdw 261 1178 318 BcoSant 1813 20 BcpSouth 341 164 NC Banctec 716 Bandag 531 34 1510 BankOne 34094 11516 Bk Tokyo 2135 BkMont 290 116 BkNY 13650 Bank Am 40446 BRAMA 369 Bk Bost 14348 Bank Tr 3594 AMEX Boll Tech CnsTom 14 FregEl NC IntlComfrt MidABc Rivierat Titan Phm XCL Lid 178 11 most shows traded stocks change for of 5 details, see Stock STOCK VOL CLS. CHG. Bard 6091 NC BarnNbl 4673 11,16 BarnesGp 487 BarrLab 1605 39116 BarrettRs 431 16:16 BarrickG 8435 18116 Bass 740 BotlMt 2742 416 Bouschl 1232 Boxter 5424 Bearst 7093 16 BeorS ptY 354 25416 BeckCouit 493 484 BectDck 12845 331918 BedfrdP 337 153 NC Beil Yon 374 Belden 408 17416 1662 BellAt! 29317 60116 BellSo 79009 48 BeloAH 7284 17 Bemis 1478 33:16 BengtB 605 NC Benton0G 4967 21416 BergBr 9448 261116 15716 BerkRty 587 116 BestBuy 21632 90 Bestids 5 12755 BethStl 25826 Beverly 4746 9.16 36 BigFlower 454 241416 NC Bindley 845 Biomatrix 6462 52116 411,16 Biovail 513 36 Black 4178 48916 305 BIk2001 1326 BikIT 844 Bik2008 414 BikIQM 1629 270 BIANA 689 10116 BIkSir 735 91 BIkTT 1695 NE Blanch 553 BickHR Blount A Blyth 699 NC Boeing 29445 918 BoiseC 3337 $16 BoisCOff 972 Bombay 550 BordCh 511 Borders 7417 BorgWAu 1087 916 BorWSc 459 BostBeer 1129 BostProp 1511 316 21414 281 Bowatr 2084 BoydGm BoykinL BradRE Brahma 7416 Brandyw Brazil 1018 BredTch 8rigStrat 692 5118 BrillChA 604 Brinker 11404 BrMySq 14490 BritAir 426 75 BritStl 2032 19416 NC BritTel 749 BrwnFB 884 67136 BrwnGp 269 152 NC BrwnFr 6404 Brunswick 2224 BuckTch 352 Buckle 655 25 BudgetGp 144 Buenovnt 440 BurlCoat 1758 Burlinds 11695 6116 NC BurINSF 9930 341116 BriRsc 4119 32118 BurnPP 371 Bushind 753 NC CANTO 2027 1316 CB 408 CBL Asc 669 $16 CBS 32647 37916 Fns 438 52116 1 CDI 359 CHS E1 111146 CIGNA 5 8007 CIT Gp CKE Rst CMAC Inv CMI Cp 42918 1316 CNA Fn 1500 CNA Sure NC CNF Tran 3849 411 CPI 332 CSK 919 34 CSX 3857 401316 1116 CTG Res 408 22116 CTS 684 CVS Cp 5 12810 CablWire CobiDsg 655 131516 Cabltrn 6509 8.16 Cabor 1519 CabotiTr 1195 CbtOG 116 CodbyS Cadence 9759 Colenergy 1837 Calgon 2317 CallGolf 6298 Colpine 30 136 CamdnP CmpR 7243 CIBC 409 CdnRy CdnPc 2180 CopOne 5284 12913 512 CapRe 1159141118 CopstrB 1502 Capsid 1729 CordnIH 8207 7516 CoreyDiv 276 Caribnr Carlisle NC Carmik $16 CarnvCp 12248 471116 11316 CaroPw 3159 40516 CarpTech 1715 CarrGott 12 CorrAmR 211 19 CartWal CascdeCp COscNG CaseCo 21 CatMkt Colelus 2071 Caterpiltr 11081 461 CovolrH 539 91,18 116 Cavangh 270 116 CedorF 650 Celestic gn 1411 1116 Cendont 32534 Cendnt pfl 1186 321316 CentroPr 1370 Centertrst 1795 316 Centex 2913 NC CenSoWst 2813 CentEur 422 12316 $16 CtrNws 376 CentPrkg 2270 Cnty Tel 2794 Ceridian 2604 74 ChmpE 5086 NC Chmpin 10164 35116 Chart 371 ChtwIDiv ChaseCop4 350 251516 NC ChaseM 40504 81 41516 ChateauC 279 Chaus 374 11316 Checkont 83 116 ChelGCA 406 Chspk 695 31918 ChesEng 7287 NC Chevron 18279 ChiTitle 662 ChileFd 324 91116 ChileTel 2888 23 NC Chinofd China Tic Chiquta ChkFull Choice Choicpt 54716 316 ChrisCr 1136 Chubb 62 ChrDwt 833 NC CIBER 2027 241 CinnBell 2974 718 CINergy 4791 CircCtyCC 6530 Circus 26520 17 916 Citigrp 1125 19 CitzUtil 4047 CityNC 1868 33.18 ClairesStr 3190 Clarcor 1097 18718 716 CloyinH 5333 ClearC 10057 1516 CIvCIf 444 116 Clorox 4830 CoochUS 1027 Coachmen 455 Coastal 6076 311 116 CocoCI 40928 CocoCE 15782 32 CCFemsa 889 131418 Cour 1561 Cour pf 324 ColeNati 377 ColBgp ColgPal 7193 7257 ColHin CollHI ColMu 384 ColonPT 119 25 Collec 4353 18116 ColumEns 5817 COlHCA 12839 Comdisc 7675 11916 NC most-traded stocks for the price change of 5 see Stock Foot- STOCK TOL.

CIS. CRG. BoolsCis 1326 2 Bowne 133 BrillDiq Britesmile BritATob CPS Sys CSC Hid pi Cablvsns Colton Cambior gn ConOcel ConvonRs CostiAM CelSci CFCdo CentSe ChartMM Chief 158 Citf Fin 236 1514 ColLb Comine 157 171 Cmdr Ap NC CnsTom 14 STOCK VOL CLS. CHG. STOCK VOL CLS.

CHG. STOCK VOL. CHG. STOCK VOL CLS. CHG.

STOCK VOL. CIS. CHG. STOCK VOL CLS. CHG.

Comeric 7074 67418 FairCml1 1102 HoustEx 545 CHAse Magnik 1603 OmegHit 3231 23. Ryland 449 24416 ComirtS 283 15 FumDir 7271 194 Howmell 1545 MollWell 1125 NC OmegoP 1334 CmceGo Cmc8NJ 514 Fedders FanniMoe 19470 420 Hubbel8 HuonPw 1387 1055 37316 NC Malaysa Malinckr 3082 284 31716 310 Omnore Omnlcom 15180 5199 26 66 CmcFdl 1106 2142 FedMog 4521 8 Humana 8481 Mgdhi 731 OneValB 3127 31916 CmcINL 824 13 FedRity 442 21116 Hussmn 324 MgHiYP 1711 ONEOK 697 27h SBC Com 24131 54116 ComES 287 361416 716 FedSignl 514 Hyprom MgdMun 335 101416 he OppMS 629 SCI Sys 3417 116 ComScop 1852 FedrOS 20017 HypT99 NC Manitow 338 38116 OrbEng SK Ticm 2427 10 CmpUSA 7629 Fedinvst 433 181918 HypT02 479 84 Manpwl 1524 Orbitol5cl 2222 SLGreen 298 204 CBD- Poo 1318 FelCor 2412 HyprnTR 1530 81416 ManufHm 450 OreStl 896 10 SLI Inc 1271 Compaq 1116 Ferro 481 MarineDri 6716 OrionCop SPSTech 361 39416 Compaq 1116 77 421418 CompAs 13851 1416 CompScis 5972 70 Comsat 2441 291918 996 CnCop piB 350 194 ConAgra 10669 NC ConeMI 1247 Conectiv 505 21518 Conoco 5889 20. Conseco 14473 Consc piF 1469 397he Consc piG 288 ConEd 12597 ConsGph 725 ConsNG 10784 -1118 ConsPop 553 2142 ConsPdts 735 17 ConStor 10576 22'916 CGDina 464 11,16 NC Contilincl 1008 The CHAir 5107 321216 Cnvrgys 6245 Converse 760 CoopCam 1786 2412 CoopCo 2324 13416 918 Cooper 2039 Cooprir 3928 NC Copel 403 CoramH 2400 Cordont 3688 CoreLob 650 018116 CornPdis 520 25416 1316 CornPpn 313 CorPrpt 529 141516 NC CornerRIt 1534 CornD pt 2623 77 Corningin 14429 CorpHY 522 NC 1497 CorpOMP 262 11 CortBus 1221 Cotellignt 555 CntwCrd 5879 Covance 1042 CoxCm 2161 72156 Crane 3436 27316 Credicp 340 NC CresRE 5478 Crestline 814 viCriimiM 1381 34 CrmpKnl 2121 171316 CrosTbr 2870 $16 CrwnAm 549 7116 316 CwnPoc CwnCork 301 201 281 CulinFr 939 CumEng 1038 42716 CypSem 4729 Cyprus 2763 316 Cytec 1631 26 316 DBT Onl 734 DLJ HiY 1302 912 DPL 2143 DQE 834 39 $16 DR Horton 3149 $16 DSP Com 4432 16 DST Sys 2468 DTE 2074 DVI Inc 520 DaimirC 7356 DainRaus 1446 716 Dal- Tile 2039 Dat Sem 916 37916 DameMr 1228 8716 DanRivr 772 DonaCo 5391 39h 316 Dangher 3958 Danone 285 507416 Darden 5729 21116 DataGn 2537 1538 DaytHud 5 12917 6338 DaytonSup 316 DeVry 1112 24416 DeanFd 4319 DebtStr2 3796 7516 DebtStrt 1816 Deere 7308 DelMnte 1681 DelphiA 17209 18316 DelphFn 1031 DeltPne 1511 DeltaAir 12508 DelloW DeltaFn 381 679 538 NC Deluxe 2270 341316 Dept56 755 DeRigo 444 DetDiesl 597 279116 DeutTel 3139 431316 DevDv 5 1260 Dexter Diageo Dial DiaOffs Diebold Dillards 3621 DimeBcp Dimon 636 Disney 54439 Dole 091 3112 DollarG 11266 27916 Dollar Th 1596 Dom Res 17867 40 DmRsBW Donidson DonLJ 377 Donlley 33h Dover 4008 33 16 DoverD 3 284 DowCh 5429 Dow Jns 1408 DowneyFn 789 20416 DryHYSt 1835 DryStrt 1162 DrySM 1184 DrilQuip 474 12716 DuPont 37580 531416 DuaneR 27) 3111416 Ducomun 282 121516 DufPUtil 1850 11 DukeEngy 7859 59 DukeRit 1557 DunBrad 6818 33718 1h Dycom 2720 Dyersbg 24 Dynegy 12 136 DynexC 1989 NC ECC Int EEX Cp 1925 EGG EMC 3271810418 ENI 534 ETown 351 Earthgr 2550 221516 EostEn 510 38916 EastUtI 1379 NC Eastgrp 258 174 316 EastChm 1985 46116 Kodak 17247 69716 Eaton 2583 13 16 EV MulT A 379 EV Srinc 2748 916 Ecolab 5208 Edisonint 3862 Edwards 3187 34716 EXCO 354 EIPosE ElPosEn 9413 ElPosT pt 523 54 Elon 4801 ElderTrs! 813 716 116 ED5 12700 461518 1118 4375 Elscint 926 Embroil EmgMkt 716 EMTel The EmMex 271 6716 EmrsnEl 9856 591516 2716 EEIChile 931 13916 Empico 11091 41316 ELaMod 308 Endeso 658 Energen 688 15 EngyEast 3510 544 Enersis 1233 25116 Enesco 326 EngiCo 3452 Enhance 641 231116 916 Enron 10075 64 EnmOG 1949 116 ENSCO 7762 81516 Entergy Entercm 5630 555 EnterPT 415 EottEng 259 Equant 4798 NC Equifox 3934 EqlCos EqtResc Eatyinn NC 3022 Egly Rsd 1910 401116 EqtR pfG 319 22416 EspirSon 1234 16118 Esteel dr 3830 89316 ELaudTr 1037 ELaudT2 997 Esterline 2434 46 1116 Ethyl 613 5016 EuroFd 589 EverenC 3 NC EverestRe ExcRisk ExtStoyA 526 916 Exxon 33112 68416 FOX Corp 12920 FEMSA 2275 FMC 668 FPL Gp 7235 16 FW PCo pt 575 26 10 FactsetR 5 707 383 916 FairCp 541 17419 $18 STOCK VOL CLS. CHG. Continucre 165 1,16 CoreMatt 214 3 CottnV gn 247 716 Cross 448 61 Crystilx 9n 641 DJIA Diam 4185 The DRS Tech 638 DaniHd 150 Datamet 178 NC 204 DaytonMn 3276 Depomed 179 DevnE 675 21'718 DigiLava 918 65 w1 234 12 DryfMu Easyridr EchoBoy 1474 14 EIPOsOE 1206 73 Elswth EmerR Emultek A EnvSole EntoBi Excelle 574 FW Coo pi 2315 10116 FarmTel 24 FAust Are FAUSP ForstLb FortNotR NC Frnk Sel FregEl NC Ferro 481 Flat 357 1918 FA Korea 463 FidelFin 1648 2416 FilaHold 972 325 199.

FSA 4060 501516 NC Fingerht 5 15075 Finova 0946 Finova pf 1207 7116 -1418 FstAmCo 1877 FA Foci 1506 F1BcpPR 734 FCmwF 419 16 FstData 14377 37116 FFinFds 786 FstinRT 1097 FstUC 27092 FUnRI 532 FstFed Firstar 5655 FirstEngy 4275 Firstplus 18076 FleetFnc 14028 FleetEn 856 33416 FletFD Flemng 2053 FlaRck Flowers Flowserv 1511 161116 Fluor 8733 Foodmk 2634 22 Footstar 581 Forcenrgy 2893 1316 Ford 5 27384 60716 Forestoil 5716 FiJames Fortune Br 314 FostWh 1897 125 FoundS 2324 Va FourSH 449 34116 Fox Ent 7477 261416 FronFin 1343 22 FrankCov FrkEPb FrankRes 5450 FrkUnv Fever FredMoc 12690 FMCG A 1010 FMCG 4241 Fremont 5 2679 20416 FGoldmn 1675 10 FrontrCp 12810 Frntrins 1429 116 Frontr0il 636 Fruitt 5541 Furn8rds GATX 1417 35916 GPU 2634 GRC Int 1037 GTE 19212 GabelliA 2402 NC GobelliET 2408 NC GablRsd 349 416 Galileo Int 2416 Gallagr 352 47918 Gallaher 894 Gannett 4078 Gap 17922 GordDen 975 3009 Gote2000 GoylrdEnt GenCrp NC Genentc GenerSA GAIn GnCable GenCigr GnData GenDyn 4378 GenElec 58808 GnGrth Geninst GnMill GnMotr GM GenSemi Gensco 1176 71516 GenesisH 1725 GnRad 259 1811,16 GenuPrt 3552 317,16 13716 Geon Co 827 GaGulf 859 516 GaPcGP 12048 GaP Timb 925 GerbChw GerbSc 817 316 Ger New 1297 12116 Gilliette 22026 Glamis 1166 Glattelter 1191 GlaxoWel 67 Gleason 163 GlenRT GlenRT pl GlimchRt GibDir 1229 1515 16 Globhi 626 Globindl 610 316 GiobM 12630 NC GlobPort 342 GoldcpA GoldStBc 5970 GIdWF 2262 Goodrch Goodyear 9083 916 Grace 1834 134 GrhmFl Graingr 2434 1142 17 1116 Granite GIAIPc GILkCh GILKRE V16 GraptFn 5947 418 Griffon 23 GpMaint GFinSer! Glusch GpoRadio 1217 GTelevsa 2611 Glech 1315 Gucci 7499 Guess The 516 Guidant 57 Guillord GIfCda Gulfstrm GulfindoR 7 HIt 342 NC Lfe 757 HA-LO 14366 11918 MCC In 1615 $16 HCR 5524 2416 HECO piT 986 HRPT Prp 5076 1818 HSB Gps 514 Hoemon 308 17 Hallibin 16406 HambOu 1700 HoncBT 1923 Handim 977 HangrOrth 1736 164 Hanna 3261 114 Hanird 414 The HanovC 958 20 Hanson 700 381 HarcGn 1518 Horlnd 436 HarleyDav 6177 551318 Horman 265 Harnish 1840 NC HarrahE 13312 1816 Horris 2503 Horsco 3357 HartHnk 950 116 HartfdFns 8591 Hartfdlf 2222 57116 1316 Hartmx Hoverty HowEl HoyesL HithCP HithCr HItMgt 0892 131316 HIthCFP 1342 136 HitcrRty 1700 1916 Hithsth 19206 HeclaM 1285 Heico A 542 Heilig 1098 6116 Heinz 7939 HellnTel 2658 Helir Fn 2993 HelmPayn 1214 16916 Herculs 29116 Hershey 4561 Hertz 1703 41116 HewlettPk 44110 18 Hexcel 443 8 Hibern 4994 16716 NC HilncoOp 1819 10.18 HiYdPI 466 NC Highins 4419 134 1316 HighwdP 3101 231516 Hillenbd 1887 Hitton 25602 Hitachi SOS 62116 Hoechst 379 Vine Hollinger 1775 12 Holing piP 308 114 HiwdPk 896 HomeDp 45483 HmePrp 530 Homebase 2884 Hmstke 5052 HomestVil Hon Ind 23716 Honywel HK Tel Hor Man Hormel HOspPT 1001 26718 HostMar 10412 HostMS 713 NC HoughtM 530 Houshint 16125 4248 STOCK VOL. CLS. CRG. GK Intell 3149 Cn 1441 GenvDr 302 GetchGld 619 Gildan 1196 121316 GlobLT gn GoVideo 582 GidStarR 810 392 9 GreyWolf GreyhndL Grove Pro HalterM HonvDir Harken 14 Hasbro HowAlr HitPlone! Hearx Hmisch wt Hooper Hori1Phm HospWwde Rest Identix ImpocMig Impoll ImpSugar 215 InSite Vis interDig 1716 Intrmogn IntlComfrt IBP 2234 24 ICF Int 1601 ICN Phm 2694 IMC Glo 4701 IMS Hith 8509 ING 652 IRI Intl 625 31.16 IRT IT Gp ITT Ed 1828 ITT Inds 5788 Idocorp 1219 NC IDEX 3122 ITW 3706 Illinova 746 24 Imation 626 ICI 1188 353 ImpTob 428 2312 1916 Inacom 1951 INCO 3521 IncOp2 454 IndioFd 2082 8'16 IndiEngy 323 2014 IndoSatel 344 Indo Tel 2162 316 IndNotuz 695 19416 Indymac 2509 101918 4201 Inger Rd 4393 IngrmM 5193 25116 -1316 InidSt 999 14136 Innkeepr 628 $16 InputOut 3831 Vh6 InsMuni 337 IntegES 561 12655 Intelcol 334 Interim 1926 183 IBM 4600117715 16 2121 13 IntGame 3503 IntHFds IntMult 500 IntPap 11239 IntRect IntPap38 1219 383 2512 NC 452 NC 3192 111:16 IntstBok 1063 116 IntstEngy 136 Intrtan Intimate 5182 InvesGHS 1012 19116 lomega 14775 NC Ionics 331 28116 Ipalco 1133 IrvineApt 32416 16 Isptinti 421 7316 Italy JDN Rty 429 JLG Jabil 1174 3188 14'8 Jackpot 8116 Jacobs 37. JpOTC 5116 JF India 1001 NC JeffriesGp 1216 41916 1671 JenCrg 3'516 516 JilinCh 312 JohnsMnv 635 NC Johnin 24994 1416 JohnsnCtr! 2997 JonesAp 3079 Jostens 843 JrniReg 520 12h8 K2 inc 438 KCS 4139 KLM 1389 mart 21486 KmartF pl 912 KN Engy 5 15046 KN Endin KPN 50 KaisAl 316 Kaneb 516 KCtYPL 1625 KC Sou KoufBH Kaydon 1144 516 Keebler 1975 Kellogg 6073 Kellwood KmpHi KmpMI KmpMu Kennmtl 2043 KCole 1014 20916 KentEl 1017 KerrMc 2741 29116 KeyEng 658 Keycorp 12321 Keyspan 2427 27136 Kimblk 18118 Kimco 1120 KindME 413 KingWid Kinross Kirby 276 KnightR 2823 5118 Knoll 1648 Kohls 68718 Konover KoreaElc 3759 143 Korea 1769 9 16 679 KornFer 1381 Kranzc 381 13 KrogerCo 9947 61196 Kuhlm 1024 16 Kyocera 5 634 L-3 Com 5966 18 23:16 LANChil Ta LNR Pr 191,16 LSI Log LTC Prp LTC 104 LTV LaZBoy 18116 LabrRdy LabCp un 2505 Laforge 33h16 Laidlow LakehdP LandAmer 348 Landere LandsE 31716 LaSalleH LoserMrtg LatADisc Lawter 715 71316 LearCorp 2737 716 LearnCo 3842 LsgSolu 1008 34 LeggMas 1013 281 16 LeggPlot 4627 Lehm8r 15660 LehBH pfl 499 Lennor 1256 246 LeucNtl LexirdR LexCrpP 292 113 Lexmrk 3507 Libbey 623 29 316 LbtyASE 102.

LbtyASG 369 111 NC LibtyCp 805 501 LibFin 267 LibtProp 1107 23716 LillyEli 22265 Limitd 8627 374 LincNatl 8839 Linens 2888 39 11316 Litton 827 53'16 $16 LizClab 2084 331 16 LockhdM 12930 Lodgian 5168 Loewen pi 259 Loewen 20495 316 Loews 1924 80116 LoneStr 822 LoneStTch 265 LongDrg 918 LorolSp 7738 LDryNG 1011 11316 LaPoc 6134 18146 Lowes 17918 58,16 Lubrizol 34801 19018 1316 Lubes 872 116 LucosV 2404 46 NC Lucent Pie Luxotto 5 1312 11716 110 Lydoll 279 30 Lyondell 6679 716 MBIA 8646 58 MBNA 14457 24136 MCN Engy MCN pil 303 32196 MDU 949 22 116 MCR 1171 MGF 769 64 MIN 3154 NC MMT NC MFM 375 MGI Prp 772 28 MGIC MGMG 5706 304 MMI Cos 835 $16 MSC Ind 673 McDrmd 39 MacNSc Mocerich 285 MockCali Magellan 830 1067 Magnal 1870 6178 3h6 STOCK VOL CIS. CHG. Intrsystm 219 NC IvaxCo JWGenesis JanBell 41510 Jetronic Katus Keone KogrEq Krousef LXRBiot Lancer LionsGt en 651 LocolFin Magn Hunt MalibuEnt MarqGrp MaximPh MaxmP wt Maxam Medio Mediox MercAir ML RusO4 MLStrid00 10210 MLSP605 ML Egy06 1 NC ML NDX MLNIk05 652 10 he Metriko Metromda Metrom pl MidABc MichAnt MarineDri 6716 Moriner 4324 74 Mortirn 707 MarkIV 3509 141416 MarintA 4615 36 MarshM 5894 69416 Mrshilind $495 MartMM 645 Mosco 12238 MascoTch 641 Mastec 802 134 Matav 2739 MatScl 443 11 Mattel Maxxim 10689 402 26116 BE MayD5 6189 604416 Maytag 3582 57416 416 McClotchy 328 McDerl 2016 416 McDerJR 298 McDnlds 30395 V16 McGrH 4380 111 MCKHBOC 17738 516 Mead 3807 30 MedPart 9988 6V MedPITAP 477 MedcoRsh 974211316 710 Media piC 403 26116 116 MediaOne 14227 Medio0l 1134 801 Medicis 1130 394 Meditrust 6705 Medirnic 23003 1136 MellnBk 11760 68'518 MercBcp 3152 Merck 68639 MercGn 2437 Meredith 1513 MeridGid 445 the MeridiT 718 MeridRes 1191 2716 MeriH5p 2618 171316 Meritor 909 MerrLyn 38896 ML DJ03 286 MLIGL01 260 ML Nik02 553 NC MerL pfF 411 25716 MGM 263 12116 MettlerT 1114 MexFd 2169 12918 MicrnT 36155 MidAApt 675 MidAmEn 1767 MidAttan 872 MidotRty 316 MidwGm MdwExp Milocron 1266 17316 MillenChm 1666 18 Millerin 1265 Millipore 2569 116 MillsCp 1131 1806 518 MinTch 798 MMM 13375 781 MinnPow 849 41316 1316 Mirage Rst 73725 201116 11510 MissChm 306 11116 Mitel 780 Mobil 14535 ModisProf 3493 Mol8io Mohowk 1229 886 344 Monsan 31120 Monsn03 1158 MonPw 6880 MONYGP 625 Moore 2116 1112 116 MorgGr $16 MorgnP 21516 $16 MSAfrico 1051 MS Asia 1127 MSDWit 24622 97 MSDW gvt 534 MSDW yld 41416 4 MSDW MSDW lim 15116 MSDW oia MSDW Ifa MSDW pio 4416 MSDW iqi 15916 MSDW iqm 1416 MorSEm MS EMD MSFn 7.80cld 274 25 NC MrgSHY 673 MS Indio MS Russia 11 Morgan 6719 MorrKnud 601 9916 Motorola Mortonint! 27485 4978 36 Mueller 433 NC MunHi 457 MuniMtg 258 MunienhFd 312 Munyldins 530 15:16 MunyNY12 718 MunyQity 270 15 NC Murpo 1753 33918 MusicLd 2010 3 MutRisk Myian 6603 NAC Re 2054 NCR CP 2792 NIPSCO 5451 N1 ind 953 NS Grp 31516 NobisH 1527 Nalco 1953 29 NtAust un NotiCity 6430 741316 Dato 427 511516 NatDiscB 15584 NatFGs 525 116 NtHithinv Media NatOilwi NotProp She 266 NC 11765 763 NatiSt! 5216 NotnGv03 116 NotnGv04 Ninsrent 1149 316 5674 T'16 NotHP 5090 Navistor 9325 916 NeimM 574 NelsnT 406 12716 NtwkE 1069 NevPw 739 NewAm 1080 4'16 NCentEn 1696 NEngEl NHollnd 1144 3394 191516 716 NewSAfr 657 91516 NY Tims 7260 311 516 NewbNk 17911 28'316 NewctC 12553 Newell 7544 46 NewtExp 16718 NewmtM NwpkRs 1145 NwpNws 4229 31316 NewsCorp NewsCo A 4720 27116 NewOv pi 273 NiaMP 5376 1.016 Nicor 1616 37416 NielsnM 5 963 18 716 NikeB 8224 50 NineWest 4378 99 Cents 1001 NobIAf 4121 211516 NobleDr 4288 316 Nokia 13940 13644 NordRs 266 116 116 Norfik So 6622 Norrell 17916 Norsk 620 Nortek 1007 Nortelinv 916 NoFrkBcs NoestUt 1507 NoBordr 293 NoStPw 2259 Nor Tel 16176 NortroG 3027 Nova Cp 3998 27916 NovaCre 7711 NuSkin 873 211 Nucor 3207 NuevEn 427 NvIMO 913 1616 NIPIM2 567 133 NvinQI 290 0157118 NvIGI 2711516 NC NYMO NuvMu NNYI0 NuPP NC NuPI NuP12 356 NC NuvP14 572 NuvQinc 698 165 NC NuvSel 334 16 NycomAm 809 OEC Md 367 OGE Ens 116 OM Grp OMI Cp 3202 11318 05ulvind 452 11 NC Oakinds 795 11516 Oakley 1668 Oakwood OcciPet 10719 OceanEn 2716 Oceaner Octel 572 OcwenFn 610 84 OffcOpt 19482 32 Officemax 8784 8 Ogden 866 25916 OldKent 1059 45916 OldRep 3897 Olin 1882 13316 Olsten 1074 STOCK VOL CIS. CHG. MilestnSci 570 14 MorgnGp 190 MovieStr 292 Multigrph Muniln 183 NC Munvst 456 Myersind NC NTNCom Nabors 5423 1114 Neuphrm Neophr wi 274 Netmed Nobleint 160 Nstor 187 Organgn 625 OrleansH 197 PC Quote 11797 PGECap of PLC Sv3 1001 Pacholder 414 84 Pentegra 1163 PicoPd PinRse Polyvisn PriceCm OC Optics 153 14 RegolBel Riddell 1152 Rivierat OrionCop Orthodon 4308 15 Oryx 3657 10115 The OdoorS 4918 28 OwensM 1049 NC OwensIll 5807 25416 Owenc 2228 34 OxyCT piB 857 24 PECO 5493 116 PECO piZ 400 Cp 9386 PMI Gp 2806 43 PNC 7074 Res 1494 261316 PPG 4097 51716 PSCO piC 2762541 28- 13 128 PXRE Cp 596 20 PocCent 1422 22416 PacifCp 4888 PainWed 9157 PoliCe 3107 Pameco 1205 PanPacif 447 PanamBev 4269 16 Paracels 259 ParkEl 380 PorkPic 24275 PorkDri 4579 NC ParkHan 4891 38116 Partner Re 1105 43116 Patina 9169 695 NC PatrAN Paxar PaylSh Pediatrx 5806 224 Paymentc 978 PennAm 1280 10116 PencpFn 867 1316 Penney PenRE 347 19116 PennzEn 3518 9136 PenzIQS 6452 121516 Pentair $05 37716 Penton 363 191316 PeopEn 773 PepBoy 2015 PepsiPR 327 PepsiGem 482 7116 PepsiCo 38557 PerkEl 1681 9316 Prmian 681 PerotSys 7957 41316 PersGp 5 1094 PetRs 260 PetrIGeo 3055 12.

Petsec 287 Ptizer 26994 133 PhmRes 459 PhorUpi 15090 54 PhelpD 4478 46916 PhilMor 58927 407a 1516 PhiLD 957 118 PhilipsEl 6898 721118 PhilPet 11809 916 PhIVH 2181 51518 Phosphate 434 11518 316 PiedNG 916 Pier 1s 7375 PilgPrRTr 2410 912 Pilowtex 680 PimcoAd 1370 207 18 NC Pinkin 12253 16 PinWst 2392 PionHiB 5 PioNtrl 1522 Pitny Bw 5249 Pitt8rk 1689 PittsBax 269 8716 NC 6124 Plains 571 PionHily 601 PlaybyB 234 1113 PlumCrk 26 Pluma PogoPd 2272 10 Pohang 4352 Polaris 1481 Polaroid 16879 21916 3098 Polo RL PopeTal PortgiT PostPrp 1555 Potash 958 Potitch 116 PotmEl 2345 318 Praxair PrecCst Premark PrmPks PrentPr Prideinti 3851 Primrk 559 2115 16 591 Prime pfB 417 PrmHsp 5633 978 PrmRett 2271 Primedia 1123 13716 PrisonR 2761 Procto 25058 93 ProgCp 1403 Prologis 20418 PromusH 3976 ProsSt 1310 ProtLies 1860 341516 ProvCos 6729 923010416 PubSNC 1419 2918 PSVNM 3028 PSEG 4251 381318 PubStrg 1942 26 PugetEn 1504 PultzPb 262 Puite 1358 PHYM 101916 PIGM 14 11516 PMIT 1327 1528 PPrIT 1552 SPSTech 361 39416 SPX Cp 707 61 SSBH pf 428 25116 416 STMicroel 2033 97116 SubreGr 306 411 SigdSc 1408 Safety 1006 13416 118 Safewor 15793 54916 StJoe 443 S1John 1111 17 StJude 2830 26916 6536 33416 Saks 2510 3616 SLM Hid 7720 Sol08Ww 366 SolmSBF 534 SolmHi2 1984 17:16 SolWw 388 SalNik02 468 SJuanB 1013 SanPaolo 447 SFER 3478 SFeintl 1837 Saralees 17032 418 Sover 729 SCANA 2816 Schawk 509 716 ScheinPh 667 39486 53116 Schlmb 25035 Schwabs 22433 711516 SchMou 370 174 SciGomes 296 161518 SciAtI 5586 31916 Scotmn 375 184 Scotts 343 Scripps 43116 ScudGibhi 398 SCONE 482 191916 SeaContA Seacor5m 716 282 23 Seagate 20041 753 Seagram 21753 SeagullE 2252 SealAir 6175 SealAir pi 817 Sears 13179 SecCG 286 Seitel 1653 SemproEn 9120 SenHgh 1014 8416 SvceCp 26246 16 Sensormt 8. 1623 ServExp 323 $16 SvcMer 4027 5 2066 433 ShareMed 1971 316 ShawC piB 351 Show 8226 ShellTr 2972 32158 Sherwin 10334 Shone 1413 ShorwdP 295 Shurgard 609 245 SierraHS 3061 SierPac 672 34 SilcnGph 6701 Sitel Singer 8 771 SimonProp 4983 Sirrom SizelerP Sizzler 461 SmrtFn SmithA0 5 Smithin 1197 5116 SmithBch 10763 SnapOn SnyderCm SnyderOil 10 -NC SocQuim SodxMar SoftwAG Sola 2572 Solectr 6590 Solutio 2530 NC Sonat 5769 549 SonocoP 1263 2516 SonyCp 1002 Soudwn 3360 SouthnCo 11626 NC SPeruc 530 91316 516 15586 5594 Sws Sec 1719 SovranSS SpclEqp SpeedM 251116 Spell Ent SpiekerP 1065 SportSup 8718 SptAuth Springs 744 34116 SprntFON 15683 16901 33 StgeStrs 2528 SidPac 989 416 StdProd 475 16 StanlWk 1730 241518 Starter 373 416 21285 State Str 6850 16 StotnCas 1671 $16 Steelcse 1538 Steris 33 6977 2277 846 5907 StorTRit 414 StorUSA StrGlob 447 StrideR Stryker SturmR SubPpne SuizaF 47h SumtPrp SunHiter 15243 Sunbeam Sundstrd 42156 SunGard 5241 Sunoco 6547 SunMed SunMn Sunstone 1031 Sunterro 1139 SunTrst 6998 69416 Superind 595 253 Super Tel 516 Supvalu SwitEng 1162 SwisHelv 258 Sybronl 23 SybiTch 2171 Sysco 5 15570 28:16 QMS 1345 QuakerCh 658 1716 Quakr0at 5290 Quanex 428 Quanta Questar 2543 171318 Quiksilv 1363 Quilmes 433 DOW JONES INDEX OPEN Ind 9339.95 Tran Util Stocks List includes 250 day. Bold print shows cent or more. For details, notes. STOCK VOL.

CLS. CHG. AMC 390 17 ARC 325 NC AlboWld 214 AllouH 1179 10 AltLiving 1277 Ampal 149 Ampex 4197 Amtec 997 Andrea 1207 AppleOrth 167 1 Vr6 AquaAllia Armor AstLivng Allele re Audio8c AutoBond Autotote Cart Boldw 1277 BavardDrl Buvou Bema Gold BioR A Boll Tech Falc 17038 5116 NC RCM Str RD0 Eq RFS Htl NC RH Donl Nab 17205 RJR piT 608 ROC Fd 2578 51316 RPM 1239 14 NC RTI Intl 1947 916 Ralcorp 1117 187 RaisRP 5630 RangeRs 1831 Rangr0 NC Raychm 5192 RJamF 1874 181416 NC Raynrinc 586 Rayovoc 420 136 RaythnA 7168 533 1116 RovthnB 10257 Rdr Dg RdrDB 26716 RityInco 628 224 Recksn Reebok 1409 718 RehabCGp ReinsGp 643 ReinsGA ReliaStr 8078 RelGrp 10718 ReliantEn 271116 Reltec 1240 191516 RenaissRe 718 RentWay RentiSrv Repsol 988 Repsol prA 2696 Repubind 10301 121 RepNY Repub5v 1316 Resrtast 326 Revion 619 16 ReynReyn ReyMit 916 RhnPI 483 Richfood 1080 2211e Ritchie gn 1685 31 RiteAid 25499 RobtHalf 4411 354 RochG 403 Rockwl 6972 RogCm 4029 RoHaos 4315 RollLeas 1313 10118 Roper 265 Rostele Rougelnds 543 8116 Rouse 743 Rowon RoyBk 525 RB5c prG 2038 RBSc pri 430 RylCarb 1974 3416 26912 453 Royce 668 Rubrmd Ruby Tus Ruddick 1718 RussBer Russell 197 Ryder 2616 SAP AG 6221 STOCK VOL CLS. CHG. Roberts Ph 22 Saba Pet The SecPenn Sellcare Sentry 624 NC Seven Seas 1919 016 861 Showpwr 166 NC Softnet 2509 SonusC 54 SocChm SPOR 1069 SP Mid 17348 516 SP CnSv 170 2721,2 SP CaSt 1837 SP CYTrn 140 SP Engy 795 SP Tech StillwtrM3 Sulcus TobPrd Team TelDto TerBiotch Thermed The ThCardio ThmFib 7 Thrinst 206 Tipper Titan Phm I TCBY 623 TCF TCICm Fn 1877 267 174 TCW TCW 02 TCW 03 TECO 2929 21418 TIG HO 2043 16 TJX TRW 4166 TV Aztec 972 TVX Gid 2268 the 3170 TaiwSm 20 Talbots 1535 Tandy 58716 Tanger 191316 Totneft 7730 1 Taubmn 470 16 Teekoy 276 141316.

Tefron 1419 Tektrnx 2309 TelCnOes Che TelCnSul TelNorL 2313 164 TicmArg 3976 TelcNZ 659 411516 TelcNZ pp 585 416 Telltalia 870410913 16 Tel Brasil 1728 TelBrosH 10471 Teleflex 1312 14 TelefEso 1029140716 TelArg 11155 TelPerv 1022 12116 NC TelMex 31200 581318 Telegib 4224 32,16 TetspCel 951 21918 Telesp 3624 TelexChil 328 Templeini 3420 TmoChin TmpDrgn TEMFI TEMIF TmpGGv 1116 TmpGib 2251 NC 1285 11819 Tennco 13408 Teppco Terdyn 59 Terex 1019 25 Terra TerrNov Tesoro 8416 Tesoro pA 1001 Tetra 317 Texaco 14038 Texind 970 1'V TexUtil Texasinst 11291 7897 8 Thrgen 2012 4 Textron 6335 Continued on Page 6 1 STOCK VOL. CLS. CHO. TopSrce 445 Ac TWA 11853 Transmont Trinitech Th TubMex US Lie 214 UTI Eng 54 Unilab Unimar UniaMbi USBiosci 2489 UnitelV 160 VDC Cm VKAdM2 Viacom Vioc8 wE A VistaG VorOp VoyMN? WIRET WhitmE Wireless WEBGer WEB HK WEB I WEB WEB Mal WEB Mex WEB Sing 763 WEB UK 234 XCL Lid 178 11.