Portland Press Herald from Portland, Maine (2025)

August 8, 2001

Publication:

Portland Press Heraldi

Location:

Portland, Maine

Issue Date:

Wednesday, August 8, 2001

Page:

25

Extracted Article Text (OCR)

BUSINESS Portland Press Herald Wednesfiyugast 8 2001 7C Name Div Last Chg AAR 34 1674 26 ABB Ltd 1126 14 ABM 66 3615 26 ABN Amro 79e 1761 03 ABNpfA 186 2524 01 ABNpfB 178 2486 05 ACELtd 52 3800114 ACLNLts 3545 115 ACMIn 84 879 04 ADCTel 492 03 AESCp 3799 23 ACEntn 2150 37 ALAC 20 2820 17 AGCO 01 1049 12 AGLRes 108 2408 18 AK Steel 25 1325 42 AKStlpf 363 4515 15 AMBPr 158 2595 11 AMU Rs 188 2360 05 AMR 34 23 22 ANZExpf 200 2525 05 ANZEx2pf202 2531 06 AOLTW 4600 APWLtd 880 20 ASATHd 490 10 ASETst 1280 10 ASM Inti 2190 25 ASMLHId 1987 43 2945 17 15 2017 23 ATTD28 203 2543 08 LA 347 10 ATTd 778e 12899 18 ATTWrls 1762 68 ATI Tech 1077 12 ATMlInc 2650 74 AVXCp 151 2195 13 AXAs 2985 95 AXTInc 2350 04 aatPharma 2198 65 AaronRnt 04 1863 43 AbtLab 84 5259 88 AberOiag 1043 03 Aberitc 3701 62 AbdAsPac 54 408 01 Abgenlx 2806 43 Abiomeds 1900 19 Abitibig 40 745 18 Accentren 1550 40 Accredos 2936 06 AckGrp 12 34 02 Adel 2355 80 Acteman 588 12 ActPerf 2183 89 Activisn 3320133 Actuate 900 90 Acxiom 1090 04 AdamsEs185e 1709 09 Adaptec 1204 29 Adecco? 12e 1290 08 AdelphBsn 395 01 AdelphCh 3720 07 Admlnstfs 2963 77 APProv 136e 2518 06 AdobeSys 05 3442 234 AdolorCp 1850 125 Adtran 2341 10 AdvncPCS 5982 67 AdvDiglnf 1235 03 AdvEnK 3218 17 AdvCm 2590 08 AMDs 1755 07 AdvSemin 47t 275 05 Advanta 25 1350 52 AdvantB 30 1223 09 AdventSft 5690 02 Advolnc 3707 105 Aegon 68e 2851 41 Aeroflex 938 40 AethrSys 1103 32 Aetna 2635 AffCmpSv 7854 27 AffMgrs 6726 26 Affymets 2361 05 Agere 550 20 AgileSft 1185 19 Agilent 3103 21 Agnicog 02 835 15 Agrium 11 1053 48 Ahold 406 3060 20 AirCan 361 19 AirProd 80f 4233 40 Airborne 16 1338 12 Airgas 1261 39 AirGate 5863 48 AirTran 850 14 AkamaiTn 740 08 Akzo 109e 4105 22 AlaNBcp 92 3276 104 AlaPw48 175 2475 10 Alamosa 1695 20 AlskAir 3184 16 vAIbnyln 1999 02 AlbnyMIcs 3174120 Albemar 52 2015 22 AlbrtEg 601 3938 01 AlbrtEgpf 238 2675 15 Alberto 33 4230 01 AlbCulA 33 3500 02 Albertan 76 3317 33 Alcan 60 3575 01 Atoatel 43e 1814 18 Alcoa 60 3700 03 AlexBId 90 2536 66 Alexdr 6460 30 AlexREE 184 3978 08 AlexREpf 238 2550 15 Alexlon 1805 98 AlfaCp 58 2468 40 AlignTohn 700 11 Alkerm 2700 21 AltegCp 22054125 AllgEngy 172 4382 64 AllegTch 80 1926 12 AllegTel 1305 70 AllenTel 1260 11 Allergan 36 7327 12 Allele 107 2460 06 Alli AH 1130 05 AlliCap 301e 5375104 AliiDatan 1540 19 AHrstg 1530 20 Allilmagn AlInceRs 200 2222 05 AllianSemi 1137 51 AIIWrid2 138 985 01 AlliantEgy 200 2871 35 AlliantTs 9620150 Allianz 2830 02 AlliedCap 204f 2350 05 Aldlrish 73e 2301 55 AldWaste 1 1834 09 Allmrn 5115 35 AlloyOnl 1693149 Allstate 76 3339 40 Allst pfA 199 2528 01 Alltel 132 6070 30 AlphaInd 3559 66 Alpharma 18 2750 26 Alstom 94e 2840 75 AlteraCp 3151 41 Amazon 1160 30 Ambacs 36f 5812111 Amcor 67e 1372 39 Amcor 64 2151 03 Amdocs 4557 08 AmdocsTr 151 3975 10 AmerUs 40 3130 30 AmHes 120 7667 26 AMERCO 1918 68 Ameren 254 3966 14 AMovilLn 04 2002 01 AMovilAn 1990 12 AmOnLA 578 02 AmWest 1056 06 AmAxle 1906 20 AmCapStr 2241 2750 18 AEagleOs 3226 34 AEP 240 4555 64 AmExp 32 4017 39 AExppfA 175 2500 02 AncIGp 100 2340 19 Amrncl 66 2425 15 AGenCps 96 4551 26 AGreet 40 1119 03 AHomeP 92 5925 50 AmlntQp 171 8190 45 AIPC 4538 62 AMS 1945 24 AmrMed 2060 02 ANtlns 292 7987104 APwCnv 1389 20 AREst 980 21 AmStd 6828 06 AmStWatr 130 3530 20 AmSupr 1695 34 AmTower 1768 67 AmWtr 94 3295 54 AWood 20 4790140 Amencdt 6057 51 Amerigas 220 2359 21 Ameripath 3195 25 AmenSrc 5600 102 AmtTrde 644 04 Amersham52e 4145 90 Ametek 24 3240 90 Amgen 6265 29 AmkorT 1805 29 Amphenol 4437 60 AmSouth 84 1995 14 Amsurg 2806 57 Amvescps39e 3345 70 Amylin 777 08 Anadrk 20 5620 52 Anadigc 1700 38 AnalogDev 4795 114 Antogic 28 3715 42 Anarens 2037 233 AncBWI 33f 1672 32 AnchGms 4904 61 AndExpgn 1885 10 AndovBc 108 5242 42 Andrew 2224 25 AndfxGp 6295 222 Angtech 5434 34 Angk)Ams53e 1304 31 Anglogld 02e 1805 29 Anheuss 72f 4230 48 Anixter 3065 97 AnnTayl 2926 82 Armaly 160f 1408 12 AnnuityU 20 3597 23 ensthink 860 10 AnthGep 18f 1112 07 Antigncs 1600 115 Aon Corp 90 3655 75 Apache 28 5069 85 STOCKS LOCAL INTEREST 52 week YTD High Low Company Div 1 PE Last Chg chg 100 1200 44 87 dd dd 28 10 2 91 125 80 52 05 147 34 163 65 American Skiing 2394 Bangor Hydro 1 556 Banknorth Group 750 irst Coastal Corp 1475 irst Lincoln 3175 leetBoston 1713 Nat'l Semlcndtr 763 Northeast Bancorp 3100 Parker Hannhln 650 449 17 49 40 27 100 Tyler Technologies 125 UP Technologies 20 22 24 2090 10 2040 110 332 16 3840 dd 13 2648 14 23 43 305 02 31 28 175 30 63 09 724 27 25 9 325 288 1973 7 1 3375 19 25 UnumProvident 59 11 2789 11 5938 3906 VerlzonCmf 154 25 53 57 30 691 5875 4144 WalMart 28 39 5508 58 37 £135 69 8030 Marsh McLennan 2121 24 49 136 3300 21 19 MeadCorp t' 68 23 29 51 14 5 9 1 116 8 1 9 Merrill Merchants 28012 105425 24l 1310 5010 11874 "'838 VHeilsen 15 10 1 79 31 55 99 Procter 4 Gamble 1 52f 27 7061" 11037 5 75 Sappl ine Paper 25e 948 13 33 1 30 44 20 25 Sysco Corp 28 31 28 10' 30 63 80f 1 85 General Dynamics 12 83 49 '5fi168 3699 1931 Georgia Pacitic 50 dd 35 63 35 145 1 294 2670 2348 OOBar Harbor Banksharb'78'12 "7 005875 4265 Bowater 80 11895 1263 Camden National 64 10 1865 5498 3161" Cooper Industries 140 5399 913 670 DeWolfe 18e 8 720 6140 5055 Delhaizen 119p 5916 23 50 6 9f Eneiy r'lg 97 1 14 (73 00 5213 PL Group 224 13 5446 61 24 1 '4275 11 19 airchild Semlconduc 1 15 23 39 11 62 0 2175 4419 27 3321 25 10 1250 72 15 10 1175 15 9 6 IUU 313 150 ImmuCell 4 246 02 575 175 100 Intelligent Controls 11 108 80 '433f'mr2631lnternaflonal Paper ''1 00 "ddgg 98 58 2 0 22 8910 50 Interstate Baking 28 20 2268 23 61 3 29 25 1906 KeyCorp 118 21 28 15 88 51 5638 38 00' Lincoln National 1 22 50 19 79 6 1 4013 2735 MBNA Corp 36 22 3721 11 7 3050 2313 Maine Public Svc 128 8 2830 45 73 Aptlnv 312 4565 06 AptlnvpfH 238 2495 05 ApexSilv 945 22 ApogeeE 21 1400 84 ApogentT 2309 07 ApolloGs '4384 04 AppleC 1925 12 ApplebeeO7 2750 215 AppIBk) 17 2587 54 Apldlndl 48 1028 08 ApIdMatls 4680 193 AMCC 1028 66 Apria 2329 39 Aptargp 241 3306 16 Aquila 2720 30 Aracruz 64e 1590 05 Arbitronn 2710 20 ArchCh 80 2015 34 ArchCoal 23 1762 40 ArchDan 20b 1316 01 ArchstnC 164 2630 08 ArcticCat 24 1520 25 ArdenRIt 196 2600 01 AreaBncs18 1630 55 ArenaPh 1979 56 ArgoGp 164 1876 51 Argosy 2620 30 Ariba 429 16 ArkBest 2600 25 ArmHId 1318 08 ArmorH 1462 10 Arnold 44 1900 05 Arris 1054 34 ArrowEI 2799 43 Arowlnt 26 3705 37 Artesyn 1248 24 ArthroCf? 2964 65 ArvMerit 40m 2055 23 AscentialS 498 05 Ashanti 386 01 Ashland' 110 4011 39 AslaGIbln 465 25 AsiaSat 24e 1895 10 Asialnfo 1710 43 AspenTc 2065120 AsdBnc 124 3585 08 Astec 1821 24 Astoria 124 5902 48 AstraZen 78r 5060 45 Astrpwr 4040 67 Xch 1550 80 140 20 AtICstAirs 2716 50 AtlasAir 1393 70 Atmel 1000 48 ATMOS 116 2020 22 AtrixL 2436 54 AtwdOcn 3106 19 AustNZ 181e 4279 09 AusNZpf 228 2664 26 AutoNatn 1130 24 Autodesk 24 3582 40 Autoliv 44 2071 17 AutoData 41 4824 29 Autonmys 522 10 AutoZone 4700 63 AvabnBay 256 4933 15 AvBaypfH 218 2671 03 Avanex 033 22 Avayan 1220 15 Aventis 44e 7575 90 AveryD 120 5068 13 Aviron 2767 22 Avista 48 1710 36 Avnet 30 2507 08 AvoctCp 2435 51 Avon 76 4485 11 AxcanPh 1133 08 Axcella 1391 97 Aztar 1496 20 BAS 187e 4030 23 1041 3755 08 BBVABHI68e 1518 BBVABm60e 1398 03 BCEgs 120 2705 20 BE Aero 1802 94 BEA Sys 2255 03 BEITchs 04 2490 60 BGGrp8 52r 1974 16 BHP Bills 25r 1015 25 BISYS 8 5350 35 BJSs 2310 102 BJsWhls 5516 97 BMCSft 1950 15 BOCADS118e 2780 20 BOK 72t 3126 06 BPPLC 140 5015133 BRE 170 3085 44 BREpfA 213 2575 06 BacouUSA 2830 05 BakrHu 46 3360 59 Balder 48 2158 27 BaldwLy 40 2333 112 Ball 60 4824 23 BallardPw 3805 295 BallyTot 2621 71 BncstOK 72 4205 04 BcBilVArg 35e 1260 10 BncBilpf 244 2550 08 BcLatn 188 3425 10 BcoRioP 133e 700 20 BcoSnCH 24e 880 10 BcSantCh 69e 1660 25 BcoSanti 158e 2090 30 BcoAEdw 06e 1635 31 BcpSouth 56 1615 15 Bancwest 76 3490 01 Bandag 122 2899 09 BnkMutln 28 1520 26 BankOne 84'3836 11 BkOnepfT200 2615 09 BkOfAm 224f 6305 27 BkAmptY 1 75 2499 01 Bklrelnd 104e 3848 52 BkMontgs 2669 25 BkNY 72 4515 13 BkAtlA 12f 986 32 Banta 64f 2847 26 BarBpf 200 2604 12 uarciay du Bard 84 5930 53 BamNbl 3025 72 BamesGp 80 2199 36 Bantab 8191 296 Barra 4987 57 BarrickG 22 1476 10 BauschL 104 3487 12 Baxters 58e 4895120 BearSt 60 6000 29 BeazrHm 6651143 BebeStrs 3026 21 BeckCouls 34 4539 01 BectDck 38 3407 33 BedBatha 3052 BedfrdP 180 2100 19 Belden 20 2456 51 BellCdagn 912 46 BellSouth 76 4010 04 Beto 30 1909 46 Bemis 100 4225 83 BenchEI 2400 45 Benetton 81 2650 20 BergBr 04 2036 27 Berkley 52 40 51 43 BerkHaA 6870000 wi nn BerkHB 229500706 40 15 95 01 6501 26 1125 55 BigLota 1284 50 BtoRA" 4821 29 Biogen 5789 71 BioMarin 1200 Biomet a 09 2982159 Biopure 1940 10 Bioslte 3220 15 BloTcG 9B5 85 Biovails 4615 23 BlackD 48 4169 54 BlackBx 5495 14 BlkHICp 112 3920 20 Blackrck 4165 81 BlklT 56 734 02 Blk2008 80 154905 BlklQT 40 922 BlkMTar 58 1039 BlkNA 75 1030 05 BlkStrTT 37 966 02 BlockHRs 64 3508 34 Bbckbstr 08 1761 11 BlueSq 31e 1465 05 Blyth 20 2312 11 BobEvn 36 1849 14 BocaResrt 1308 01 a 68 5750 9060 3511 34 Borders 2341 75 Borg Warn 60 5450160 Borland 1240 54 BostBeer 1051 13 BostPrv 14 2308 72 BostProp 232f 3933 05 BostSci 1890 52 Bouygs 2070 04 Bowne 22 1170 10 BoydGm 585 12 1070 20 BradyCp 72 3380 03 Brandyw 160 2189 14 Brascang 100 1832 38 BrasilTel 86e 3737 53 BrigStrat 124 4030 04 BrillChina 06e 1869 19 Brinker a 2430 226 BrMySq 110 5641116 BritAir 284e 4850 22 BritATob 91e 1638 22 BritEngy 21e 1612 02 BritSky 6925 200 BritTel 344e 6873 52 BroadVisn 334 03 Brdcom 4548 223 Broadwing 2175 145 BrcdeCms 3794 07 BrkfldPg 40f 2013 07 BrklneB 64f 1570 13 BrooksAu 5026 93 BrwnBm 30 4800 40 BrwnA 132 6624 83 BrwnB 132 6554 BrownTom 2400 53 BrukDalt 1559 59 Biwswlck 50 2204 10 Buckeye 250f 3671 31 BuckTch 1325 16 Buckle 1860 25 Buenavnt 21e 1670 28 BungeLtn 1600 04 BurlCoat 02 1565155 BurINS 48a 2720 56 BrtRsc 55 4167 28 BusnObjs 2695 35 06 2973 07 CCORnet 1248 48 Macg 2300 37 CANTV 63e 2170 14 CBLAsc 213 3107 13 CBRLGrp 02 1890 35 GDI 1769 26 CDWCpt 4324 258 CECEnt 3451 48 CGIg 589 23 CHEngy 216 4252 17 CHRobns 20 3005 10 CIGNA 128 8989 38 CLECOs 87 2199 13 CMGI 225 10 CMS Eno 2494 17 CMSTr 363 3251 11 CNAn 3242 50 CNASure 6Of 1420 05 CNET 1111 09 CN Inc 40 3214 26 CNHGIbl 106 760 36 CNOOCn 1960 25 CRH 196e 1750 25 CSBdir 59 01 CSGSys 4879 31 CSX 40m 3999 01 CTS 12 2200 57 CUNO 2874 68 CV Thera 3986 28 CVBnd 56 1926 11 CVSCp 23 3607 11 80e 1507 13 CablDsgs 149502 CablvsnNY 5477 23 Cabots 52f 3836 26 CabotITr 148 2095 05 CabotMic 7384 188 CbtOG 16 2416 28 CACI 3900 114 CadbyS 67e 2660 05 Cadence 2348 74 Cadiz 938 28 CalOives 1694 01 CalPCof 228 2588 13 CalPizza 2100 30 CalifWtr 112 2396 01 CallperT 1540 40 CallGotf 28 1590 13 Calpine 3288 191 Cambrex 12 4698 16 Camdnp 244 3765 20 Camecog 50 2109 31 Caminus 2221 29 CampSp 63m 2602 06 CdaLifegn 52 3039 11 CIBCg 148 3406 31 CdnRyg 78 4616133 CdnNResg 3143 03 CdnPcg 56 3900 31 Canon Inc 19e 3607 47 Canwstg 30b 830 05 CapAuto 155 1745 41 CapOne 11 6430 65 Caped 64f 1863 02 Capstds 1561 2650 03 CpstnTrt) 1025 40 CarboCera 6 2920 10 CardnIHs 101 7300 75 CareerEds 6395 87 CaremkRx 1623 09 Carlisle 84f 3603 11 CarlCm 105e 2505 50 Carnival 42 3179 37 CaroPw25 214 2558 22 CarpTech 132 2789 11 CarrAmR 135 3200 08 CartWal 32 2003 05 Caseys 08 1426 01 CatalMkls 3349 49 Catelus 1832 07 Calerpillr 140f 5330 35 CathBcp 100 5557147 CatoCp 54f 1744 09 Cedar 156 2005 07 Celanese 35e 2240 57 CeleraGn 2855 115 Celesticg 4730 41 Celgene 2665 105 CellGentf 1762 21 CelfThera 2515 75 'Celllech 2910 85 Cemex S6e 2729 01 Cendant Zi 2000 41 CentCom 1345 25 CentrpPr 210 4794 06 CentxCn 20 3285 45 Centex 16 4353 23 Centillm 1364 49 CntraSft 1313 02 CentPrkg 06 1995 34 CentSe 425e 2875 20 CentAI 20 1600 20 CntryTel 20 3076 07 Cephln 6074 375 Ceridiann 1790 11 Cerner 5568 17 Certegyn 3245 31 CerusCp 6280 30 Cervecer 11 1e 2170 30 ChmpE 960 96 ChRvLab 3191 48 CharRss 2055220 ChrmSh 676 11 ChartCm 2190 11 ChartMM 110 1526 01 ChartOne 80 3165 ChrtSmn 2700 38 ChaseCap4184 2529 14 ChaseCap7175 2510 09 ChsePCpf203 2530 04 ChateauC 218 2949 11 ChkPoints 4276 18 Chkree 2875 105 Checkpnt 01 1199 26 Cheesecks 2990 75 ChelseaPr312 4901 53 Chemst 40 2353 07 Cheminl 96 2724 07 Chspk 88 2698 27 ChesEng 612 07 Chevron 260 9113 74 24 2600 05 Chicoss 3245 97 Chief 2894 01 ChildPIc 2332 10 ChlleTel 1233 03 ChilesOff 2220 45 ChinaEA 24p 1152 48 ChinaMble 2096 28 ChinaPet 97e 1599 07 ChinSAIr 1291 66 ChinaUni 1583 30 chndtcm 248 03 ChipPac 800 75 Chiron 4398 03 Chittenden 96 3424 01 ChoiceH 2125 70 ChoicePts 3999 18 ChrlsBnk 2352 19 Chubb 136 7045 218 ChurDwt 30f 2540 12 ChrchllD 50 2974 59 CibaSpCh 60e 3097 03 CIBER 694 14 CienaCps 3440 48 CIMALb 5330 30 Cinnin 84 3946 91 CINergy 180 3115 23 Cintas 22f 4916 09 CirCtyCC 07 1870 05 CirCCar 1730 45 Cirrus 1738 60 Cisco 1926 28 Citigrp 64f 5080 40 CitigppfE 200 2530 01 CitigppfW 175 2511 02 CitigppfX 172 2505 05 CitizBkg 110 3050 19 CitzComm 1182 05 CitrixSy 1 3513 09 CityNC' 74 4710 09 ClairesStr 16 1706 18 Clarcor 47 2655 15 ClayfnH 06 1585 25 ClearChan 5746 39 Clorox 84 3530 24 CoStar 2584 14 Coach 3606 41 CocaCI 72 4408 27 CocaCE 16 1473 32 CCemsa 21e 2118 22 CocaBtl 100 3703 17 Coflexip 50e 7975 41 Cognex 2985 45 CogTech 4305 20 Cognosg 1635 05 CohSlAdln126 1505 01 Coherent 3596145 Cohu 20 2140 05 Coinstar 2202 32 ColeMyr 150e 2675 CoIgPal 72f 5295 07 CollAik 819 01 CoIBgp 48 1469 14 ColonPT 252 29 65 05 CottTel 1882152 ColSprtws? 3800 01 Comcast 3795 05 Comcsp 3815 20 Comeric 176 6240 84 CmcBNJ 110 7507 65 CmcBMO 64 3990' 20 CmceGp 120f 3710 58 ComOne 403 08 Cmcdl 32f 2627 25 CmdMtl 52 3080 09 CmcINL 126 1375 31 CmnwItT 4190 113 ComScop' 2391 30 ComBk 64 2449 18 CmtyHtt 2939 33 CBD Pao 94e 2090 69 Compaq 10 1498 62 CompsBc 92 2830 16 CompCrd 1140 55 CompAs 07 3489 09 CompSd 3697 36 Compuwre 1406 09 Comvere 2968 95 ConAgra 90 2083 20 ConcES J5439 49 ConcCm 10 90 10 Conectiv 88 2322 56 Conexnt 1003 06 Conmed 3100 47 ConocoA 76 2980 01 ConocoB 76 2997 16 Conseco 1170 250 ConscpfV218 1970 138 ConsolEgy 112 2374 35 ConEd 220 4117 40 ConstellA 4275 70 ConstellErt 48 3002 08 CttAirB 4797 14 ConCMx 23e 1811 11 Cnvrgys 3068 98 CoopCam 4696 164 CoopCo 10f 5060108 CooprTr 42 16J0 02 Coors 821 4894 02 Copart 2700 45 Copel 28e 720 02 CopeneP 160e 1020 31 CorThers 2525 101 Cordiant 17e 1300 55 CoreLab 1820 90 CorinthCs 5075 05 CorixaCp 1106 04 ComPdts 40 3005 13 ComerRlt 112 1039 03 Comings 12j 1622 60 CorpExcs 4145 52 CorrecCps 1378 34 CorusBk B2f 6060 34 ConjsEgn 1895 70 CtxusGr 168 840 11 CorvmCpn 366 02 STOCK INDEXES 52 Week Net YTD 52 wk High Low Name Last Chg Chg Chg Chg 1140119 910654 Dow Jones Industrials 1045874' 5743 55 304 472 315744 234870 Dow Jones Transportation 292146 1319 45 85 101 41825 32505 Dow Jones Utilities 35042 178 51 14 98 187 "7 681 560 57 NYSE Composite ry 612 50 237 39 675 799 97660 82792 Amexlndex 88302 04 1 64 342 4259 87 161 958 Nasdaq Composite 202779 6 47 32 1 7 92 47 31 153001 108119 120440 392 33 878 1878 54963 43236 MidCap 50464 124 25 235 133 54282 41970 Russell 2000 48033 63 13 66 558 B795 00 re570TTHSE 1040 11 02 12921811? Jt5Z82Ul 31946 7556 L62 1064 2213 WIDELY HELD MUTUAL UNDS YTD Name $NAV Chng chng AIM unds A Const 2305 05 203 AIM unds Valu 1138 03 90 AIM unds ValuB 1082 03 94 Amer Century Inv Ultra 28 62 11 6 Amer Express A NwD 25 36 08 126 American unds A BondAp 1301 AmencanundS CapWGA p2546 01 21 Amencan unds EupacAp 28 65 13 86 'American unds dlnvAp 2905 01 50 American unds A GwthA 24 76 "Xfl 6 Amencan unds A IncoAp 1645 58 Amencan unds A ICAA 30 10 04 15 Amencan unds NPerAp 2274 05 51 Amencan unds SmCpAp 2312 06 American unds WshAp 2986 10 39 Davis unds NYVen A 2592 9 8 idelity Advisor GrOppT 3023 08 1 14 idelity Invest AggrGr 2106 22 416 idelity Invest: A Mgr 1616 02 23 idelity Invest: BluCh 4494 12 128 idelity Invest: Contra 4352 07 115 idelity Invest DIvGth 29 05 12 idelity Invest Eq Inc 51 93 24 1 5 idelity Invest EQU 2265Uf 03a 37 idelity Invest: idel a 3017 07 77 idelity Invest: GroCo 5646 18 208 idelity Invest Grolnc 38 91 21 71 idelity Invest: 0889r 36 "80 idelity Invest Puntn 1864 06 5 YTD Name $NAV Chng chng idelity Spartan: Eqldx 4271 14 82 rankTemp rnk CalTA 722 41 rankTemp Temp 01 10 HLS AdvtA 15f 2 38 3 9 Janus und 27 51 10 174 Janus Mercury 23 03 09 22 4 Janus 4145 '08 244 Janus 46 69 02 179 Legg Mason: ValTr 5586 05 12 Lord Abbett A AffilA p' 1473" 60 Morgan Stanley DivGtB 50 65 24 31 PIMCO unds InstlTotRt 10 61 5 8 Price unds: Eqlnc 2476 12 30 Putnam unds GrlnA 1904 09 18 Putnam unds NwOpAp 4414 17 247 Putnam unds Voy A 19 45 04 16 5 Vanguard Admiral: 500Adml 1 1 131 36 8 2 Vanguard ds GNMAfcU 10 39 55 Vanguard ds: HlthCre 12138 21 72 Vanguard ds: Prmcp 5444 09 91 Vanguard ds USGro 1 9 71 04 28 7 Vanguard ds Welltn 2895 09 4 4 Vanguard ds Wndsr 1598 04 52 Vanguard ds Wndsll 273817 16 Vanguard Idx ds: 500 11130 36 82 Vanguard Idx ds: TotBnd 1016 60 Vanguard Idx 2683 06 78 Vanguard Instl ds: Instldx 1 10 28 37 81 Vanguard Instl ds: lnsPI4 11028 81 CostPlus 2667 27 Costco 4216 53 CottCp 1305 02 CntwCrd 40 4333 31 CousPrps 136 2615 39 Covance 2345 18 CovantaEn 1627 01 Coventry 2315 60 CoxCom 4125 11 CoxCmlco 350 5540 35 CoxRadio 2666112 Crane 40 3055 15 CrwfdA 56 960 20 CrwfdB 56 125808 CreTcLtd 828 07 CredSys 2066 50 Credicp 10e 905 35 CrdAcp 959 62 Cree Ines 2476 34 CreoPrd 1500 05 CresRE 220 2473 41 Crestline 2978 23 CrlstChle 67e 1930 15: Crompton 20 924 07 Croasmn 05p 3432 268 CrwnCstle 955 15 CwnCork 345 06 CrwnMed 1630 40 Cryolites 4279 32 Cryptlgc 2849 51 CubistPh 3552 28 Cullenr 86f 3795 68 Cummins 120 4019 51 CumMed 1224 04 CuraGen 2200 57 CurtWr 52 4972 08 Cyberonic 1741 02 Cymer 2905 45 CypSem 2565 110 Cytec 3297 16 Cytycs 2420 19 a DDlCp 1827 28 DMCStrtX 934 29 DPL 94 2534 42 DQE 168 2244 17 DR Horton 20b 2400 112 DSPGp 2428 07 DSTSyss 4532 12 DTE 206 4339 01 DaimlrC 208e 4780 43 Dal Tile 1710 75 DanaCp 124 2500 23 Danaher 08 5855 94 Danone 33e 2525 29 Darden 08 2695 290 Dassault 27e 4275 50 Datascpe 20 4161 10 DaVita 1985 60 DeVry 3950 09 Deand 90 4103 28 DebtStrat 95 703 03 Decomag 20f 898 58 Deere 88 4138 02 DelMnte 875 10 Delhaizen119p 5916 34 DellCptr 2771 13 DelphiA 28 1612 01 Delphn 28 3675 50 DeltPne 16 2002 31 DeltaAir 10 4376 09 DeltTim 25 2745 35 Deluxes 148b 3223 23 Denbury 890 21 Dendrite 1149 20 Dentsply 28 4302 10 DeRigo 10e 840 03 16e 1020 45 DescSys 790 07 DeutTei 56e 2035 80 DevDv 148 1810 07 DevonE 20 5129 60 Diageo 137e 4118 22 DiagPds 24 3810 116 Dial 16 1679 15 DiaOffs 50 2750 107 Diebold 64 3448 26 DigeneCp 3470 60 Dglnsght 1624 11 DlgLght 1764 93 DgtIThnk 1300 84 Dillards 16 1508 12 DimeBcp 48 4120 20 DimeCBcS 76 3806 44 Dimon 36 935 10 Dionex 2836 01 Dirocuss 4250 23 Disney 21 2730 47 25e 1418 18 Diverse 1394 06 DbsnCm 1673 02 DrReddyny 2540189 Documnts 1562 08 Dob 40 2267 71 DollarG 10 1818 17 DollarTh 1777 48 DIIrTree 2549 43 DomRes 258 6129 56 Domtarg 14 925 17 Donkison 28 2999 12 DonlleyRR 96f 3002 09 Doralin 50 3710 DbleCIck 1056 47 Dover 50 3685 37 DoverD 18 1501 06 DowChm 134f 3503 82 DowJns 100 5716 33 Downeyn 36 5700 13 DresB 2350 33 DreyerG 24 2789 06 DryHYSt 90 657 06 DrySIrt 55 980 11 DrySM 56 912 09 DuPontP 3865 09 DuPont 140 4264 22 DuaneR 3900 119 DufPUtil 78a 1085 02 DufPUC 102 1338 06 DukeEgysl10 3875 33 DukepfU 184 2540 07 DukeRlty 1B0f 2497 DunBradn 2806 30 Duramed 2079 94 DurctCpn 924 30 Dycom 1903 102 Dynegy 30 4559 20 ETrade 632 06 EONAG 119e 5385 68 eBayinc 6430 80 ECI Tel 20 495 02 EGLInc 1280 60 EMCCp 1241 1958 45 EMCOR 4004 24 ENI 189e 6139 52 EOG Res 16 3361 31 ESCMed 2525 75 ESSTechn 1468 88 EXOg 44 ErthShll 335 04 Earthgr 34 4023 01 ErthLink 1547 41 EstWstB 12 2607 J0 Eastgrp 180 2250 14 EastChm 1 76 4336 44 EKodak 1 76 4348 16 Eaton 176b 7518 52 Eatnyans 34 3407 13 EchelonC 2393 47 EchoStar 2904 25 Eclipsys 2432 44 Ecoteb 52 39 82 12 EdrsonW 1420 45 EdsnSch 17 50 57 EducMgt 4002 57 EdwLfSd 2438 10 Edwards 64 4354 31 eunds 1945 04 Eircoms 89e 455 05 ElPasoCp B5f 4810 185 ElPasoE 1386 14 ElPasEpf 238 6107 203 ElPasEPt 230 3560 15 Elan 5431 21 Elantec 3819 50 Elcor 30 1991 17 ElctroRnt 1621 54 ElectSd 3353 92 Elctrgls 1620 15 EluxAB 78e 3040 70 ElecArtss 5872 10 EDS 60 6250 45 ElecBtq 3030 92 EII 2205 55 Elsevier 49e 2415 29 EmbarTc 1635 120 EAndinA 71e 1270 10 EBrasAero 86e 3680 14 Embratl 23e 518 12 Emcorea 2280 120 EmrsnEI 153 5800176 EmisTch 2568 10 EmmisC 3024 20 EmpDist i28 1966 04 EElChile 1055 03 Emutexs 2569 101 Enbrdggs 140 2710 74 Encompss 629 04 EncoreAn 1487 07 Endesa 58e 1621 14 EndoPhrm 989 04 Enel 110e 3400 40 Energen 701 33 Energia 809 56 Energizer 1818 11 EngyConv 2392 14 Enersis 1390 EngICp 40 2681 41 EngnSups O4f 4625 45 Enodis 74e 730 Enron 50 4360 90 ENSCO 10 1985 66 Entegris 1200 40 Enterasys 1368 07 Entercm 4710144 Entergy 126 3776 36 EntOil 39e 2590 45 EntPrPt 2351 4265 35 Entravisn 1228 03 EnzoBiO 101t 2529 77 Enzon 6011 114 EottEng 190 1983 03 Epcos 93p 4612 103 Epiphnys 868 14 Equants 1247 53 Equifax 2418 25 EqtRescs 3411 39 Eqtylnn 100 910 05 EqOffPT 200f 3054 03 EqtyRsd 326 5754 23 EricanTel 05e 534 06 Erielnd 61 3673 33 Esco 2790 50 eSpeed 1380 16 EspirSan 63e 1831 05 EasexPT 280 5204 09 EsteeLdr 30 3859 76 Esterline 1990 EthanAI 11 3587 04 EverestRe 28 6950180 EvgrnRes 3650 35 Exars 2342 01 Exelixis 1660 61 Exelon 169 5669 19 ExodusQ 206 29 Expedia 4430 37 Expdint 20f 5705144 ExpScrpts 5400 39 ExtStayA 1486 46 ExtNetws 2740 207 Exultlnc 1485 49 ExxonMs 92f 4138 53 108f 4085 09 Yln 4154 25 BLn 40 1825 30 EICo 3995 38 EMSA 49e 4021 21 UR 3055 08 MC 6374 04 MCTchn 1735 35 NBCpL72b 2623 11 SIIntl 1450 43 actsetR 161 3053 01 ahnVin 36 2705 23 airlscs 05 6071 41 amDIr 34 2867 18 anniMae 120 8350 32 MaepfB 325 5100 35 armBr 320 24700 rmGpfA 211 2550 astenl 09f 6378 53 edExCp 4105 05 edAgric 3286 46 edRIty 180 2205 05 edSignl 78 2134 23 edrDS 3936178 edlnvst 15 3072 22 elCor 220 2215 13 errellgs 200 18:98 04 erro 58 2252 43 iat 55e 2310 05 iatpf 55 1490110 ibrCoren 603 15 idelin 40b 2296 34 ifthThird 80 6314 58 iteNet 1359 54 inIedl 2750 99 inisar 1201 19 stAmCp 28f 1756 32 tBcpPR 52 2900 28 BksAm 3000 10 stChartr 72 1800 01 CtzBA 10010220 84 stCwlth 58 1170 stData 08 66 95 10 nclOH 60b 1664 09 stnBks 120 3140 54 stHtths 2695 06 rstHrzn 29 91 09 stlNCp 64 2611 04 stlnRT 263 3210 44 MrdBc 80 3349 59 Niagara 36 161833 stRepBks 2600 24 SentBc 30 1255 15 IstSrceCp 36b 2499 99 stTenn 88 3393 42 stUC 96 3592 51 tVaBk 156J 48 00 02 sted 3260115 irstEngy 150 3020 52 stMent 92 2535 05 lserv 5470 02 ishrCmn 104 6900 53 lshrSd 2645 55 lagstrBs 28 2194 94 leetEn 16 1640 10 temng 08 33 00 135 Rextms 2690 34 taECA 10 3025 05 laRck 511 5009 85 fwradsn 3433 56 Howserv 2536 34 luor 84 3766 84 ootstar 3385 85 ordM 1 20 24 75 10 ordCpfT 225 2669 01 orstCA 28f 5210 11 orestLbs 7862 13 orestOII a 2610 25 orrestR 2085 35 ortuneBr 96 3717 67 orwrdA 2630 88 ossilinc 2005 66 oundry 1963 44 ourSHg 11 5557 43 ox Ent 2613 22 ranceTel 85e 4500 70 mkEI 96 6936 13 rankRes 26 4312 03 redMac 80 6798 38 reds 16 2448 50 reeMkt 1993 84 MCG A 1001 03 MCG 1098 01 remont 08 565 29 remntpf 225 1970 10 resenM 246 2620 10 DelMnt 1315 15 riedBR 665 15 mtrAirs 1520 06 rntncl 541 2830 rontrOil 05p 1255 06 ftdcom 718 08 uelCells 1809 19 ujiPh 19e 4065 45 uirHB 86 5270 47 ulton 60 2247 09 umBrds 2821 24 07 2631 19 GATX 124 3985 15 GBCBcp 48 3277 22 GPU 218 3655 23 GSILum 842 GT Grp 491 11 GabelliA 4250 21 GabelliET 108a 1102 02 GablRsd 227 2950 17 GalenHIdnOSp 4240110 Galileo Int 18) 3235 50 Gallaghrs 52 2710 51 Gallaher 151e 2660 13 Gannett 88 6891 10 Gap 09 2714 GardDen 2249 66 Garmin 1979 03 Gartner 1030 Gateway 1120 09 GaylrdEnt 2715 15 Gemplus 519 04 Gemstar 3959 34 GenCorp 12 1375 36 GeneLgc 1840 57 Genencrri 1248 39 Genentech 4165 123 GAInv 819e 3626 11 GAInvpf 180 2560' GnCable 20 1672 22 GnCom 1163 30 GenElec 64 4277138 GnGrth 212 3687 10 GenMills 110 4317 23 GnMotr 200 6329 14 GMH 1998 06 GenSeml 1275 01 Gensco 2176 06 GenMcr 3400 95 Gnsintms 1780 Genlyte 3175 04 Genta 1140 16 Gentex 3070 09 Gentivan 1710 40 GenuPrt 114 3309 01 Genuity 213 15 Genzyme '5690 26 GaGulf 32 1700 30 GaPTimb 100 3675 05 Gettylm 1742 39 Gildans 1275 Gilead 5085 74 Gillette 65 2780 31 Glatfelter 70 1436 26 GlaxoSKIn101e 5584 21 GlenRT 168 1922 22 GlimchRt 192 1774 12 GlblCrss 62B 35 Globllnd 950 49 GlobM '1615 44 GlobPayn 04p 3195 20 GlobPwrn 2109 08 GlblSp 1599 14 GlbeSpn 1595 50 GtoboCabo 448 02 GoldLtd 18e 416 10 Goldcorpg 10 1031 25 GoldStBc 40 3360 01 GoldW 25 6200 24 GoldmanS 48 8354 41 Goodrich 110 3618 06 Goodyear 120 2802 02 GoTocm 2332 46 Gracos 40 3424 39 Graingr 70 4081 19 GmdMpf 235 2735 09 GraniteCs 32 2263 74 GrantPrde 1225 89 GrAmncl 10 1775 15 GtAtPc 1748 05 GtLkCh 32 2739 47 GrtrBays 40 2506 28 Greenptn 100 4142 68 GreifBrA 56 3145 65 GreyGIbl 400 58500 GreyWolf 280 18 Griffon 1238 63 Groupt 3185 40 GEIektra1 12e i 879 09 Gpolmsa 24e 872 02 GMasecas129e 285 03 Gpolusacll 610 20 GTelevsa 4265 80 Gtech 311803 GuangRy 794 22 Gucci 50e 8520 30 Guidant 3259 46 GuiltrdPh 1445 70 GuHIndoR 1 155 21 HCAInc 08 4440 18 HCCIn 24 2330 03 HNCSfts 2685 230 HRPTPrp :80 870 10 HSBC 242e 6059 34 Haemon 3425 05 HainCelesi 2540 45 Hallibtn 50 3536 06 HanaroT 275 HancHd 112 4230 20 HancBT 77e: 917 07 Handlm 1494 38 Hndsprg 377 05 Hanover 3044 80 Hanson 110e 3765 15 HarbrL 40 1971 30 Harlnd 30 2163 56 HarleyD 121 5087 94 Harleys 56 2583 1 12 HartyNat 120a 4500 47 Harmans 10 3689 04 Harmonic 1516 05 HarmonyG15e 488 24 HarrahE 2888 01 Harris 20 3089 12 Harsco 96 3082 55 HarteHnk 12 23 05 HartCpIQ 193 2496 04 HartfdRr 100 8487 78 Hasbro 12 1589 31 HavasAdn14p 1002 03 HawEI 248 4006 38 HlthCP 3121 3489 1 HlthCr 234 2495 21 HltMgt 1910 09 HftcrRty 2321 2672 27 HeatthNet 1729 10 Hfthsth 1690 39 HrstArT 2179 11 HrtlndExs 27 50 28 Heico 05b 2065 10 HeidrkStr 2005 12 Heinz 157 4317 57 HetenTr 1349 29 HelixTech 48 2504 100 HellnTel 30e 716 10 Hellrn 40 5313 04 HetmPayn 30 2986 12 HSchein 3411 98 HenryJks 12 2723 68 Herculs 1084 06 HeritPpne 2451 2660 Hershey 1211 5916 05 HewlettPs 32 2512 11 Hlbem 521 1900 11 HilncoOp 94 860 HighwdP 2341 2600 20 HilbRog 701 4770 30 Hiltenbd 84 5551 35 Hilton 08 1270 44 HispBrd 2358 54 Hitachi 97e 9080185 Hollinger 55 1447 20 HlywdE 965 45 HomeDp 16 4899 71 HmePrp 228 3056 30 Hmstke 03 765 06 HomeStore 2648 90 Hon Ind 48 2551 10 Honda 39e 8913 28 Honwlllntr 75 3654 02 HooperH 03 599 02 HorMan 60 1880 170 Hormel 37 2500 20 HospPT 284f 2799 06 HospPTpf 238 2570 10 HostMarr 104 1348 10 HolTopicS 2603 76 HtIRsrv 4702 70 HotJobS 1060 42 Houshlnt 88f 6644 73 HoustEx 3173 06 HovnanEnt 1363 03 HuanPw 106e 1970 15 HubbelB 132 2959 11 HdsnCity 481 2575 05 HudsonUtdt 00b 2774 54 HughSup 34 2584 54 HugotnR 230e 1170 05 HumGens 4968 78 Humana 1045 Humbird 1853 88 HunUB 2506 36 HuntBnk 80 1874 14 HurHydgs261t 600 18 HutChT 1952 13 HydrilCoh 1850 79 HypT02 10 945 01 HyperSolu 1578 01 i2 Techs 981 25 IBP 10 2460 ICICI Bk 516 29 ICICI 09e 728 22 ICNPhrm 30 3298 17 ICOS 6182 11 ICUMed 4000 60 IDECs 4796 138 IDTCorpS 1175 30 IDXSysn 1639 72 IGEN 3272249 IHOPCp" 2768 18 IMGGIo 08 1209 25 IMSHIth 08b 2591 11' INGs 1 OOe 3309 48 ING pfA 193 2559 07 IPCHold 16e 2375 10 iStar 245 2800 02 ITTEd 3919 112 ITTInds 60 4400 10 tCable 976 IconPLC 3500 09 Idacorp 186 3788 01 Identix 501 06 IDEX 56 3285 85 IkonOffSol 16 789 44 ItexOnco 2397 63 ITW 80 6205 32 Illumina 1165 10 lluminet 3082 27 Imation 2450 52 Imdones 4672 57 Immunex 1458 12 ImunoGn 1450 02 Imunmd 1406 04 Impaths ImpaxLab 1625 72 (Cl 164e 2463 13 ImpOilg 841 2740 37 ImpTob 1036 2276 24 Inamed 2289 53 INCO 1659 27 INCOpfE 275 4370 05 Incytes 1841 65 IndpCmty 361 2229 57 IndigoNV 645 07 IndoSatel 63e 1051 02 IndoTel J9e 570 08 IndBach 56e 560 05 IndNatuz 25e 1365 10 Indymac 2657 07 InetTech 8 96 14 Infineon 61p 2376 116 InfoSpce 209 06 Inocus 1830 26 Infogrms 845 11 Infonet 380 02 Informats 1038 10 IntoHold 2330 31 Infosys 118 65 25 21 IngerRd 68 4219 70 IngrniM 14 75 05 InhateThs 153005 Inktomi 591 26 Irmkeepr 120 1 140 24 InputOut 1070 65 InrangeTn 1079 61 InsghtCon 2500 45 Insights 2030 96 InsitTc 3450 60 Instinetn 1376 06 IntegraBk 94 2505 08 ItgLfSci 2676161 IntgCircn 1980 63 IntgDv 38 03 18 ISSt 1481 21 Intel 08 3062 34 InleliDta 532 07 InterTel 04 1587 47 IntractDat 326 1221 18 intercept 3200 20 InterDig 1197 03 Intgph 1200 11 Interiogix 2673 43 Intermagn 35 07 50 InterMune 4197 07 IntlBcshs 80 3900 IBM 5610625 26 Intlav 60 2998 47 IntGame 48 49 00 IntMut 20 1968 27 htPap38 197 2510 09 InttPwTS 4010 90 IntRect 3794 07 KEY TO SYMBOLS A listing in boldface indi cates a use or fall in value ol 5 percent or more a also extra or extras annual rate plus stock dividend liquidating dividend indicates a new 52 week low declared or paid in preceding 12 montfrs annual rate increased at last declaration dividends in Canadian money Stock trades US dollars i declared or paid after stock dividend or spHt up paid this year dividend omitted deferred or no action taken al last divi dend meeting declared or paid this year an accumulative Issue with dividends in arrears current annual rale decreased by most recent dividend announcement new issues in the past 52 weeks declared or paid pre ceding 1 2 months plus stock dwidend spat or stocfedMdend of 25 percent or more the past 52 weeks The high low range is adiusted from the old stock Dividend begms with the date of the spirt or stock dividend 1 paid stock preced ing 12 months estimated cash value or ex distnbu tion date inchoates a new 52 week high trading halted on pri mary market ex drodend or ex rights eot divKtend and ses InfuM sales in fuU Name Name Name 50r Name Name Last Chg 88 INTERKT RATES 344 348 24 692 52 27e 10 28 234 16 05 08 15 50 100 44 62 25 26 04 01 100 48 30 116 20 88 02 68 56 182 24 121 16 16 05 36 3290 32e 20 350 44 541 20 16 04 64 55e Please sec STOCKS Page 8C NYSE NASDAQ 261 1161 92 60 5632 05 25 J6 192 168 106 68 60 80 09 80 40148 28 20f38 50 86 48 60 JO10 13 23 25 03 60 09 05 97 54 17 20620 241 '35 104 581 04 28 241 124 119 27 08 72 56 60 28 01 01 126 36 68 64 335 279 1077 2885 1565 44 213 48 10 36 32 52153 29 12 77 30 08 84501 305 62 160 94a 91 898777 84 8686 86a 30 42 24 05 Linens Lionbio Litlelfuse LizClab LockhdM Loews Logitech LoneStTch LongDrg Longv LoraISp LDryNG LaPac Lowes Lubrizol Lucent Lumlnent Luminex Luxottica Lyondell 45 44 60 6541474910 226 595 475 250 749 1926 206 3062 1724 1708 885 444 357 250 24 9 50 J8p i 62 212 06e 32e 1441 227 250 39 29 305 668 4277 2450 1170 6 28 218 158 129 114 110 309 176 163 122 106 675 325 36875 48 17e21 85 8784 82 90 8291a 84a 675 325 3875 52 41e 84 01 85 010808 05 01 20m08 10404) 90 MSDWiqi Motorola Motorta pf MovteGal Mueller Multilink MuniMtg Munvst Mumyld Munyldlns MunyQlty MurpO MutRisk Mylan Myriads 24 284 25e I 56 3624 105s 65 33 17 03 48 InlSpcity IntlSpdw IntntSec Interpool Interpublic Intersil Intertan IntVceBr Intrwvn Intimate IntnetSol Intrawtg Intuit Invacare Inverness InvTech InvnSv Invitrogn Iomega lonaTch Ionics Ipscog IronMtn Irwinin Isis Ispatlntl ItoYokad IvaxCps tvexPkg Ixian IxysCp 2809e 88 17808 212 244 27131519 0205 54 640416 05 25063827 39 53 2220 0616 0615111601 15 0308 Lattices LeapWr LearCotp LmTree LeeEnt Legato LeggMas LeggPlat LetvnBr 15 41 84 445350 20 3012 Lucent GenElec SprntPCS Conseco GlblCrss NewPwr Conseco PolyGp CapSenL MonacoC 35 10 SerenaSft ObieMed ACSTC80 Carreker Zevex AtchCst LoraISp TftanMet WestwOne BurlCoat 381 23295155 13 138 03 250 35 1061831 25 50149 05 26 NewsEdge PacHlth DECSTrVI Chapral TransAct 37 02 30 09 49 09 14 05 14 78 09 40 41 01 32 05 10 Vol (00) 359744 232766 195365 147424 126668 10016 38 09 88 13 37 38 17 36 65 79 01 14 0840 31 1703 220608 20 06 02 10 03 07 03 72 10 43 18 073809 17 01521308 04 2405 0204 020602 0204 06 01 24 060706 10 64 29 10 GAINERS Lest Chg Chg 37 04 5279 03 29 42 35 60 2591 44 2099 75 2729 1 17 5148 161 3846 26 5314 68 3153 03 1990 39 2199 23 1260 279 3161 1047 3640 3620 668 309 2146 1771 1450 213506 3144 9447 13 14 3159 3811 4602999 789 3195 13 2280 18 2860 02 570 4393 2099 3460 2850 01 2570 305 4188 32 1388 37 3507 144 688 04 3810 1 18 3354 716 793 09 28 06 16 Gold $26720 $26620 Silver' 158 $4210 Copper $06650 $06780 Platinum $440402 $47440 1000 02 4004 65 2153 11 1635 15 2834 02 3579 111 1303 23 1345 47 921 05 1609 09 2265 126 1968 13 3170 26 3600 3716 5198 7275 6689124 160 1714 61 3003 13 1275 24 4240 84 '2655 90 1196 305 4510 3195 1870 51 1290 1385 2021 4781 19 1 21 3497 17 3431 449 1731 09 46 31 55 08 1500810 39 30 60 334901 03 33 02 12 64 92 4777 3270 2650 1302 35 20 29 39 2146 26 95 2190 48 2019 19 4206 06 2958183 815 3196 2020 3799 6434 8004 2537 1020 2415 2155 2028 3520 481 4981 247 1966 40 4341 282 2133 4345 644 1210 4813 2750 1676 1640 1503 14 66 1351 1471 1451 1452 1446 939 1452 1470 1429 1399 1471 1350 1475 1449 8850 133 19 64 1500 1844 2118 5995 585 2098 3300 4149 138 902 1311 2726 1897 2147 2189 85 990 99 1590 1230 01 358 02 1875 1 23 1400 01 900 02: 2637 22 2696 04 1644 15 23 77 31 8573 30 1895 05 360 13 1200 07 1720 03 2337 1000 2422 37 B64 48 4500 43 1724 1249 48 2400 100 2042 06 2058 20 4325 09 2913 26 2640 10 3115 80 3570 146 2875 2775 2584 1800 610 2505 2495 8011 3027 5610 2455 3490 1235 3005 515 884 653 684 645 7460 2850 1201 1300 1273 2020 658 1838 2500 1625 2440 2815 1693 841 4950 400 2405 96 1215 69 752 23 6300102 930 25 824 08 10 67 04 2466 46 2655 90 2775 01 3198113 3150 2841 1669 3131 2 60 1356 1415 20210315 4804 5956 2312 1882 4300 3226 2625 1348 02 1660 43 1282 15 53 2265 2117 4336 1583 1705 3643 7015 6734 5529 4412 1710 2909 620 5798 3000 238 27 32 2101 1698 1525 1970 891 1565 2376 2597 521 2557 3225 1905 3684 2432 902 1430 2535 9915 '1054 05 481 13 756 48 670 10 5207 161 2421 46 2520 20 3236 14 1604 04 1349 19 1152 18 3850 41 5660110 2410 40 1473 37 2495 15 3460 08 1335 89 1663 02 2760 12 1133 16 36 70 33 1430 10 2481 3705 4228 1299 41 14 695 4449 49 1460 3051 2570 45 1205 53 3260 62 1770 10 1380 59 1790 07 2559 01 20 03 13 2341 08 2615 37 935 23 726 19 4026 08 3145 61 3700 124 4510110 1700 39 2401 191 38 10 115 3580 25 2602 17 4551 74 1150 10 2793 18 5715 88 PepsiBot PepsiGem PepsiCo Pepsi Amec PertcElm Peregme PerezCo Peroods Pencoms PerotSys Perngo PetroCo PetChma 17 ie Petrobrs 167e PetRess 174e PetrolGeo PetsMart Pfizer PhcmPdts PhmRes Pharmacia Pharcop Phmcyc PhelpD i PhilCons PhilaSub PhitMor PhiILD PhilipsEI PhilPet 3255 113 4228 22 36 3524 14 349e 8770 12 2U6 555 1J8f 3225 '10 year 516 503 30 yearL5 60552 MungagwB NMA30 year 697 228 226 222 209 193 PEC Sol Chng Cp PM A Cap PMC Sra PMI Grp PNC PPG PPL Corp PRIAuto PS BusPk PSSWrld Paccar 120a PacCap PacCCybn PacCent PacNrthw PacSun PacifC PackAmer PckrdBio Pactiv PallCp PalmHHm Palm PanPacif PanAmSat PanamBev Panera PapJohn ParmTc Parexel ParkEls ParkNati 1 ParkPIc ParkDrl Parthus PrthrCm PartnerRe 1 Pathmrkn Patina PattDnt! 1 PattUTI Paxar PaxsnC Paychex PavlSh rearson Pechny Pediatrx PegasCm Pemstar 4 35 147 100 356 80 o2Mron OCharleys OGEEngy133 um urp OMI Cp ONI Sys OReillyA OSI Phrm OakTech Oakley OcciPet 1 OceanEgy Oceaner OculrSci Ocwenn OdyssyRn OftcDpt Officemax OffsLog OhioCas OilStates OldNBcp OWRep Olin Omncre Omnicom OnAssign OnSmcnd iSOOtowrs ONEOK OpenTxtg OoenTV OpenwvSys OptCable OptRobt Oracle OraSure Ortxrtch OnentEH OrionPw Orix Orthodon Orthtx OshKBA OshkTrk OtterTail OutbkStk OvShip OwensM OwensIH OxfordHIt OxyCTpfB204 Mexd MichStr Micrel Mtoroclln Microchp Mcromse MicronT Micros MicSem Microsfl Microtne MidAApt MidAllan MidStBcs Midland MidwGm Milacron MillenChm MillPhar MillerHer Milcmln Millipore MiiisCp MineSaf MinTch MiniMed 8 MMM Mirant n' MissVIy MitchlEn' Mitel MitsuTkyo MobIMln MobileTel Modine ModisProf Mohawk MotecDev Motex MotexA MonacoC Mondavi Monolith Monsrrto MonPw MONYGp Moodys Moore MS Asia MSDWit MSDWgvt MSDWiim MSDWimt93a 15 41 87 1453 0416 1860 167 2280 04 2907147 3335 1665 1711 239055 92086 137790 148384 1392 150 752504 119016 3413 4347 216 116 16 28 29 34 22 05 2318 3287 2920 1863 28 861 23 02 2322 6375 3760 3235 2601 788 1516 1256 26151699 3752 Cisco ExodusC Intel Oracle SunMicro 248687 NAB Ex Di 200 2530 NBCap pfA 196 2518 10 NUI ucp NBTY NCI Bid NCOGrp NCRCp NDS Grp NECs NL'Ind NikeB 48 99 Cents NippnTT Nissan NoblAf NobteDr NokiaCp Nordsons Nordstr NortlkSo Norsk 1 Nortek NortelNw NorkBc NoestUt NoBofdr NorTret NortrpG NwstAirt NwstBcp NwstNG NWstnCo NovaChem 40 Novartis Novell Novlus i Noven NovoNdk S32e Novosie NSTAR NuSkm NuanceC Nucor NumTech NvCAQI NvCSQ NuvDtvA NvIMO NIPIM2 NvInCH NvIQI NvMAd NvMO NuvMuVal 51 a NvNYGN NNYSQ NuvPP NuvPI NuvPI2 NuvPI4 NuvQInc NuvSel Nvidia Nyfixlnc 45 74 IQ 19e 92f 6140 54 89578 1383 68 1590 10 1677 15 1795 30 2307 3958 20 3330 1401 1500 3059 1946 973 15851 899 2690 72 CURRENCIES Value in Previous 1931 02 3950 50 3345 723 63 3557 64 1526 14 4093 108 2313133 6780 60 6635 22 2002 63 2560 20 2105 06 1645 09 3711 05 1435 36 1785 1447 2900 2491 1990 6398 137 2385 54 3245 4299 63 4772 240 11085148 84 71 26 01 Britain 14170 d4194 6513 65601 Euro 87740 88230 rance S1338 ZTJ345 3 Germany 4486 4511 Japan 1008100 008070 Mexico 109842 109529 Switzerland 5824X5852 4 MEIALS Latest Previous Week Latest ago 847605 02 10J00961 31 JO 128933 02 05J664 15 20 4439 0222 0306 2443 56 7127 Vol (00) Last Chg 672202 570690 427487 327645 23e 80 NPSPhm NRG Engy NTLInc NVR Nabors NACCO 941 6674 61 Nanomtr NasdlOOTr Nash NtAust NBGrce NatICitv NCmcein 601 2615 NatDatas 16m 3400 10 NatGs NatGrid Natlnst NatOilwl NatPenn NatProc NtSvIn 132 2300 NtWnLf NtIWstA NatwS NatHP Nautica Navistar NeimM A NeoseT NetlQ Netearitv NetRatn NetwkAp NetwkAsc NeubBer 451 Neurcnne Neurgn Newocus NJEcon29 190 NJRsc 176 3Com 7221 77 LANChil 23e 900 04 LNH HT LSI Log LTX LaZBoy LabCps LaBmch LaciGas i 34 LafargeCp 60 Laxenar LamRsch Lamar Adv LancastrC Lance LandAmer 20 Landrys 10 LandsE Prime Rate Discount Rate ed und Rate Treasuries 3 month 6 month 336 3 35 1 year 3 46 343 05 3230 05 2220 94 1970 42 I 1050 13 2020 13 8186236 2956 14 I 2255 05 I 3435 23 I 4565 33 2831 116 4325 29 I 3371 29 1344 01 I 3105 30 I 1936 06 3515 2247716 67 568 J3 2491 54 2372 4104 2240 I 3368 995 4702 I 2387 I 71 00 Last Chg Chg 508 1170 200 209 2570 1366 41 627 22 2905 27 9282 03 3490 20 18 82 06 3450 10 10D5 75 43 21 16 Last Chg Chg 1475 503 351 1344 3 35 MABc 48f MBIAs 60 MCI quips 200 mix MDSgs MDU MEMO MCR MG MIN MMT MGIC MGMMr MIHLtd MIPS Ten MIPSTcB MKS Inst MRVCm MSC Ind MSDW38 McDrmd Macerich MackCali Macrmdia Macronixs Macrvsn MadGE 132 Magellan MagnaEn Magnalg 136 MagnHunt MgdHi MgdMun Mandalay ManhAssc Manitow ManorCare Manowl ManufHm 178 Manugists Manuiir Marconi Marcus MarineDrl Markel MarlntA' Marshlls Martek MStewrt MartMM MarvellT Masco Masisa MasseyEs 16 Mastec Matav 17e 1332 02 MatrixO 1233 45 Matsushs 1455 27 i 1775 34 4411 07 1314 53 1228 34 4901 29 4400167 685 47 1609' 15 I 3333 37 32 65 70 1693 33 I 4331131 I 4245 13 1089 03 I 2880 I 6014 64 I 3900 40 235 03 2030 15 3648 117 2100 95 3715 89 1949 69 i 4811 11 1775 19 5870 80 2530 2606 06 2488 2490 10 14 66 66 4400 79 2891 50 1767 64 4374 06 6848106 3301 08 3922 12 3741 74 3516 51 880 06 2169 05 2578 34 54 88 52 27 00 02 2498 11 2504 01' GAINm Name Last Chg Chg 7f) 84'2274 24 01 02 11112 138 197 254048 4496 184 1979 1318 3303 3180 4032 3620 2435 1310 14 15 1497 6730 3329 2060 540 2529 4390 76 NPtanExI 165 1679 NewSkies 825 NYCmtys 80 4252 NY Times 50 4700 NeweiiHuo NewlExp Newhai 40 NewmtM 12 NwpkRs rtewoon NwpNws 16 NewsCorp NewsCp A Nexen 30 Nexturo NextelC NextlPrt NiSource NiagMH Nicor Pentair 721 Penton 12 PeopBkCT136 PeopEn 204 Mattel 36 Matthlntl 20 Mattson MavTube Maxim Maximus Maxtor Maxygen MayDS 94 Maytag 72 McAfee McClatchy 40 McCorm 80 McDerl McDnkis 20 McGrH 98 McKHBOC 24 McLeod McData MedDsg MedCath Medlmun Medarexs Media 68 Mediacm MediaO01156 Media pfB 238 Media pfC 226 Media pfY 206 Media pfX 199 MedtCo Medicis MedQst 2700 193 Medtmic 23f 4596 59 Mehonnc 96 3962 98 MemWks 2207 09 MensWear 25 06 54 Mentor 12 MentGr MerctlBk 112f Mer ck 1401 MrcCmp MercGn 106 Merclntr Meredith 34 MeridGId MenStHsp 202 Merix Cp MerrLyn 64 MertpfC 200 MertpfD 175 Merinf 1 78 MerLpf 182 2539 04 MesaAir Methanx MetLife MetLife un 400 MetnsGos MGM MtroOns Metso MettterT LOSERS? 4 Mi mostaciive 71 JDEdwr 901 03 JDASoft 2014 37 JDNRty 120 1200 25 JDS Uniph 953 08 JLG 04 1079 04 JPMofgCh 136 4277 01 JPRIty 198 2320 15 Jabil 3150 102 JacklnBox 2995 31 Jacobs 5430342 JkksPac 2055 15 JapnAr 06e 620 Jefferies 20 3595 30 JeflPibts 1 10 4704 37 JSmrfG 61e 2080 25 JHnSrv 30p 3885 JNuveen 1441 6268 13 JohnJns 72 5398 62 JohnsnCtrl 124 7928 58 JonesApp 3313 53 JonesLL 1490 21 JmIReg 4704 08 JnprNtw 2590 73 KB Home 30 2827 68 KLATnc 5457 338 KLM 52p 1660 19 Kmart 1316 61 Kmartpf 380 5105140 KPMGCnsn 1368 07 KPN 32r 485 18 KPNQst 933 62 KVPhBs 2965 05 KVPhAs 2795 Kaman 44 1 605 24 KanPipLP 280 3700 35 KnCtyL 108 3728 18 KCtyPL 166 2473 42 KC South 1349 27 Kaydon 48 2457 17 Keane 1851 38 Keithtey 15 2166 65 Kellogg 101 3000 08 Kellwood 64 2043 18 KellySA 100 2476 29 KemetCp 1940 35 Kennmtl 68 3900 24 KenCole 1940 60 KerrMc 180 6137 01 Key3Mdn 895 03 KeyEng 852 21 KeySpan 178 3037 29 KilroyR 192 2740 03 Kimballlnt 64 1510 34 KimbCIk 112 6015 15 Kimco 288 4841 52 KindME 420 7199 40 KindMorg 20 5231 39 KingPhs 4131 40 Kirby 2482 17 KnightR 100 6267 69 KnghtTrd 1227 47 KnightTrs 2280 50 KogerEq 140 1645 15 Kohls 5764 94 Koor 710 10 KopinCp 1566 21 KoreaElc 25e 895 04 Korea 19e 1043 11 KoreaTei 21e 2187 22 Korner 146616 KosPhr 3590 148 Kraftn 3050 15 KrspKrms 2837 63 Kroger 2588 30 Kronos 4985106 Kubota 103e 8250200 Kulicke 1655 56 Kyocera 51e 8170200 LehBHptJ 197 Lennar 05 Lennox 38 LeucNati Levei3 LexGntc Lexmark Ubbey 30 Ubteich LbtyASE 137e LtrtyCp 88 Libm 40 LibLvwire LibtPrtto 228 LifePtH Ligand LihirGid UlfyEli 112 Limited 30 Lmcares UncEf 60a UnearTch 16 2565 12 4092 108964 04 3264 04 4 38 23 899 03 49 21 1 61 3339 03 1 1 73 03 12 93 16 4019 19 4 60 15 3273 02 1245 03 1630 15 29 85 06 4205171 1001 19 925 5 7835 70 1W4 33 30 67 02 24 20 30 46 56 44 NASDAQ A a.

About Portland Press Herald Archive

Pages Available:

1,355,010

Years Available:

1835-2024