Tarrytown Daily News from Tarrytown, New York (2024)

September 18, 1994

Publication:

Tarrytown Daily Newsi

Location:

Tarrytown, New York

Issue Date:

Sunday, September 18, 1994

Page:

47

Extracted Article Text (OCR)

Gannett Suburban Newspapers Business Sunday September 18 1994 NEW YORK STOCK EXCHANGE 19 128 12 CONTINUED ROM PAGE 4 12 68 2 36 10 115 16 JO 92 289 71 70 £4 28 16 x772 20 £6 22 163 13 8 31 15 8 13 10 13 33 19 06 33 6 3 206 JO 11 132 3 9 923 164 5 48 413 168 23 23 NASDAQ NATIONAL MARKET 04 'TRADING OR WEEK STOCKS LOCAL INTEREST IN BOLD 29 30 04 52 40 7 4411 1J5 DigPdwtB A 12415 61 60 21 7 09 9149 21 15 40 23 1 1 1 81 4 12 £12 7 16 1 16 1 18 1 12 3215 13 70 23 24 116 8312 18 16 181 10 5 120 3 £13 18 48 9 6 30 £0 8 26 20 23 10 14 10513 16 BkHGwtB 8 7 £256 7610 2 325 13 8 1617 5 4 2 21 12 5 24 4 4 2 15 225 6 6 95 2418 11 26 16 20 7 47 4 3614 24 37 25 59 7 0815 3620 3811 18 23 103 3 3 16 9 3 7 15 1650 9 62 17 22 3 3 225 29 11 7V 4 3 7 16 1 16 4 44 32 10 31 2 5 24 4 £0 8 16 13 25 231 15 15 3 33 18 4821 3 2 15 113 32 32 9 CTEC 13 1 5 7 13 21 2 40 117 17 11 19 23 24 5 412 23 15 16 391 16 £5 1 3 16 13 23 1V4 17 6 7 32 21 8 28 £827 06 17 3 95 4 14 213 Please see NASDAQ 6 12 16 21 221 60 21 31 2 15 16 112 3217 £8 8 315 266 218 224 23 35 131 17 1 3 04 £18 0612 £343 2410 98 26 29 75 30 26 117 30 13 13 15 16 202 17236 255 13 15 45 15 15120 3512 26 62 25 3 23 33 18 21 12 17 16 472 2383 613 46 24 1251 1435 35 20 281212 9 40 16 28 12 190 11 302 14V 721 27 6025 53 4 4 4 4 11 2160 4814 158 10 18 13 16 4852 300 25 22 20 15 427 22 84 3 9 7 24 SantpfA SantpfB 08130613 14 12 17 24 152 54 26 23 18 23 17 9 5 11 2 6 1G 17 7 1 24 23 8 16 10 233 J821 23619 416 J4 7116 47 51 52) 11 2513 11 26 25 21 31 32 18 59 13 427 7 12 22 51 2 18 7 95 1J1 1313 11 1024 20 40 £816 116 15 10 166 2090 1275 2980 276 8683 43 81 21 16 8 1819 9411 1621 31448 31 26 12 33 J4 11 JO 98 14 13 2143 26 25 876 16 15 842 14 13 7 4 16 11 6 6 45 27 13 2J1 236 1J1 1041805 60 72 16 11212 £8 19 112 9 651 25 25 233 22 21 4580 2006 1197 41 27 195 17 37 23 31 27 16 10 II 492 11 1386 15 163 4 17507 1 3 253 1 15 16 28 2 1 14 2 7 4 19 33 27 2 21 2 5 53 31 17 41 11 17 31 198 227 152 133 27 16 2 8 15 16 414 112 7912815 3213 J511 12 3 175 2418 4816 1460 7 16 18 14 11 46 24 13 15 12 15 41 19 21 37 18 10 34 15 8 3 2 8 12 25 12 Alpha! Alpha) wt 15 184 12157 15 12 11 7713 540 83 353 139 12 14 13 17 19 13 7 14 8 10 5 27 7 26 15 4 1 27 21 7 4 5 8111216 3 43 4 9 12 17 17 7 12 3 Benhan BentOG Berkley BerkGs Bertud BestPwr BestPd 55 162 271 4926 683 543 9 15 7 13 169 21 611 15 MV 13 37 35 117 95 1 26 34 78 24 11 36 1 XV 4 32 20 5 14 37 19 10 J6 12 14714 JO 9 2612 11 69 90 37 86 27 143 25 65 125 16 13 8 2 46 £6 17XX 238 23 73 13 9814 154 23 14 1 7 11 17 2 11 80 10 15 3 10 11 17 2 5 1192 175 £8 8 14 £8 6 4 98 109 £2 94 92 94 08 37 12 11 J6 36 26 40 9 3416413 £8 9 312414 457 17 HorznBk Hombk £12 32513 06 221622 68 200 20 10 7 11 14 19 14 7 7 34 417 99 £14 12 24 21 1 13 14 47 19 13 1 4 29 12'A 8 BlrdCp BirdMd Bktchr BIckBxs BlkHwkG BIKHG wtA 2617 1693 31 888 1623 2195 380 7211 987 3939 6862 137 XV 13 35 45 11 29 II 11 12' 10 13 167 19 11 6511 12 £0 213 23 62 22 435 3 9 16 2 5 2 22 32 1412 17 13 29 57 32 16 12 19 3 6 15 9 1XX 104 16 IX 124 8 £0 17213 117 11 7968 19 4690 28 47 8699 6 9754 50 297 6 XX 16 3568 23 523 1 251 128 5166 13 54 221 13223 12 3170 221 470 72 7760 Xerox XTRA 194 2 25 3211 16 25 6 7 29 97 12 14 10 17 55 18 4 10 2 27 14 18 13 35 15 6 9 12 11 8 31 8 7 22 1679210 106 z9X 60 Z810 82 160 95 45 36 9 415 J4 414 17 27 46 5 48 5 15 22 39 13 13 47 58 12 23 29 1 39 8 1214 14 10 Seitel SeligQual SeligSei SenHgh 13 21 26 II 108 11 1X1 1X1 11 UAL UALpfB UDC UDC pfA UDCpffi UDCpfC 18 02 9210 40 3 216 21 14 29 110 109 £15 £216 14 4412 313 31 XII 41 X9212 4217 18 26 26 24 237 9 16 2274 6 17 4 1 374 11 £13 13 13 401218 42 22 £17 XII 11 10812 £15 1896 16 40 121 £8 22 16 32 43 £14 1313 39 A 19 1615 22 43 £615 9 107 4 XV 5 12 24 43 X15 316 10 1116 8 56 3210X 3212 2 13 3819 £811 74 J4I8 5 16 16 26 37 45 17 54 1974 17 19 77 21 3174 25 12 7 11 10 74 11 167 9 8V4 17 1 18 19 19 187 17 1441292 113 238 27 15 £414 23 23 15 14 35 19 617 27 35 79 25 11 4 67 11 JI 13 2 167213 3812 3613 14 117: 12 11 3 227 2 14 3415 13 13 14 12 4 IV: 57 5 3 167 57 6 24 22 24 7 47 6 2 25 14 32 11 2 4 367 167: 117 13 7 9 22 13 5 57 67 97 21 10 87 19 18 4 12 147 5V: 6 3612X 1426 14 32121413 29 15 107 XV 297 9 26 167 14 19 18 27 167 ACMT A AcmeMet Actet 177 167 6 67: 4V: 5 15 537 34 XV 41 1J 24 2 3 146816 Savnd SCANA 16 J4I3 3213 115 11 12 Cognosg Cohasef CoherCm Cohemt CohoEn Cohu 119 102X £3 1059993 IJ £4 10290 112 2J5121412 24 £813 25 1 16 13 11 10 18 10 23 3413 £10 Delrina DettPine DeflNGertspty DepGrt Dsgrtm Designs DetSvs DetncC Devon DeVBui Devon DiaPge Dialogic Diametrc Dianon DiaUHr DM 197 5 13 16 5V 04 27 12 £0 9 29V 15 17 14 15 14 167 17 14 3 16 219 16412 18 7 26 11 £715 127 12 10 32 10 1X 16 13 £413 193X 10X 12 £8 9 32 12 11 10 17 15 410 31 10 CampoEl CWmeB CWineA Candela Candies Cann Exp CannExB Canonl Canonie Canstar Camel Canfcry CanyRs 47 825 21 £410 21 16 551 14 4001 40 5265 1011 XX 33X 11 7 12 £210 51 8 18 8 7 4 25 Bassett BalTech BayRidge BayVw BeyBks Bayport BeauCN I 10 £816 12 1J612 41 12 17 21 8 67 87: 737 67 16 2 15 147 15 Anlec Apertus Aphton ApogEn Apogee AppleC AplSou Apietee ApiRecv ApdExtr ABiosd Apartn 75 57 5 4 72 57 217 3 37 46 37 32 DClark Digilntl Digidsg DigitBio DgtILnk DigMk: DtgPd wtA ABco Alkerm AflASem vjAltDlr AHCHy AiegW 477 27 5V 5 8V 37 3 107 32 5 15 15 2412 16 14 16 147 8 24 9 4 47 231 58 12 8056 1236 788 16 1280 6521 2114 3987 87 247 17 13 23 8 3 267 22 37 JO 15 £41796 32 10 407 1124 163 187 13545 7878 CocaBtt Cocensys CodaEn Code Al Cofexip 5 32 5 10 12 32 14 94 £1813224 4X5 58 521 AmAtl Amerted Amrhost AmerCas Amertwd Arnted Amgen Amistar Ampicn Amresco Amrton Amserv ArrrtchCp Amtran Amtrol AmvesfP Amylin An logic AnatyTc Analy Anangel Anaren AncMBcp AncBWts AnchGm AndrGr AndvBc Andrew Andros 114 16 £8 31 JO J9 11 26 162 332 15 rSCECP fSCOU uSLInd SPSTec CUBnc CbiDsgn Cabknax CabctM 1 Cache CACI CadbyS Cadeln Cadz Cadmus Caere Cairn Calgene CalAmp CalBnc CalifCul Calncl CalAAD CaiMic CalSBk Cairn Callon Caloway Calumet CamNtg Cambex CambNe CambSnd CambTch CammAsh Gandtf Gander viGantos GardDen Garnet Gartner Ga sonics GateTOOO GtwBcp GtwyCm GeerlWd Gehl GnCrtflt Gencor GeneLTc GeneMed GnAttRes GnBnd GnCom GnCpt GnMag GnNufr GnPara GenesCp GeneTTr Genett wt Genetinst Genicm GenMe Genome Gensia 127 10 107 97 24 BbSpedf BioSurf BioPhar Biodr Btocryst Biogen Bioiect Biomag Biomatr Biomet Biomira BioSafety Biosepra Blosph Biosys BioTim BtoTcG BcTG95 BioTGwt96 23 21 31 2115 4 2411424 147 7 14 7 2 157: 4V 2 5 DataRce Catron Datum Dauphn Davco Davel DavdsnA Davox Daw ch Dawson DayRun DeVry DeWoife DeCShp DeckOut DeepTech Deerbank Defnlnc DeflcShd DeklbE DkbGn DeiaOts Deichm Ecogen Ecogn wt EcfisCtr EdcAlt EduDv Educlns Edunetic Edusoft EffMgt Egghead ElChico viElPasE Elbit Elco ElcGas Eicuel ElcRnt ElcSd ElcSen Elctrgls EluxAB Ettmg ElcArt Elecab ElcRetl ElecTel EH ElekTek EllettBr ElronEI Eltron Embrex Embrx wt 137: 107 SunOstr Sunstmd SunMed SunMn SunMpf SunTrst Suprd Superlnd Supval SurgAf SwdECpf SwftEng SwHelv Sybronim SyblTc SymsCp Synovus Syntex Syratch Sysco GAB Bep GBCBc GBCTch GM'S GNI GPnd GTI lll GZA Gaiey Galileo Gambros Gametek GamingW GamWwf 5 547 9 7 33 4 11 £10181619 10 310 13 IX AlphaBta Alphari AlpLce AltaGId Altai Alteon Altera AltResc orstOpf orsch orsfrn fWynes ossil oster 4DSot rthn rthpf rthShift ramTc ramSv mkBk rkBk pf mkEI reds reshAm rshChC retter reym riedmn risBay ritz rzds ulcrum uIrHB ulton unco uron usions uiurHI ufNow utmxfia utmd wt 25 9 16 1 11 49 A4 11 11 iie UYl I 13 6 9 27 11 16 5V: 1 Bettis BigBs BigOTir BigRck Bindly BioLogic BioPlex BloOem BioMWst BioMWwIB CBrewer CUBE CAI Wre CBBnc CBTCP CCA CCB CCOR CDPTdi CDWs CESofl CEM CBcp CI Ind CI Pro CSBs CWCm CIS Tch CMC Ind CMG Inf CNB CNBNY CNS CPAC CPB CPI Aero CPIwt CSBn CSHId 22 48 25 1 2 107 7 50 7 12 1 EvgrMed EvgrM pf EvgmRs Exabyte Exar Excab ExdTch ExcfTwt ExdTcpf ExecTl EXTON Exide Expln ExprAm ExpScptS Exstar Ezcony Cany wt CCBT CapAsc CapBnc CapBnpf CapSvgs CapSw CaptlBc CapTms Caraustr Carcfinc CVIS CareGp CareerHz CareerSff Careline Crenwk CarlCm CamegBc CamBwf Carost CarrollB CarsPir Carver CascCom Cascde Caseys CasnCrd CasnC wt CasAm CasinoDS CasMagic CasRswt VCp Valassis Valero Valero pf Valhi ChesEng ChestVs ChDock Chlcoss ChldCmp ChiidDis China tek Chipcom ChipsTc Chiron Chitnd CheDrg ChcDrwt 7 HA LO HBOS HCC ins HD Vest HD Vswtfi 225 9 32 3253 21 Hl DiY Hme DBA DE A DEPB D8R DHTch DM Mgt DNAP1 DNApf DNXCP DRHort DSBnc DSCs DSG Int DSPGP DSP DT IndS DUSA OVIwt DaigCp DtyJour DairyB DairyA Daka Dakotah Daktron Damark Danka Danskin Darting DartGP DtBdcst DtalO DtaMea DtaRsh DtSwtch DataSyst DtaTm DtTrNw Datfix Datkey Datmar Datscp Dtasfh Dataware Dtawtch Dtawtc wt 16 12 31: 17 17 27 14 77 2 17 20 61 92 2 XV: BHmple BlisLau BlocDv BIckD Blyth BoatBns BobEvn BocaRs BodyDr Bollinger BonTon BookMs BooleB Boomtwn Boral Bortnd Borror Bost Ac BostBc BosfChs BostTc BoxEn A BoxEn BoydBros BradPhm BrdPwtA BrdPwtB £5 118 22 21 9 3862 4 256 6 170 45 64 JIM 272 1316 5147 141 134 4826 490 1832 113 MariPft' AlnSemi AfBkCap AlldBks AldCapC AlidCap AldCail 5 117 1951 3141 x327 157 24r 5 37V2V 18 2 107 1 162 5 16 9 32 9 32 fbb 254 570 564 WR 85386X Courer Cvntry CrkrBrl Crttmde CrayCm CrBioMoi CrTchLs CredSvs CrdAcps CreeRsh CresAir CresAr wt Crificre CropG CrapGpf CropGrw CrosCom Crossman CrwnAn CwnBk CrwnRs Cryenco Cryolite Cryomed Cullnr Culps CupNBk CurTch CustCh CytxOpt Cyber one CygneD Cygnus Cyrix CP Cyrk Cytel CyfRd un Cytocre Cvlogn Cytothr CvtRx for EAEngs ECCS ECI Tl EIEI EIS Inti ELXSI EMC In EMCON EMPI EP Tech ERLY ERO ESELCO ESSE EZCom EZEM A EZEMB EglBsh Eagiin Eaglnd Egld EglHrd EarthT Easel EstnBc EstnEn Eastex Eaterie EatnVan WCI Stl WHXCp WHXwt WHXpf WICOR WMS WMX Tc WPLH WPS Res Waban Wabash Wachovia WackhA WadchB Wahlco Wainoc WalMart WaWRP Walgm WaiCS Wamac Wmlns WarnL WashEn WashGs WashHm WshNat WasNpf WashNtpf WshPst WshWts WasteMI Watrhse WatkJn Watsco 15 15 127 9 1) 14 50 65 217 3 16 7 11 14 13 9w 97 97 14 19 177 2 187 7668 155 17 47 485 26 4IU 1171 OCT7 190 25 yllO 60 2153 16 307 10 iX'h 54 54510 17 922485 16 1M tin 139 24 96 40 442 25 5447 15 4452 27 1842 18 137 13 M7 30 27 24 20 9 10 1 15 4 12 27 9 16 3 16 14 93 HXV 3I5 16 5V 5 5759 16 1 16 167 IU II IJV 3 6 4 08 15 14969 1250 647 9 6168 24 2441 11 17)56 42 97A 4437 27 33 1591 25V: X77 11 19 2 2 3 16 1 1 2 27 1 15 16 945 4 148 5 33 5 107 15 22 15 397 37 39 1 117 1 95 MX 1U 507 15 15 4JU4 a 450 18 922 87a 2607 30 339 27 6467 19 32X 1616873 514 982 460 502 28X 9038 18 1252 632 9344 107 13 638 2709 9 27 27 27 IM 24 3 32 401 18 99) 12 1450 21 425 43 635 14 400 18 12 9 11 4 3 11 16 3 13 16 M6 6 1 VaEP pfl Vi shay VistaRs Vitro Vivra Vodfne VolCC Vens Vomado VulcM 2162 16 AU 54 X10 322 9986 403 37 2 3 5886 54 52 54 1 1 114 114 1 3 41 4S 1672 33V 31 8084 44 43 7070 XV 24 arrel astCm astenal ed I nd dScrw eiCor erofl brstrs idBnCh idBcp iddVA iddlSv idelNY rfthT 50 Off iggieA lggieB ileNet ilBsmt mdBcp PnBenA ndlns indSec mTrst inancSci inSdwt 1 12 iz 9 99 247 17 3 7W 4203 1092 131 IMS 6404 11M7 26 200 1590 £17 126 43 X501 9368 15 1903 25 227 34 8817 3058 23 3967 499 21 2997 36 1949 18 209101 344 4369 4 14 25 32V 29 2 22 1S14 187 18 1017101V 2 Wfi 27V 31 17 12V: 41 BrdPwtO BradyW Brantre BmfdSv Brauns Brkwtg Brenco viBrendl BrenfS Brdg BrtteV BrttBio BroadN BrdbcTTc Bdcstin BrdPart BdwySey Brack Brock CS BrodSf BklynBc Brook sin Brktree Broktrt BroGour BrTom Brunos BrynMw BudcAm Buckle Buffets BugCrek BuikfT BullRun BurrBr BusnRc Butter ButtrMf Bufrey 7 1 12 18 29 23 2 13 1 20 5 14 47 4 22 31 14 IX £516 X1313 £2 14 3566 11 200 J6 22 20934 10 9 91 1A 247 24 96 257 3 15 14 7 7 Sales Div PE (X) High Low Close Chg 13 14 2 87 18 17 4 14 14 13 11 32 157: 15 1 18 11360 106 103 105 56 17 2856 50 49 50 BcOnepfC 3J BncstOK J4 nanons BncGalic BcpSou BcpNJ Banctec BandoM Bandopf BkSouth BkGrans BnkNH BankAM BnkUtd BnkUtpf Barters Bnkst Bkrrth Banta BanyM3 BanySLZ BanyRT BanynSy Barefts Barra BarefSs BatetRs BsTnBrt BsTnA BasPtrs 6 1742 14 2005 2900 994 2669 22 966 15 41 14V 438 16 4 8 8 12 8 1 21 2TA 16 5 1 4 5 1 64 19 1 13' 11 7 321 32 21 1 2J8 24 3348 25 16979 J616 510 315 2867 2A 34 11123 ij 4 12 28 225 222 Chrtest Chrcft Chmmd OBER Odco CIMALb Omen OnarIm QnnIn OnMic Onergi Gntas Oprico Orcn Cirdnc Croon OrcSy Onus Cisco Oted OtatnCpt Citation OtiBnc Oticastr OzBcp CtzBnch OtizBkg Citnlns CtyHld OvicBc OayEng OeanH CterCdg OevtRt OifOr OfDrpf Olrtcom airrtGs Qintritfs Ooth OubCar CoOpBk CstSncp CstBnpf CstHHh Cobancs CobraEI 1 18 1 XV 21 1 19 17V 2V 21 1 51 1 11 11 24 18 2 2 3 6 16 32 17 18 31 15 15 25636 1838 2064 231 J8 16 X197 A IJ 5 2 13 8 59 10 5 25 12 5 4 5 4 247 24 11 10 4 22 949 179S 1441 11V: 10 11 3 437 4 8 12 22 1 56 4 2 19 1 7 7 21 3 2 13 16 2 31 32 5 1 yn 10 14 19 19 12 6 15 397 21 324 11 16 13 32 873 2 1 16 1 IBJU 1516 492 14 4537 29 24 10 13 17 17 15 3 35 32 3 7 16 9 32 4 47 60 99 95 1 56 14 6 inv 13 12 12 27 1 15 28 22 37 45 25 11 fllA 1 17 16 13 12 9S1A 8 7 7 13 16 13 16 13 19 6'6 26 XV: 9ha 15 14 14 9 7 16 5 7 1 9 37 16 36 25 25 13 31 2 4 4 22 16 7 5 1 1 16 7 7 15 16 6 30 7 47 12 27 197 13 12 4V 26 56 17 7 13 15 615 1 27 32 15 16 lll JZ J4 2635 UX 2703 18 3291 29587 ai 5443 3X 5576 4314 4660 197 13 x2X 721 4733 IM 2 18 1903 6 148 3 110 1159 427 46 6 2 2 3 16 4 5 14 2A 59 15 14 14 41 13 228 31 45 11 406 17 16 2 2 5 16 47 14 117 127 6 15 2 42 24 10 7 267 13 6 2 1 4 6 60 1 8 14 1 18 25 7 12 25 7 47 12 22 10 38 2m 4 4V 12 1 13 13 22 2 2608 16 16 312 157 14 815 277 267 JaB XX 147 14 3 41 49 8 17 8 6 22 23613 977413 106576 7 1654 SO 19000 34 1X59 13 12 13 X) 42 7 12 18 29 23 14 21 5 15 4 7 6 6 15 16 1 16 17 127 14 7 107 19IA HS! 19 745 16 15 16 1 311 i 2953 105 1677 438 21203 2 9 45 64 5 64 97 10 6 6 251 27 16 16 96 2 26 3 15 14 1A 157 UGI UJBn UJBpfB UNCInc UNUM URS USDelvn USShoe USWst USA Wste USG USG PfA USGpfC USGwf USG USLICO UST USX Cap! USXDel USXMar USXpf USX pfA USXUSS Ultramr Unicom Unrfi Unst UnINV Unilevr UnCmp UCarb UnionC UnElec UnEI pfA UnElpfD UnElpfG UnEI pfl UnPac UPlntr UnTex Untedn Unisys Unisypt Unit UtdAHit UAM UDomln UDomR UHItCrs UHIum Unitind Unitinn UKing UtdMM I IAAaiSAi UPkMn UsairG UsairGpf 4J7 UO WUTT US iltr USHme USHm wt USHm pf USSurg USSrgpf UnTech UWR UtdWis Unitrde Unlvar UnvslCp Unvd UnvHR UnvHlt UnvMed UMdpfB UnoRst Unocal Upjohn 14 14 15 147 14V 15V 12 7 37 39 7 3 1 6 137 1 14 1 11 3 22 15 2 XV 18V 4 19 487 167 4 9 37'4 8 15 19 377 17 19 47 12 10 9 6V 28X 12 21 17833 17 657 11 19X 617 6 9' 79 6 17 23 27 17 8 26 34 40 42 22 9 15 6 12 50 25 2 10 50 127 XV 18 21 10 21 12 6 6 MVi 41 12 26 20 14 50 4 15 1 16 19 3 3 15 4 7 13 10 38 3 24V: 19 13 54 31 SV 16 3 3 15 20 UZ 2 27 16 29 16 1 16 J4213 I 14 1 16 27 6 12 1 32 237 7 367 16 11 13 7 10 1 4 55 2 3 3 16 17 57 7 12 1 5 3 1 16 5 67 4 7 16 3 32 YPSoc 27318 25 25 25 YankEnS 1X11 191 217: 217 21 Yorkln 1619x3606 427 40V 411 10 2X 1 840 10 56 14861 5 16 104 14 729 31 851 5 1J611 13649 34 lo 12 14 16 4 14 14 26 34 14 47 1 60 10 6 26 11 33 7 1) 5V 26 27 25 24 04 4 4 XV 91 9i 9A 111 10 16 15 ZW £0 £4 8 J21312 125 £815 MH 15x1000 35 1851 41 708 447 £818 22V 1315 6 2 13 446 1V17 16 1 1 16 Tn 10 9 5 5 137 117 137 367 17V 17 51 27 3 3 9 16 5 16 3695 540 522 2 15 16 29 16 2 1 5V 12 su 3 215 16 5 6 6 47 21 6 17 9 32 9 32 23 32 23 32 1 32 it 20 40 18 19 XV: 9 3 17 147 6 655 33 64 rz nv 18 2'126 12 x147 JU 6 21 1 277 3 327 18 59 1 12 41 6 7 17 12 7 4 zz 2 10 9 7 14 41 2 5 21 16 £8 19 196 48 47 a iu 1 9X1999 aza un im 3184 12 127 TO 1U 1 1199 2034 11 9ll 13 16 885 6 5 843 32 3161 277 2 in a iz £8 6 4 26 443 1J12 45 62 996 26 14062 3 13 31 5141 1790 IN 3514 9 16 7 1 205 34 34 I 97 176V 167 I 3X 54 6939 SMfa 1V 25 56 56 15 16 21 21 X7 301 13 13 11 11 01 8 8 in S1A 9K1 1 nr a ima vm iu zzi tun I Wl A'ZB JI 10 1474 41V 147 14 TUQ 9034 90 214 itm 34 1463 8 148 15 16 7916 37 17 32585 AKinrn 9 379 127 12' 679 27 4 an a on 11 x432 9 482 10V 1216 22 49 47 66 397 £8 17 1309764 15 3061 13 131104 17 3067 31 28249 10 1539 2J213 63815 6 1416 108 8 811 Z4 186917 124 12 2424 14 14 14 34 2338 18 120 8 1165 15 147 £8 17 1198 35 34' J613 163 15 157 15 3440 1 5 16 1 1 16 1 1 16 1 16 33 16 107 19 27 mLlne insMst irstier AIban stAlert tATn tBNC BOhs tBSoGA stBkspf stBkshs stCsh tChrtBk tChrt CtzBA stCtz ColBn CdBwt ColnGp ComC CmcCpf CmIBcp CmcCp tEsex tCap edKY tMIs dEH SLOH dBrun tdCOs PPkvPO ncOHs tnBk tnCrs tnCp tnlN nWM tnHds tmk HarBs tHaw tHmSvs stindi tKnox tLbty tMerc tMch MidBc tMdw stMtge MWA NtGa NDelas NthSB tOak tPcNtw stPalm tPatBn tSBkNJ tSvMre SecCp tShengo IstSrc fSouest tSoBcp stStBcp tStCps tStin tTeam stTenn tUtdBcp tUtdC stVctN tWBc tWn tedBn tdn tMiSSG stbkill strckBc ischlm iserv lagn lagstar igstr pf lair iamst lexsti textm' last iowim kjroScn KiroS wt oamex oilmark dLbB dLioA oottnd oreSvs or Am orestO orstO wt 12 1J6 in £822 8141 J827 141) £411 297 3754 J6 14 XI £8 9 115 510 13X J3 66 70 50 1 127 2 ui 231 16 1 1 16 zs 12 610 26 4580 56 626 16 1939 5455 32 IX 13 99A IV X1814 8 x633 8V 12 2 10 3 1R 4 4 16 16 Va 17 7 7 9 16 3 16 Tn 91A 715 165 16 14V 18 3 9U 14 15 3 16 3S DigPrd DigtSd DigtISy Dimen Dionex DiscZone DixieYr DirGnl Domng Donegal Donkeny DrchHu DorseyTr Doskcl Dotmix Dbletree DglsLom Dovatm Draxis DrecoE DresB Drewtn Drexlr DreyerG DrugE Drypers DualDrt DuraPh Duracrft Durkn Duramed Duriron DwyerGp DynRsh DytchC 9'A 4 47 7 7 8 10 SV 5 87 10 8 8 X7 147 12 5 57 25 127 21 2 12 97 3 21 13 157 12 99 12 12 Z47 37 5 21 12 911 A9w19f7 26 1572 11 1606 67 TINS 9A 41 18329 XV 18 148 36 35 214879 2 1416 8 7 £2 12 142 4 1 5 16 4 1843 3 64 1 32 io no 2496 IU3 5596 2810 8048 1569 561 110 1756 573 sns 71 21991 16 9 1 46 503 152 12 5583 01 iSAO 89 2 3 247 24 10 97 9 4 T9S 14 17 6 14 x53306 29 27 iyz rz 1X2 12 1317 £5 8 9S 104 12 4802 32 Z8 £4120641704 9 in 0 9 YW 10 67 36 31 17 11U 1283 3 KUT7S lX 310 1509 5 110 1250 6 16 JI 27 37 J2 24 2 19 8V 1 9 27 18 6 3V 558 56 XV: XI 7 661 15 8070 317 4411 5 4967 157 2103 21 87 26 27 15 16 2 21 161 16 14 16 17 35 57 55 10 5 25 11 30 77 9 10 1 37 18V 347 3 2' 17 9'4 5 16 3 12 1 16 5 5 12 3 22 17 17 7 5 64 7 24 97 33 16 9V 4 14 37 35 30 27 10IA 1A 111 2 2 2 13 16 57 67 3V 17 25 71 278 9M 2999 31 16 68 158 Xn 9109 2496 7A 197 219 2232 2106 71 24 8933 36864 16 4799 12 XS 14 6X lb 157 13 9 16 1 3 24 15 2 Rin JO 8 x287 25 iu £416 £13 8 11 10 9ft ha 1 iiu 1 J71 141 24 57 58 3 3 1 47 12 Sales Div PE (Ml High Low Ooso Chg 18 37 107 197: 19': 14 X': 4 14 21 2 497 17 5 16 8 3 16 1457 40 40 U25 278)3 55 1X 14 10670 27 29) 11 X6 9 8 9 1249)0392 457 43 447 7 X1 14 405 16 15 16 £0 1X43 647 63 63 At 13 £8 27 10 10 5 98 26 3 15 147 7V 1J2 15x1365 1J519 x250 1J2 x744 113 x16960 7 X174 J4 12 542 8 104212 9 450 1111 4 1 718 137 1799 12 3X 9 418 297 2493 247 AA9 TZ 10413 1171 XV M3 14 AmlnR AmLtef AmLck AMS AMedE AmMbSat AAAcbile ANtlns AmOilfDv AmPac APhyG APwrCvs f'i APubfish ARecr AmRecr AmSafRz ASavL man ASludto AmSupr AmTete ATravel AUfdGb AUMG wt AVang Am White AWcod 49 3567 542610V 9V 10 13 1611 16 you 843 1X1 12X in? 13488 1 13 16 131 X5 1839 1713 199A 95 25 iu 39 605 107 9V: 107 4 34 n) 10 11419 1615 1619 16 1 16 16 831411V: 10 5 16 13 16 6 tn J210 89 399 1014467 13X 311 640 oiz 14 13 13 7 7V 7 ov: 7 7 24 1' 147 1 13 57 57 25 1 12 21 3 13 1 10 t1' 4 Vi 21 50 11 11 24 17 OU 3 4 3 16 5 16 6t 13 21 19 5 16 247 57 107 5 8V 4 19 47 19 7 107 247 11 15 40 18 IV 1 9 32 3 32 Z3S 407 25 2 373 5 16 7V 8 3 4 1 16 3 16 T)' 3V 2 2 15 16 tn 1 4 IV 47 10 5V 1 103 1 BtC 20 'SaulCntr 136 oSavnEI pf 166 04 3 222 12 J48 2J8 2637016 198 9 2 50696 13 IOJ 7153 5 32 1 16 3 1 16 MJb 13: 13 11 1 la 13 5353 MA 1 270 13 137 4625 137 11 1554 25 247 13 3U 1RT 1710521 13 10639 106X 3218 3X 3X 1X16 J6X 40 13 on 21 19X7 1X181193606 37 2049 3144 1264 J4 32 x3026 16 157 8X 184472 55 Y) OAK 1107 10 J2 16 19651 XV 23 Wi 11 X41366 317 5059 27 494 7 I3W 7 66X 3S 3 14 16 0 19 6818 13184 XX 2341 466 1217 14341 1X1 1442 31299 I 115 1370 5 21 21 21 a is OR 257 iu 29 1 13': 13 11610 1169 157 29 3137 a 329 1562 369 2828 1064 1137 MIX 2874 12 5113 19 3595 64 67 10 7 277 11 10V 11 Zl 2 AU IVA 10 11 IB ZUUZ ZZ yju zv 458 3 86 6 795 177 178 10 17 17S 1A AU 9 2594 8 7 8 £27 599 31 29 31 1 1432 725 2980 471 3473 mi 45 9247 27 3632 13 14 36493 17 21 43 11 282S 25 JAM 3J 7497 40 2165 6990 24 261 447 7X 88 257: 4' 9 5 5 13 16 1 16 vt 177 4 Ve 5 6 3 16 5 6 JZ7 317 3 19 X2881 15 161 11 161 2t 11 12 16 17 10 11 ChA 3X 5552 197 19V: 1 12 11 8 a 23 4 6 15 16 zy a 13 3 175 15 104 14 7R41 03 39X170 276 13 1 026 J812 246 1186 11 IJZ 509 73 iwiR 499 2815 3 I 819 21 I 2081 187 165 7 10 18 ZJb4 R7S 2 16 XIX TL IZ £814 27 JW96199213 16611 18 823 569 7X 5X 3547 1554 651 AOS 7A1 CIO vt IJH IZ 13 28 1AU 1SV 1AU 21 36 34 35 O' 073 25 182 40 42 AUS 07 870 5 5 10499 16 16 137 13 1X 1 A 17 35552 62 60 60 2 318 5 49 49 49 17 1016 XV 37 377 iizyub IX 26 36576 205 101 70 25 32 25 32 25 32 1 32 73 a 9476 67 5056 212 186 son 1J8 16x1744 51 1394 5917 5385 376 Kb 84 18 1 8 AV 7V 10 10 17 17 'ft 3 9 1 37 1 13 17 2 11 56 316 8177 AAS 144 2 7 16 2 3 16 2 3 16 yb 6iv: 526 127 9058 16 16257 XV 67 5 1232 13 984 14 5527 11 668 5V: 105 18 7704 1560 197 1200 SV: 747 11 16 10 IV 3 18 21 317 9V 10V 12 13 67 7 177 6 5 16 48 1 147 7 16 3 32 4V 3 32 9 247 15 53 257 10 397 31 16 167 16 5 16 JJS 43 19 19 4 5 3 4 13 15 167 16 7 13 1 IU ouocu: 1 1 IZ Z3W 97 23Vi 12 6 467 mu 2 27215 32 7 32 87 7V 7 29 3 16 16 16 XV 19 XV 4 4 4)1 16 1 16 IZ Il 4 4 X7 in 42 3 26 XV 19': 33 33 O' 87 7 8 1 16 13 16 4 7 12 19 3 11 5 16 9 34 6 84 9 X73 IU 112 £5 225 10 16 AU av a 63 7 1 1 16 an 8 9 12 18' 23' 28V: 21 17X3 5 16 2 2 13 16 X4 12 12 12 818 271 13 1623 16 7 16 3B YWJ bB' 7389 4V 121 34943 72 IU 103 2J1 07S J4 1x1000 18 18X 23 11 33S 3545 17 8151 55 184 10 1689 346 379 ITS 10 20261 42 40V 42) 11 14 3312 277 27 16 7 228X 217 23 X7S 24 XV 24 1 15 310 13 13 13 31514 6858115V 110 113 136 59 7213 49 J5 26 29106 34 17 ini ITU 17 2X12 6004 33 1 112 9 26 zz 14CT C77 418 25 24 24V 595 177 167 177 1 27 57 1 1 im 1 rn rt £11 26 14 13 32 9 X7 18V: 18' 7 wX 8 1121268136810 17 11 1244 X7 5 57 2 107 6 25V 11 31 2 7 7 10 5 26 26 257 24 28 23 4 17 18 4 12 lb 5 1844 18 64 TA 11 £0 9 21103 35 iyb 1947 356 26 318 57 5 9V 5 9V 10 7 107 1 ROCkwl RodRen RoHaas Rohr (RollinE Rollins RdLeass Rouge Rowan Rowe RoylApI RBSctpr RBScpfB RBScpfC RBScpfX RylCart) RoylD Royce Rubrmd Rudfck RussBer RussellRustlnfl tn 31 72314 £3 3941 J4I8 X1119 424 7W 9 569 J2 2112 5 zuzs as 1415 31 765 15 3949 16V 1066 4 46 1 7 3 61 8 14 1A IJ 9 109 18 13 6X 26 14386 12V £8 17 2867 3649 5 un TM IT 7978 21 15 16 19V 1517 765 18 177 18 11 16 134521 211 16 27 3 16 54 7 16 5 16 7 161 16 A 2 12 52 3641 AMA 71U 04 18 58975 24 £2 46 591 17 1381730826 41 J4 14 1743 16 2J11 011 267 312 6 IZZJ IU 0817 2679 31 1 A 1218 2173 4305 1J13X10X 1 17 nix 10 8 18 7512 21 5152 23 513 7 au 840 4 4 4 13 16 3 16 688 31 184 15 16 11 16 15 161 16 6X 11 10 11 73 21 20 20 XI 9 8 207 13 32 13 32 1 1132 IB IX 8 819 16 15 16 ai 6 6 487 6 51 1 8 8 1 16 8 77 3 7 251 27 9 1 15 11 16 1 6 2 127 6 1 71A 231 16 3 16 ou 7V 13 12 17 25 7 127 25 4 117 1TA 7 7 9 9 10 10 13 23 23 1 6 7 7 18 18 I 27 21 6 6 sn 15 14 18 7 27 147 97 a 26 26 347 79 24 117 546 18 171 217 11 7 6 395 77 66 127 961 12 OJA nt 1 1A 9 1C1A 3 1 16 1 16 3Z 4bB 4J'2 4Ul 3956 16 11 £326 2481 247 X7 40 743 3 3 9 16 2 8 7 39 15093 a 7 16 26 1 368 121111 13 16 1 16 jn 5 11 17 X' 127: 19 5 13 TA XX 1948 17 27 10 5 4 43 25 40 Rykoff Rymer SR J2 17 111391 15 13 15 £0 9 22069 21V 267 10 67 1 32 14 10 2636 M7 IbY 663 51 7SA7 17ft It 26 33 TH 61 155 513 16 34 5 97 67 9 9 3 3 3 26 21V: 97 2 19 4 11 89591 31 2731V 27 16 YJB z' X64 24 143 196 619 I0X 416 45 276 704 911 657 163 OMA 124352 19 78 3 314 12 IX 3323 5 651 3 7 16 15 5 1A 287 22 7 831 25658 14R17 71AR7 urosnpn ijozj UbLII Usite IttillTn UtilCprA 205 3 64 3 3 15 2 264 7 662 12 IZVI 355 1282 1026 937 1A 24 25696 XV 61X45 8 146 10 2182 27 314 33893 25 41 1X2 12 55 X' IASI IU 2515980 137 sza iu 5587 C7 TTU 121 1713 1613 16 am 'zn 928 4 3 4 3 16 5 16 63U 34 3JW 30690 5304 in 2565 197: 18 1904 97 8 289 67 5 I 302 12 11 117 16 b7B tn lS4 77 6 7 3 16 5 16 1509 1579 1561 7061 1096 £9 200 640909 192 6968 A in IS 8996 40 IflRIT IQS WA '3452 3 3 5 16 40 a 969 67 XI96 157 147 3 912 9 X339 127 IX 31 1X1 14 421 9 8276 X' 27 4 9 16 45 4 165 157 202 33 bS3 1 I 12 4X4 Ml 21 1145 18 1 4X 7564 32 X76 16 1575 8 718 3 12517 16 37 57 13 AU 187 17 17V: it 29 J4I7 10 £9 41675 12 69 7297 II 1886 1218 at 332 2359 TUR 11 37 387 18 18 Itt 18 17 394 17 17 Ml 1AIA 1SU 11 9 9 14 257518 ST IS 7 2688 13 16 11 16 13 16 1 16 ij I JZ 1 JJ JZ 1663 13 11 121 909 10 9 10 71 18 17 18 1 8 13 12 1 2 2 a1 1 17 1 47 2 XV 21 87 16 25 32 XV 9 6 8 73 5 67 1 23 2 16 147 157 113 IX An £0 X13304 16162X79 TR TAQA 9 871 27 83X 31 yiu sn £827X702 13 8 5173 10 ibz tm 391 24 WAI 25 819 19 187 IZVO IX 8 13 1R 39 97 14 12 12 13 4 183 3 1 VTjn 11 1565 5 4 TUA 1 91A 256 2 2 3 162 5 16 1 16 zzs MT IU 4454 1 11 16 1 1 15 7 SPXCPSaatch) SabnR Safecrd SfgdScwi SfgdSc SaftKI Safeway Safwywt SUoe StJohn StJoLP StPauis Salart SallieMSaiIMpfSalmSB SalmHI SalWw Sakxnn SalmnpfC Salmn pfD SDieGs SJuanB Sanifil SAnitRt SER SERpf SER PfA SeEnTr SePC SePCwi SPGIdn SePGwi 4 5 19 3 11 4 4 19 28 47 6 49 6 16 XV 39 14 13 58 13 21 31 1 23 14 7 17 49 2 2 187 17 9 55 15 7 10 14 12 9 31 9V 1 16 14 19 9 16 12 1 12 1 9 25 18 14 24 11V 1RU 1R 9 8 915 16 1) 1 161 1 16 1 16 iy iyy is: is 1A'A HU 11U 11 14 15 13 14 14 I4 13 14 14V 11 6 1395 45 9X 458 A) lAArt TJIA 70674 56 IJ 4Z05 10 41 JO 3 1040 18 1203 5772 7771 354 18 ins? 2976 871 487 167 bUI lb 339 15 JM 494 M71 575 1166 IS 409 8626 523 1633 554 7227 16492 ssn 41 1082 108248X81871 £241 4573 £4 22869 92 6023 8112 17V 6 6 9 9 5 16 1 16 15 15 19 212 25 25V1 bn 31 sv 8 1 2 3 3 16 2 3 127 26 19 3 3 7 7 4 4 1AU IStA J2 7 258 18 187 187 16 5 16 jl luza un Z2b 1313637 IU 2470 175 2594 264 193 576 1784 638 2 1232 ion 2826 2 9 162 11 16 1 16 £7 14 x829 11 6 6419 7 £14 14X 18 229 2 5263 17 1470 7 1J4 13 17106 27 brab 427 10 18 6 7658 10 9V 18 16 in 1213 x2926 197: 1587 147 21 337 9540 44 22 1131 147 91 £8 14 385 18 1056 8 8X 1268 16 7244 187 533 13 4381 13 3331 28 162 3 XI 137 6 6 25 1 12 127 1 35 36) 5 C1A 5 5 9 17 9 8 17 17 147 TH 9612 11 21 TTTO 214XX134 40 18 4619 14 JO 9 11624 13 tn 4X 59V 270 13 49A9 J4 8 71X 21 1 IT IR14A7' 11 219 2587 232319 X2 54 666 14 1368 42 21555 XTVt 17 nrt mu 482 54 53 54 1 A7A AU 16 43 11792 34 317 31 47 16 65 233 23 AR 0 2J4Xx18X 63V 627 A IT lb 11 19 123 4212 14 871 J5 12 1609 13 AM SBM J8Xx2027 26 2169036 47828 141 14 13 147 13V 2 2 15 14 AU 2 2 1 16 2 5 32 3 7AA 1 7T1A 1TN1 SAU SA 92 9 1567 25 24 25 35 7419 197 19 416 11 16 16 yyouz 4BW 6X 2888 2418 163 2131 100 19 735 11W 711A 12790 21 641 18 225 1087 2 5 1619 3944 21 13 19 66 0 116 9 14a 101 6581 16 101 37 6538 4 164 7 £4 21 1231 13 £4 427 21 £18 3948 475 67 259 17 257 118 6 ha 1 1 1 16 1 5 16 3 16 iz: 12 AldHIPd AlkJHIdg AldLite AkfWste Allsfn Alttrista Aioefte AipMiC AbMiC wt 25 34 Z100 45 45 45 tn 95 1 313 418 47 08118 185 6 Sales Div PE M) High Low Ooso Chg 564 XV a 400 257 24 1401 10 10 345 13V 13 1149 17 16 93 18 17 T9 ISV ISA 79 16 167 16 55 46 46 467 £12 16 16 36995 1ARA 6336 23 19 21 249 7 3 16 3 16 jji 43 2494 1X3 2027 853 Tins 1409 4V317 rzis 5682 1X7 TMR 3X41371171215 16 17 16 lUUO jut ziy 26 223 11 4718 17 74 13 TSRA 1SU 1418674 17 98272 17 11700 12 1003 18 112 12 x3867 34 16 1453 8 £916 73 XV 75 51 X1371 X5 16 10 57 II £412 1 1 A9 1J21 289491X11525 1 1412719 7)1 J416 4170 18 1IX 17 3609 2 10 989 £41135735 221 134 £219 x655 £6 15 309 1 in 7S79 156 18 2668 51 15 5382 9 15 6664 24 £89 134 1 7 116 7830 30 13 414 261: lio 1 57679 18 2103 7 1TM 1181254280 18 286 277 £10 22X 21 16 176 7V 9 36 25 25 13 31 1) 2V: 2 13 161 16 24 17 16 7 8 10 17 1 3 5 16 7 16 HecCm Heftel Heidemj HeienTr Heiian HefixTcs Hemasure HnryJk Herbtte Hrtgd HertgS Hertey HiTcPhr HtoerSv HiPlain Highwdg Hilite HingmS Hinsdle Hirsch Hitox HoLoPak Hoentg Hogan HktyRV Holinger HlywdCa HlywdE HlwdPk HlwdPpf Hotogic Hotophne HolsnB HomBen HmdIN HMD HdSv HmPrt HmSLs HmeStat HmeThea HmeThwt 15a 1Z 135 3 16 2294 13 11 30UZ I IJ IO 710 AU 48 2414 1 17 1 7 16 1 7 3 12 10 3 3 3 3146 6 6 6 61608 30aX3 16 16 iuju zy ns ion 515 2 3 777 474 21 SW RA 4 11 1 1A Zt I JZ 37 2 3 1 1 113 16 1 16 367 371 247 24 25 25 18 2 2 7 16 1 16 4' 17 16 41 1 7 18 1 16 105 5 IX 18 69 11 1455 17 1 1187 15 7356 7 6 9 17 TS 5 10 1 5 8' 4 9698 745 1034 10a A7S7 3371 44 43 5X 26 25 271 41 40 TAt RU 388 13 12 ia 9 8 53 1 1 S3 21 1507 247 731A 4016 17 16 1650 6 5 5 16 961 5 4 1690 55 1653 16 1606 19 16 18 1 12 1 47 5 16 1 16 9 16 a a 12 10 13V 2 18 1 197 12 15 17 38 20 5 1613 16 miA 1 8 8 12 12 14 2 7 15 16 3 16 18 17 3' 1 10 1 19V 1 14 1 a 4 1 4V 1 14 21 2 Vo 53 2 I X3 5 1 197 17 9V 2 9 RU a 2 24 a 1 ciAii iA 812 119 X15 161 I64B lW 466 10 IX 11 1047 9 Si 44Zb 147 12 48X 2499 1172 3467 274 967 4334 157 16 2 4' 14 IV 117 11 2 6 KV 17 17 17 13 13 137 iyj zi 4 25 a 137 12 9 8 3 3 9 4 4 7 6 1U1 7 1A 7V HWJ 23 1903 8 8Z4 2 4S39 18 19 3003 17 222 19 295 6 156 21 it in 33 W63 iz 7A A7Q0 16 109 14 14 674 41 41 11X 2 2 537 5 5 7M Tf 1 1C1A 14701 10 8 9 5 16 1 M6 10 9 39412 J6 xlX 73 398 597 506 318 £818 19 2141 TRA7 SU 1572338 a i 174357 27 24 XV: 1 1 16 34 13 18 Sales Div PE (00) High Low Close Chg AO £25 13567 31 31 26 5239 26 24 24 2092 34 33 33 1 lAISSBYSJ 61 47 il 175 JI £8 8 X9484 87 1 TTTQKITT TJ1A 220 277 27 38 XV 31 £2 1911844 25V wjj svX 12 2039 66UZ 14 2105 nv 1587 13 5M 211 50 M7 50 41 lt 17 26 14 14' SZbZ 07 2447 7 XI 13 7 7 1 4 5 TN HU 1348 23 7336 XV 19 1X4 12 12 1 15 15 AU AU AU 19 17 191 18 18 21 XV1 13 1 43 16 11 16 a 1 25 4 1 12 19 18 19 I4IU ZV itn a 42 5 41 42 14 14 5 5 a a i 2V 3 20 21 17 17 6V 6 26 26 a a i Z': SA IAIA ITU A 7RS AU TM CTT 1 634 1 IZS IZS 74 110 1 1 1 145 XV 19 ftt 2373 14 4 14 40 8 8216 19 XI 4 3459 IM AQTl 1A 1523 19 11 16 19 199 16 3 16 7t IWi Ill'J 59 13497 58 54 ZZUO JS iy sbu 25 21X 19 1015 92 atm XX 53821 mj 45 6' 18 1 27 852 IX 71 2821 mi 60 7 3038 21 21 21 16X 2 2 2 ZZB 247 Z3' itn TO 142 217 217 288 30 a a iuis ims 41 24 8 24 25 9 16 11 7 48 6 11 2 1 16 1 13 6 1 XV 3V 7 3 62 13 £410 75 77 £197 9681 52 14X 22 9 390 4SX 359 177 239 3 2 15 162 15 16 177 KU 2 a 2 9 3 11 19 5 137 14 5 17 58 1 197 4 1 16 £4 21 12 21 Tfl 12 44X7 SOS 4577 922D Xl 16 9 16 YZ3 9 6X5 41 17 X7 194 25 bJJ 721 ASTI 12X x8X £1 8 I ou CorGab Corcom Cordis CorelCps Cmrn Corimag CorctCp CorCpwt Cortech Corvas Corvel CosOr A fncTtrR 6V COtt CP 6 6 CtnSLHn 117 17 11 11 2V 2V 4 2 9V 49 11 MV 28 a 17 17 XV 10 10 mA 9nu 33 33 30 a 30 I 7 8 19 18 19 a 18 17 18 267 25 25 9 10 12 19 1 6': 25 1 29 27 21 50 17 a 71 41 64 53 16 14 26 12 6 1 16 6 46 41 31 2 6 12 2 9 21 Envirq Emsrc Enviratst EnvoyCp Enzon EquiCrdt Equinox Eouitex Equrtrc Eqfylnn EqtyMkt EqtOil EricTel Escaide Eskimo Esmor EsxCty EthicHld EvnSuf Evans 35 197 9 25 17 24 137 13 165 16 9 157 17 18 11 12 4 4 26 bj 17 137 15 14 3' 167 27 iu 25V1 10 10 TAU TS 10 10 1 1 16 16 MV 57 1 16 7 10 42 17 5 15 24 14 Sates Div PE (00) High Low Close Chg 814 a 27 IZ4I SKAT 19V 19 3180 43 40 41 IX 167 15 16 Mb ifli iJ ri 14 ZIZ J7 S477 ST AU 17XX5055 24V a 71 38 37 38 32 31 31 35 34 34V 4 3 3V B3V 78V 80 3 3 16 4 XV XV XV 21 447 447 447 TTU 71 IS4ZJbTZ34 Z34 AmOty Adasn AOasVoy ACoitoid AConsu AmEcol AmEduc AmB ARItm Amrght AGreet AHtthep AmHold AHomPat AHomstr AlnHP AmlflPt wt 1 147 7 13 35 8 24 25Vt Vt 5 11 14 77 15738 53 24612 X7 5 IX 5 24 488 45 812 17 1303 9V 55)2213 162 XV 1 3 6 15 IV 10 41 40 2468 12 12 JSS 1J'I 765 127 12 34V 8 24 SAU 187 18 9 9 19 6 XV 28 14 Uy 17 17 13 13 14 ib 13 13 a av 15 15 16 16 13 13 TU TU 17 43265 1661 16 3 16 400 irv IT7 ITT 10X 16743 XV: SRR Att? 17U 5653 27 25Vi 25Vi I 1325 1 5 14 14 15 XV 25 26 Vt 74 24 24 24 la 24 24V 218 25Vt 24V 25 bB 17255 104 1031 1897 i 4148 02 25 26X6 24 15 16 3 16 ib 4ov 11 67M 1 860 3 17 16378 19 X126M 24 47 4345 iui 1682 1740 404 3563 so 1X5 12' 13460 10 591 7 X5 7 1259 17 705 5 256 4 1312 8 AU A1 4 KU 1RU TAR Al TR OA in TU TRU T7U 10 X58 9 9797 16 3 16 I 14 163 IB' IS: ZU ZU 8V 7 MV 4 4V 3 10 7TU nv IU JU zvs jus Z4 TS 10 10 9 9 10' 20 211 A7U 47U 48 XV MV 6)7 12040 34 4155 502 a 1944 51 3759 17 16 £418 773 £2X10936 71' 69 1J7 315 8474 42 40 1100X 64 62 144158X 557 52V 25 63 15 427 7 12 1' 36 1 39 7 XV 1 5 97 7 4 25 Vi 07 x404 16 I JU'4 JU' is nu hu 9 1948 10 8 30 5255 14 225 4 3V £11 12625 24 IS IWJ 13 RA TIRA AU 11 254 5 47 14 3001 20 19 ai3 3 3 zi ins nr Zb4 895 32 33 1 20 17 41 16 25V Vt 6V 9 5V 10 15 14 35 39 17 117 11 95 1 a 18 8 30 1 34 41 447 1 97 ibn 1 18 1415 27 13 1536 33 30 32 SJb 31 iZO ZU7 AU 61 61 XV: XV 14 XV 40 9 91 161 16 IB 187 29Vi 9V 2 16 137 6V SrcCppf SrcOnepf SCrEpf SoJerln SWPtopT Soudwn Soudwpf SouAfrn SCalWts SouthCos SdndGs SoNatCp SoNatpf SNETei SouPacR SwstAirl SwfGas Sw'Bell SwnEnrg SwtPS SpgWre Spain Sparton SpellEnt SphDrkn Spiekrn SprtSups SportRec Springs Sprint Cnrint nf Sprint pfA IJ araonn StdCm StdBk StMotr StdPac StdProd Standex Stanhm StanIWk StarBc Starret Starter StateG StriBcp StriCh SteriEI SteriSfl Stwlnf Sttfel StkVCpr StneWb StoneC StonCpf StoneEn StopSh StorEq StrEqpfA StrPo ofR StrEqpfC 206 birtq pru StrEqpfX StorTch StorTcpf StrUSAn StrGlob Stratus StrideRt StuLnCp SturmR SuavSh SumtPr SunCoast SunCmt SunCo SunDist SunDisB SunEng SunHttcr Suna Pfa 2 31 Suna pfD 278 6 7 ITU IS 7 7 5 5 6 10 10 28 l161 32 ApdDgtt Apdlmu Apdlnov ApkiMts ApdMicr ApdSd ApdSd wt ApidSig Aquagnx Aqgnx wt ArabSh Aramed ArtxrDrg ArborHI ArbrNtt ArchCm ArchMs Ardco Arden ArdenPd Arefhusa Argents ArgoGp Ariadun Aristot Ark Best Armor Arnolds ArrisPh Arown Arowfnt ArrowTm Artsft ArtistG ArtWay Asante AscendC Aseco Ashwrth AspctTI Aspen Bk AsdBnc AsdCmA AsdCmB Astec Astoria AstruM Astron Astrosy Astrum AsystTch AtchCst Athena Athey Atkinsn Attrited AttAm AtlBev AttCstAk AtiGulf AtlSeAir AtiTeie Atmel AtriaSfl AtrixL AtwdOc AuBon AuraSy Auspex Autolnf Autcam Autodv Autodk AutoGp Autoimu Autoind Autotot Avatar AvidTch Avndte AztcM 4 3 MV 5 5 5 11 16 1 16 11 £CBn Be Nat CBn CNB DP Bcp BS LCBc Yn HP HPpfA LIR MProp NBNC NBRO RPPr Slim TP SB ceW ahnVin ailGrp airtsc airCm alcOfl atenPr amBc amB PfA wnSfc armBr armMch arr 30 13 1 8V 5 3 24 24 9 4V 55 25 24 32 9749 33 30 in 2 51 10 30 1 25 7V 7 16 1 1 32 15 32 5 3 13 8 62 11 7 16 26 19U 4 36 TR 7 4 5V 4 40 7 16 1 32 18 1 5V 5 12 5 16 ia 11 11 7 14 14 27 1 16 51 5317 b' i6 9 9 XV 11 10 3 12' 18 4 Altron 6 Ambar AmbrStr Amcor Amcors AmrLbkv Amrian Amerbc A AmPr ATxE'ATxE2 AmerOn 1 AmSvce 1 AmBcp ABnkr AmBiogn' AmBldg AmBusm BedBalh BedfrdBc Beebas Beluse Belize BeiIBcps BeliCabl BellMic BellSpt Belwets 19 19 1ST ITS 27 32 S' 7 3 14 9 18 2 7 21 3 5 16 TO TO 33 32 XV IX 14 13 14 276 X't 19 XV 6449 7 6V too iy: iv st 7 AU 28 25 1U6 IV 14 13 14 14V 11 AU 35 17 MV xv a 432 16 41' 41 26 27 13 13 3 HU 9 10116 7 7 6 17 1 4 4 7 1517 10 £811 195 £810 £0 14 T9 in J6 16 x5680 £0 35 3124 JBU3 1995 835 TRIT 666 10 10 10 411 483 700 478 40 XS 1124 58X 441 17 11 ISV 15 2 4 4 3 21 1 HomcrM Hmecrp Homedc HmowG HmtwBc HomeTBs kinnlnri HorzBcp X5 X' 1839 15 113 15 7M3 157 11 7 2668 14 794 11 2325 15 IX 6 I X75 30 13206 7 SW KU 4687 21 XV: 21 21 1 162 18 17 18 V66b I6 tn lU 189 7823 214 314 65 Aetrium Afymax AgSvcss Agnicog Agoum AgriDyn AirExp AirMeth AirSen wt AirSen AirSys Alrtran Akom Ak70 AlachKn AlamoGp Alantec 7 Alaten Abank Alcxte Aldiias AiexBkj AlexEng 16 17 9 9 3 117 11 7 32 7 32 1 345 57 4 181 26 26 88 10 9 TAR9 A9U A7U £616 8130 10 7772 14 aa inu 9u 113 4131 14 13 14 17 1442 28 267 26 1 I IT 1 VU IV 86 7 6 7 1 11 1 iys jb 27 12624 25 19 3) 10195 26 IUJ 18 87 112 211695 £816 Ton 115 X5451 11 10 10 4cZBXIbbZ tn so 7 7 Vt a 21 11 12 ComHHh ComHISy Com net CompBnc CmprsL Cmpcm Computlg CmpData CmptHs Cmpidn CmpLR CptNwk CptOuts CmpPr Compuwr Comshr CmstRs Com tch Com vers CcdCam ConcES ConcHlth ConcH wt ConcHld ConcCm Condor Conductu Conestga ConfTc Conmed ConnWt Consep ConsSv Consilm ConsoPd ConsGph ConPd ConStain ConPort Consn ConWat ContICI CttCCare CttCCwt CtiMtg CtlSavpf CtrlDt CnvSol Conwstg CooprD CooprL CoopBk Coors 8 Copart CfxM vPti 13 Copytel 15'4 SlITe 147 isnzv 13 1 AU 19 16 16 33 6 1 26' 267 31 31V 1 17 18 8 8 10 10 14 41 21 12V 22 36 35V 31 2267 37 1814 IV 1 793 5 5 543 9 8 680 28 27 408 77 7 296 4 4 1284 9 8 43 av AA 9SU 9JU 55 XV 7 23 a 23 TR TAU 9AU TAU 13 2279 12 12 12 2669 407 38 39' AA IY IS SJTt SZ7 to 2630 19 18 19 11211 8701 43 40 43 JR IS TOM TAU 9S 60 9 x4753 28 28 99X34859 XV XV 31118 x622 MV 3 10 16 15 15 1' 22 38997 36 36 36 £4 5759 137 13 13 211 6951 51 50 51 212 651 MV: 25 257 192 233 21 21 J6 13 578 52 50 51 1 12 HIX 157: 14 15 4Jb 106 1315998 £1 362 17835 27 3784 6369 £419 24391315 198 £8 1887 11739 zwu 4048 249 614 951 1073 506 10 1 16 tob 169 269 3224 TS9 974 9T 76 a 22 It Ib TAI 7 853 28 26 135 157 15 111 ITU IT 2290 25 24 24 iou in i''t 102 127 11 njy tn 773 30 tut 2M 116 449 X55 10 6Vb XI I 1)9 10 10 10 Vi II 78 21 20 21 2281691 33 37 3 7 1255 21 19 21 1 bey its 3327 13 12 12 991 18 17 181 8 18 17 17 1578 37 36 36 x6 32 31 2814919 8 8 4 208 27 26 754 34 34 1026 15 14 7774 49U AA 1075 13 13 13 225 13 137 410 15 14 15 484 12 11 11 jy 2366 218 712 1109 79T 658 11 117 11 2366 1 5 14 14 228 151 15 ISV 328 11 11 117 143 15 15 15 iW IS IS Z4J iz 719 12 411 15 zvs ia 2177 285 148 130 1724 4345 6Tft 8 flu hu mu 11 jvz itn isn 105 TH 113x281717 a 2272 19 319 AU CasnRsc CastlEs CatatSem CataM CathBcp CathStr CatoCp CedarGp CelSd CelSc wt Celadon Ceteblnc Celestial Celex Celgene CeliGens CellPro Celicor Cellstar CelCmA Cell Intis CetmPR CeUrTcs Ceftrx Cented CenitBcp CentlBc 1 CentCel OrBnk Centrbk Centgrrn Centocor Center wt CtrCOp CidBk CenGartto CMINBc CJerBc CJern CtrMtoe CPam CRsLte CnSpm OISou CntyBc CtrSo Cephln Cerdyn Cerbco Cemer Cerpiex Cervecer ChaiNaTa Chalone Chamrt ChmpPr Champps Chanln ChrmSh ChtSB Chrtdls ChtQn Chattm ChkTch Checkers Checkmte Chesds ChmTrk Chmfab Chmin 25 1 3 23Vi 33 4 18 18 17U 15 9 14 25 16 EMCO EmtsTdl EmmisBd Emulex Encad Encore EncoreW Endsonc EngBbsy Engynth EngWsts EnexRs EngnSu EngMea Engfrim En5vs Envrgen EnvSvc EnvTcCp EnvTcwt EnvWste EnvrWwt Waxmn WebbO Weeks WeinRI Weirt WeisMk Wellcome Weilmn WelptHII Wells WelpfB Wei pfC WelpfD Weisfd Wefsfdpt Wendys West WPenpf WstdEg Westcp WAttasn WCNA WDigitl WstnGR WstGR Pf WstG PfA WstMn WstnNtn WstnRes WnWste WstgEI WstgE pf VJctnwf WmorCpf 106 Wstpc £9 Wstpcpfdd 10 VYSTVCD Weyerh WhiTech Whrtpl Whitehl Whitmn Whittakr WHcxG WilmCS William Willm pfA WillCor WllshrO Windmr WmDix Winnbg WiscEn WiserO W6C0 WoivTub WotvrW Wotwth Wrtw pf WrldCp Wldtex WldDlr WridVI Wrigley WyleLb Wynns a 24 187 18 12 12 21 21 Vt 43 43 13 17 17 17 17 26 26 211 Ji 20 XV 17 1 40 15 1 25 6V 9 5 TCBY TCCInds TC TCW TCWEMn TCW 00 TCW 02 TCW 03 TDK TECO TIGHd TIS TJX TJXpfC TNPTRC TRW TVXGld Tadran Taiwan Taiwan Talbots Talley Talley pf Tambo Tandem Tandy Tandy pf Tndycft Tanger Tangrpf Taubmn TauCA TauNY TchSym TeiasGas Teiaspf TeiaspfA Tektmx TeleDann TekNZ Teldyn Tetefiex TelArg Tetef TeiMex Tempil TmpChin TEMAn TEMPI TEMI TpGGv TmpGb Tennco TncopfP Tepco Terdyn Terex Terra Town TxCappfA TxCap pfB Texaco Txcpfdd Texlnd Texlnst TxPac TexUfll TxUtElpf 1 15 18 £1 14 TR 18 53989 671 911212 15 TO C71A IS 1TRS 10'4 an i'z 1 26 436 11 11 is: is 6 3 18 12 2 IT 11 117 117 6V 5V 6 Text) Textron Textr p(A Thads ThaiC Thai ThrmEI Thiokl ThmBet Thomln ThmAd Thorind Thombg TkJwtr TMany TknbCo TimeWa TmMk Timken Tlphok TltanCp TltanHId Titan Whl Toastmst ToddShp Tok hem TolEpfE TolEpf TolEpfK TolEpfL TolE ptM TollBro THilfgr TootRI TrchEnn Trchmrk Toro Tosco Total TottSys TwnCtry ToyRU TrCdag Transm Tmsm pf Tranlnc TmatH Transco Tmsc pf Transcn TmsRty TrMMex TMMexA TmsTec Travelrs Travel wt Travl pfA Travl pfD Travel pf Tredgar Tremnt TriCon TriCnpf Triarc A Tribune TriNGL TrignE Trimas TriNet Trinityin Trinova TritEng TuckrP TxsEP Tultex Turksh 20Cenlnd TwInDs 2002TT Tycolntl TycoTov Tyler 42 24 2 5 16 16 5 16 13 8 HEI Mn nc HMG Wd HMN HPSC HUBCO HUBCOpf Hach Hadco Haggar HahnAut HalimkCa HallmkHI HaiwdCn Hlwcf HmbHm HamltnBc Hamln HampGp HancHd Handex Happiness Hartjed Harbrd HrdgAs Harleys HrtyNt Harmon HaroGp HarisHa HarisSvg Haryar Harvind Hathwy HausCh HavenB Havrfld Haverty HavrtyA HawkB HawkC Hawtn HrthCSv HltMSys HlthPwr HlthRsk HltMetr HltCrlm HCIm wt HttCmp Htthdyn HlthdyT HltwAm HeartTc HrtfndE HrtWire MrhaR A HchgA LtartCm 281 2J7 213 TR14 71 30785 112 110 110 1 115 1X1 12 127 12 £5X12758 27 26 27V J816 x2 187 19 £14M 1177 14 14' 14 16 1767 30 31 15 386 13V 13 13 £16 7590 27 25 26 1 29 218 20 20 £0 7 911 17 17 17 24 5080 4 3 47 9 7 9 3 2 1162 15 16 16 10 10 1 16 1 1 47 4 49 16 5 16 SS hl 'J 1601 3V 3 11 16 bus 1097 1943969 477 9 224 18713 625 101 79A 171 7IA H1T in i 3 JZ I 4 Ji 74 Vt 061496 22 £23 1 in 18x4341 12 219 rt4 Z1 Atm 1AU 18 8467 27 1957 6V 6 92 x313 59' 581 18 1967 31 29 1811 IX 27V 9 9111 41 40 12 656 6 5 14 7 16185 36 ZA 118 141 649x20603 427 ZJ XI IB 202 x288 10 530570 9 1481 24 3296 46 S773 661 19 255 18 17 X762 22 4A79 140 15756 17 ZJto 1 397 35 755 19 2496 21 580 27 663 24 255 25 101 92 £452 66283 23 Z4 l'B 25 21V: 936 1 2 1436 44 5 Vt 8 377 37 Sin 3 16 1RU RU 7URS 1413 a 1JZI IS 23 54156 517 su 14M 1379 5580 A9 sn iisns J5 109 104 44 43 44 101 13 7139 197 18 18 £5 18 4051 21 20 Vt 3i zi in AAtAlTfiTI T2U 99 4B tun bU'l bU7 VI 137 137 72U 1U 6 6 ZJ7 14 TOU IU 31 1 8 8 14 36 37 14 15 40 42 Vt itn VlyBcp Vaispar ValueCfy ValHrth VKMAd VKMAPA VKCAQ VKCAV VKLQ VKITH VKIGM VKLTH VKM1T VKMMO VKMMO2 VKMMT VKNYQ VKNYV VKOHQ VKPAQ VKPAV VKStrS VKTIM VKTCA VKMTL VKTIG VKAATKI I VKMTNY 102 VKMTPA 10 VXMVW Varco Varians Varity Vastar Vencor VentSt VenSt pf Vestins VestSe Vigoro VirrtaPt VaPPnff SO VaEPpfH 7 £5 Z1240 93 tv in wit ZSUb 431 4Z 437 174 21 IV 6X5 25 23 257: 2 SR7 9AU 9SU 96 £2 2617928 30 29 29 2 340 4485 16 15 16 357 35 34 34 1761 54 S3 53V APeaPod A Plusi AAON ABC Bep ABC RaH ABR Info ABS ABT Bld i ACC CP ACS Ens ACXTc ADC Tel ADESA AEL AEPsm AER En AES Chn AESCps ACObl ak Steel ANB APS Hid ARI Net ASK AST ATS Med AW A Aames AamRt AaronRt Abaxis AbbeyH AbingSB Abiomd AbieTelAbrams Abraxas AbslEnt Accel jkcesHlt Acclaim AccuStfi AceCsh 1A17 lAIk 34H 321 34'A 1J Wt V't tn Ib4S 47 25 25 21 I 19 I 15 57 10 2 Vt 2 17 2 18 13 7 I47 8 25 10 5 91 27 8 5 Vt 4 4 167 17 KU 17 6 6 11 12 17 19 9 11 117 a 11 16 2 1 16 55 2 17 7V 13 16 1 14 297 16 Vt 28 6 58 29 28 Vt 41 5 36 41 12 13 11 41 1 187 19 mu 273 14 147 14 98 26 25 26 Vt 815 167 14 151 338 297 14': 13 14 19V: 19 192 K7 77 fOT to JJ Vto Ib 14 16810 x7779 47 45 14 3006 At Sensors SequaA SequaB SvceCp SvcAAer Svcmsfr ShnHua ShangPt Shaw ShawNt ShawN wt ShawN pt Shelby ShellTr Sherwin Shoney ShopKo Showbt SierHS SierPac SgnlApI SigneBk SlIcnGr SimnPr Singap Singer Sithe Sizetet Sizzler Skyline Smrtn SBHIOn SthCor Smithin SmithR SmthBc SmtBc eq SmtD SmckrA SmdcrB SnapOn Snyder Snydr pf SnydrpfA Sofamor Solectrs Sonat SonatOR SonyCp Sothbvs Source 97 IM i vzrz zmtz zn V6 jJ 337 JJ71 7211 926 3214 1077 4J 2757 25 24 25 iM ISV 10 189 157 15 i a IDS 1660 239 5 28 6 13 3 7U XV 31 30 30 317 5 4 10 9 11 1) 1 RU 13' 12 12 11 zv 287 3 2 12 6 21 19 Vi 28 14 240 12546 2 1 16 1 16 1 9 13 32 2 13 4Ub610 59 1467 653 10 294 12 12629 Si 4211 389 171 9V 97 10 Vt 1 8 181 16 2 17 7V 26 1 4 AU 25 26 17 10 11 17 17 197 197: 267 25 267 12 12 127: 30 4 47: 19' 90 70 9 XII 4b: 44 coil CO Ifi 17 £19 1576 237 22Vt 23 ib 33 si 68 13 13 16 13 1 1 1 16 10' 12 1 2 29 16 1 16 0 i 37 237 i 13 157 mu 25 XX i 10 11 13 16 5 5V 457: 46 6 107 10 187 1628 1 8709 6276 1588 117 84 34409 JO 1462 25 13057 is 44 X72 127 567 572 7 TO 54 18 167: 18 1 1486 21': XV: 21 1640 745 3419 502 442 1764 1786 590 411 977? tA AMA 9 754 17 1493 127 4bS 862 149 460 257 26 5 1 2' 12 10 lOV Vt Jn 177 J419 3131 13 26 9A97 29 2335 44'4 £8 8 3739 17 U5 15 41 utu 10 10 1 37 37 21 M3 37 I8V2 19 13 13 SV: 54 Vt 29Vt 1 tn HU 11U 9 9 14' 6 8 8 8 34 Vt X187 1020 454 1859 9A Al 4 X1A ZU JUJZI 12 S67 270 6268 Att 799 7 16 259 9 16 26 10 878 29Vt 112 10 30 73 2 9 16 lb ZI03 £199 1698 32 1267 296 ou 19 a tsn 113 1 16 1 1 zz43 zi an an vt O' 01 14 15 14 14 12 13 12 12 7 16 4 4 8 8 Vt Vt 25 25 60 60 1 15 16 4 4 30 X1 34 34 25 25 14U )5 11 23 23 23 7028 19 18 19 29 26 26 1 1056 26 27 390 16 16 16 96 7 6 6 62 9 9 9 473 15 14 358 20 19 19 sn zb it TTCT VIA 202 2 2 2 410 1 1 11 1 7 163 ios tn sat 5648 143 268 9317 RA 2523 9 71 12 555 11 1786 29 41Zb 15S 1953 9662 1181 235 6 21V: 5 1 16 7 12813 4666 50 51 7 1 1X16464 14 147 14 32 42 2741 20 4S 4 5 5 Vi Vi Sales Div PE (N) High Low Ooso Chg 3 43 582 401 3S93 36 Til ft 5623 29 TN 1 17 563 12 Z4a TR IU 21 106 13 4 IT 1AA IOU J7 44 25 24 25 25 335829 16 2 2 16 37 in j' 9 97 9 357 34 35 42 39 XV: 1 8 6 7l 12 11 12 26 25 25 7 5 5 27 4 2 2 167 15 15 27 24 261 9 8 9 Vt iT1 i4 11 11 157 47 37 15 1 19 3 3 6 AU 127 12 257 257 127 13 57 6V: 4" 1 IU 27 Vt 7 7V 5 16 24 277 3 217 252 317 11 142V 147 15 14 15 7 77 127 14 10 14 15 Vt 6 6 28 29 7' 7 8 8 ActPr wt ActVoic Acxiom AdacLb Adage AcfePlCS Adingtn Adelphh AdiaSv AdobeSy Adtran AdvHlt AdvRoss AdvOr AdvLog AdMkSv AdNMR AcNoiy AdvPro AdvSem AdvTLb AdvTch AdvTtss Advanta AdvBcp' Aequtm 36 1 34 47 30 1 26 27 22 10 4 6 47 11 137 13 19 14U 13 13 15 15 187 18 IV 13 14 HU Tl 427 44 1 13 13 Vt 8V 8 167 17 Vt 7Vt 7 1 117 11 17 17 29Vi 30 7 24 257 27 277 3 3 9 16 16 nki i 11 40628 14 13 14 HUB 850 8 777 137 48 13 wu 3696 156 11 139136101 16 891I6 17 IZZO 13 as 3325 172 14757 46247 100 54 174 82 1693 6199 R7? 589 1 5 16 25 tu zi TRA TR £8 9 3315 8 An TAO AU UVMC MU IRU 58X147 13 1315 16 3 16 V4O1619 2M 30 54900 jzz 1199 409 1185 528 489 Ml 9 1319 5919 25 TARA 416 513 16 IZJB I 4557 2529 36 1693 668 206 1X5 347 5682 562 253 2717 3145 574 i 605 STS 1219 635 17 1982 174 1064 S4 51 7165 22 31 AR 17 £415 7908 17 19772 16 2023 to im 1 X5 11 15576 17 07 92172 6 2X i iuu is 45 17 922 13 68 147 1508 21 47 T1U 3 4 437 4527 iy 12 1 4716 9 16 a TR 2 2 17 177 Vt 1174 IZ 10 11 4 4 9 16 16 47 tn 14 15 27 2 6V: 51 2 1 IBV: 197 1 29Vi 9 3V 16 14 6 15 16 5 16 27 13 1 15 28 1 21V 2V 44 24 11 8 1 16 1 12 24 1 AM 10 2880 XV 31 931 11V 11 355 12V 12 12 IAJI AM 1493 21 20 21 523 15 14 15 13 IS 1 10 4 14V 25 B1 307 i 23 23 36 Vt 14 J212 9 10 17V Z4n 33 T7U 3 a 5 6 11 23 31 64 19VB 12V 1 16 15 12 12 19 1 11 13 34 34 43 43 4 4 43 44 Vt MV 352 7 8 M72 2 2 117 11 23 1 3 3 Vt 13 13 18 19 itn a 23 23 17 29 25 77 17 17V 98 103 '15 6V 7 b1 11 15V: Vt 4 41 18V 21 1 26 2 15 14 18 Vt 7 287 14 Vt 9 28 29 2 75 10 10 88 14 17 7 16 7 16 87 8 8 8 33 33 6 6 Zb 34 8 13 Vi 147 141' 22'h 1 5 1 Vt 5 1 34 168 7 7 7 1 16 8 7 8 11 1615 16 2 2 2 9 1 Tft 5V 1 4 Vt 9 1 5 Sates Div PE (00) High Low Close Chg Gensia wt Genta Gentex Genus Genzym Genz wt Genzy wt GenzyTr Geodyn GMason GaBnd GeoTk Geoworks GeriMed GrmSv GibPack GibrStl GbsnG OdLew GigaTr GilatSat GilbtA Gilead GishBi GtrBc Glenayr Globiind GibMktl GIMktun GbVilag GYcomd GoldEn GoidnOil GldPoul GktnSyst GldnBks Golf Ent GoodG Goodm Gdyam Gotham GouldP GvtTch Govett Gradco GraHPay GranBd GranBd pf GmteC GrantSt GmtGeo GmtT pf Grphln GIARc GrtBay GCtryB Grtnd GtLkeAv GtLkBc GtLkwf GtLk pf GfSoBc GrtWall GtNYS Groen Grenfid AromiAtn GreenS wt GmwAir GmwPh GmdSu Grey Ad GrifTch GristMil Grosmn GrdRnd Grdwtr Groupl GrpTech GroveB GrowBiz Gryphon GuestS GuilfrdP GulfSou Gifmrk Gupta Gwinet Gymbre Sates Div PE (00) High Low Oose Chg CBNYpf CmtyBS CBkPa CmfyBn ComtBk ComBpf 13 11 MU TAU TAU 23V 237 IB 7 7 21 23 16 17 8 8 18 19 Vt 97 97 18 18 22 12 12 167 16 16 16 34V 357 19 5 19 21 26 26V 24 247 itn zb TTU TT 2P XV Vs 16 17 21 217 11 12 437 43 XV 28 6 3 3 9 127 Vt 31 14 1 9 Vt 21 1 1744 278 228 218 227 1 2392 I 210 I05X 217 mu 71 AH 15 369 29 Ji2514 Scherer SchrPI Schlmb Schwab Schwtz SdAtl SdAtlwi Scotmn ScottP Scripps ScdNE ScudWldn SeaComA SeaContB SeaOpf SeaCpfC SeaCpfE Seagram SeaguiiE SealdAIr Sears Sears pf Sears pfP 970 865 MA 203 15 147 25M 9V 9 71 HON IV 4' in 4 1 10 ia 7 7 Vt 17V 9V 12 3V 3 10 5 Vt TAU 1 217 22 18 18 15 16 Vt IB': i AU A 20 22 25 2 b' 17 167 16 13 L16 6 25 28 Wi AU A1U AA 13V 13 13 36 34 35V 17 17 17 13 12 131 217 31 X' 30 17 16 16 29 MV Vt JZi JZ 51 68 23 M7A A 526 7Vt 16 16 98 16 15 I 32 JZ 58 5 5 41 15 15 KIA 185 16 15 15 1AA? IRU 17U 18'4 I3J2UI JI iiui an 1861 12 1571 3 19 25 44 43 42 XV: XV: 17 854 23 23 23 337 28': 27 108 15 15 15 3 12V: 12 12 un 2 2 2 25 24 24 1 9 9 9V Vt 18': 17 17 31 X1 512 2 0 17 1AAA 17 ino nu on 1 sn jon if iaiz aiz mu iZ itn an XV 15 54V: 10' 1R 23 a TRU 07'4 33 Vt 37 36 36 317 XV 167 15 16 Vt sn 4V 7 mu 22Vt 21 21 12 11 12 48 45 48727 7 7V: 7 Vt 4 4 4 152 47 25 25 21 19 15 24 58 15V 9 42 11 14 22Vt 24 39 24 iu 26V 27 17 18 137 13 15 5 5V 15 15 16 26 26 357 361 43 43 i 16 17 52V 53 157 18 3 16 16 17 19 6V 77 i 20 21 i 30 30 Zb 10 6 7 10V 11 50 MV 8 98 Vt BCBIn BE Aero BEI El BP Ent BSNY BGS BHA BHCns Bl inc BISYS BKCSem BMCSft BMCWtS BMJ BNH BPI Pkg BP1wf94 BPI wf96 BS8Bcs BT BTShp BTU tot BWIP Babage Bachlnf Back Bay BadgrP Bailey BkHgwt BakerJ Ba them BldLyBs BaldPia BalvGm Bauysur Baltvswt Baltek BanPonc BanPn pf uu 14 14 14 151 2 2 15 16 297 29 177: 17 4U 4 187 18 Vt 45 46 15 167 3' 3 8 8V 35 37 tn ii is B' 15 187 35 16 17'A RU 10 107 tn SntOv smoi Cherry Chrryfl liaSf lieglan inOrg idCap IliedGp DeftCpfr Delpn 12 711 127: 12 12 6810 XV 31 JO 4 147 16 16 16 12 9 421 6 6 67 10 430 14 14 14V: IV £0 605 32 J4 7249 15 15 15 J4 7 253 20 XV 1J1I 1376 28 26 28 47 2 2 2 427 19 19V 16 2X 14 14 14 1J8 798 23 22Vt Vt Zapatas 12 4 1563 4 4 Zemex 14 17 4674 11 10 117 Zeneca 7554 39 39 ZenithE 8918 10 10 10 ZenNtl 111 852 25 247 24 Zenix £2 1211 7 7 7 Zero £16 1241 13 12 1346 ZurichR 413 277 27 27 Zumin £8 23 x2492 19 18 Zweig 117 2654 11 11 ZweigTI 84 5843 8 8 355 3 2 370 8 8 29 2402 24 23 47 4209 57 4 54 5 57 3984 5 3663 42 39 35 5 4 15 18 18 1719 23 23 722 57 4 790 5 57 584 12 12 5 18 16 10 9 10 I 167 147 1517 i 22Vj 19 21 1 87 7 8V 1 167 137 152 15 14 15 1 1 1 1 1 1 13 16 16 2 1 2 7 6' 6V: 8 11 10 11 10 1X7 4 3 3 7 15 16 7 7 9 385 12 117 11' 16 3437 11 10 11 240 1 IV IV £11 117! 87 7 8V 8734 8' 7V 7 412 4 4 4 13X 3 3 3 37 23753 45 39 444 417 1291 12 12 12 2508 5V 4 1062 9 9 157 9 8 51 247 4299 11 10 995 10 10 438 3 2 88 127 12 263 13 18 137 31 114 4V 4 9706 9 7 9 1 29M 2 2 25 16 1 16 238 7 6 6 147 2 2 2 7 77 7V 4151 1 1 54 X': 37 38': 351 13 12 12 5237 3V 3 3 IX 12 12 127 1212 5 4 4 24 13 13 13 2166 22Vt 21 21 621 11 10 11 85 6 5 6 283 117 10 59 3 2 2 4X 18 16 18 6051 24 23 23 385 6V 5 5 IX 2 2 21 X7 24 21 23 109 18 18 18 19 103 187 17 1710 63752 15 13 1416 7 361 9 8 8 211 IX 16 15 16 19 20224 23 2 403 6 5 6 39 709 23 22Vt 23 247 4V 4 4' 572 6 6 6 10 25 4 4 4 Vt 09 14 27975 9 8 9 £16 M0 31 2 6 471 127 11 11 Vi £0 9 4510 22 22 6X 7 6 7 17 489 5 4 5 36 6055 5 4 5 19 677 9 8V: 8 Vt 1276 17 16 177 12X 6 5 6 Vt 16 12 11 11 £4 14 254 41 401 2145 16 147 16 1 11 594 1 5 13 15 1 27 4461 21V: 16 3 32 11 2 19' 197 1 041013 1206 10 10 10 13 5618 9 8 213794 3 11 163 15 16 1 16 £11 7X 39 37 39 1 1 12 26X 9V 8': 98312 97 9 9V Vt 257 3V 2 3 21 2689 1 8 177 18 23 528 6 6V 6 58 415 16 4 4 26 6940 26 24 25 14M 7 6 7 11 107 107 Vt 8 249 8 8 8 60 8 7 8 £214 16 41 1 2477 8 9 1 16 27 6S24 21 17 27 2 19 19 11 12 8 8 24 273 8 8 57 5 5 16 5 5 23 64 54 8 9 6 7 XV 4 26 26 1 11 1) 11 13 4 5 5 4 4 12'4 11 11 4 3 4 4 55 53 54 7 6 6 X'4 19 19 9 8 247 24 9 8 8 12 12 13 551 5 4 £517 544 18 177 1 2804 16 15 1 30 171 42 41 367 8'4 18 7717 19 18 1 1779 34'4 598 8 27 2257 6V 5V 412 1 1 25 104 8 2J2X 1292 8 7 25 11199 3 21 3 16 3 759 10 9 10 906 2 2 2 487 76116 6 IX 14 14 216 20 19 4M 7 6 6 349 3 3 3 8 193 15 24 14 2693 14 276 12 4 7 8 x460 159 25 627 61 69 16 IM 5 8451 177 36 121 26 4164 26 134 15 1364 21 XIX 1559 21 846 6 6 45 606 34 29 16 S3 7 7 219 4 3 18 1618 13 16 2599 19 18 J4X 2106 15 14 21 IX 2 2 2385 29 260816 355 9 8 14 67 3'4 3 1952 8 87 JO 9 216 12 11 9 21 27 31 1502 24 24 £61619577 28 14 2700 9 7 8 I 1315 5 4V 4 CTaylor I 1415 17 16 17 Cotegen 3741 8 8 8 ColctBcp 115 8 7 7 CoHins 23952 10 8V 10 16 CBcgp A X75 5 4 5 CoWGas 1 198 18 17 18 CotoGp 542 7 6 6 CoIBnk 609 17 15 17 Colst 7289 14 13 14 Comar I 3571 25 247 25 Comrco 1 267 11 10 11 Comal 273 7 7 7 Cmc sp 1188 4 4 4 Comcoa 1601 1 1 11 16 1 16 CmOHdS 3 2781 37 37 Comdial 2219 5 4 CometSft 746 4 3Vt 4 Commnet 60 4 4 4 Cmngc 991 8 7 8 CmcBNJ 3 816 15 CmcBMO CmcBVA 987 14 13 14 CmOr 2 3167 12 10 11 CmOfE I IX 34 31 34 CmoGP 1 4914 34 31 331 CmcBOR 1 167 4 3 3 CmcSNY 2936 2 1 13 16 2 CmcIBsh 2 527 12 11 Oncdl 2 9 11 10 11 CwHSav 6 211 87 86 86 CnOlNC 853 5 5 ComErt 4 213 11 11 11 CornEnA 50 6 6 6 ComOri 1900 3 2 3 225529 16 2 7 16 ComBcNY.

About Tarrytown Daily News Archive

Pages Available:

481,285

Years Available:

1980-1998