Tarrytown Daily News from Tarrytown, New York (2024)

July 3, 1994

Publication:

Tarrytown Daily Newsi

Location:

Tarrytown, New York

Issue Date:

Sunday, July 3, 1994

Page:

44

Extracted Article Text (OCR)

4 Sunday July 3 1 994 Business Gannett Suburban Newspapers NEW YORK STOCK EXCHANGE TRADING OR WEEK STOCKS LOCAL INTEREST IN BOLD 7J2 314 17211 25 ft Low Oooo Chg 7'4 192 quotations Mi Wk El Stock name: Abbreviated name Sales (00) Weekly trading 17 10V ft 1709 11 5 A ft SO 25 ft 8 198 JI 12 28V 28 4 19ft 20 25 26 244 26 35 36 2 1 18 32 50 16 562 57 56 30ft ft 26ft 1ft 08 20 1 DI 16 BkAmpfN 5 55 97 ft 112 27 2 16 27 64 23 31 582 1ft 47 8 8 14 44 21 67V: I 15 1157 10 1 50 22 1615 2423 1 157 22 7 6 6 7 7 21 88 9115 15 12529 4 102 20 777 815 18 24 ft 2556 1112 8 7 ft 6 73 ft 2 169 60 213 6ft ft 41 39 22 8 8 8 5 16 96 156 27 14 6 10454 1J19 4 ft 90 9 17 149 62 25 34V: 1D213 11 4ft 8 ft 7 22 ft 83 1610 21 117 1 51 71 Vt 194 2 14 1 48 1 816 35 3815 8 82 8 MLGTXn 314 20 1 1J6 24 17 D8 BCE BETPfc 109 47 3812 3 205 17ft 2 26 2 3617 5 29 22 22 22 4 138 5 2D6 2 7 32 tfclMMMs 1317 15 32 13 32 Continued on page 5 24 22 1313 14813 27 38 919 22 7702 19 9 24 10 3 7 31 J2 228 194 192 26 218 418 36 23 24 27 23 21 37 11 10 0410 JIB 146 239 20 20 24 6 26 18 37 9 19 23 30 6 12 1 49 59 ID 8 7 7 6 7 8 37 9 90 3478656360 95979591 107979995909594999085 359899 6063 23 10 16811 15213 133 22 60 JO 13 55 RLI Cp RMIrt 104 186 BitGEpffi Bncla 96 146 1087290 576562 X1194 x770 X3052 X2545 x3162 1149 237 530 5432 461 860 375 1338 5480 32 188 TVt trio 21 672 27 668 22 383 31 195 4 737 4 562 16 26 22 31 27 39 51 45 34 31 6 20 26 21 30 BkAm pfL BkAm pfM 9 14 14 14 10 8 9 21 40 26 1 24 6 16 13 116 262 244 271 227 212 208 21 J2 174 209 198 189 157 23 45 745 776 768 208 75175615 515 14417 25 5219 5216 47 5 525 1549 843 22 3 21 26 40 84 5 41 19 28 8 8 3 23 22 165 161 5075 39 32210 16 8360 12596 459 159 1844 1454 186 2726 665 5010 11 2456 21 5 4912 4819 5715 19 1 36 22 29 10 24 32 17 1 21 28808 11 176 16 220 30 1J8 281 30 104 14 15 21 13 38 28 DI 8 1690 6858 2315 1800 579 649 2815 26 3 5 39 23 15 39 3 9 47 8 10 9 1 32 59 1 325 10816 1616912 25 39 13 18 19 43 15 8 10 4 1J88098 124 1168090 1241311 0610 15 D2 8262 1260 1279 773 1159 7465 104 911 87 1010 3805 8 7 12 7 9 9 9 7 35 14 27 91 91 89 92 92 95 168 142 7614 450 412 111 312 44302 J7 294 565 61 911 28 26 40 28 7 8 9 24V 18 57 27 90 25 25 12 10 9 8 8 4 21 23 25 9 10 9 23 24 19 4 16 20 23 25 9 6'4 19 20 61 28 33 1 9514 9513 40 212 1815 1312 11611064818 JO 11210 93 1137 1001 870 20 11 21 20 3 19 20 38 83 38112 26 20 13 7 11308 36 4253411 60 65 111 287 118 2115 601 3353 508 14 1216 41 385 52 621 27 879 51 2713 33 2060 12 23 21 4 18 29 19 9 57 56 68 18 36 8 36 13 39 51 25 49 33 11 43 11212 J5 14 51428 13 J8 21 6863 1147 10 5637 48 8 23 5 44 95 96 17 9 2 25 24 17 19 12 26 17 18 18 52 21 39 33 25 43 45 41 2978 49 233 9 1089 29 3413 16 589 10 3469 12 1 29 66 26 19 26 15 30 21 6 8 35 4 7 22 13 14 3 42 17 4 26 33 77 23 55 27 10 10 2 68 34961572 113 225 15515 83 11 9 13 77 22 81 10 9 12 74 21 857 53 120 24 447 24 18 31 16 12654 773 5256 GEICO GC GRC lot GTDvMk 26 6 5615 105 12 26 48 1513 337 1312 2249 45 26 6871 707 15'A 40 12 10 16 21 Vt 1 20 7 20 17 37 37 23 17 25299 753 3239 1774 727 356 359 1045 1632 1328 1016 314 5594 6383 1485 8793 658 3283 6712 2170 21 17 206 266 188 197 28 65 3D 2862 514 1339 9924 8915 344 294 25 12 30 364 1161418 32 154 17 4815 5818 54 878 5575609696 1327675 499672 101 4416 12811 20 313 304 284676 7 37'4 20 48 22 'A 8V: EmgGer EmMkI 87 31 1569006 11106 102 7899 108 34 16 3 13 5 8 6 7 'A PEC PECO PECO pfA PECOpfC PECO PECOpfH 23 25'4 48 53 24 Rtn GATX GATX pfA 1511 238 184 95 206 3 1016 284 172 25 172 26 1215 6958 580 303 1237 1522 988 920 4429 35 168 110 3115 27 39 121 4440 10 1526 23 3902 578 9280 212 191 14 1B ft x620 x934 2953 1060 95 133 117 119 IBP IC Int ICNPh IES IMC rt IMCO INAIn IPTimb IRT 3461410 17 39 16 4 24 13 15 20 53 20 59 9 7 9 12 14 12 48 48 10 30 1 28 19 64 41 17 23 60ft 53 34 17 34 13 42 6 9 15 14 25 23 76 192 1637 8 9 24 17 56 26 1 86 21 24 12 10 179 48 48 7RR RJV nu tu 157 26 26 26 '4 7594 78 852 175 11 16 454 29 32 3 24 16 5 12 12 12 12 24 13 13'4 27 20 20 8 13 13 12 11 13 15 12 25 16 61 23 1839 1432 63 12395 18 3415 204 221 412 178 40 30 8953 5300 19691 5932 967 330 8 36 8' 25 13 15 4 65 40 31 9 24 16 14 9 22 24 14 12 16 10 24 13 51 1 48 10976 10418 8 8 7 8 9 9 613 184 10 197 3528 586 1464 14264 15 18 25 15 4 5 18 24 61 26 26 24 22 27 444 417 13211 7 56 22 5 26'4 60 10 4 16 1157217 51 5 28 14 24 3ft 36 13 6 6 7 73 58 2 40 13 9 39 44 444 456 7J4 736 8J X616 154 227611 10 12 9 25 54 'A 49 33 49 1 51 1 237i 15619 12 22 17311 212 1407 1J6 7 30 8 6 6 7 20 12 19 18 55 4 3J1 14 248 J4 25 16 175 9 2417 206 112967423 142815 611 10108 24 184110612 J8JSpn JDNn JHM LP JP Jackpot Jacobs Jakarta jRiver JRvrpfK jRvrpft JRvrpfO JRvrp vUamswy 10 142 J214 18 D6 25 11 26 51 62 '1 IT pf Interpol IntpbGp IntstBak InfJhn IntstPw Irrtrtan Ionics lowailG Ipalco Irishln IrvApt IstAAobln Italy Itel OhPpf OhPpfB OilDri OklaGE OklaGpf OWRep 56 28 'a 28 'A 'A 'A J413 10 J5 VA 'A 'a CntxCn Centex CenSoWst CenHud CnILtpf CenLAEI CeMPw MlnnMuT MinnPL MirRsrts MissPwpf MSPwpf MtchlEA MtcNEB Mitel MitsbBk Mobil MolBk) Monrch MonkAus Monsan MonPw Monted MonSt Moorco Moore MorgGr MorgKeg MorgnP MSAfrc MorSEm 40 25 163A 66 25'Zj 12 14 39 25 21 21 10 8 9 38 5934 89452 6 2111 21 'A 11606 6 13 16 96 x656 OWRppf Ofin Olin pf OmegHlt Omncre Omnicm Oneida Oneita ONEOK OpnhCa OpMG OppMS OranRk 21 7a 9 12 2 100 23 21540 Z200 27 2200 27 94 BJ5 BMC BPPru BRE BRT Baimco Bakr BakrHu Baldors Ball Ballard BallyEnt 441861409 70 163 Dial wi DiaShm DiaSO DianaCp Diebold DiflBai Digital pf Dillard DlmeBcp DiscAut Disney DrPSev Dole DomRes DRsBWn Domtar Donalds DonJley Dover DowCh DowJns Downy Dravo Dressr Dreyfus DryStG DryStrV 335 50 2167 3210 7354 2981 7759 Ahold vjAiieen AirProd Airrt Airgas Airlease AirTch AlaP pfA AlaPpfB AlaP pf640 AlaP adj pf 2064 22 CCem Coeur CohnSTn ColdMtl ColeNtn Colemn ColeMyr ColgPal ColgP pf ColHIn Collntln CollHI CollnvG CoIMu CoInPT Coltec viColGs ColHCA ColuRT Com dis Comd pfA Comd pfB Comer ic CmlTek CmIMtl CmcINL CmwE CwE pfA CwEprC CwE prD CwEprE CwEpr CwEprl 26 1 JapnEq JpOTC JardICh JIncfia JeffPifcjt JenCrg JAiden JNuveen JohnJn JohnCn Johnstn Jostens JoyTch Jundt OEA OECMd OHMCp OMI OSutv Oakinds Oakwood OasisRsn OcclPet OcdPtpf Oceaner OfceOps OffshP OffshPpf Ogden OgcPr OhioEd OhEd pfA OhEdpfB OhEdPfC OhEdpfD OhEdpfE OhEdpfG OtiEdpfH OhEd PfM 21 10 276 264 988 ordM ordwi ord pf ord pfB tDear ortisSc ostWh oundH oxmyr rance rann rkEPb rkMul rkPr rkQst mkRs rkUnv rMeyer rcHlyA dHIyB MCG MCGpf MCG pfA RoyT MRP remont rtrlns ruTrail ruitL undAm urBish urBpf CtzUtBs CityNC ClairSt Clarcor ClrkAut ClarkE ClaylHs ClemGlb ClvCIf CIvEI pf CIvElpfB CtvElpfL CIvEI pfT Clorox ClubMd Coachm CoastSv Coastal Coastlpf Coastcstn Cobran CocaCI 100474 13 13 ITW lllinova Imolnd ICl INCO IncOpTOOO lncOp2 Indiad IndiaG IndiMpf IndiEn Indones Indresc IndNatuz IngerRd InldStl Insteel instSy InsSy pf Integon Integn IntgHS Intelcal Inttog IG IntrCal IntCAQIn ItcpSe IntcplM IntlnsCA Intcapln Intcplns IntIMT IntNYQn lOMinc IQMInv IQMSecn Interco Intrlke IntAlu IBM IBMpf IntCoing Inam Intlav IntGame IntMult IntPap IntiRec IntRect IntShip CPsyc CompUSA CoBotv ChiieTel Compaq CmpCre CmpAsc CompSc CmpTsk Cmptvsn Comsat CnCap pfA 19216 26 NatnsBk NatHP Navistr NavpfD Nav pfG NeimM NtwkEq NevPw NewAge New Am NwAm rt Sates Div PE (00) High Low Close Chg tn 1764271 8 20 8 17 38 23 17 19 14 77 OreStl Orient OrionCs Oryx Osmncs OutbdM OvShip OwenM Owensill OwenC Oxford 4567 1125 826 17M4 13 23 644250 6 19174 253 X7 I73 13 69 7 25 8 25 KPA 19 MLSP97 AALSP96 vjMeryGo AAeryLd MeryL pf Mesainc MesaR Mesab Mestek MtEpfC Mefrn MexEqt Mexd MCGCpf Mickby MicrTc MidAApn MidAmR MAWste MidlBk un MdwPwpf AlaPpfH AlsKAir Albnyln Albemrn Alberto AKZulA Albtsn Alcan Alcatel AlcoStd AlcoSt pf AlexBrn AlexAlx Alexdr AIIAmTar AllegCp AlgLud AllgPw AllenG Alergn Aller ion AlnCap AlnEnt AlnE wtA AlnE wtB AIIGIE AllWrld All Wrld2 AilTch Aldlrish Allrish pf AlldPd Aldsgnl AlmerPr AllmerST AllmonT Allstate Alltel Alltel pf Allwaste Alumax Alcoa Alza AmaxG Ambac Amcast Amdura AmHes Amerc pf AAdi95 AAdi 96 AAdi 97 AAdi 98 AAdi 99 AAnnuity ABarck ABrand ABrd PfA ABusnPd ACapBd ACapCv ACapln ACyan AmEagl AElPw AmExp AExp96 AGenCp AmGvl AGIP AGTT AHItPr AHeritge AHome Amine AlndPrp AintGrs AMecH AmMdRs AMunlnc AmMuTr AmMuT2 AmMuT3 AmOil AOI APrec AmTUn APresds AmReCp AREst AmRIty ASelPrt AmStrs AmSIP AmSlP2 AmSIP3 AWste AmWtr 2344 11 66 2 409 7 211 14 Hit Lfe HRE HS RSC Hadson Haemon Hafslnd Halbtn Halwod Hancab HanJS HanJI Handlm HandH Hanna Hanfrd Hanson Hanswt HarcGn Harlnd HarlevD Harman Hamish Harris Harsco HartHk HrtfdSt 2 Hartmx HarvCa HattSe HawEI Hayes He Ro HltRhb HlthCP HlthCr HlthEq Hltlmg HlthMgs HlthSys HCR HttcrRty Hltsrc HtthsRh Hlthtrust HedaM HecIM pf Heilig Heinz HeleneC Helrn pf HelmP Her cuts HertUSn Hrshey HewIPk viHexcel HiLo HiShear Hibem Hilnco Hindi Hiinlll HiYId HiYdPI Highwd HilbRog Hilienbd Hillhav HillStr HlllStr pf Hilton Htachi HlyResd HmeDep HmeHdn HomeSh Hmeplx Hmstke Honda Honywel HK Tel HookSup HorMn HrzHlt HrzOutn Hormel Horsh HospSt HospS HostMn Hottlnv HougM Houab Houslnt Holnt pfA Holnt pf Holnt pfX Holnt pfZ Houlnd HowICp HubeiA HubelB Hudd Huffy HughSp Humana HuntMf Hrrtgln Hunlwy HypT97 HypT99 HypT02 HypXOS HypmTR NEngEI NEnglnv NJRsc NPInRI NwSAfr NYSEG NYEGpfE Newell NewEx Newhal NwmtG NwmtM NewsCp News pfdd NewOv pf NiaMP NiaM pf NiaM PfA NiaM pfB NiaMpfC NiaM pfD NiaM pfG NiaM pfH NiaM pfl NiaMpfK NiaMpfL NICOR NikeB NineWest NoblAf Nokia pf NoramE Noram pf NordRs NflkSo NSRypf Norsk Nortek NAMtge NCarNG NEurO NokBc Nestd NoestUt NBordr NIPS PfA NoStPw NSPwpfA NSPw Pfl NorTel Nthgat NortrpG NWPS Norwest Norwt pf 11 16 26 26 14 11 52 26 50 33 12 1 1) 12 17 19 23 24 14 7 57 59 17 35 36 9 51 13 MidwRes Mikasa MilePr MilPrpf MiHipre MilfsCpn MinTch 1753 1963 70 809 15 16 3UI X1791 x7244 1 1610 68 275 665 112 1857 4104 2271 632 19 x328 859 825 408 01 236 27 247 209 33 5461 24 4093 24 442906 10911 208 12 30884211 x715 J6 63 X20838 108 16 2810 12494 B06 1 Vi '4 36 10 10 38 39 18 18 4 4 62 64 19 20 Vi'l 23 21 ou 39 40 18 18 NBB NBD NBDpfU NCH N1PSCO NL Ind NS Grp NUI NWNL NWNLpf NACCO Na ico Nashua NtAust NtCitys NttCity pf NData NatEdu NtEnt NaGs NafGH NtHItl NtHltpf NHItLab Nil Nllpf Nil pfA NMedia NMedEnt Nrest NatRe NtSeml NSem pfA NtSvIn NStand NatlStl NtWstmin NtWstpf NtWstpfB NtWstA NatBaln KLafGv itw luzisv 2616 1088 10 14353 11211 8184 2D3 547 466 1502216 909 36 7X 270 176 10 x97X J1 18 1572 707 x2283 114 14319 14301 U24 36 463 ROCn ROC RPC RPS RTZ Ralcorp RalsRP RalsCB RangrO Raycm RJam Ravine RayTLP viRaytc Raythn RdrDg RdrDB RdgBate RdgBtpf REIT RltRef Recnlnt Reebok Regal RegHlt RegRttn ReinsGp ReiElc RelGrp Repsol RepGyp RepNY RepNYpf RNYpfC RNYpfD RscMtge Revco Revco rt RexStore Rexene RevRey RevMtl ReyMt pf Rhodes RhnPI RPR RhPOvpr RiteAid Rivwdlnt RbtHtf RbtCecn RochG RochTls RdcOr ROCkwl RklntpfB RodRen RoHaas Rohr RoliinE Rollins RoiLeas Rouge Rowan Rowe RoylApI RBSdpr RBScpfB RBScpfC RBScpfX RyiCarb RoylD Royce Rubrmd Rudick RussBer Russell Rustlntl Ryder Rykoff Ryland Rymer oan 493 26 737 24 1972 23 764 28 24 7 419 13834 ziz 14 2 25 2 21 1 54 Vi 46 51 26 26 J9 36 48 390914 35 112 817625 9 13 12 29 22 27 36Yi 17 10 9 24 2154 yi 26 27 6 54 sn 53 54 81 82 84 84 92 93 247b 177 14' 14 6627 234 6306 815 77M 9072 104 14 23460 IW Sates Div PE (00) High Low Oom Chg 22 11 1 821 X548 21 1 218 628 4652 1862 483 79S 3259 33 84 26 152 1007 57 7303 33 372 25 392 40 6356 27 77 67 403 18 jvi W9 2961 1060 21 561 27 119 CBI CBLAscn CBS CCPIns CDI CIGNA CiGHi CIPSCO CKERst CMAC CMLGps CMS Eng CNA CNAI CPC CPI CRI Liq CRSS CSBosIn CSBosSt CSSs CSX CTS CUC Inti CVREI CWM Mt CblWre Cabttm Cabot CbtOG Cadence Caesar Caktor Caiedl Caldpf CaldpfB 8 227 4 43 197 28 8 19 19 9 a 6 15 11 9 27 9 11 7 4 7 12 11 6 387 42 ll7 8 4 7 12 11 4 6 39 437 227 22 44 22 25 4 12 7 97e 14V 10 8 97s 21 Vt Vb 39 25 1 22 72 44 AR 11 1J524 51739 42 14 3262 12V xuo 1120 44 1335 16 1072 16Va 6732 127 9X 4174 159 147 635 7 1754 367 216 347 S34 9 24 636873 J686758962W7061 86 1137070 9 12525122981 21 2427412 865 548 32 Vt 15V 674 24 18 24 23 Vt 21 Vi 4 187 I 28 2 8 26 34 3 147 167 74 10 81 1670 17 626 4547 1536 351 19 954 18 Ztt9 1 17 17897 Yi15 181 60 24 212x3208 21 36 711X1 216 10 16020 4 UB 505 5 68 7J 752 187 23 23 24 23 35 34 23 21 9 1 1920080 106 IX 7 11 749 12 6204 1074 9 10 4 483 147a 1 101 229 534 386 i 2569 14993 34 32 x556 11 26 0 1610 35787 47 46 12 362505 331 1681315161 zu 192 z380 85 22 26 6ZM 252 5102 7679 1A79 1QT9 11 CIS 7 II ZSB 257 1167 3214x1051) ou 1403 10 D3106141 175 5613 1J410 371864 17 20311 172 13 415008 10 x367 13615 1041 19 52 z2X 16 7 im U3Z IX 103 103 103 MZI llv il I ZOO 2 'ft 616 317 ijv 54 11X Z10X 76 Z2290 77 zv 153 i 3544 368 226 1826 17 451516620 zz5 y8 23 111 3210 8 17 58 Vt 247 39 1 5 26 9 6 Wi 6 16 14 26 1 247 7 9 Vi 12V: 1 13 17 19 25 97 9 52 397 ii? isu 5 4 14 16 6 6 X131 OS A7C 10V IO 7746 397 37 37 NrA ZH'Z 7 AV 2223 217 18 187 2 ill 156 96 94 95 15 64 17 64 2 101 IX'Z: 1X 1 343 25 257: 25 267 26 26 26 487 24 24 24 ijz ii't ll'h tib a 67Z4 1211 204 10 142 154 9 1J2 7 1 A 16 2652062 49 46 167616 14 4417 1J431 J8 48 7 184 58 91A 1 JI 15 2109 16 1026 6 1716 1092 1 651 a 1165 476 306 4690 922 157 437 13 13 1 197 32 19 13 277 a 27 217 147 3 25 10 3 457 3 770 213 27 106 267 25 583 25 67 1521 35 35 XI 2 32 30 34 1624639 1586 JO 2901812 493 152 16 1 5894 1611 x3084 8403 7 32 464Z 332 8X 4950 1088 44X 14 CTV 26 25 26 37 27 7 27 16 15 297 1 16 2 25 17 8 11 10 37 49 5 10 7 227 26 25 27 27 32 34 43 44 65 63 157 97i 3980 X7 2X 4697 1158 6505 47 46 6206 1386n 8613 44 42 54 35 J2728383 3191 33 8788 GenuPrt Geon Co GaGulf nr GaPwprB 73 GaPwpfK 9 147 217 19 177 in 264 13 x4271 46 70 23 11 28 15 22 267 24 59 33 9 7 3 39 8 25 52 48 247 31 477 137 16 1X13 192 1 A4 9 53 25 19429 102 23 5 242 11 T) 38X10434 397 a iz 6 12 1 WA 43 39 427 2 25 23 247 19 18 19 12 12 27 36 26 22 23 18 ITVi 14 14 inu ini4 9u in 17 17 107 62 597 60 I iev 1 IU74 7 7 187 55 17 50 27 26 9 19 7Vi 11 6 14 11 16 27Vt 10 23 137 Z170 92 ZlOX 91 Z2X 88 49 237 308 247 i 588 31 1 7A 68 6313 50 48 665 ZV7 fyn 6141 16 14 540 11A 591 UVe ll 955 23Vt XV: 12X 157 157 15 1963 17 17 I 1317 14 147 6 4 337 24 1 87b Vt 10 4542 277 27 IX 21 21 741 37 ZZ5 224 6217 2114 6545 2714 234 2173 390 464 188 IB 15 19 32 5 21 19 46 29 25 7273 AAR 7W 267 25 446 IJV 723 8 397 10 166 10 IUU6Z 1J 22 14788 I5 13 12 iz 9 8 8 8 9 10 9 19 177 32 11 43 16 47 36 27 14 AAU XV: 23 77 74' 761 26 26 26 25 26 10 127 29 16 17 15 16 zu 7 29 Close Cha 35 26 34 2 1 95 96 1 28V 32 X7 31 XV 22 26 17 2 21 8 9 17 38 24 17 25 25V 24 24 22 22 zi 9 19 22 22 31 31 I IV4 10 34 36 31 10 12 16 GlimRt GlbGvt GlbHIt GlblHin GlncPI GlobM GtobNR GlbPrtn GtoPrvn GlobYld GldW Gdrich GdrchpfD Goodyear Gotdik Grace Graco GrhmI Gralnor GranCr GrdCasn GmdMet GtAtPc GtLkCh GNIron rtWPn GtWnpf 438 GfW pfA 207 urunina GMP GreenT GreenTr Greiner GrowGp GthSpn GrubbEI GCAutr GEmMx GnSer GMasecn GlusdlDn GlusdILn GMDesB GMxDes GpoRadio GTelev GTriba Gtech GtyNtl GrdPrd Guilford GlfSUpr GSUpfB GSUpfD 1114 'A 19 20 16 17 12 4AM S7M 4 4 nut Am a 1 337 X7 263 13 137 8414 34 X1 3 26 25 5J 2138 18 21 1 19 4 147 12 34V: 21 25 25 55 27 27 27 94 38 10 2 6 14 34 35 23 34 27 24 22 14 14 507 15 19 1 V7 47 15 109 227 73 23 Z3210 Z1110 91 7imn 91 Z190 98V: 96 98 15 20V 26 XV: XV 3 15 Vt 31 22 74 X7 49 23 12 17 9RM All 9A7 25 3674 7824 74781 41 49 88 28 37V ti 1R1A 177 1A 18 2140 157 58 4684 11 11 6373 31 72 15 846 32 31 31 9 Al 1A 32Xx61B7 319 1166 2J4 9 10551 Z0 212 205 1321296 11210 1O91A 11216 77085 30 29 TATA 7AM 17U 1 U4 7224 1854 41 453 yz 6 Azof a Jfr Mn 14 1 9 14 21 2 9A 138 57083 31 125 97 59 5 21 16V 13 18 7 9 41 6 50 MC MCGd PLGP abriCtr actStr airCp airc pfA airc pfC amDIr anstel arah ayslnc eders edExp dHmLn dHLnpf dHL pfA 1133416 an 1 14 14409 571 119 203511 15 4541XXx27487 zy is 12 99A 616 12 12 755 11 11 Mt IWi 3166 nA K77 32165 2575 37 32 6 949 UVt 3615 2688 XV 57 17 11 2 31 5 24 XV 101 2 2XV 240 506 25 9791 9AV 7299 106 1077 zjv iz1 iz 53X 44 43 1 18 10 48 2V 25 8 TVb 127 21 S5Vi 1 197 127 1 12 25 1 35 14V: 14 41 11 11 127 11 16 15 31 21 19 6 6 11 19 19 nvt 22 24 227 19 18V 41V 147 20 22 21 17 16 4 48 47 Xi zi7o a I 200 54 1260 82 Z270 86 Z5X 93 1A7 1J8 21 10867 48 13 6917 37 aw 4712 25 ei 1 1 162 8082 1280 2X6 1917 1494 533 Div PE (M) 137 13 22Vt Vb XV XV zi 76 89 41 A74 aim 96 51974 44 19617 1 19 288 4 602 24 3414 1315 10 19811 11234 847 ZJ5 Z880 tAIY) 1X2 35 64 An 77 15 267 16 us 325 21 2117 42 42 IV ZI74 247 4 7 41 11 2 15 8407 27 iVt 3150 551 24 109 XV 7 31 7X7 25 1DA1 J4 65154 193 1769 25 M15 5973119V LS1L1 168 25 94 46 46 187 18 13 14 1112 11813 7650 13811 3041 1CN 57 15 16 24043 17 32 13 32 12 177 9 27 25 1 25 17 2A 68 17 19 1 9C ICR J4 35 25200 30 8 473 8 15831 40 158 25 X7 15 938 in4i4 9AAnn J821 XI 28 3X17689 19 144 32 21 2J 2540 8 8 1647 21 IU 862 X70 7144 1X 14 20001 16 6347 5 34 4 62 XV 31 9 XV: 16 137 97 21 24 14810 215 266 AAR 1 2511801 11120 310 13357 Z4 225 24 5 16 77 25 28 10 7 197: XV SIM 21 X7 167i 15 28 7 117b 117 11 217 21 77: 9 13 9 18 34 31 187: 13 267: 26 XV 13 2 237: 9 43 37 167: 4 5V 197 24 63 7 187 52 X7b 26 26 10 20 7Vt 9 11 60 11758 50 213 1072 Z4 10 35 757: 75 717 XV 48 Vt 22'k 12 16 267b 23 23 57 40 7 13 7b XV vt 78 3704 309 1512 X14 Asae 637 147 1774 9V9C 693 23 X1457 10 107b 10 21 67 50 46 46 467 69 46 46 46 315 25 24 24 9 17463 27 28 ws IBS? ATA 8204 89 84 A97 9Q'A 97 ZU 61 sa7 1J8 8 14753 iyy 50 AX 1121452 26 3613 i Aa 513X619 zz ai a 18 58005 38 25 126X 1 200 XX 219 59 7148 23 32X 13X 1971 40 3772 19 IJ'B 17 12 31 27 X7: 86 86 9A 6X 25 14 468 Aa 1417 62 21 11228 9H9M7ft 4811 35X 114 15 20X 347b 34 34 Vi i ya Sales Div PE (00) High Low Close Chg 2289 16 2X1 12 1542 16 1S79 9AA9 SOVW AAU 49 I6IZ A9A 17M 64 13 1597 22 1161537118 43 144 19 3813 15 50 5372 22 13 127e 137 127b 127 10 10 01B 13 7M 147: 1X1 13 5611 4309 157 4UI U't 14' 2 XV 27 XV 197e 56 5 30 15 25 37b 367b XV: 147 7V 14 67 7 767: AIM 257: 257 247b 3 4 157 XV: 27 18 16 247 12 9SU IV 68 MS 15 14 44' 18 47 27 34 81 25 57 27 5 34 XV 427 47 9 XV 15 9 127 X7b 14 74 7 257b 87b 267 127 91M At 34211 5 16 11 5U 7 472 167b 15 57 10 7 151: 74 26 9V 77 187: 877: 49 50 9 144 21 2164 2613360 746 3143 21 17 27 13 14 317: 77b IV 167 52 5397 40 J5U 14 11 13 14 11 14 2 247 829 12V 12 2272 13 137 8250 0Ui to 144 5 XV 2 17 42 487 9 16 9 12 Sales Dfv PE (00) High Low dose Chg 127 21 13 567 1 176 101 Aa inso 3631 34789 M19 J80809 13 MCG PfB MCGpfC rpIMc rntAA nrk1 1B7 48 16 1 191A 16 7 13137 XV 14Z 157 1 6 2 Vt 17 137 1 30 1 12 87 5V: 43 28 Vt 8 zu on 97 1 31 2 AmwyJ Anaanp Anadrk Analog Angelic Anheus AnnTayl Anthem Anthony AonCps Aon pfA Aon pfB Aon Apache Apex AppIMg ApIdPw Aptar Aquam Aquila Aracrzs Arbor PT Arcadn ArchDn Argentar Argend AriPpfW AriPpf ArkPL pf Armco Armcpf Armc pfA Armc pfB ArmWI ArowE Artra Arvin Asarco AsCoal AshOil AshOil pf Asia Pc AsiaTg Asetinv AsdEstn AsdNG AtalSos AtlGas AtIGspf AtlEnrg AtIRich AtlRc prC Atlas AtmosEs Attwood Augaf AusNZ SOI 22 1275 14 izv1613 8136 MJ63728787 12 117 267 XV MM 347 347 yv 7 7U 187 17 87b 58V 24 40 5 27 97 6V 6 6 9 164 15 26V 24 9V 137 13 17 19 267: 157b Vt 8 607a 1 64 2 19 132181X17 48 26868 J4X 31X 2X 11 114 11 1 1 1 1 48M IV 19 15 1 41 46 XV 5 11 57 27b 137: 14 Vt XV 18 217b 134 237b 217b 46 40 40 49 82 X7b XV 1 35 64 4U: 4U72 41 41 447 43 61 74 R9 24V 24 ioAia wn 31512459 6)4 56 60 37 i16 53 45 48 SI 05 7 11611XX590 2 11 14175 Z6Z813 154 224 13514 20800 56 5203 X15X 10 9 Z4 14 II4Y9 8 X89056 23 11274 116 10 1308777 x86596 X145578 x254 2315 12166611 304 2W 12 18181 3214 124216 248 4 14 267X 18293 29 1293 xivo117 x2X 104 10 48 X56 10 X1003 Li 8 40 9 15 13 6 xIMA 1263 14V 14 90 XV 21 26 5 X7 XV Vt Vt 25 Vt 21 117: 127b 14 Vi 12 Vi 11 XV IV 26 1 247: 127b 24 27 Vt XV 2 7 14 Vi 69 1 147 12 Vi 187 464 Vt 45 11 26 4 XV: 2 97 25Vi 1 24 197S 1X2 8 21 11 1124 267 11077 34 9 14 Xi 1 70 1SASS 1774 166 10 87X 19 337 17 467: J5 18 16795 19724 16 3357 IZJ 101 25 2D 278 272 281 287 114 26 36 21 so 14 24 X5 36 164 10 9681 44 Z4 149 64 94 anM 90 24 12X782 85 827a 1 114 287 136 40XX 01M 1 147 147 147 7 280 157 14 82 1497b 1X7: 149 10 224 17 174 17 25 Vt 24 Vi 231 28 237 213 ASIA 471 19 X191 1074 1047: 105 1 110 461 IZM 45X12766 26 JO 14 3513 415 18 30 8 Vs 24 4 7 437a 2 IT 31 1 10 1 21 138 GaPwpfL 88 GaPwpfO 113 GaPwp 19 GaPwpfQ 199 GaPwpfR 194 pra GaPac GerbPrd GerbSc Gerd Gerut GerNew Gerrity Gerrity pf Getty GIANT Giantin Gillete Glam is Glaxo GieasC rknPrt GlenpfE 119 ib ze 40' 27 13696 i ia 4814x10196 140 IAS 127 xIOX 15 2438 I 13 0709 AWaiRTA IZ3 AWatprB 135 AmHcrtl Amlnm 1 OR 40 414 860 192 17 25065 IZO24 8 Vb 8 Vt 7Vt 97b 11 9 XV 86 2 34 7a XV: 14 34 Vt 267s 24 1 13 3V 8V: 1 11 26 8 137 174 4 26 1 547 2 7299 9V 430 97(U on 15123151 34 321 WH IA I I A 2 1ZMIXI 4lza 24 7009 437a 460 0ft 22X 3 5426 24 26Vt zlOOO Z8X 13125 4A4 1 A 10 AQAO 166 13 149 27 1 5 1674 12 24716 27 ZjO LACg LGE LLE Ry LNH LSI Lg LTC Prp LTV LTVwt LVI LQulnl LaZBoy LabChiln LadGss Lafarge LaidiwA LaidlwB LakehdP LamSes LandsE Lasmo Lasmo pf LatAOIr LatAEqt LatADis LatAlnv Lawter LearSean Learnl LeeEnt LegMas LegPlaf LehmBr Lennar viLesay LeucNtl LevGas 1 Avtt? LexCrpn 1 Libbey Liberte LbtyAS LibtyCp LibtPrp LbfTim LrfePart LifeRe Lilly Limitd LncNtC LincNatl LlncNpf LncNIs Litton Litton pf LiveEnt LivngCtr LizClab Lockhd Loctite Loews Logicon Lomasn LnStr wt LnSh LILCo LIL PfA LIL pfB LIL pfE LongDr Longv Loral LDryNn LaLand LaPac LaPL pfA LaPLpf Lowes Lubrizol Lubys Lukens Luxottca Lydais Lyondl MSn 732 MSn 780 MSGtobn AAnraAt MoraStpf 234 MrgSpfB IX MrgSpfC 119 MrgSpfD 184 275 on JX 401 13 XX28 70 2649 132 6 29441 1X50 7 16 X5 26Vt 174 26Vt mt an 9352625X X5 444 25 254 25Vt 654 254 24 25 Kit LXH 4740 25 600 749 2 1006 17 810 601 35 26 26 Vt 247a 27 4 15 35 XI 8 XV 267 57 3 3 ft 1 94 1 397 107: 27b 67b 14 27 34 587 184 117a 3 12X 1098 1 16 37B 754 34 70 2SVt 2758 177 347b 99 19 9060 24 XV: J4 10 765 10 10 1J 9 17117 26 25 M0Z ml IU 768145 23339 X7a 131 154 1924 32 888 26 26 15 15 4 11 12 4 I4ft 13 Amercrd AmeriqTc Amrtch Ameron Ametek Amoco AMP Ampco Amphnl Amre Amrep Am see Am South AmwyAs 10613 197 in 67151X12 16 84 48 SA IS 38 18 18902 io assn 1S100 OA 16 54 90X 757: 71 757: 3 51 11699 247: XV: 24 5VZ4 Z7l48 8 X52 40 3813 664 25 XI 2 12 12 4 264 14 I Oft 154 157 94 18 19 17 17 257 Vi 197 67 14 25 2474 0 10 55 21 61 97: 77: 9 127 14 127: 51 507 114 31 8 anM 3645 48 5 Vi 447: 3 9 47 57b 34 4 Vb 637b XV 317: 94 247a 1 167a 13 97: Vt 21 Vt 247 477 407b 7: 49 27: 87b 9 4 24 39 zuft ly 18 17 rt XV XV 37 37 367b 167s 167 10'4 57b 20Vt 11 31 6 4 127 144 497b 1 16 XV 267 4 267 277 XV: Vi XV: 4 23 XV Vt 34 17 61 9a 11V 11 S)7b 80 284 4 147 14ft 21 217a 247a 267 24 587 59V 43 8 6 a 36 U1 7 87 504 504 1 16 X7 XV Vt 27 X4 XV 6 74 154 18 24 607 53 36 19 15 147 44 63 26 26 26 45 64 37 64 zz 8 9 54 57b 7 7 15 64 15 64 ZV7B 277a 25 16 497 AS au 9M 45 44 45 X4 23 54 XV 547 JU ft Z0ft ir ft 12 RV 7M 35 J07 8V 374 4 XV X7a 25 24 347 1 56 7b 36 14 112 108 110 7 JJft 3 267i 18 16 1459107 JO 288 13221 12 10212 A9 10 6 7X14 48 104 tl4417 31 9AA11 80 X1100 16 172 10 15792 217b 40 400 52 Ta vim 99 788 400 1067 106 51 64 1067 2 Mtl JIOZ XX1 141X51 19 53361 960989 ou Vt 4 27: 550 1649 918 XIS 1669 2X 349 171 RAA lX 14629 06 XX88 13 25647 ZM 5685 661 i 2436 3474 2416 1695 1988 91AA1 54 4205 i yj 12SX I 5068 9 07 4X18413 25 I4IU 0ft 6962 77 2788 127: 9717 91 Z520 85 1015 19 18 1203 134 12 ny4 51 6342 3861 598 3897 98 MY) IftAO AAM LU I494Z 571 473 I 4 487 535 21 AR 9AM 19A1 16X12387 56 IJW 2D i nA 1541010218 azo aAAa 722 124 6381 267b 1049 6 2433 107 19 4743 25 206 811529 257 745 736 Austr AustStk Autit* AutSec AutoDta AutoZn Avalon AVEMCO AveryD Avialln Avnet Avon Aydtn Aztar 14 4 19 4 X7 14 9V Vi Vt 344 Vi 4 6 36 14 14 X41 tt 19 137b Vb 737 2 7 Vi 8V 25Vt 11 IV 204 1Vb 61 Vb 117 4 16417 53 Vt 10 Vt 7 Vt 87b 16 Vi 75 25 Vt 26 Vi 9 Vi 7 4 J8V 98 117: 514 1 217 16 XV: 3 48 21 142 10 79 in 3219 1743 HXb 416 6291 6831 X7b 97A 118 17 392 209 13514x2280 IX 2407 28 Vt an 7 1AA7 aR'A 37M 68 25 34343 314 307a 44X10025 XV 21 JU 2310 46 257: 2 84 257: 30 134 16 XV 9V 1 1057: 1057: 1057: XUi ZZ7B 832 3980 34 Z490 25 z900 26 Z1800 49 Z1120 447: 16 467 46 427: 34M 18 19 Zft 3 4 1 as 50 8 5264 115 64 42 8X 42 46X 31810114 3236 2603 12 IX XV 842 257 1374 24 11X 4X 23 310 97 3441 87a 2041 25 2X 14 10 19 1 20414 23 N4 zu a 26 10 134 Vt 754 1 Vt 10X16X 16 JO i Mia 30 18603 40V 384 43 854 20 197b 20 IQ 7 XV 17 74 7 15211 5721 XV zi': 31 X7 17 12 16 117 31 25 20Vi 38 25 AM 99M 113 31536 477: 45 46 MJ 179 235 1X 4 25 5 16 197: 4 164 177 13 13 13 13 9 107 ft 48 25 4060 XV 26 27 15 1882 20Vt 20 20Vt 15 MM4JI uo 5 ziyy 25 441 304 12 1458690 5082 211 181608 36 1636 JO 8 1813 D8 9 200558411 6797 19 1364 1 (M 1361612X1XX 866 398 6 1X512 64372 xllX 31 x212 12 8769 176 18 66824 36 260 14382 108 9 72764 27 49X 47 6718069 X111X 104 21 164416152 1759 84 17027 11 11931 11 1974 110X Z4 230 10 SS7 99 16 16 9069 247: X4 XVi 10 0X0510 J0ft60 4 x534 24 116 14 1X52 37 IX 17 66 3214 2286 20 6 17373 49 11 5U 2 84 1 997 263 25 X51 51 4J 3266 x109 559 9X7 473 5356 IX 67 1723 Sates Div PE (00) High Low i 11517 8205 36 35 5X 4927 10997 34 32 zju 40 96 31 24 24 247 6933 16 14 15 678 19 18 194 iuyuj lev io 4 Vi Vt Vi 20 16V 40 24 23 5 2 268 266 266 I MJ 5ft 4983 63 3096 10 3483 4 2214 25 IU0I XV R7 XV: 234 5 64 13 147 12 137 35 X4 XV Zft Z7 91 91 lX 14597 164 144 157b 307x1340 144 144 147: 257 35 7 14 677: 13 124 17 44 447 264 29 9 244 92 9241 4 X1 22 X7 247 3826 17X244 24 3 16 24 114 JX 1J 13 16 1 4 Vi 134 15 21 X4 14 21 Vt 59 1 9 Vt 7V 97: 124 4 14 12 4 2 11l 30 8 Vt Vi 47 XV 197: 14 a RS 267: Vi 5 Vs 24 9 8 10 6 5'b 8 Vi 6 3 Vt 1X 14 19830 33 it io 203 5 27 224 21 116 1 9 1A 1J 14311X 78 74 75 7 7 14 6 8 12V 12 Zlft 37Vt 65 2 25 26 1 187b 4 52 5 Vb 457 124 254 25 4 X7 4 59 17 97 27: 14V4 6V: Vi 84 4 367 Vt 4 Vi 7 Vt 257 24 137: 15 Vi 3 11 1 16 26 Vt 26V 1 14 19 AM 6 ji 1637 9AR 1057 84 9791 AS 1177 2J2 X1512 21 20Vt 15 15831 31 29 1028341 10 9 ZZ Z50 Zlft 3X612X 43 1 Z4IJ am Raan 25411 13577 377 1013 26 5 J819 X49 X4 5618 81X X4XX 5024 594 26 44 237X 34 7121 X4 40 IZ IZ9U 5 591 44 14 HASS 7618 2843 49 90 725 104 J3 X48 10 210 5 1748 8 191X59 19 187: 18 4 9 8671 27Vt 26Vt 27 42833 XV 36 13V 15 21 13 2V 384 26 19V Vt Vi 19 4 48 S9M 29Vt 4 21 ix 4 177 7 Vb 40 1 1 ft Vt 257 24 XV 1 17 14 27V 35 1 12 4 24 247 4 4 23 974 Vi 8 4 25 14 424 127 171 50 40 112 73 118 4X09 392805 9636 112 22856 ys 4096 613 1508 661 216 149 ECC Int EGG EKChor EMCs EQK Rt ESyst ETown EstANG EastEn Eastutl Estgp EastChn EKodak Eaton Echlin Eckerd Ecolab EdisBr EDO Edwards 1838Bd EKCO Eksprtpf ElPasNG Etar ElecAuto ElecAs ElfAqult ElfOvpfA ElfOvpfB Elier Elsaan 18V 19 27 25 26 867 817b 857 7 22Vt 21 22Vt ft 66 1 72 1 14 4 444 1 184 4 27 33Vt 80 2 247 Vt 56 Vi 27 26 25 25 4 38 14 9 354 4 31 29Vt Vi 174 20 724 84 838 RA io 8 x233 39 39 U1 JO Z0J I Zft I tv Oft 85 AAR ABM ACE Ltd ACMIn ACM Op ACM Sc ACMSp ACMMDn ACM Ml ACMAAM ACMMu ADT ALAC AGCO AGCOpf AL Lab AMLIn AMR 1 ARCOCh ARX ASA Ltd ATTCap AbtLab Abex Abilibi Acptlns Acptln wt AcmeE AcmeC Acordla Actava Acuson Ada Ex AMD AMDpf Advest Advo Inc Advocatn Aegon AetnLf AgrRtt AgrMin Ahmanc Ahmn pfB 23 Ahmn pfC 21 Ahmn pfD 30 41 5 157 8 51 Vi 55 187 19 Vb 267b 24 4 467: 24 4 24 4 42 Vi 18 214 17 21 Vi 2Vt 1 SM 17b 13 16 15 16 io 9V 12 11 28 21 27 14 34 16 10 9V: 25 152 257: 25Vi RCM St 89 RJRNab RJR pfB 231 RJRp 34 RJR Nb PfC 46 1 25 Vi 4 9 Vb 137 12 29 4 27 Vt 14 35 16 4 10 9'2 23Vt Vi 25Vi Vt 152 2 5 4 384 137 21 16 1373 31 795 294 17 25 3 40 4 24 Vi 26 24 XV 3V: Vb 3 16 1 64 ft 46 1067: 106 106 I 2684 16 16 167 Vb 66 36 64 16 82755 10 14947 60 xX14a sRaa 21548746 707: 1474 12 18 467 4 248 HA 3412 3107 107: 19 4X 1475 24 5612 26 3816 2280 X4 iuz lezjyoi 5762617 5196 ta IMA J4 74 49X 474 18 24X 267 30 3137 11214 3563 45V 13 14 1709 41 4 1441 19 112 126x1110 44 27 X77 67 U4 144 1X130618 MSindia AArroan Morgn pf 50 Anonsn MorKnd MtgRty Morton MtrCch Motorlas Mueller Muniast Munbdl MunAdv MunHi MIOT MIOT2 MI0T3 MulT MulT2 MulT3 MunPrt MunPrt2 MuPIT MunId MuvCAIn MLd Muniv2 MuvMItn MuvNJd MuvNYIn MuPAIn MunCA MuCAIns MuCA2 MunL MuLIn Muniyld Mulnll Munlns MunMI MunMIln MunNJ MuNJIn MunNY MuNY2 MuNY3 MunPA MunQtty MunQI2 Munsng MurpO MusicLd MutRsks MyerL Mylan 35 6056 937 7 40RA 11612 1XX1 16 iz rz iz1512 2172 1855 176 12 6184 5 9 1944 ZZ14 74 10 4Oft 47 867: 97M 13 bu J07 277: 25 267: 23 24 4 24 24 XV: Vt 267 264 761 15 151: 154 461 367 36 UfA IJ4 I'J 41 7X 31 29 14 jy i7 10ft niMJi is 1217 9486 554 534 312 1456 63 63 4911RS7Q 41 176X 562 217: 214 217 13 21 1540 177 167b 2106 17V: 16 177: 117: 4 9 4 7: Vt 13 37 46 4 574 4 48 25 951 13 13 xi IJ ua zift44 5 1 553 25 I XJ043 1 1 7 X438 84 X3983 10 X1851 84 X1681 12 I XIY0J x805 X697 laiARIR 3613 686304 7 7745 163 IX 10 Z1610 16 J5 916 25 312 99X 13 132 1758 1 5 314 740 21 IJ0 10 0ZV4 313 2263 90 348787 )M 7V 7 70 1 AS 3817 x68716 12 7970 3685 8 12X 5 66016 7 568 16 X19 13 UX AA94 RU 36 26 716 24 31 13438 157b 34 8ft 503 X7a HS 74X 41 XV 40 493 147: 147 648 174 174 174 12X X7b X4 XV: 40U JZft JZ 9 S9 S9 4009 114 10 11 ZIZ0 1012 404 26 1210 24 SA aa 12310x1443 X475 7 409 97 3410 2082 12 7 6909 23Vi 35X IK 25 846 187 634 9 13X 36 i im in onaa a9M 18 2555 51V 49V: 5117:7 16 3540 46 447b 46417 1X 46 xS56 14 127a 13 253 212 267 264 267 4 88 917789 254 244 244 7 JUJ 103 551 215 197 40 2 407 427: 1 074 3V 23 TRa 9M a co aM a 11112 154 14 147b Vb 00 1ft 157 ft 3021 20 197 117: 26 50 60 2 107: 6 4 124 1 277 4 X4 2 S3 Vt 37: Vi 38Vt 4 357 1 157b Vi 57 69 24 64 167b 1 34 7'b 8 31 91 41 42 24 9AM 9AM 357b 36 19 197b 5 5 21 X41 27 58 59 4 647 31 197 10 onu 47 48 9 10 10 91 91 RQ 1034104 J4tt 8 16 16 12 5846 19' 1759 107 54 2851 4 225 CnCan nffi 9 9S ConAgr 18 27610 uonAg pit 167 cwnenni ConnEn COMNG ConrPr Conrail CnncM ConscpfD 325 xllX lonco ConE pfA ConEpfC Cnsrt CnrpfC ConsNG CnStor CGDina CnP pfB CnP pfD CnP pfG 7 CnPpfH CnP pfl CtlAirA CtlAirB CnttBk CntBk pf CntBpfA ContCan CntICP CtIHme viCtllnf CtIMed Contin ConvHld CvHdpf Convex Cooker CoopCo Cooper Coop pf CooprTr Corel CoreSt Corimon Comingin CorpHYn CpHYII Corpro CT CntCrds CousPr Craig Craig pr Crane CrwfdA CrwfdB CrayRs CresRE Crestar CriimiMa CrstChln CrmpKnl CrosTmb CrosTim CwnAm CwnCork vjCrysBd Culbro CumEn Curine CurtWr Cycare CypSem Cyprus Cytec 2101X75 50 19 465 960 23 5564 154 393 19418 6088 1316051 I3U0 Z490 7 aan z300 87 4X 95 14V 4529 13V 9 77AS aAM 375 70S S0V1 225 2076 274 39 84 22 42Vt 7s 2 4 114 1 124 Vt 84 4 12V 4 3 137 4 17 51 37 i 19 604 1 62 65 Vt 597: Vi 244 4 XV Vi 38 127 10 Vi 3J 89 87 15414 228 14 9ia 321011435 134 16 891 17 I 01 31 7 x258 34 9 9273 5V: 13 2X15 16 17 aAJ 41' 16 9 2476 267b 946683 184 151Z 6V7 3523 26 175 12 2462 16 1222 427 681 264 10X 22 2X5 22 11 10 ozy 206 36 3143 9 7A SA 49O9a SQM DuPnt pfA 35 31 59 DuPntpfB 45 9 707 DufPCp 1614 17X 197s DufPUtil 72 15183 84 uvn ir DufPUC DukeP 104 27 45 3V: 26 23 104 4 25 4 11 52 4 55 14 177a 1 15 XV: 4 157: 42 1 134 4 114 7a 17 18 35 2 314 4 18 Vi 137: 27 'A 22Vt 267s 4 14 29Vt 21 Vi Vi 254 4 11 7b Vt 177 497 344 4 4Vi 1 16 1 417 4 174 4 66 IV: 26 Vi 12 4 154 1 Vi 257a 4 217s 21V Vi 10 23Vi 367 ASIA 367 Vt 48 1 SO 217: 23 787 89 89 7 18 10 Vi 37 1V 767: Vt 76V: Vt 74V: 1 ZZ7B 494 22Vt 12 17 9aM 25 14 5 41 IV: 16 Vi 257 4 18 4 447 11985 inoA 777 97: 312130X 22Vi 157 2276 yae zuft ivw zv 6670 28 26 28414 11 25 25 25 3511 71806 35 34714 J0 Z07 Z4B IX I iui4 yys 340 22Vt 21 224 782 137b 357 13 664 13 214 127 24X2 14 1482 16 187 127b 115 12 1893 26 ana iam 717 16 16 2609 23 22 3491 277 26 3418 46 444 I9X 10 10 oy zu I 3082 18 17 264 17V 47 8 45 52 24 247 X4 15 14 is 8 8 4 23 23Vt 4 4 ft 41 9 9J 46 36 38446 21 239 24 50 3487 26 3514 4240 10 $688 67b 43 1697 19Vs 132 11 5778 21V 43 z3X 61 ia AR7 99 BncOnes 1241036550 34 Barex 690 1 21 IV 3 Vi 2OVt 4 25 54 40 14 83V: 117b 9 4 7Vt 4 Vt 94 9 4 9 4 117b 4 117 94 3 16 ii 19 124 4 550 Z960 7 inn Z250 87 330 91 IX 92 z3X 94 7 inn es IX LL'fi ZI7 Zlft 215 1 IV: 1 206 4 28 29 J0 79 24 X158 5264 697 sas 972 1 0 46J 1202 635 1059 1095 3195 2174 825 6X1 1090 7 127b 4 IdahoP Idex IlliCtr IIPowpfA IIPowpfD IIPowpfG IIPow pfH IIPow pfj IIPow pfL llPnut MP 8 59 102 27 IX 27 IX 27 2 5 JO 187 9 46 24 84 7 12 X4 ia iaA 272 8 16735 63 61V 61 4 3319 2742 XV 2341818 7804 XV 214 212 13 4 13 1 132 22 10623 79 76 78 8 1X7 11 10 117 J8 23 83295 46 444 44 14 803 29 I4U IZft IZft IZft ft IIM0 545 1169 X654 X1O47 X627 x882 X1058 x9AA 196 12 492 114 X1Q90 10 2004 11 X6 12 2X 127 1X2 12V: 111 13 346 124 307 12 135 13 1060 137b 1010 13 806 13 243 14 5)8 14V 3136 147 XI 13 3606 137 XI 14 211 14 XI 14 3X 14 961 14 578 137 208 134 119 13 26X 13 2091 137 17S SM 1322 3218 43 16 V37 16 14 499 242 13 65 10 23X615 23 792 2J8 2J7 20 138 37 1 211 1675 19 215275 2434 15 236412 8 7371614 581 9 X52 16 5109 16 17603 as aAR 12 13 1X4 A 756 1 it 1'1610 1383 14 14 ia 17 26 74 6 3 4853 53 1 vTTtt OTM IX 5429 29' 4 274 X1 1J6 17 19881 50 49 497b IR 12 124 144 144 4 157 16 Vi 124 14 11 13 147 114 14 2V nv 56 57 2 23 234 11 11 154 16 7s 17 191 aaa 31 17M 1R 21 217 7a 214 217b Vi 127 12 Vi 23Vt 23 21 21 43 46 24 21 X41V 14 147a 4 38 39Vt 394 40V Vi 47 48 MV4 Ml 224 224 Vi 14 154 128 10x1484 36 K7 9M 225 938 25724 15 16 lX 9 12064 XV 13 3 487 487 112 2614980 38 374 OVI lUft IV7 IU IZU IJ KYI Ti 12413 7071 214 214 12 198 14 147 14 128 10 7046 197: 19 1 196 1039752 244 23 24 1219 699 267b 247b 25 1' 218 X28442 31 X4 108 12 11945 17 16 17 4 iiy itvt zflB ft 95X 16 154 15 Vt 495 134 12 134 4' 1342 127 12 12 4X 144 13 13 42X 11 10 117 10579 1 5 147b 157 12 42833 XV 36 3 13 2237 21 194 36 9 2397 197 187 19 219 178 247a 247: 24 4 ziy 1J810 14 114 137b27b 14 137b 14 7 247: 21 244 2 197 17 1817 4 26 27V 70 667 66 17a 71V 14 157 IX vt 22 21 124 18 ir4 167 XV 47 214 18 43 177 174 1 15 1 53 4 63 41 25 2SVt 24 24 14 24V 4 24 60 514 15 114 4 14 11 9V 167 8 4 65V: 4 6 Vi 16 11 10 14 214 4 40741536 9 1 IA 276 16 23701 56 53 13 XI 17 16 276 25 230X 62 4 596 19 990 46V 4345 24 2658 X4 217 13210 3093 37 367: 43 12 60 597: Zd zjuiu JJft 47 19 170 857 15 16 ARM 1AM 24 450 16500 16100 00 40 0JZ 19646 560 3417X4 22 961 15165 J6 242 27V 26 26 24 24 24 30 287a 304 IV XV: X4 4 137: 124 137: 1 214 XV 7b 25 24 2517 12 12 124 4 tMx KAlK 44 457 467: 43 43 vt 00ft 03 ft 607: 58 Z4 X4 38Vi 127: 11M 537: 53 oy iar 1120 987 97 840 98 98 607 XV 184 9 234 4 60 4 64 214 1 184 1 14 14 18 4 TVt 10 41 7 5044 100 X4 650 15 64 11 64 13 64 1 32 17 1X7 IS 14 15 7: 13 OU3 1M J4 12 718 267a 27 2567 184 32 7 19744 57:78 14 6672 XV2 15 1388 9 132 9 4588 46 jj 9 5514 12 2417 33 34 810 31OX XI 14 31 86675625 x273 809 R91 CRCa 21 2X7 21 1411639 1498 17 1X59 25Vt 4211 2164 234 38 14 x9299 55 JU3 IV92 62 31 7a 29 1 3ft 4ft 11IA TUA x601 137: 13 13 x699 124 114 114 XI36 10ft 10 XV00 IZft x390 147 37 16 x614 124 x903 14 x326 124 X2645 13 14 7 11 14 2 24 61 247 15 sn inAR iAU 108 22 6589 39 38 tyxiMryv jti 3 19 2266 16 15 164 141X10989 68 65 67 AJ3IZ ZI IJft IZft IJ JI IWZ 13ft 142 1 3 63 XV DS 23 x454 6 6 2200 27 2 109 177a 16 10 1951 14 117: 3618 5174 X4 30 312 575 12 12 U0 3 A3Y 20812 379 3682 1390 20 1703 29 329 8 575 183 1083 114 9248 31 194 804 74 ORU 24611 x5945 30 29 X41 30 600 11 11V 11 4 8 2244 22 XV 22Vt 54 2 177: 4 23 Vi 4 3 14 25 4 70V 22Vt 1 X7 Vt 34 247 Vi 26 4944 447: 46 4 41 7a asM 10903 16 16 167 X15 1196 21 XV 217 7a nk id oik! I' iv'a IV '44X14824 28 277: 7: JU IJZVy ZJ74 ZZ74 ZJ7 Sail RAafl Vi 91 IA 91' 1 526 6454 587: 56 577 7a dax a 'n fi 60 4 1054 25 247 24 1 165011344 16 15 16 76 52 51 514 17 127 734 137: 13 13 274 9 48 148 1457: 1477: 7: iyy: 214 17 22 24 24 Vi 29Vi 84 7a 467 7a 264 1 302 12 710506 319 264 254 264 383 Z5ft Z3ft 247 224 0JZ IJft IZft IJ JZ44 14 96 324 14 118 1789 12 1 RR 19 19991 uuKepr i ay DukepfS 193 DukeRt 13 uunara Duq pfB ofc Duq PfE 207 uvq pru Duq PfH Duracel Duty Dy com Dyersbg DynAm BankAm RkAm crfA 325 BkAm pfB 60 BkAm 241 BkAm pfG 325 bKAm pm BkAm pfl BkAm pfj BkAmpfK 5311 534 51 8315 30 29Vt 3907 21 19 2495 224 214 40J IX 6416 x165 447 9AM J4ft JIM JZ Ift 24 23Vi 244 0ft a 4 44 347a X4 22Vi 224 4 7 6 64 21V 20 214 Vt 2 1 1 4 7 AA 429 23 22Vt 200 23Vt 22Vi 799 X4 21 525 31 313 157 14 2649 25 25Vt 9170 41 39V 157 7 6 2261 19 17V: Vi 37 1 Vi 1A77A inM 199 A3M Al 981412139 36V: 10 38465 26 24444x2505 21 XV 14613 304 24 23 4545 187 1760 4 14988 17V: 167 197 32 1046 35V 34 ji44i iy 19 9QA9 V1 a7SlAMA SAM SI 25 7781 29 27 X7l94 1037 26 24 261 7T nr 121 8315 39Vt 36 37 Id Cd 71 Jy Dft 137 137: 4JII JJ7B 1062 24 6 49 29 48Vi 8425 XV 1268 10 IdAd 1 27 9322416 318 16214 x313 UJ II 1995 23 41 47'4 46 9A1h 9AM 9AM 7AS1 1RM 17 17 ia1A411A 12 17978 20 19 XV 18561 21 Vs 21 21 5413 9869 23 224 234 31 3 540 20 197 677 13 124 127a 4 28 5 x3457 137s 127 13 18 2182 264 X4 264 34 jy II X30 147 147 14726 63 230 10 9 10 ZI 7 ZZ 15 2 ft 1 244 1 a 267 1 487 Vi 541 24 633 10 7819 1 7 K1QU1 208 10 1451 26 257a 26 3U Of l40 IJ I3TZ WI 9 X17AS CeAAHPtA 0 unrtws CVtPS CentBk CntyTI Ceridian Cerldnpf Chmpin ChpStl ChtHou Chart Chase Chase wt Chsepfdd Oise pfG ChsepfH Oise pfl Chse pfj OisepfK ChsepfL Chse pfM ChsepfN ChatPr Chaus ChkPt ChlGCAn fhernod ChmBnk 132 7x51134 39 uno pnau 60 U1DK PR? ChBkpfH ChBkpfl ChBkPfJ ChBkpfK ChBkpfL ChWste Oispk ChesUtl Chevm ChicBy OilNthW Chile Chinad ChTire Chiquta ChiqpfA ChfapfP Chkull ChrisCr Cbristn Chryslr Chubb ChrDwt Chyron Cilcorp CinnBel ClnGE CinG pfA CinG pfD CinG pfl CinMil ClneOd CircCty Circus Citicorp CitCTipf Citcp PfA CitcppfB Citcp PfC Citcp pfD Citcp pfE Citcp Citcp PfG Citcp 17 Vt 26Vt 184 5 4 XV 9 467 53V: 244 15 Vt 16 14'' i aAA7 ai 11 Sn7R OM 7AV 7' rr ZZ7 ZZft ZZft 18 177 17 9229 12 12 127 1092 11 11 114 HOU lift 1174 3U IU SM 9h 71 167 15 All 1 i 9 7 vxm ae 08 29 2359 46 45 tv r'k'i Java 288 14 63114 57 564 6 11 Sales Div PE (M) Mgh Low Close Chg 25 4 54 1V: 497 24 334 4841 147 Vi 8Vt Vt 174 Vi IA 68 18 24189 277a 264 08 13 31373 14 13 12 11904 14 134 ZZ4 JZft JI ft 394 77a 7 491 24 22Va 17A 1AM 1AM 3601814175 1X4 1 Z0ft I ft 3 5 Vi XV: Vt 22Vt 15 4 394 27 187a 17 Vt 23Vt 7a X7 31 24 12 29Vt 4 25Vt Vt BncBilpf 244 BncBIpfB 2J5 BncBIpfC 154 dcdiiv BncOrl BnCPort Bncm BcLatn BcOHign BnSant BcpHw Bandag Bandg A BangH BkUtdpf BkBost BkB pfA BkBpfB BkB PfC BkB PfE BkB BkNYs BkNYpfB 42560 lX7070 isea 9sm 5X 23 168 264 24 63 24 24 23ft 24 24 244 614 514 507a 15 15'4 114 114 154 14 11 114 9'4 8 167 15 134 12 11 10 84 7 66 64 ft 177 12 21 64 104 124 8 4 7 124 12'4 6 39 AaM 49'4 487a 49 ft 11 407a 194 4 65 3 185 36 1R19 1SM 2214X210 SBVt 168 24 24408 6910 5 1X5 7' 26 41X 177 IZ 040 31 Ml 19 21 1410 Mil of the company not always the same as the formal stock symbol which is available through your broker Dividend: Annual dividend paid per share based on latest declared Quarterly dividend El PE: the latest closing price divided by annual earnings per share DDL EiC DPL DOE DVI Inc DVL DBenz rt DBenzn DalSem Da me Mr DanaCp Danher Daniel DataGn Datapt DatptpfA DavWtr DaytHd DeSoto Deand DWDsc DWGI DeBart Deere DeiaGp DEGpGn DelmPL noHaAir DettaApf' 33 uenaw Deluxe Dept56 Destec DetDsIn DefEd DetEpfC DetEpfD DetEpfE DetEp DetEpfl DevIDv Dexter Diagnsf DiagPd DiafCp 10 IA 24 25 21'4 22't 18'4 187 1 IV 34V 35'4 21'4 21 45 47'4 2 24 19V: 4 43 40Vt 4 18V: 434 444 1 57 6 127 4 167 Vt 30Vt 31 '4 27'4 277b 4 147 144 XV: X74 Vt 24 Vi vt 4 65'4 X4 4 20 MACOM MBIA MBNA MCN MDC MDU MCR MG MIN MMT MM MV MGI Prp MGICS MGMG MHI MISchotn MM I COS Macrug Macerk: Ma deco MaderSin MagmC MagC wt MagCpfD MagC pfE Magnal Magntk Malan Malaysa Malinckr Malinc pf MgdHi MgdMun MgdMun2 Manitw ManorCr Manpwl ManuH Manvl wt Manvlle Manvl pf AAAPCO Marcus Margin MarM pf MarMD Maritm MarkCtr MarkIV Marlotl MrshMc Mrshlns MartnL AAartM MartMMn 17 24 2 7 6 74 1 14 55 534 34 334 25Vt 25 8 7 31'4 27 17 25 24 3 414 XV 25'4 247 27 25V: 24 24 29 1ft IM 17S 1U4 HA 25'4 74 lift 25 aa 63 63 1'4 86 86 90 91 2 YL 92 2T7 5 Vi 11 6 12 1 4 23Vt 1 24 19 Vt 41 4 4 19 43 22 17 174 '4 48 17 10 10V: 13V: 13 9 29 274 154 144 194 184 53 274 di 12 127 124 56 55 56'4 29Vi 27V 29Vi 1 157 127 12 6'4 '4 MV 26 XV 17 17'4 iyft 535 10 107 10'4 '4 A I ft 195 107 10'4 10'4 501 23Vt 22Vi 22Vi 1X59 19 18 XV: 63 64 1 77 Vi 19 184 55 PECO Pfl 1 PECO Pfj PECO PfT PHH PHP PLCpfM PNC PNC PfC PPGS PS Grp PSI PfB 1 PSIpfK PSI PacAS PacEnt PacGE PacSci PacTel PacifCp Pad pfE PainWb PWPHln PWPIM PainWP Paklnv PallCP PanBev PanEC ParTch ParagTr ParCom ParkEI Park Par ParkDrl ParkHn PatPtr PatGlob PatrPfd PatrPr PatPrll PatSel Patten PRever Paxars PavCsh PennEn Pencpn Penney PaPwLt PaPL PfA Pa PL pfB Pennzol PeopEn Pep Boy PepsK PerkEI Perk Prmian PeryDr Pet Petrie PetRs Pfizer PhmRes PhelpD PhilSub PhilMr PhilNV PhlpGs Pf PhilPet PhlVH PicCafe PiedNG Pieri PiigPrm PilgRg PilgPr Pitowtex Pimco PinWst PionrEI PionS Pion pf Pkxilnt PiprJaf PttnyBw PitsSvc PitsMn PlacerD PlainsP Plantmn PlaybvA PtaybyB Playtx PlumCr PogoPd Polaroid PlcvMg Polygr PoreTal Portec PorIGC Pndital PostPrp Potash Potitch PotmEI PotElpfH Praxair PrecCst Pfdlnco PfIM PrflO Premrk Premdr Premrln Presly Pride Primrk PrmHsp PrMLtd ProctGm PmgCp ProgCppf Proler Promuss PrTAm PrTAmpf ProsSt ProtLfe PrvLfA PrvLfB PrvLf pf Providn PruRI PrvRtC PSvCoi PSCdPfB PSvNM PSEG PSEG PfA PSEG PfD PSEG PfE PSEG pfG PSEG pfl PSEG PfJ PStX nfl PSEG PfM PSEGpfY Publick PRCem PugetP PugetP pf PugtPpfB PuitzPb Putte PDI PHICB PHYM PIGIT PIGMT2 PIGM PMHYT PMMI PMIT PMIIT PMOT rrTl I PTHC BkrsLH BankTr BnkTrpf BnkTr un BanrAer Banpais BanyM BarBpf BarBprA BarB pfB BarBpfC BarB pfD Barclay Bard BarNbl BamGp Barnett Bamt pfA Bamt pfC Bass BattMt BattMtpf BauschL Baxter BayAptn BaySGs BeacnP BearSt Bears pf BearS pfB BearS pfC BearS pfZ Bea mg BeazHm Bek I ns BedDk BedfrdPr Belden BellAtl Belllnd BellSo Belo AH Bemis BenfCp Benef pfB BenefpfV Beneton BengtB BergBr Berk Ha BerkRty Berlitz BerryP BestBy BetHldA BethStl BthStpf BthS pfB BetzLb RAvrlv Bevrlypf 275 DIC CP Biocft Biowht BirStl BlackD BlkHICp Blkl998 Blkl999 B1K2001 BlkAdv BlkCA08 BlkL08 BlklT Blk2006 BlklMT BlklQM BlklQT BlkMTar BlkNYOS BlkNA BlkStr BlkTT Blanch BIckHR BiockE BlueChp Blythln Boeing BoiseC BoisC pf BoisC BoisC pfG BoitBer Bomby BordCh Borden BorWAu BorWSc BCelts BostEd BosEpfA BosEpfB BostSc Rnuatr BowatpfB 165 Bowat pfC 21 Doyoum Bradlees Brazil BrazilE BredTdi BrigSt BrillChA Brinker BrMySq BritAir BrifGas BritR BritStl BritTel BrT PP2 BdwayStr Bdway wt BHP Brooke BklyUG BwnSh BmA BmBs Bmpf BrwnGp Brwnr Bmwk BrshWI Buckeye BAEmb Bufete BKInv BuriCts Burllnds BuriNth BrlN pfA BrlRsc BurIRsCI BumPP BushBA AM 20 2 244 24 19 26 2'4 26Vi 4 27 X4 4 107 10 Vt 48 49'4 27 31 3V4 1 27 244 24 25 7 71M 713 18895 53 52'4 340 70 69 69 lyoo 0 67 65 26 25'4 26'4 24 18'4 17 52'4 50 54 54 447 13 11 257 24 25 24 22 22 29 98Y1 95 Zift 414 1 21 1 567 XV Vi 8 Vt 2 Vi 52 1 1 24 6'4 '4 27 158 41'4 OA1A 1RM 70 57 56 56'4 632 25 24'4 24 2656 174 16'4 1'4 406 257 24 24 1'4 3065 57'4 54 56 zui izft iz ZUiJ ICft 2757 10'4 218 2 1999 27 921 26 417R 79 22Vi 22'4 22 i 1 1 ma ia 25X 27V: 257 26 1 934 13 13'4 4 1X3 15 14 14 Vt 195 24 23 24 4 1A1AA RIM ARM 1V 1 W9A TIM 77 WM 15 X665 18 15'4 18'4 ju 3216 616 175 44 175 11 '4 9 4 35 2 37'4 87 Vb 36Vi 4'4 Vi 25 im7 AM 3464 11 10 14 009 5669 13 148608 17 4549 132 42 2690 10 37671 30 1348 22 3804 40 7X13 lll Pf KCSs KLM marl mrtpf KN Ens KUEngy KalsAl KaisAlpf KaisApfD KanPip Kaneb Kanbpf KCtyPL KCSou KCSopf Kasler Katyln KaufBH KfBHpfB Kaydon Kellogg Keltwds Kemper KmpHr KmpIGv KmpMI KmpMu KmpSIn KmpStr Kendlnt Kennemt KCoiePn KentEI KerrGp Kerr pf KemMc kovmm KeycppfA 25 Reyvon Keylnt KlmbCIk Kimco Kime pfA KimEnv KingWd KBAust KnghtR Knogo Kohls Koi mor KoreaE Korea Koreainv Kranzc Kroger Kutbta Kuhlm Kyocer Kysor 900 6 6 I 4W1 11 i 4701 45 43 I 9755 24 23'4 24 1443 24 7X4 7I'K 'JtHTl 'JI i 550 12 12 12 4145 22 20 21 1 I 5356 25V 25'4 25 64 15 15 I 616 17 18 Vt 445 14'4 13 13 1601 17 17 111A TIM TTM TTM XltMXIt JJft JZ AT 17 TA7 TRM TR 12X 2533 23 22 224 10534 14 14'4 14 7 47 X105 5 181041X1 MOZA 263 29Vi 8'4 IV Zft 7 yWT X1751 X50U SOO 625 2295 473 5 7894 9 5316 737 IA 1 7 TA 1MA0 102 37 1241 105 K4 104 2 10 ZJ IZ16 40 54903 1317 JI 42 1611603 732 37 1 836426 85 14429613 803366 21 13953 4071 Mil 484 25 4239 106 23 13245 15 2021 D625 6571 503 31 9449 9075 29158613 1191 2619 129 26 26 69 24'4 22 142 10 10'4 30 IX Ttva IX 11 143 52 52 1235 55 53 1750 16'Zi 770 15Vb 15 A1A TOM 25 49345 187 15 50 50 2 20 21 'A 4622 20Vt 19 1QAT 7AM TAM TAVa TAAA 7 1A 1A 1 32 112 14 x20374 34'4 34 32 6574 147 32 9 421 23Vi 21 23Vt 1 2Z2 10W5 Z7 074 JO 0 Zt0 lift 2J2 300 25 8 MH 21 191 308 22 3J2 6 2194 25'4 zz: 1 2734 12 101 IA RA D4 19 2069472 17 366 16 2113 2D 329 12 702 56 18 9318 jji edMog edNM edPB PappfA edRtty dSgn edrOS erllgs erro iats AEmA idIn ldcrst ilaHold iftrtk ndSc inght stAm Anc tBkSy BkS pfX tBmd stChic Chapf tChipfB tChipfC tChipfE tChipfV tChi97n Cobny tCwlths Cmw stData dPR BpfB ind tinMg tlnRT lntste lnt tlnpfG tlsrl tMDpf tMiss tPhil tRpBc USAs tUSApf stUC tUCpf UnRI tVaBks sed irstar ishrSd iAAfPnr InpfB 253 InpfC 234 i iTMig teetEn lemng letDn letODn lghtSf laEC LPwpf laProg lower luor oodmk ooteC thillG rdHpf rrS nffl rrU rWC 1 7R 10 II CY3ZU 356 AT 9ARR 1VX 7ft 1A3 1AM 11M IU7 lUft IVft 35V 36 AU 74 Jft jy 107 10 TIM IZ II I0 yft 3X76 AT 11 08X13716 35V 39 Vt37 406 XV: 1841017294 46 44 461 374 171 53 52 52 ai Wil AM 1J811 910 37V 36Vi 37 191X11 15 14 1211 2007 35 JRJI0 ZV0I JJft JZ 1 A 17 1R7AA KM TA 7A m'a JJ'Ja tl 77 7AU TAM 'A 640x1006 14'4 137 14 3613x3199 X'4 197 '4 IZ 10X41418 420 20 198 127818 5224 Ma'vel AAasco Ma scotch Mascot pf MasCp MasPrt AAatSd Matfck Matsu 1 Mattel MauLoa Ma xus Maxuspf Maxu pfA Maxxim MayDS Maybel Maytag McArGIn McClat McDrpfA McDr pfB McDerl McDInvs McDnldS McDn pfE McDnD McGrH McKes McWhrtn Mead Mesrx Medchm MedCare Meditr Medtron Medusa AAaIIm Melon pfH Melon pfl Melon pfj Melon pfK Mefvit Mentlnc MercBcs Merest Merdt Mercn Mprrtth MerLyns MerLEu 21 17 6V: 8 23 22Vt 31 '4 18 1 11 31 '4 27 2'4 387 191 11 11 Vt 9 10 11 11M 127 12 I Zft 12 17M 13 13 13 137 13 13 14 Vt 13 14' 13 14'4 Vt 13' 13 13 13 14 14 147 14 13 14 14 '4 14 14 12 13' '4 12 13'4 13 13 12 13 Vi 12Vt 13'4 Wt 41V 15 16 237 23 14 10 10 Vt 21'4 21 EMinco EMInco2 EmgMk EMTel EmMex EmgTg EmrsEI Empties EmpDist Emp pfA EBP Endesa Emplca ELaMd Enrgn EngyVen Enersis EnglCp EngChin Enhance EnlsBu EnqStr EnrLLCpf Enron EnronLq EnrOG Ensrch Ensc pfE Enscp EnsExp Entergy EntOii ntOil nr EntOii prB 246 eniera EnvEle EottEnn Equifx EqtCoS Eqlowa EqtRI EqtResc EqtRsdn Esco EsprSan EspSan pf EssxPT Estrlne EthanAln Ethyl Eurod EurWtd varHIth ExceIRtn 166 Excelsr 137 ExcRsk 02 txei irta Extacp pr 2X txxon 11212 2 12 62 a 15611 1319 31 30 31 xvi rt RM RM 56 33 699 19 19 Zft Zft ft Jfl ft volume in hundreds 0 High: The highest paced trade that week Low: The lowest priced trade tnat week Close: Price at which last trade of the week was made Change: Net change from previous week's dose nv tn in in in 16 Zift Z4J 25 24 21 20Vi 18 1 IV 7 7 23Vt 237 60'4 59 Z0ft 46 19 How to read stock Calgon CalEng CaIRE CalWtr CalGolfs Caknat rxrrvn CamdnPn 112 cmpK CampSp 1 CdnPcg Cap Am CapOtss CapGtn CapHJdpf CapRe CapRe pf Capstd CapM pfA CapMpfB CapsCT Capsure Caremk Carlisle CarilsIP CarttCmn Carmik CamCr CarofcP Carot CaroPw CarTec CarrGdt CarrRlty CartWal CascNGs CaseCpn Cash Am CastCke CatMkt Catelus Catelupf Catarp Cedrr CentEn 85 637 IV 16 10 '4 62 IV 26 1 ZI7 17 47 23Vt 22Vt 21 11 1 25 40 1 7 '4 19 2 55 61 1 45'4 '4 37 59 33 37 1 16 16 16475 275 10 '4 13 10'4 Vt XV 14 Vt 53 '4 42 19 18 X7 '4 55 2 97 Vi X'4 26 Vi 39 27'4 Vt 7 8 9 '4 247 17'4 56 26 7 1 25 27 25 12 10 in 9 9V4 9 6 7 24 25'4 20 22'41'4 1 12'4 12'4 117 11 '4 23 23Vt 1 13 13 12 12 IZ 1 27 Tn 197 Zft 5 37 37Vb 357 14 56 66 6 15 3'4 18 '4 67 20 147 22 22 117 18 17 32 19M 6 17 2444 36Vt 44269 15 14 14 V1 11 3123 19 18 19 Z7 Zft Zft ft 1 1R 1D 144326 188 2153 293 18 23 1 16 357 23 1 '4 9 '4 7 13 '4 137 7 12V: 10 4 87 19 23 24 lUft II 9 9 11 IIVb 9 9 7 8'4 8 Vt 11 9 Vt 32 7 1'4 ARV 1840 x887 13 13 IUZZ ZZ74 Zlft LVi 74 23984 607a 57'4 59 2 1289 46 45 45 0VJ 27X TM 21 27 6'4 5 i 3 4991 1 iiU6 JUft ZV7 JU 9X2 42'4 4174 42'4 ijzz 0 83 114 7129 24 24'4 61 6074 2 9 8 7 16 8 Vt 67: 6ft ft 22Vi 22 32 33 267a '4 19 X'4 Vi 53 54 2 31 3174 1 24 Vt 4074 1 25 66 17'4 1774 1 5 5 '4 to 10 2590 37'4 35 35 1 2413 3916 29Vi X'4 29 xMX 22 x29X 22Vt 22 66 25'4 24 X9102 22 21V: wni 17V HM 9012 13'4 1269 285 6702 14 13'4 JO 19796 12 12'4612 8X 23'4 22Vt 8 1286 1054 1X 7 199 21 17611 x8784 26 25'4 206 49 25Vt 24 194 63 247: 23 18 36X 13 12 urn ti ja 1732 24 23Vt 24 121 22Vt M'4 22'4 ZoJi 2493 M75 1890 9597 TATO RIA nii 17ft 17ft 2433X5 21 XV: '4 29214x31025 54': 53'4 53 '4 ZU0 1JXiJ4i4 iO 74 ft io Z7 TA AMA 196 16073 71 31 13 7389 58 I 7 7'4 HM IT IJft I Zft 8 7 10'4 27 8 8 13 13'4 17 24 55'4 16'4 15 8 53 51 i Sates Div PE (00) High Low Oom Chg 11 11 21 21 AM 7M 4364 18 14 8 13 21 TM 16 17 14 161 2 0 1AM IA ZUft ft 10'4 14'4 Vb 197 19 1 0ft 0ft 8 8'4 8'4 nv ia 14 '4 7'4 23 37 16 Vt 32 Vb 3 1 5'4 12 14 870 47'4 47 '4 1 10 10880 31 31 10 116 14412 IA 312 8 9882 26 26 10103 I 2242 16 985 5464 24 7ARA ARM 1582 50 49 50 7508 22'4 61 64 22 22'4 20 16 2 2 22'4 22Vt 5 5 XV Vt 13 34'4 25V: 1 Vi 65 43 1 UV 2 7 24 Vt 60'4 Vt 35 1 18 '4 14 A1 1 7 7 9280 493 440 HA AT11 7 A 1A 1048 14 147 147 2030 9 16 1 16 lizy iz8 i ivi 3329 10 By 5666 4006 3794 277 55 3'4 5'4 1'4 15 '4 25 3 XV 1 Vt 13 Vi Vt 6 7 74 Vt 61 2 25 814 15 14 14 882 10'4 9 9 284 20 XV 16 23Vt 23 23 66 66 66 1 1 49 49 49 1 1J8 II 17302 32 7A TAVA 145 258 14 14 ja iv lAKsa ri 0O0U i4ft Xi'i Mft V4 107 23 23'4 23 A9AR Alft T9 AAT OU QV Oft 148 18 9942 52 49 51 23 3570 157 127 14 2 29 4248 48 43 474 vb ft ft ft 215 10 10 10 2698 22 21 1AQ7 IA IT HM 192 19 6325 21Vb Vt IJ BJ10 ZJ72 ZJ irz izy 62293 3211 PacGE 152 13 X45626 24m 24m ib Paafc st44 to 9037 22a 21i 22m a PainWb 52 16 1990 14m 14 14a AA 59 61 86Vi 86 ja'i 26 26 Vb 26'4 32V 32 Vt 23 497 49 Vt 47 487 Zft Z0 9 AV AVi 20Vi 20 '4 22 24 9 107 22 XV 7 23'4 iy 12'4 43 7: 15 47 5 18 24V: Vt X7 62 7 1 '4 51 Vb 28 Vb 26 '4 31 25 9 4 7 9 11 $34 I 14'4 12 167 10 23 13 'I' 63 2 10 4 24 16 ViJ 28'4 1 8 14'4 13 13 15 14 15 1374 13'4 13'4 IUU6 ZI 739 17 oaa 1X1518897 58 1X 15 XI 16 16 16 4 2 12 10412161326 10811 X66 4423 147 17 40 1 41 43 46 21 27 1 227 Vi 31 '4 4 4 Vt 16'4 Vi 23Vi 254 1 9 Vt Va 19 21 Vt 61 'ft 34 ip 4 25 24 22 1 16'4 26 34': 37 127 24 22Vt 974 8'4 24 13 41'4 IT 22 4 42'4 15 15'4 1'4 12'4 1274 39 404 1 13 6 34': 35Vb 32 33 Vt 46 474 764 774 4 21 224 4 9 16 4 1 16 29Vt 1674 4 52 52 IV: 92 92 1 25Vi 4 214 1 22Vi 4 X'4 1 21 1 12'4 4 18 154 2 32 4 2174 18 AAM ft 4789 7 16 11 32 1 3 321 32 1J11 9783 24 16 527 60 15 1652 U5 1837 22Vt J3 32 161X 19 421 15'4 17094 D516 983 10 1783 11 1238 4274 2272 7 ijz ii 25'4 4 4Va 17 16 21'4 74 6 19 1 iv 31 16 Vi 4 114 757 IV 8'4 1941 22 X'4 107 26 9 1 33 2 13 Vt 13'4 A '4 12 127 147 164 Vt 26 7 16 16 22Vt 26 454 4 10 4 17 144 4 12 134 7 16 14 43'Zt 1 11 33Vt Vt Vt 16 174 21 11 r' 7'4 14 Va 54' Vt 4 25Vb 4 31 2 4 18 Vt Div PE (00) High Low Oom Chg 94 57 57 14 68 19 Vt 874 14 14 X'4 1 21'4 4 254 1 25 56 4 97 2 1AI4 3500 1050418 24X 1760 66 23 1042 25 3843 149 124 75 299X J10 5317 234 565 X41382 lX 468515 110 42 1786 112 9 532 104 6 X7 104 6 26X 202 396 8 10 1X62 JO 146 GT Euro GTE GTE pfA GTEpfB GTEpfC GaMi GablRsn Galtagr Galoob Gatobpf GaiHou Gannett Gap GaylEns GemllC Gemlll GenCrp Genentc GAinv rtnAata Vt GnDyns Uli 3791 42 40 14416x115636 47 45 wxxm Grtttost GnHous Genlnst GnMill GnMotr GMdpfD GAAofpfG GMotpfQ GME GMEpfC GMH GnPhys GPU GenlRe GnSignls Gensco Genesis GnvSIt GnRad 13212 5469 14 19618 1419 31'4 2 12 385 24498 12 3351 9406 16 891 24 9485 24 34 7399 27 1X29 29X 22VtM 1AQA A3Z 3214 196 114 11V4 H7R7 ARM ATM 13815x15942 554 53 54 14 111896 52 49 50 198 x798 24 4 2J8 xIOX 264X13 64 26 la xjioa zoft ixm48X1X15 35 33 3J5 X2864 56 314 9112 37 J412 405 34 3 13 9 7069 26 iyz ti vszi9 21 x2415 1966 24 3555 1446 1455 82 18 116188 24 Vi 26Vt 33Vi Vt 574 17 '4 114 4 224 4 4 34 '4 24 4 35'4 ZJft 354 64 354 46 An 84 84 997a 9974 1 50 4 31 31 Va 11'4 Vt 40 42 'a 154 16'4 44 46 X'4 26 '4 13 14 Vt 547a 174 257a '4 21 1 Vt 7 '4 X4 59 25 '4 25 21 10 Tn 09 14 681 13218603657617 51070 2 1167 tiy 358 IX 647 1551 119 995 2257 HAA 1052967 10 963 9 5831 73 X6585 4i4 175 OAAn 489 18 18 531 11458 197a 184 121 26 26 1371 24 122 47 45Vb 570 25 24 0R771AR9R ATM AIM 319 44X 33Vt 42 4141 27 25 26 184 11 374 16 15 15 Vi 1X45389 X'4 24 19 101 24'4 3 64 117 jj'a ji 0 Zlft Zlft Zlft 74 77 18 JI 17 17468 26 23 25 1'4 13 93 7 64 7 2705 27 2 jzyjjiOT 4ft 3211 671 29'4 X4 1 Z0 JIBi ZO 77AA A' 149 65X 42 0Z4 iz1: ii 555 124 686 8 8 X877 9'4 x792 13'4 124 573 AAA Tnu 19M 21 1124 12 2090 13 2J14 X5 3CP4 X04 10 407 17 16813x42849 54'4 49'4 167 10 10210 19V: 44 2 910 61 60 45 ZU 6Z 6Z 0Z i 322 4422 51 504 18 10 2597 5 16 23 17 29 9459 32 X4 32 1 J2 1 5 80068 314 X4 00 io oovy juft zv I JIB 36 10 313 8 832 32 16 10126 30 1217 212 367 188 IB 21316 1554 165X 13725 11214 240 176 13 79816 27 9217 233 1101 112 2520623 15 17 4037 4813 3)9 104 14 670 1 27 10257 i9706 8 118160 9 77 on 15 5x1376 ZIZ 11270 6 1D4I7 JX AA 7A J6X2X77 21 XV 21 4 Z4 Zi 04 Zlft ZI lift 6 35Vb 94 29Vt Vt Vt 7 1A 1 1A 13 13 22V1 22Vi Vv v)A? OQU 99 ZJft ZJft 74 074 24 18'4 24 23 21 44 18 77M 17 31 32 '4 1'4 1'4 mA AniA 39 luziiy TA 76 7 12X X'4 4816 472 32Va 31 40898 5'4 3 10 6896 26 25Vt XI 734 70 69 AA 71A 88 7 16 11 32 32 1 32 DrySM DuPont OmgCo OrbEng 'I ntSpdty TCom WGE 61 X172 10 9 202 14 1692 26 25 17900 194 17 166 89 21 2OVt 181 4 48 58 738 33 57 792 8774 11 12 26 35 1594 9 9'4 136 174 17 17 17'4 J215 X271 16 15'4 154 4 94 4546 17 16 17 114 422 9 9'4 94 Va J8 6 1234 13 12'4 12 Vt 70 1100 5'4 4 16 1185 26'4 24 123 1474 13 12 196 345 21 195 XI 22Vt X'4 144 12 2418 25 24 25'4 4 286 9 9 65 362 7 7 7 97 529 10'4 10'4 '4 22 11 434 24 24 24'4 6 1388 3 2 4 34 31 9 9 9 Vt 148 13 39X 19 18 19 31810933 42 404 11 622 25Vt 15211 17089 38 200 48'4 44 290 54'4 199 110 785 IX 91 775 200 91 73 Z660 92'4 987 4X104 2J5 471 264 25Vt 275 109 275 3X X'4 274 209 755 25'4 204 997 25 24': 197 902 24'4 213 3X 25 40 8 4608 X4 18'4 346x11523 694 6627 16X 25'4 24 214 227 25'4 16 686 5'4 4 14239 10 76 11 16 07 40 2965 26 25'468 10 591 27 26Vi 10665 14 14 IX 16 284 21'4 3 48 2571 19 15 IX 6 6'416 15 13678 6 6'4 25612 916 31 907 8 15 4601 19'4 1713 4743 7 6'4 25 X499 21'4 187 265 75 1551 XV: 187 1702 19 281 1995 21 418 2644 11 10 833 18 5214 260 17Va 16 3416 1279 X'4 3140 7 1637 19 18 2474 11 9 11 1 108 402 9 94 312 1250 18 17'4 18'4 1199 1 1 1 '4 105 4709 10 10 42 12 840 28 27'4 Vt 6700 X4 19 62 140 7 7 7 08 9 1132 17 17 Vt 24 8 1192 19 25 13 18802 58 56 56 3616 34344 18 17 174 Vb 96 198 16 16 1649 x5472 42 41'4 42 163 3 34 10 36 150 39 z440 41 60 525 250 61 Z340 772 Z41X 182 13 219 2 36 16 862 16 15'4 16 26 15 495 6 5 5 IX 1 1 1 Vt 60 7956 7Vi 7 53 4629 6 6 6 65 4247 7'4 '4 75 1604 8 7 8 14 96 X2330 9 8 NorwpfB 35 116 75 74 Nova 9 24 Xll 7 7 NovaCre 16 7113 17'4 15 16 NvoNdks 1519 x665 26'4 25 Nucor 18 45 9968 71 70 3 NuevEn 37 232 19 19 '4 NuvAZ 78 210 13 13 134 Vt NvCIQ 103 602 154 15'4 154 NvCMI 77 66 12'4 12 12 NCMM 106 315 15'4 15 4 NuvCal 67 650 11 10 4 NvCPP 103 432 15 15 15'4 '4 NvCAQt 94 907 14'4 13': 14'4 4 NvCSQ 99 865 14 14 14': NCTPI 73 103 12 12 '4 NvL 99 537 154 15 15'4 Vt NLQI 91 353 144 NICAP 85 527 13 12 Va NICAP2 78 1163 12 11 12 NICAS 82 363 13 13'4 13 4 NILP 78 4X 13 12 12 NILP2 73 63 12 12'a 12 Va NvIMO 96 36X 14 14 14'a Va NINYP 30 213 13'4 12 13 ft NINYP2 74 148 12 11 11 NINYS 78 175 13 13 ft NlPIMn 88 646 13'4 ft NIPIM2 76 1266 11 lift 11 4 NvInQI 101 1206 14 15'4 NvIQI 11 1713 15Va ft NMDPI 74 164 124 12 NvMAP 72 109 124 12 NvMlPI 81 106 13 13'4 13V NMIQ1 96 326 15 15'4 NvMAd 112 1X1 15 NvMul 82 152 12 12V: 12 Va NvMO 112 1939 15 15'4 154 NuvMu 66 8862 10 10'4 Va NvNJ 97 406 15 15'4 15'4 Va NvNJPI 71 IX 12 12 ft NvNJP2 75 3X 12 4 NNJQI 94 XI 14 14 ft NNYIQ 104 655 16 15 4 NNYMM 113 244 16 16 Vi NNYMV 67 3X 11 11'4 11'4 NvNYP 11 153 16 16 16'4 NvNYQt 91 12X 14 14V ft NNYSQ 1248 NNCPI 72 2X 12 12'4 NOHQI 91 167 15 14 '4 NvPA 106 3X 16 16 NvPAPi 36 405 13 NvPAP2 78 143 12 12 12 ft NPAQI 160 15'4 15 15'4 Vt NuvPP 108 1X5 15 ft NvPIM 94 739 14 14 NvPMI 980 14 NuvPI 113 X42 15 15'4 '4 NuvPI2 92 1720 13 Vt NuvPI3 39 437 13V 13 13 NuvPI4 83 M2 12 NuvPIS 83 270 11 11 11 Vb NuvPl6n 76 225 11'4 lift 11'4 NuvQInc 1D5 27X 14 144 14 NvSMM 65 736 114 11 11'4 '4 NuvSel lX 1X1 15 14 NSTI 95 678 14'4 14 144 NSTI2 91 912 13 Va NSTI3 34 336 13 13 13 NSTI4 34 217 13 13 134 ft NTXQI 96 155 14 14 NVAPI 78 240 137a 12 13'4 ft Nynexs 136 28433 Mft 35 371 QMS 1477 7 7 7'4 QuakrO 212 17 9695 69 7241 QuakSC 425 1847 14 14 Quanex 36 48 417 19'4 194 4 Quanxpf 172 15 23Vt 22Vt QuanRst 11 780 8 8'a 8 QstVI IJ 694 124 124 124 Va QstVC 22 570 247a Questar 114 16 1202 324 31 4 QkReily 48 7 1557 25Vt 1 18861 64 6 6 '4 56 IX 21 217a 214 X50 1 785 24 2 2 Va52 1088 2174 21 '4 15 3570 104 9 10'4 17 131 87 8'4 12 IX 1979 4Vi 4 ft 53 32 275 52'4 514 51 3001 15 16Vb 1 5J 6 299 344 34'4 344 2 61 44 4 4V: 131624064 65 63'4 65V: 1 1418 3X8 42 40 41 1 17 207 39 X'4 39 178 5789 7'4 6 7ft 162 4X 26 25 26 ft lX 15 X213 17 16 Va 310 24 8'4 8'4 '4 1 24 5964 8 8ft 8 Va 3 128136 XV: 29 11 16 48 8914 46'4 44 44 Va 18 3671 18 18 '4 1215 834 14 34 18 46X 28 27 28 12 21 1258 42 4(fia 421 J8 526 11 4766 7 7 7 4 1642 4 3 4 4 ID 191 6 6 6'4 28 8 8 Va 168 1614997 81 78 Vt 14 264 6'4 6 6 765 6 6'4 ft 3814 M2 18'4 47 16 X4714 9 8 8 21 1984 20Vt 19 X'a 2J8 1133 25 24 10 1246 9 9 9'4 Va 291 12 12 12 ft 1005 14 13 14 J348 6192 3 34 ft 623 8830 54 52'4 531 15474 25 25 1 144 2069 20 4411 x460 14 14 9619 5955 29 32 19879 13 8 5 319 62X 33 31 4 1317 8117 59 57 59414 14 579 11 104 11 18 4867 6'4 54 6'4 4 X89 12618 8 8 486 8 8 1807 4'4 3.

About Tarrytown Daily News Archive

Pages Available:

481,285

Years Available:

1980-1998